Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 5.780 | 5.790 | 5.500 | 5.700 | 367,208 | -0.02(-0.35%) |
Aug 28, 2008 | 5.930 | 5.950 | 5.650 | 5.720 | 471,296 | -0.21(-3.54%) |
Aug 27, 2008 | 5.660 | 5.930 | 5.660 | 5.930 | 234,371 | +0.26(+4.59%) |
Aug 26, 2008 | 5.840 | 5.850 | 5.550 | 5.670 | 340,629 | +0.00(+0.00%) |
Aug 25, 2008 | 5.810 | 5.810 | 5.630 | 5.670 | 217,491 | -0.12(-2.07%) |
Aug 22, 2008 | 6.020 | 6.020 | 5.610 | 5.790 | 339,250 | -0.19(-3.18%) |
Aug 21, 2008 | 5.730 | 6.050 | 5.490 | 5.980 | 484,088 | +0.50(+9.12%) |
Aug 20, 2008 | 5.370 | 5.510 | 5.360 | 5.480 | 327,940 | +0.10(+1.86%) |
Aug 19, 2008 | 5.170 | 5.470 | 5.170 | 5.380 | 485,939 | +0.11(+2.09%) |
Aug 18, 2008 | 5.450 | 5.460 | 5.180 | 5.270 | 234,622 | -0.04(-0.75%) |
Aug 15, 2008 | 5.620 | 5.620 | 5.140 | 5.310 | 0 | -0.20(-3.63%) |
Aug 14, 2008 | 5.830 | 5.880 | 5.450 | 5.510 | 611,448 | -0.44(-7.39%) |
Aug 13, 2008 | 4.910 | 6.250 | 4.910 | 5.950 | 1,231,124 | +0.92(+18.29%) |
Aug 12, 2008 | 4.950 | 5.100 | 4.910 | 5.030 | 536,121 | +0.01(+0.20%) |
Aug 11, 2008 | 5.120 | 5.230 | 4.910 | 5.020 | 511,434 | -0.14(-2.71%) |
Aug 08, 2008 | 5.380 | 5.380 | 5.050 | 5.160 | 504,783 | -0.23(-4.27%) |
Aug 07, 2008 | 5.650 | 5.650 | 5.230 | 5.390 | 703,546 | -0.21(-3.75%) |
Aug 06, 2008 | 5.710 | 5.750 | 5.400 | 5.600 | 722,218 | +0.03(+0.54%) |
Aug 05, 2008 | 6.200 | 6.200 | 5.490 | 5.570 | 1,070,395 | -0.69(-11.02%) |
Aug 04, 2008 | 6.260 | 6.400 | 6.210 | 6.260 | 466,380 | -0.19(-2.95%) |
Aug 01, 2008 | 6.610 | 6.610 | 6.250 | 6.450 | 670,631 | -0.30(-4.44%) |
Jul 31, 2008 | 6.950 | 6.950 | 6.700 | 6.750 | 217,956 | -0.11(-1.60%) |
Jul 30, 2008 | 6.530 | 6.900 | 6.474 | 6.860 | 486,750 | +0.25(+3.78%) |
Jul 29, 2008 | 6.610 | 6.700 | 6.520 | 6.610 | 278,072 | -0.07(-1.05%) |
Jul 28, 2008 | 6.660 | 6.850 | 6.400 | 6.680 | 266,696 | +0.11(+1.67%) |
Jul 25, 2008 | 6.530 | 6.830 | 6.429 | 6.570 | 519,525 | -0.03(-0.45%) |
Jul 24, 2008 | 6.970 | 7.100 | 6.460 | 6.600 | 922,325 | -0.35(-5.04%) |
Jul 23, 2008 | 7.390 | 7.390 | 6.860 | 6.950 | 662,086 | -0.30(-4.14%) |
Jul 22, 2008 | 7.560 | 7.620 | 7.020 | 7.250 | 568,169 | -0.35(-4.61%) |
Jul 21, 2008 | 7.430 | 7.700 | 7.430 | 7.600 | 370,757 | +0.17(+2.29%) |
Jul 18, 2008 | 7.490 | 7.700 | 7.330 | 7.430 | 465,771 | -0.16(-2.11%) |
Jul 17, 2008 | 8.040 | 8.160 | 7.440 | 7.590 | 434,896 | -0.40(-4.97%) |
Jul 16, 2008 | 8.710 | 8.850 | 7.750 | 7.987 | 536,603 | -0.65(-7.56%) |
Jul 15, 2008 | 8.590 | 8.720 | 8.200 | 8.640 | 461,017 | +0.14(+1.65%) |
Jul 14, 2008 | 7.880 | 8.600 | 7.880 | 8.500 | 592,166 | +0.62(+7.87%) |
Jul 11, 2008 | 7.990 | 8.100 | 7.700 | 7.880 | 269,251 | -0.05(-0.63%) |
Jul 10, 2008 | 7.990 | 8.580 | 7.830 | 7.930 | 241,333 | +0.06(+0.76%) |
Jul 09, 2008 | 7.890 | 8.160 | 7.800 | 7.870 | 385,929 | +0.09(+1.16%) |
Jul 08, 2008 | 7.990 | 7.990 | 7.640 | 7.780 | 394,082 | -0.33(-4.07%) |
Jul 07, 2008 | 8.250 | 8.450 | 7.990 | 8.110 | 773,971 | -0.08(-0.98%) |
Jul 04, 2008 | 8.480 | 8.480 | 7.620 | 8.190 | 745,281 | +0.00(+0.00%) |
Jul 03, 2008 | 8.480 | 8.480 | 7.620 | 8.190 | 745,281 | -0.32(-3.76%) |
Jul 02, 2008 | 8.760 | 9.000 | 8.150 | 8.510 | 680,768 | -0.16(-1.85%) |
Jul 01, 2008 | 8.860 | 9.200 | 8.400 | 8.670 | 627,748 | -0.11(-1.25%) |
Jun 30, 2008 | 8.630 | 8.840 | 8.370 | 8.780 | 593,807 | +0.28(+3.29%) |
Jun 27, 2008 | 8.300 | 8.570 | 8.130 | 8.500 | 756,259 | +0.25(+3.03%) |
Jun 26, 2008 | 8.200 | 8.370 | 7.940 | 8.250 | 588,934 | +0.05(+0.61%) |
Jun 25, 2008 | 8.250 | 8.250 | 7.600 | 8.200 | 652,536 | +0.12(+1.49%) |
Jun 24, 2008 | 7.290 | 8.080 | 7.290 | 8.080 | 1,169,065 | +0.77(+10.59%) |
Jun 23, 2008 | 6.870 | 7.384 | 6.830 | 7.306 | 360,635 | +0.46(+6.66%) |
Jun 20, 2008 | 7.340 | 7.600 | 6.700 | 6.850 | 552,856 | -0.44(-6.04%) |
Jun 19, 2008 | 7.220 | 7.400 | 7.180 | 7.290 | 144,680 | +0.01(+0.14%) |
Jun 18, 2008 | 7.520 | 7.530 | 7.210 | 7.280 | 246,227 | -0.19(-2.54%) |
Jun 17, 2008 | 7.610 | 7.740 | 7.400 | 7.470 | 291,277 | -0.16(-2.10%) |
Jun 16, 2008 | 7.220 | 8.060 | 7.220 | 7.630 | 291,488 | +0.24(+3.25%) |
Jun 13, 2008 | 7.420 | 7.460 | 7.210 | 7.390 | 180,905 | -0.06(-0.81%) |
Jun 12, 2008 | 7.550 | 7.610 | 7.420 | 7.450 | 179,598 | -0.02(-0.27%) |
Jun 11, 2008 | 7.500 | 7.650 | 7.450 | 7.470 | 205,913 | -0.01(-0.13%) |
Jun 10, 2008 | 7.570 | 7.730 | 7.430 | 7.480 | 417,953 | -0.25(-3.23%) |
Jun 09, 2008 | 8.170 | 8.370 | 7.600 | 7.730 | 419,975 | -0.37(-4.57%) |
Jun 06, 2008 | 7.840 | 8.130 | 7.840 | 8.100 | 438,411 | +0.34(+4.38%) |
Jun 05, 2008 | 7.460 | 7.790 | 7.450 | 7.760 | 433,649 | +0.19(+2.51%) |
Jun 04, 2008 | 8.000 | 8.000 | 7.450 | 7.570 | 513,670 | -0.41(-5.14%) |
Jun 03, 2008 | 8.100 | 8.130 | 7.870 | 7.980 | 689,658 | -0.11(-1.36%) |
Jun 02, 2008 | 8.310 | 8.340 | 8.000 | 8.090 | 613,054 | -0.29(-3.46%) |
May 30, 2008 | 8.260 | 8.430 | 8.070 | 8.380 | 372,349 | +0.13(+1.58%) |
May 29, 2008 | 8.400 | 8.480 | 8.170 | 8.250 | 580,046 | -0.15(-1.79%) |
May 28, 2008 | 8.990 | 8.990 | 8.150 | 8.400 | 256,231 | +0.02(+0.24%) |
May 27, 2008 | 8.390 | 8.480 | 8.100 | 8.380 | 408,988 | +0.07(+0.84%) |
May 26, 2008 | 8.670 | 8.670 | 7.870 | 8.310 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.670 | 8.670 | 7.870 | 8.310 | 890,228 | -0.34(-3.93%) |
May 22, 2008 | 8.980 | 9.090 | 8.600 | 8.650 | 755,676 | -0.21(-2.37%) |
May 21, 2008 | 8.750 | 9.160 | 8.600 | 8.860 | 1,133,118 | +0.16(+1.84%) |
May 20, 2008 | 8.280 | 8.750 | 8.160 | 8.700 | 701,541 | +0.57(+7.03%) |
May 19, 2008 | 7.950 | 8.300 | 7.930 | 8.128 | 806,186 | +0.23(+2.89%) |
May 16, 2008 | 7.360 | 7.950 | 7.350 | 7.900 | 738,974 | +0.62(+8.52%) |
May 15, 2008 | 6.930 | 7.370 | 6.860 | 7.280 | 316,575 | +0.22(+3.12%) |
May 14, 2008 | 7.490 | 7.490 | 7.030 | 7.060 | 230,429 | -0.30(-4.08%) |
May 13, 2008 | 7.650 | 7.650 | 7.170 | 7.360 | 300,852 | +0.01(+0.14%) |
May 12, 2008 | 7.730 | 7.730 | 7.340 | 7.350 | 392,808 | -0.40(-5.16%) |
May 09, 2008 | 8.000 | 8.080 | 7.450 | 7.750 | 461,622 | +0.23(+3.06%) |
May 08, 2008 | 7.050 | 7.540 | 7.050 | 7.520 | 569,885 | +0.53(+7.58%) |
May 07, 2008 | 6.910 | 7.160 | 6.900 | 6.990 | 285,323 | +0.02(+0.29%) |
May 06, 2008 | 6.750 | 7.100 | 6.710 | 6.970 | 491,806 | +0.29(+4.34%) |
May 05, 2008 | 6.560 | 6.770 | 6.560 | 6.680 | 166,738 | +0.10(+1.52%) |
May 02, 2008 | 6.620 | 6.620 | 6.400 | 6.580 | 478,390 | +0.06(+0.92%) |
May 01, 2008 | 6.840 | 6.840 | 6.350 | 6.520 | 366,059 | -0.25(-3.69%) |
Apr 30, 2008 | 6.420 | 6.850 | 6.350 | 6.770 | 323,367 | +0.27(+4.15%) |
Apr 29, 2008 | 6.950 | 6.950 | 6.300 | 6.500 | 491,574 | -0.20(-2.99%) |
Apr 28, 2008 | 6.890 | 6.940 | 6.650 | 6.700 | 185,107 | -0.19(-2.76%) |
Apr 25, 2008 | 6.800 | 6.910 | 6.700 | 6.890 | 253,500 | +0.10(+1.47%) |
Apr 24, 2008 | 7.120 | 7.152 | 6.700 | 6.790 | 486,345 | -0.35(-4.90%) |
Apr 23, 2008 | 7.130 | 7.440 | 7.100 | 7.140 | 229,810 | -0.06(-0.83%) |
Apr 22, 2008 | 7.470 | 7.500 | 7.200 | 7.200 | 254,744 | -0.28(-3.74%) |
Apr 21, 2008 | 7.500 | 7.600 | 7.350 | 7.480 | 228,762 | +0.00(+0.00%) |
Apr 18, 2008 | 7.650 | 7.790 | 7.480 | 7.480 | 198,520 | -0.20(-2.60%) |
Apr 17, 2008 | 7.350 | 7.780 | 7.350 | 7.680 | 310,579 | +0.27(+3.64%) |
Apr 16, 2008 | 7.580 | 7.580 | 7.340 | 7.410 | 267,040 | +0.27(+3.78%) |
Apr 15, 2008 | 7.080 | 7.220 | 6.970 | 7.140 | 286,850 | +0.04(+0.56%) |
Apr 14, 2008 | 7.380 | 7.500 | 6.990 | 7.100 | 335,555 | -0.16(-2.20%) |
Apr 11, 2008 | 7.580 | 7.580 | 7.210 | 7.260 | 553,178 | -0.26(-3.46%) |
Apr 10, 2008 | 7.140 | 7.600 | 7.000 | 7.520 | 619,328 | +0.50(+7.12%) |
Apr 09, 2008 | 6.790 | 7.050 | 6.650 | 7.020 | 278,993 | +0.34(+5.09%) |
Apr 08, 2008 | 6.700 | 6.880 | 6.580 | 6.680 | 198,450 | -0.07(-1.04%) |
Apr 07, 2008 | 6.970 | 7.160 | 6.730 | 6.750 | 357,387 | -0.04(-0.59%) |
Apr 04, 2008 | 6.750 | 6.940 | 6.650 | 6.790 | 299,993 | +0.10(+1.49%) |
Apr 03, 2008 | 6.630 | 6.730 | 6.420 | 6.690 | 520,463 | +0.13(+1.98%) |
Apr 02, 2008 | 6.600 | 6.688 | 6.319 | 6.560 | 535,300 | +0.08(+1.23%) |
Apr 01, 2008 | 6.480 | 6.530 | 6.160 | 6.480 | 362,935 | +0.19(+3.02%) |
Mar 31, 2008 | 6.680 | 6.680 | 6.141 | 6.290 | 454,247 | -0.32(-4.84%) |
Mar 28, 2008 | 6.950 | 6.950 | 6.510 | 6.610 | 305,550 | -0.33(-4.75%) |
Mar 27, 2008 | 7.170 | 7.170 | 6.800 | 6.940 | 363,766 | -0.18(-2.53%) |
Mar 26, 2008 | 7.060 | 7.170 | 6.990 | 7.120 | 284,000 | -0.03(-0.42%) |
Mar 25, 2008 | 7.280 | 7.350 | 7.110 | 7.150 | 357,600 | -0.03(-0.42%) |
Mar 24, 2008 | 7.530 | 7.530 | 7.000 | 7.180 | 322,756 | -0.07(-0.97%) |
Mar 21, 2008 | 7.560 | 7.560 | 6.830 | 7.250 | 727,502 | +0.00(+0.00%) |
Mar 20, 2008 | 7.560 | 7.560 | 6.830 | 7.250 | 727,502 | -0.45(-5.84%) |
Mar 19, 2008 | 8.750 | 8.750 | 7.620 | 7.700 | 840,729 | -0.76(-8.98%) |
Mar 18, 2008 | 8.600 | 8.650 | 8.350 | 8.460 | 236,509 | -0.09(-1.05%) |
Mar 17, 2008 | 8.520 | 8.650 | 8.150 | 8.550 | 337,675 | -0.31(-3.50%) |
Mar 14, 2008 | 9.080 | 9.350 | 8.750 | 8.860 | 269,719 | -0.19(-2.10%) |
Mar 13, 2008 | 9.070 | 9.090 | 8.540 | 9.050 | 340,103 | +0.17(+1.92%) |
Mar 12, 2008 | 8.250 | 9.180 | 8.250 | 8.880 | 394,099 | +0.58(+6.99%) |
Mar 11, 2008 | 8.090 | 8.390 | 8.080 | 8.300 | 309,007 | +0.25(+3.11%) |
Mar 10, 2008 | 8.410 | 8.670 | 8.000 | 8.050 | 408,542 | -0.55(-6.40%) |
Mar 07, 2008 | 8.900 | 9.000 | 8.550 | 8.600 | 407,594 | -0.36(-3.97%) |
Mar 06, 2008 | 9.220 | 9.220 | 8.920 | 8.956 | 246,863 | -0.20(-2.23%) |
Mar 05, 2008 | 8.850 | 9.240 | 8.770 | 9.160 | 264,827 | +0.26(+2.92%) |
Mar 04, 2008 | 9.700 | 9.700 | 8.630 | 8.900 | 381,215 | -0.42(-4.51%) |
Mar 03, 2008 | 9.200 | 9.340 | 8.400 | 9.320 | 547,297 | +0.09(+0.98%) |
Feb 29, 2008 | 9.740 | 9.830 | 9.130 | 9.230 | 730,055 | -0.48(-4.94%) |
Feb 28, 2008 | 9.090 | 9.740 | 9.000 | 9.710 | 937,532 | +0.61(+6.70%) |
Feb 27, 2008 | 9.160 | 9.200 | 8.850 | 9.100 | 765,013 | +0.29(+3.29%) |
Feb 26, 2008 | 8.810 | 9.060 | 8.330 | 8.810 | 924,486 | +0.11(+1.26%) |
Feb 25, 2008 | 8.010 | 8.720 | 8.010 | 8.700 | 1,082,355 | +0.82(+10.41%) |
Feb 22, 2008 | 7.730 | 7.890 | 7.370 | 7.880 | 464,397 | +0.38(+5.07%) |
Feb 21, 2008 | 7.240 | 7.780 | 7.010 | 7.500 | 658,666 | +0.56(+8.07%) |
Feb 20, 2008 | 6.800 | 6.950 | 6.590 | 6.940 | 314,596 | +0.19(+2.81%) |
Feb 19, 2008 | 7.340 | 7.340 | 6.750 | 6.750 | 332,925 | +0.01(+0.15%) |
Feb 18, 2008 | 6.990 | 7.100 | 6.610 | 6.740 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.990 | 7.100 | 6.610 | 6.740 | 247,431 | -0.24(-3.44%) |
Feb 14, 2008 | 7.420 | 7.420 | 6.880 | 6.980 | 510,721 | +0.15(+2.20%) |
Feb 13, 2008 | 6.540 | 6.830 | 6.540 | 6.830 | 265,741 | +0.29(+4.44%) |
Feb 12, 2008 | 6.690 | 6.710 | 6.390 | 6.540 | 222,600 | +0.19(+2.99%) |
Feb 11, 2008 | 6.200 | 6.500 | 6.080 | 6.350 | 221,967 | +0.19(+3.08%) |
Feb 08, 2008 | 6.140 | 6.250 | 6.120 | 6.160 | 246,849 | +0.03(+0.49%) |
Feb 07, 2008 | 6.450 | 6.480 | 6.100 | 6.130 | 277,195 | -0.35(-5.40%) |
Feb 06, 2008 | 6.590 | 6.810 | 6.450 | 6.480 | 224,776 | -0.06(-0.92%) |
Feb 05, 2008 | 7.000 | 7.130 | 6.540 | 6.540 | 241,255 | -0.60(-8.40%) |
Feb 04, 2008 | 7.040 | 7.230 | 6.800 | 7.140 | 229,422 | +0.23(+3.33%) |
Feb 01, 2008 | 6.510 | 6.950 | 6.510 | 6.910 | 211,660 | +0.24(+3.60%) |
Jan 31, 2008 | 6.460 | 6.730 | 6.390 | 6.670 | 207,625 | +0.10(+1.52%) |
Jan 30, 2008 | 6.660 | 6.720 | 6.450 | 6.570 | 284,800 | -0.04(-0.61%) |
Jan 29, 2008 | 7.180 | 7.180 | 6.600 | 6.610 | 136,400 | -0.01(-0.15%) |
Jan 28, 2008 | 6.600 | 6.840 | 6.500 | 6.620 | 270,750 | -0.04(-0.60%) |
Jan 25, 2008 | 7.140 | 7.280 | 6.650 | 6.660 | 256,370 | -0.35(-4.99%) |
Jan 24, 2008 | 7.080 | 7.110 | 6.850 | 7.010 | 633,408 | +0.47(+7.19%) |
Jan 23, 2008 | 6.370 | 6.650 | 6.100 | 6.540 | 578,380 | -0.01(-0.15%) |
Jan 22, 2008 | 6.140 | 6.780 | 4.850 | 6.550 | 956,881 | -0.74(-10.15%) |
Jan 21, 2008 | 7.390 | 7.760 | 7.150 | 7.290 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.390 | 7.760 | 7.150 | 7.290 | 554,426 | -0.21(-2.80%) |
Jan 17, 2008 | 7.990 | 7.990 | 7.350 | 7.500 | 492,889 | -0.39(-4.94%) |
Jan 16, 2008 | 8.140 | 8.190 | 7.700 | 7.890 | 407,632 | -0.27(-3.31%) |
Jan 15, 2008 | 8.450 | 8.450 | 8.100 | 8.160 | 453,200 | -0.32(-3.77%) |
Jan 14, 2008 | 8.200 | 8.500 | 8.200 | 8.480 | 341,600 | +0.25(+3.04%) |
Jan 11, 2008 | 8.380 | 8.380 | 8.200 | 8.230 | 540,711 | -0.28(-3.29%) |
Jan 10, 2008 | 8.360 | 8.540 | 8.230 | 8.510 | 369,259 | -0.08(-0.93%) |
Jan 09, 2008 | 8.800 | 8.890 | 8.410 | 8.590 | 359,570 | -0.23(-2.61%) |
Jan 08, 2008 | 8.770 | 9.190 | 8.710 | 8.820 | 215,125 | +0.02(+0.23%) |
Jan 07, 2008 | 9.010 | 9.170 | 8.710 | 8.800 | 408,448 | -0.41(-4.45%) |
Jan 04, 2008 | 9.300 | 9.380 | 8.800 | 9.210 | 277,688 | -0.19(-2.02%) |
Jan 03, 2008 | 9.080 | 9.620 | 9.080 | 9.400 | 360,093 | +0.32(+3.52%) |
Jan 02, 2008 | 8.910 | 9.100 | 8.910 | 9.080 | 219,065 | +0.16(+1.79%) |
Jan 01, 2008 | 9.000 | 9.100 | 8.900 | 8.920 | 194,981 | +0.00(+0.00%) |
Dec 31, 2007 | 9.000 | 9.100 | 8.900 | 8.920 | 194,981 | -0.10(-1.11%) |
Dec 28, 2007 | 9.030 | 9.200 | 8.980 | 9.020 | 169,592 | +0.00(+0.00%) |
Dec 27, 2007 | 9.480 | 9.480 | 8.990 | 9.020 | 343,972 | -0.36(-3.84%) |
Dec 26, 2007 | 9.100 | 9.440 | 8.970 | 9.380 | 209,350 | +0.41(+4.57%) |
Dec 24, 2007 | 9.050 | 9.220 | 8.850 | 8.970 | 322,302 | +0.12(+1.36%) |
Dec 21, 2007 | 8.550 | 8.950 | 8.500 | 8.850 | 378,740 | +0.35(+4.12%) |
Dec 20, 2007 | 8.340 | 8.520 | 8.270 | 8.500 | 349,900 | +0.20(+2.41%) |
Dec 19, 2007 | 8.650 | 8.650 | 8.210 | 8.300 | 273,900 | +0.02(+0.24%) |
Dec 18, 2007 | 8.230 | 8.460 | 8.030 | 8.280 | 439,700 | +0.04(+0.48%) |
Dec 17, 2007 | 8.400 | 8.580 | 8.110 | 8.240 | 436,471 | -0.41(-4.74%) |
Dec 14, 2007 | 8.850 | 8.870 | 8.560 | 8.650 | 177,300 | -0.28(-3.14%) |
Dec 13, 2007 | 8.890 | 9.080 | 8.760 | 8.930 | 194,350 | -0.25(-2.74%) |
Dec 12, 2007 | 9.470 | 9.620 | 9.050 | 9.182 | 201,300 | -0.14(-1.48%) |
Dec 11, 2007 | 9.600 | 9.650 | 9.150 | 9.320 | 219,200 | -0.28(-2.92%) |
Dec 10, 2007 | 9.610 | 9.850 | 9.510 | 9.600 | 166,700 | +0.11(+1.16%) |
Dec 07, 2007 | 9.620 | 9.700 | 9.300 | 9.490 | 758,830 | +0.01(+0.11%) |
Dec 06, 2007 | 9.030 | 9.490 | 8.930 | 9.480 | 211,200 | +0.54(+6.04%) |
Dec 05, 2007 | 8.750 | 9.060 | 8.750 | 8.940 | 264,865 | +0.24(+2.76%) |
Dec 04, 2007 | 9.200 | 9.200 | 8.660 | 8.700 | 282,850 | -0.35(-3.87%) |
Dec 03, 2007 | 9.000 | 9.220 | 9.000 | 9.050 | 239,900 | -0.20(-2.16%) |
Nov 30, 2007 | 9.500 | 9.780 | 9.010 | 9.250 | 214,300 | -0.25(-2.63%) |
Nov 29, 2007 | 9.520 | 9.850 | 9.370 | 9.500 | 195,200 | +0.01(+0.11%) |
Nov 28, 2007 | 8.880 | 9.660 | 8.880 | 9.490 | 286,645 | +0.53(+5.92%) |
Nov 27, 2007 | 9.290 | 9.290 | 8.830 | 8.960 | 446,700 | -0.38(-4.07%) |
Nov 26, 2007 | 10.71 | 10.71 | 9.250 | 9.340 | 322,200 | -0.49(-4.98%) |
Nov 23, 2007 | 9.180 | 9.850 | 9.180 | 9.830 | 131,622 | +0.57(+6.16%) |
Nov 21, 2007 | 9.730 | 9.750 | 9.200 | 9.260 | 288,310 | -0.46(-4.73%) |
Nov 20, 2007 | 10.29 | 10.29 | 9.460 | 9.720 | 314,200 | +0.06(+0.62%) |
Nov 19, 2007 | 10.30 | 10.32 | 9.600 | 9.660 | 302,900 | -0.60(-5.85%) |
Nov 16, 2007 | 10.29 | 10.42 | 9.850 | 10.26 | 332,750 | +0.16(+1.58%) |
Nov 15, 2007 | 10.72 | 10.72 | 9.850 | 10.10 | 451,750 | -0.42(-3.96%) |
Nov 14, 2007 | 11.00 | 11.09 | 10.48 | 10.52 | 246,400 | -0.29(-2.72%) |
Nov 13, 2007 | 10.71 | 11.01 | 10.44 | 10.81 | 305,000 | +0.01(+0.09%) |
Nov 12, 2007 | 12.05 | 12.05 | 10.53 | 10.80 | 521,700 | -1.14(-9.55%) |
Nov 09, 2007 | 12.40 | 12.40 | 11.51 | 11.94 | 301,800 | -0.47(-3.79%) |
Nov 08, 2007 | 13.62 | 13.62 | 11.75 | 12.41 | 418,300 | -0.48(-3.72%) |
Nov 07, 2007 | 13.27 | 13.50 | 12.82 | 12.89 | 292,800 | -0.38(-2.86%) |
Nov 06, 2007 | 13.64 | 13.74 | 13.17 | 13.27 | 293,600 | -0.03(-0.23%) |
Nov 05, 2007 | 14.10 | 14.10 | 13.20 | 13.30 | 240,410 | -0.33(-2.42%) |
Nov 02, 2007 | 14.10 | 14.10 | 13.41 | 13.63 | 298,900 | -0.18(-1.30%) |
Nov 01, 2007 | 13.83 | 14.07 | 13.77 | 13.81 | 377,700 | -0.34(-2.40%) |
Oct 31, 2007 | 14.10 | 14.21 | 13.53 | 14.15 | 464,300 | +0.58(+4.27%) |
Oct 30, 2007 | 13.80 | 13.93 | 13.30 | 13.57 | 300,100 | -0.49(-3.49%) |
Oct 29, 2007 | 13.35 | 14.10 | 12.65 | 14.06 | 486,000 | +1.13(+8.74%) |
Oct 26, 2007 | 12.90 | 12.97 | 12.75 | 12.93 | 295,600 | +0.24(+1.89%) |
Oct 25, 2007 | 12.55 | 12.70 | 12.24 | 12.69 | 152,200 | +0.31(+2.50%) |
Oct 24, 2007 | 12.49 | 12.65 | 12.10 | 12.38 | 220,900 | -0.05(-0.40%) |
Oct 23, 2007 | 12.41 | 12.53 | 11.91 | 12.43 | 346,000 | +0.73(+6.24%) |
Oct 22, 2007 | 11.30 | 11.73 | 11.27 | 11.70 | 303,600 | -0.22(-1.85%) |
Oct 19, 2007 | 12.16 | 12.16 | 11.58 | 11.92 | 268,600 | -0.04(-0.33%) |
Oct 18, 2007 | 11.65 | 12.05 | 11.52 | 11.96 | 246,100 | +0.21(+1.79%) |
Oct 17, 2007 | 12.00 | 12.00 | 11.59 | 11.75 | 211,400 | -0.01(-0.09%) |
Oct 16, 2007 | 11.48 | 11.90 | 11.03 | 11.76 | 296,800 | +0.29(+2.53%) |
Oct 15, 2007 | 11.09 | 11.55 | 11.09 | 11.47 | 493,300 | +0.46(+4.18%) |
Oct 12, 2007 | 10.43 | 11.10 | 10.42 | 11.01 | 203,600 | +0.49(+4.66%) |
Oct 11, 2007 | 10.75 | 10.85 | 10.52 | 10.52 | 317,700 | -0.19(-1.77%) |
Oct 10, 2007 | 10.97 | 10.98 | 10.53 | 10.71 | 251,100 | -0.24(-2.19%) |
Oct 09, 2007 | 10.89 | 10.95 | 10.59 | 10.95 | 287,600 | +0.00(+0.00%) |
Oct 08, 2007 | 10.83 | 11.10 | 10.60 | 10.95 | 92,800 | +0.08(+0.74%) |
Oct 05, 2007 | 10.40 | 10.93 | 10.35 | 10.87 | 295,300 | +0.52(+5.02%) |
Oct 04, 2007 | 10.08 | 10.40 | 10.05 | 10.35 | 109,300 | +0.20(+1.97%) |
Oct 03, 2007 | 10.64 | 10.64 | 10.05 | 10.15 | 210,700 | -0.44(-4.15%) |
Oct 02, 2007 | 10.61 | 10.73 | 10.31 | 10.59 | 255,400 | -0.30(-2.75%) |
Oct 01, 2007 | 11.13 | 11.13 | 10.71 | 10.89 | 243,700 | -0.36(-3.20%) |
Sep 28, 2007 | 11.26 | 11.41 | 11.14 | 11.25 | 235,000 | +0.20(+1.81%) |
Sep 27, 2007 | 11.09 | 11.41 | 10.90 | 11.05 | 200,200 | +0.20(+1.84%) |
Sep 26, 2007 | 10.36 | 10.89 | 10.30 | 10.85 | 213,900 | +0.46(+4.47%) |
Sep 25, 2007 | 10.34 | 10.46 | 10.22 | 10.39 | 204,600 | -0.07(-0.71%) |
Sep 24, 2007 | 10.74 | 10.83 | 10.37 | 10.46 | 223,400 | -0.12(-1.13%) |
Sep 21, 2007 | 10.12 | 10.58 | 10.12 | 10.58 | 149,000 | +0.33(+3.22%) |
Sep 20, 2007 | 10.22 | 10.34 | 10.10 | 10.25 | 119,000 | +0.11(+1.08%) |
Sep 19, 2007 | 10.43 | 10.50 | 10.00 | 10.14 | 236,300 | -0.16(-1.55%) |
Sep 18, 2007 | 10.06 | 10.34 | 9.970 | 10.30 | 197,100 | +0.34(+3.41%) |
Sep 17, 2007 | 9.790 | 10.21 | 9.780 | 9.960 | 242,300 | +0.13(+1.32%) |
Sep 14, 2007 | 9.500 | 10.04 | 9.370 | 9.830 | 238,300 | +0.35(+3.69%) |
Sep 13, 2007 | 9.050 | 9.800 | 8.970 | 9.480 | 292,600 | +0.53(+5.92%) |
Sep 12, 2007 | 8.850 | 9.000 | 8.680 | 8.950 | 284,200 | +0.20(+2.29%) |
Sep 11, 2007 | 8.580 | 8.800 | 8.360 | 8.750 | 177,200 | +0.39(+4.67%) |
Sep 10, 2007 | 8.600 | 8.600 | 8.214 | 8.360 | 153,700 | -0.26(-3.02%) |
Sep 07, 2007 | 8.700 | 8.750 | 8.550 | 8.620 | 157,900 | -0.24(-2.71%) |
Sep 06, 2007 | 8.800 | 8.860 | 8.560 | 8.860 | 246,600 | +0.11(+1.26%) |
Sep 05, 2007 | 8.730 | 8.870 | 8.650 | 8.750 | 198,100 | -0.21(-2.34%) |