Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 1.080 | 1.150 | 1.050 | 1.120 | 328,123 | +0.04(+3.70%) |
Aug 28, 2008 | 1.080 | 1.110 | 1.050 | 1.080 | 548,817 | +0.01(+0.93%) |
Aug 27, 2008 | 1.040 | 1.090 | 1.030 | 1.070 | 267,423 | +0.01(+0.94%) |
Aug 26, 2008 | 1.070 | 1.080 | 1.020 | 1.060 | 180,430 | -0.02(-1.85%) |
Aug 25, 2008 | 1.060 | 1.100 | 1.020 | 1.080 | 468,207 | +0.01(+0.93%) |
Aug 22, 2008 | 1.130 | 1.130 | 1.010 | 1.070 | 782,186 | -0.02(-1.83%) |
Aug 21, 2008 | 1.140 | 1.140 | 1.080 | 1.090 | 343,478 | -0.03(-2.68%) |
Aug 20, 2008 | 1.150 | 1.155 | 1.110 | 1.120 | 620,984 | -0.03(-2.61%) |
Aug 19, 2008 | 1.100 | 1.160 | 1.100 | 1.150 | 765,241 | +0.04(+3.60%) |
Aug 18, 2008 | 1.200 | 1.200 | 1.070 | 1.110 | 832,643 | -0.09(-7.50%) |
Aug 15, 2008 | 1.260 | 1.267 | 1.150 | 1.200 | 640,662 | -0.09(-6.98%) |
Aug 14, 2008 | 1.300 | 1.300 | 1.220 | 1.290 | 750,857 | +0.00(+0.00%) |
Aug 13, 2008 | 1.240 | 1.310 | 1.200 | 1.290 | 972,688 | +0.08(+6.61%) |
Aug 12, 2008 | 1.240 | 1.350 | 1.150 | 1.210 | 1,962,433 | +0.03(+2.54%) |
Aug 11, 2008 | 1.170 | 1.190 | 1.100 | 1.180 | 1,472,920 | +0.07(+6.31%) |
Aug 08, 2008 | 1.060 | 1.160 | 1.000 | 1.110 | 2,215,085 | +0.14(+14.43%) |
Aug 07, 2008 | 1.000 | 1.070 | 0.9600 | 0.9700 | 2,060,949 | +0.01(+1.04%) |
Aug 06, 2008 | 0.9500 | 0.9900 | 0.9500 | 0.9600 | 946,738 | +0.01(+1.05%) |
Aug 05, 2008 | 0.9600 | 1.000 | 0.8900 | 0.9500 | 1,653,737 | +0.01(+1.06%) |
Aug 04, 2008 | 1.020 | 1.020 | 0.9300 | 0.9400 | 1,190,735 | -0.05(-5.05%) |
Aug 01, 2008 | 1.020 | 1.050 | 0.9300 | 0.9900 | 1,928,622 | +0.00(+0.00%) |
Jul 31, 2008 | 0.9200 | 1.090 | 0.9000 | 0.9900 | 3,314,746 | +0.06(+6.45%) |
Jul 30, 2008 | 0.8700 | 0.9500 | 0.8700 | 0.9300 | 2,150,933 | +0.01(+1.09%) |
Jul 29, 2008 | 0.9200 | 0.9600 | 0.7600 | 0.9200 | 6,119,850 | +0.02(+2.22%) |
Jul 28, 2008 | 1.400 | 1.410 | 0.8000 | 0.9000 | 34,415,236 | -2.46(-73.21%) |
Jul 25, 2008 | 3.920 | 4.000 | 3.200 | 3.360 | 1,514,400 | -0.52(-13.40%) |
Jul 24, 2008 | 3.760 | 4.030 | 3.760 | 3.880 | 600,750 | +0.10(+2.65%) |
Jul 23, 2008 | 3.590 | 3.910 | 3.510 | 3.780 | 802,812 | +0.25(+7.08%) |
Jul 22, 2008 | 3.560 | 3.600 | 3.380 | 3.530 | 403,266 | -0.05(-1.40%) |
Jul 21, 2008 | 3.570 | 3.640 | 3.450 | 3.580 | 376,673 | +0.09(+2.58%) |
Jul 18, 2008 | 3.420 | 3.780 | 3.410 | 3.490 | 628,381 | +0.03(+0.87%) |
Jul 17, 2008 | 3.360 | 3.530 | 3.230 | 3.460 | 471,171 | +0.16(+4.85%) |
Jul 16, 2008 | 3.110 | 3.660 | 3.050 | 3.300 | 849,395 | +0.30(+10.00%) |
Jul 15, 2008 | 3.240 | 3.280 | 2.950 | 3.000 | 403,606 | -0.28(-8.54%) |
Jul 14, 2008 | 3.470 | 3.470 | 3.235 | 3.280 | 286,848 | -0.09(-2.67%) |
Jul 11, 2008 | 3.380 | 3.440 | 3.330 | 3.370 | 276,256 | -0.05(-1.46%) |
Jul 10, 2008 | 3.260 | 3.490 | 3.250 | 3.420 | 433,538 | +0.13(+3.95%) |
Jul 09, 2008 | 3.470 | 3.600 | 3.230 | 3.290 | 328,769 | -0.21(-6.00%) |
Jul 08, 2008 | 3.140 | 3.534 | 3.130 | 3.500 | 574,145 | +0.31(+9.72%) |
Jul 07, 2008 | 3.400 | 3.440 | 3.000 | 3.190 | 570,974 | -0.12(-3.63%) |
Jul 04, 2008 | 3.000 | 3.410 | 2.930 | 3.310 | 561,727 | +0.00(+0.00%) |
Jul 03, 2008 | 3.000 | 3.410 | 2.930 | 3.310 | 561,727 | +0.31(+10.33%) |
Jul 02, 2008 | 3.440 | 3.440 | 2.800 | 3.000 | 1,559,222 | -0.36(-10.71%) |
Jul 01, 2008 | 3.250 | 3.530 | 3.200 | 3.360 | 967,434 | +0.07(+2.13%) |
Jun 30, 2008 | 3.800 | 3.870 | 3.220 | 3.290 | 1,359,883 | -0.45(-12.03%) |
Jun 27, 2008 | 4.170 | 4.200 | 3.740 | 3.740 | 4,517,100 | -0.46(-10.95%) |
Jun 26, 2008 | 5.030 | 5.200 | 3.910 | 4.200 | 4,555,949 | -0.79(-15.83%) |
Jun 25, 2008 | 5.120 | 5.260 | 4.800 | 4.990 | 848,578 | -0.13(-2.54%) |
Jun 24, 2008 | 5.100 | 5.360 | 4.780 | 5.120 | 1,912,067 | +0.12(+2.40%) |
Jun 23, 2008 | 6.330 | 6.390 | 4.930 | 5.000 | 2,259,969 | -1.30(-20.63%) |
Jun 20, 2008 | 5.630 | 6.590 | 5.630 | 6.300 | 2,156,090 | +0.65(+11.50%) |
Jun 19, 2008 | 5.400 | 5.750 | 5.250 | 5.650 | 926,210 | +0.22(+4.05%) |
Jun 18, 2008 | 5.200 | 5.720 | 5.200 | 5.430 | 562,606 | +0.17(+3.23%) |
Jun 17, 2008 | 5.300 | 5.490 | 5.200 | 5.260 | 474,200 | +0.00(+0.00%) |
Jun 16, 2008 | 4.830 | 5.300 | 4.830 | 5.260 | 412,128 | +0.37(+7.57%) |
Jun 13, 2008 | 4.980 | 5.040 | 4.800 | 4.890 | 265,706 | +0.08(+1.66%) |
Jun 12, 2008 | 4.890 | 5.220 | 4.740 | 4.810 | 591,523 | -0.05(-1.03%) |
Jun 11, 2008 | 4.810 | 4.880 | 4.740 | 4.860 | 209,772 | +0.01(+0.21%) |
Jun 10, 2008 | 4.790 | 4.920 | 4.720 | 4.850 | 246,680 | +0.00(+0.00%) |
Jun 09, 2008 | 4.970 | 4.995 | 4.710 | 4.850 | 456,687 | -0.11(-2.22%) |
Jun 06, 2008 | 5.220 | 5.220 | 4.840 | 4.960 | 743,214 | -0.17(-3.31%) |
Jun 05, 2008 | 4.980 | 5.810 | 4.950 | 5.130 | 3,387,689 | +0.33(+6.88%) |
Jun 04, 2008 | 4.650 | 4.840 | 4.621 | 4.800 | 292,790 | +0.14(+3.00%) |
Jun 03, 2008 | 4.750 | 4.750 | 4.530 | 4.660 | 263,819 | -0.06(-1.27%) |
Jun 02, 2008 | 4.690 | 4.790 | 4.600 | 4.720 | 301,821 | +0.04(+0.85%) |
May 30, 2008 | 4.790 | 4.980 | 4.680 | 4.680 | 548,575 | -0.11(-2.30%) |
May 29, 2008 | 4.580 | 4.790 | 4.480 | 4.790 | 592,660 | +0.19(+4.13%) |
May 28, 2008 | 4.600 | 4.690 | 4.540 | 4.600 | 165,437 | +0.03(+0.66%) |
May 27, 2008 | 4.520 | 4.610 | 4.400 | 4.570 | 359,571 | +0.07(+1.56%) |
May 26, 2008 | 4.540 | 4.780 | 4.460 | 4.500 | 727,005 | +0.00(+0.00%) |
May 23, 2008 | 4.540 | 4.780 | 4.460 | 4.500 | 727,005 | -0.03(-0.66%) |
May 22, 2008 | 4.630 | 4.630 | 4.460 | 4.530 | 249,607 | +0.03(+0.67%) |
May 21, 2008 | 4.660 | 4.790 | 4.470 | 4.500 | 450,504 | -0.16(-3.43%) |
May 20, 2008 | 4.600 | 4.700 | 4.540 | 4.660 | 252,151 | +0.02(+0.43%) |
May 19, 2008 | 4.620 | 4.740 | 4.500 | 4.640 | 608,724 | +0.01(+0.22%) |
May 16, 2008 | 4.760 | 4.781 | 4.500 | 4.630 | 525,614 | -0.09(-1.91%) |
May 15, 2008 | 4.930 | 4.970 | 4.700 | 4.720 | 666,736 | -0.16(-3.28%) |
May 14, 2008 | 4.490 | 5.020 | 4.490 | 4.880 | 985,218 | +0.40(+8.93%) |
May 13, 2008 | 4.590 | 4.650 | 4.400 | 4.480 | 736,796 | -0.09(-1.97%) |
May 12, 2008 | 4.750 | 4.900 | 4.380 | 4.570 | 864,164 | -0.14(-2.97%) |
May 09, 2008 | 4.990 | 5.020 | 4.580 | 4.710 | 1,179,710 | -0.27(-5.42%) |
May 08, 2008 | 5.170 | 5.235 | 4.910 | 4.980 | 838,275 | -0.17(-3.30%) |
May 07, 2008 | 5.620 | 5.690 | 5.130 | 5.150 | 1,082,664 | -0.41(-7.37%) |
May 06, 2008 | 5.690 | 6.090 | 5.020 | 5.560 | 3,936,332 | +0.09(+1.65%) |
May 05, 2008 | 4.400 | 5.900 | 4.300 | 5.470 | 4,797,841 | +1.26(+29.93%) |
May 02, 2008 | 4.400 | 4.600 | 4.000 | 4.210 | 2,431,802 | +0.59(+16.30%) |
May 01, 2008 | 3.990 | 3.990 | 3.260 | 3.620 | 606,463 | +0.09(+2.55%) |
Apr 30, 2008 | 3.820 | 4.030 | 3.480 | 3.530 | 531,467 | -0.27(-7.11%) |
Apr 29, 2008 | 3.820 | 4.060 | 3.600 | 3.800 | 449,444 | +0.03(+0.80%) |
Apr 28, 2008 | 3.960 | 4.010 | 3.670 | 3.770 | 545,971 | -0.22(-5.51%) |
Apr 25, 2008 | 3.540 | 4.960 | 3.540 | 3.990 | 2,449,397 | +0.47(+13.35%) |
Apr 24, 2008 | 3.320 | 3.560 | 3.320 | 3.520 | 181,285 | +0.21(+6.34%) |
Apr 23, 2008 | 3.260 | 3.400 | 3.160 | 3.310 | 122,505 | +0.07(+2.16%) |
Apr 22, 2008 | 3.540 | 3.540 | 3.200 | 3.240 | 164,620 | -0.29(-8.22%) |
Apr 21, 2008 | 3.570 | 3.610 | 3.490 | 3.530 | 93,042 | -0.04(-1.12%) |
Apr 18, 2008 | 3.530 | 3.580 | 3.460 | 3.570 | 214,483 | +0.10(+2.88%) |
Apr 17, 2008 | 3.630 | 3.630 | 3.320 | 3.470 | 298,030 | -0.18(-4.93%) |
Apr 16, 2008 | 3.080 | 3.670 | 3.050 | 3.650 | 752,505 | +0.63(+20.86%) |
Apr 15, 2008 | 3.020 | 3.160 | 3.000 | 3.020 | 351,387 | +0.03(+1.00%) |
Apr 14, 2008 | 3.090 | 3.150 | 2.980 | 2.990 | 248,485 | -0.07(-2.29%) |
Apr 11, 2008 | 3.220 | 3.320 | 3.020 | 3.060 | 325,769 | -0.16(-4.97%) |
Apr 10, 2008 | 3.430 | 3.470 | 3.210 | 3.220 | 551,196 | -0.18(-5.29%) |
Apr 09, 2008 | 3.690 | 3.690 | 3.280 | 3.400 | 478,465 | -0.30(-8.11%) |
Apr 08, 2008 | 3.700 | 3.725 | 3.560 | 3.700 | 424,968 | -0.05(-1.33%) |
Apr 07, 2008 | 3.700 | 3.800 | 3.660 | 3.750 | 253,757 | +0.05(+1.35%) |
Apr 04, 2008 | 3.570 | 3.750 | 3.480 | 3.700 | 925,674 | +0.17(+4.82%) |
Apr 03, 2008 | 3.570 | 3.630 | 3.400 | 3.530 | 175,847 | -0.04(-1.12%) |
Apr 02, 2008 | 3.990 | 3.990 | 3.470 | 3.570 | 300,783 | -0.41(-10.30%) |
Apr 01, 2008 | 3.990 | 4.050 | 3.900 | 3.980 | 170,719 | +0.11(+2.84%) |
Mar 31, 2008 | 4.170 | 4.280 | 3.820 | 3.870 | 218,411 | -0.28(-6.75%) |
Mar 28, 2008 | 4.100 | 4.270 | 4.060 | 4.150 | 230,659 | -0.02(-0.48%) |
Mar 27, 2008 | 3.850 | 4.280 | 3.850 | 4.170 | 317,289 | +0.31(+8.03%) |
Mar 26, 2008 | 3.590 | 4.120 | 3.400 | 3.860 | 441,459 | +0.25(+6.93%) |
Mar 25, 2008 | 3.480 | 3.745 | 3.330 | 3.610 | 242,057 | +0.14(+4.03%) |
Mar 24, 2008 | 3.140 | 3.560 | 3.140 | 3.470 | 241,737 | +0.32(+10.16%) |
Mar 21, 2008 | 3.120 | 3.220 | 2.990 | 3.150 | 621,581 | +0.00(+0.00%) |
Mar 20, 2008 | 3.120 | 3.220 | 2.990 | 3.150 | 621,581 | +0.10(+3.28%) |
Mar 19, 2008 | 3.240 | 3.370 | 3.030 | 3.050 | 230,882 | -0.19(-5.86%) |
Mar 18, 2008 | 3.080 | 3.300 | 2.850 | 3.240 | 368,413 | +0.24(+8.00%) |
Mar 17, 2008 | 2.870 | 3.110 | 2.700 | 3.000 | 392,065 | +0.10(+3.45%) |
Mar 14, 2008 | 2.960 | 3.000 | 2.710 | 2.900 | 694,890 | -0.04(-1.36%) |
Mar 13, 2008 | 3.200 | 3.460 | 2.910 | 2.940 | 760,253 | -0.32(-9.82%) |
Mar 12, 2008 | 3.420 | 3.560 | 3.120 | 3.260 | 725,404 | -0.15(-4.40%) |
Mar 11, 2008 | 3.600 | 3.900 | 3.200 | 3.410 | 412,525 | -0.09(-2.57%) |
Mar 10, 2008 | 3.900 | 3.900 | 3.500 | 3.500 | 399,081 | -0.38(-9.79%) |
Mar 07, 2008 | 3.940 | 4.160 | 3.610 | 3.880 | 319,064 | -0.13(-3.24%) |
Mar 06, 2008 | 4.170 | 4.170 | 4.000 | 4.010 | 226,922 | -0.19(-4.52%) |
Mar 05, 2008 | 4.200 | 4.330 | 3.940 | 4.200 | 394,394 | +0.04(+0.96%) |
Mar 04, 2008 | 4.250 | 4.290 | 4.140 | 4.160 | 236,510 | -0.12(-2.80%) |
Mar 03, 2008 | 4.480 | 4.480 | 4.250 | 4.280 | 250,865 | -0.28(-6.14%) |
Feb 29, 2008 | 4.720 | 4.980 | 4.500 | 4.560 | 262,934 | -0.23(-4.80%) |
Feb 28, 2008 | 4.790 | 4.990 | 4.690 | 4.790 | 235,912 | +0.02(+0.42%) |
Feb 27, 2008 | 4.690 | 4.870 | 4.590 | 4.770 | 225,170 | +0.02(+0.42%) |
Feb 26, 2008 | 4.500 | 5.000 | 4.450 | 4.750 | 310,918 | +0.26(+5.79%) |
Feb 25, 2008 | 4.780 | 5.250 | 4.490 | 4.490 | 539,643 | -0.27(-5.67%) |
Feb 22, 2008 | 4.740 | 4.820 | 4.720 | 4.760 | 229,737 | +0.06(+1.28%) |
Feb 21, 2008 | 5.070 | 5.200 | 4.630 | 4.700 | 917,765 | -0.30(-6.00%) |
Feb 20, 2008 | 4.880 | 5.010 | 4.800 | 5.000 | 150,433 | +0.10(+2.04%) |
Feb 19, 2008 | 5.250 | 5.350 | 4.860 | 4.900 | 287,558 | -0.32(-6.13%) |
Feb 18, 2008 | 5.260 | 5.280 | 4.955 | 5.220 | 544,089 | +0.00(+0.00%) |
Feb 15, 2008 | 5.260 | 5.280 | 4.955 | 5.220 | 544,089 | -0.09(-1.69%) |
Feb 14, 2008 | 5.100 | 5.350 | 4.620 | 5.310 | 791,369 | +0.19(+3.71%) |
Feb 13, 2008 | 4.970 | 5.260 | 4.750 | 5.120 | 467,674 | +0.21(+4.28%) |
Feb 12, 2008 | 4.590 | 5.020 | 4.550 | 4.910 | 695,742 | +0.41(+9.11%) |
Feb 11, 2008 | 4.310 | 4.610 | 4.263 | 4.500 | 568,155 | +0.20(+4.65%) |
Feb 08, 2008 | 4.290 | 4.400 | 4.150 | 4.300 | 464,091 | +0.01(+0.23%) |
Feb 07, 2008 | 4.280 | 4.370 | 4.090 | 4.290 | 424,367 | +0.00(+0.00%) |
Feb 06, 2008 | 4.410 | 4.540 | 4.210 | 4.290 | 691,526 | -0.11(-2.50%) |
Feb 05, 2008 | 4.600 | 4.790 | 4.390 | 4.400 | 355,128 | -0.28(-5.98%) |
Feb 04, 2008 | 4.610 | 4.990 | 4.600 | 4.680 | 494,517 | +0.10(+2.18%) |
Feb 01, 2008 | 4.300 | 4.710 | 4.300 | 4.580 | 454,948 | +0.31(+7.26%) |
Jan 31, 2008 | 4.290 | 4.450 | 4.270 | 4.270 | 611,902 | -0.04(-0.93%) |
Jan 30, 2008 | 4.290 | 4.440 | 4.260 | 4.310 | 890,860 | +0.01(+0.23%) |
Jan 29, 2008 | 4.530 | 4.620 | 4.270 | 4.300 | 943,820 | -0.19(-4.23%) |
Jan 28, 2008 | 4.630 | 4.740 | 4.490 | 4.490 | 553,601 | -0.14(-3.02%) |
Jan 25, 2008 | 4.940 | 5.000 | 4.590 | 4.630 | 293,154 | -0.27(-5.51%) |
Jan 24, 2008 | 5.040 | 5.170 | 4.900 | 4.900 | 336,775 | -0.09(-1.80%) |
Jan 23, 2008 | 4.800 | 5.020 | 4.600 | 4.990 | 424,309 | +0.07(+1.42%) |
Jan 22, 2008 | 5.200 | 5.200 | 4.800 | 4.920 | 654,145 | -0.35(-6.64%) |
Jan 21, 2008 | 5.440 | 5.540 | 5.170 | 5.270 | 299,740 | +0.00(+0.00%) |
Jan 18, 2008 | 5.440 | 5.540 | 5.170 | 5.270 | 299,740 | -0.19(-3.48%) |
Jan 17, 2008 | 5.930 | 5.960 | 5.380 | 5.460 | 368,634 | -0.39(-6.67%) |
Jan 16, 2008 | 5.770 | 6.000 | 5.676 | 5.850 | 309,731 | +0.09(+1.56%) |
Jan 15, 2008 | 5.910 | 6.140 | 5.700 | 5.760 | 465,898 | -0.23(-3.84%) |
Jan 14, 2008 | 5.790 | 6.040 | 5.760 | 5.990 | 293,318 | +0.23(+3.99%) |
Jan 11, 2008 | 5.730 | 5.940 | 5.520 | 5.760 | 508,431 | +0.02(+0.35%) |
Jan 10, 2008 | 5.770 | 5.980 | 5.660 | 5.740 | 698,050 | +0.04(+0.70%) |
Jan 09, 2008 | 5.880 | 6.080 | 5.680 | 5.700 | 314,561 | -0.22(-3.72%) |
Jan 08, 2008 | 5.890 | 6.130 | 5.760 | 5.920 | 1,608,940 | +0.04(+0.68%) |
Jan 07, 2008 | 5.830 | 6.090 | 5.650 | 5.880 | 1,111,708 | +0.12(+2.08%) |
Jan 04, 2008 | 6.090 | 6.260 | 5.670 | 5.760 | 909,346 | -0.35(-5.73%) |
Jan 03, 2008 | 6.700 | 6.730 | 6.000 | 6.110 | 572,018 | -0.39(-6.00%) |
Jan 02, 2008 | 6.920 | 7.130 | 6.440 | 6.500 | 386,806 | -0.38(-5.52%) |
Jan 01, 2008 | 6.790 | 6.890 | 6.590 | 6.880 | 361,646 | +0.00(+0.00%) |
Dec 31, 2007 | 6.790 | 6.890 | 6.590 | 6.880 | 361,646 | +0.09(+1.33%) |
Dec 28, 2007 | 6.660 | 6.990 | 6.490 | 6.790 | 555,918 | +0.23(+3.51%) |
Dec 27, 2007 | 7.000 | 7.050 | 6.560 | 6.560 | 337,778 | -0.44(-6.29%) |
Dec 26, 2007 | 6.850 | 7.900 | 6.800 | 7.000 | 422,260 | +0.15(+2.19%) |
Dec 24, 2007 | 6.910 | 6.940 | 6.750 | 6.850 | 161,900 | +0.00(+0.00%) |
Dec 21, 2007 | 7.140 | 7.150 | 6.780 | 6.850 | 549,338 | -0.15(-2.14%) |
Dec 20, 2007 | 7.130 | 7.160 | 6.730 | 7.000 | 444,325 | -0.12(-1.69%) |
Dec 19, 2007 | 7.340 | 7.440 | 7.000 | 7.120 | 357,417 | -0.22(-3.00%) |
Dec 18, 2007 | 7.250 | 7.400 | 6.750 | 7.340 | 500,207 | +0.24(+3.38%) |
Dec 17, 2007 | 7.700 | 7.700 | 7.090 | 7.100 | 574,079 | -0.51(-6.70%) |
Dec 14, 2007 | 8.160 | 8.210 | 7.510 | 7.610 | 553,379 | -0.53(-6.51%) |
Dec 13, 2007 | 9.030 | 9.300 | 8.070 | 8.140 | 623,352 | -0.71(-8.02%) |
Dec 12, 2007 | 8.890 | 9.040 | 8.310 | 8.850 | 968,359 | +0.22(+2.55%) |
Dec 11, 2007 | 8.800 | 9.010 | 8.580 | 8.630 | 972,992 | -0.16(-1.82%) |
Dec 10, 2007 | 8.760 | 8.970 | 8.640 | 8.790 | 602,984 | +0.07(+0.80%) |
Dec 07, 2007 | 8.050 | 9.180 | 8.010 | 8.720 | 2,024,155 | +0.71(+8.86%) |
Dec 06, 2007 | 8.430 | 8.650 | 7.970 | 8.010 | 495,711 | -0.42(-4.98%) |
Dec 05, 2007 | 8.500 | 8.600 | 8.180 | 8.430 | 426,437 | +0.12(+1.44%) |
Dec 04, 2007 | 8.560 | 8.730 | 8.310 | 8.310 | 190,305 | -0.27(-3.15%) |
Dec 03, 2007 | 9.000 | 9.120 | 8.510 | 8.580 | 304,564 | -0.41(-4.56%) |
Nov 30, 2007 | 8.850 | 9.110 | 8.550 | 8.990 | 543,536 | +0.26(+2.98%) |
Nov 29, 2007 | 8.590 | 8.830 | 8.400 | 8.730 | 366,614 | +0.14(+1.63%) |
Nov 28, 2007 | 8.080 | 9.120 | 7.910 | 8.590 | 1,522,379 | +0.59(+7.37%) |
Nov 27, 2007 | 8.500 | 8.570 | 7.800 | 8.000 | 540,196 | +0.03(+0.38%) |
Nov 26, 2007 | 8.070 | 8.320 | 7.850 | 7.970 | 961,897 | -0.07(-0.87%) |
Nov 23, 2007 | 8.080 | 8.190 | 7.960 | 8.040 | 69,040 | +0.03(+0.37%) |
Nov 21, 2007 | 8.050 | 8.070 | 7.780 | 8.010 | 379,763 | -0.15(-1.84%) |
Nov 20, 2007 | 8.080 | 8.250 | 7.470 | 8.160 | 858,778 | +0.08(+0.99%) |
Nov 19, 2007 | 8.060 | 8.404 | 7.940 | 8.080 | 877,389 | +0.03(+0.37%) |
Nov 16, 2007 | 8.040 | 8.260 | 7.760 | 8.050 | 571,134 | +0.00(+0.00%) |
Nov 15, 2007 | 8.000 | 8.170 | 7.820 | 8.050 | 740,757 | +0.03(+0.37%) |
Nov 14, 2007 | 8.330 | 8.330 | 7.960 | 8.020 | 369,699 | -0.30(-3.61%) |
Nov 13, 2007 | 8.160 | 8.570 | 8.000 | 8.320 | 654,288 | +0.26(+3.23%) |
Nov 12, 2007 | 8.420 | 8.420 | 7.950 | 8.060 | 649,083 | -0.24(-2.89%) |
Nov 09, 2007 | 8.910 | 9.070 | 8.240 | 8.300 | 1,074,919 | -0.93(-10.08%) |
Nov 08, 2007 | 10.00 | 10.09 | 8.700 | 9.230 | 1,439,341 | -0.47(-4.85%) |
Nov 07, 2007 | 9.600 | 10.05 | 9.600 | 9.700 | 1,481,040 | -0.51(-5.00%) |
Nov 06, 2007 | 10.56 | 10.70 | 9.820 | 10.21 | 1,194,539 | -0.46(-4.31%) |
Nov 05, 2007 | 11.01 | 11.18 | 10.64 | 10.67 | 763,983 | -0.46(-4.13%) |
Nov 02, 2007 | 13.15 | 13.20 | 11.05 | 11.13 | 3,754,624 | -0.02(-0.18%) |
Nov 01, 2007 | 12.30 | 12.31 | 10.83 | 11.15 | 6,008,492 | -3.85(-25.67%) |
Oct 31, 2007 | 14.90 | 15.36 | 14.43 | 15.00 | 700,300 | +0.06(+0.40%) |
Oct 30, 2007 | 15.41 | 15.41 | 14.90 | 14.94 | 444,695 | -0.46(-2.99%) |
Oct 29, 2007 | 15.71 | 15.84 | 15.16 | 15.40 | 439,947 | -0.32(-2.04%) |
Oct 26, 2007 | 16.41 | 16.64 | 15.50 | 15.72 | 445,339 | -0.52(-3.20%) |
Oct 25, 2007 | 16.52 | 16.54 | 16.12 | 16.24 | 277,601 | -0.17(-1.04%) |
Oct 24, 2007 | 16.47 | 16.51 | 15.95 | 16.41 | 276,234 | -0.10(-0.61%) |
Oct 23, 2007 | 17.10 | 17.13 | 16.07 | 16.51 | 605,278 | -0.43(-2.54%) |
Oct 22, 2007 | 17.37 | 17.60 | 16.61 | 16.94 | 424,000 | -0.47(-2.70%) |
Oct 19, 2007 | 17.95 | 17.95 | 17.40 | 17.41 | 411,274 | -0.57(-3.17%) |
Oct 18, 2007 | 17.91 | 18.32 | 17.35 | 17.98 | 516,815 | -0.02(-0.11%) |
Oct 17, 2007 | 19.39 | 19.39 | 17.74 | 18.00 | 875,393 | -1.34(-6.93%) |
Oct 16, 2007 | 17.93 | 19.40 | 17.72 | 19.34 | 1,511,927 | +1.31(+7.27%) |
Oct 15, 2007 | 17.06 | 18.68 | 16.85 | 18.03 | 895,884 | +1.01(+5.93%) |
Oct 12, 2007 | 17.18 | 17.50 | 16.76 | 17.02 | 337,990 | -0.19(-1.10%) |
Oct 11, 2007 | 17.02 | 17.46 | 16.89 | 17.21 | 1,123,039 | +0.19(+1.12%) |
Oct 10, 2007 | 15.42 | 17.58 | 15.40 | 17.02 | 1,648,638 | +1.63(+10.59%) |
Oct 09, 2007 | 14.27 | 15.55 | 14.27 | 15.39 | 883,540 | +1.11(+7.77%) |
Oct 08, 2007 | 14.41 | 14.55 | 14.17 | 14.28 | 303,831 | -0.10(-0.70%) |
Oct 05, 2007 | 14.02 | 14.66 | 13.97 | 14.38 | 353,433 | +0.41(+2.93%) |
Oct 04, 2007 | 14.27 | 14.29 | 13.80 | 13.97 | 346,967 | -0.18(-1.27%) |
Oct 03, 2007 | 13.48 | 14.27 | 13.48 | 14.15 | 524,852 | +0.59(+4.35%) |
Oct 02, 2007 | 14.17 | 14.22 | 13.56 | 13.56 | 355,419 | -0.64(-4.51%) |
Oct 01, 2007 | 13.87 | 14.25 | 13.79 | 14.20 | 407,715 | +0.29(+2.08%) |
Sep 28, 2007 | 13.36 | 13.92 | 13.24 | 13.91 | 578,157 | +0.51(+3.81%) |
Sep 27, 2007 | 13.93 | 14.15 | 13.36 | 13.40 | 416,970 | -0.22(-1.62%) |
Sep 26, 2007 | 13.81 | 13.95 | 13.23 | 13.62 | 454,242 | -0.13(-0.95%) |
Sep 25, 2007 | 13.85 | 14.10 | 13.63 | 13.75 | 311,434 | -0.20(-1.43%) |
Sep 24, 2007 | 14.94 | 14.94 | 13.84 | 13.95 | 556,483 | -1.07(-7.12%) |
Sep 21, 2007 | 15.45 | 15.45 | 14.95 | 15.02 | 561,322 | -0.43(-2.78%) |
Sep 20, 2007 | 15.52 | 15.63 | 15.39 | 15.45 | 186,940 | -0.12(-0.77%) |
Sep 19, 2007 | 15.03 | 15.61 | 14.42 | 15.57 | 701,011 | +0.57(+3.80%) |
Sep 18, 2007 | 14.81 | 15.01 | 14.58 | 15.00 | 279,850 | +0.14(+0.94%) |
Sep 17, 2007 | 15.00 | 15.00 | 14.74 | 14.86 | 219,489 | -0.15(-1.00%) |
Sep 14, 2007 | 15.05 | 15.15 | 14.95 | 15.01 | 116,770 | -0.07(-0.46%) |
Sep 13, 2007 | 14.82 | 15.25 | 14.72 | 15.08 | 191,555 | +0.35(+2.38%) |
Sep 12, 2007 | 14.54 | 15.20 | 14.40 | 14.73 | 433,061 | +0.34(+2.36%) |
Sep 11, 2007 | 14.40 | 14.55 | 13.99 | 14.39 | 384,714 | +0.12(+0.84%) |
Sep 10, 2007 | 14.30 | 14.47 | 14.18 | 14.27 | 260,090 | +0.30(+2.15%) |
Sep 07, 2007 | 14.13 | 14.13 | 13.75 | 13.97 | 388,095 | -0.29(-2.03%) |
Sep 06, 2007 | 14.41 | 14.57 | 14.13 | 14.26 | 898,394 | -0.16(-1.11%) |
Sep 05, 2007 | 14.82 | 14.97 | 14.38 | 14.42 | 2,059,746 | -0.43(-2.90%) |