Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 5.650 | 5.700 | 5.450 | 5.450 | 21,428 | -0.14(-2.50%) |
Aug 28, 2008 | 5.280 | 5.660 | 5.280 | 5.590 | 36,116 | +0.29(+5.47%) |
Aug 27, 2008 | 5.310 | 5.340 | 5.250 | 5.300 | 32,027 | -0.08(-1.49%) |
Aug 26, 2008 | 5.410 | 5.438 | 5.380 | 5.380 | 20,152 | -0.04(-0.74%) |
Aug 25, 2008 | 5.420 | 5.520 | 5.410 | 5.420 | 21,437 | -0.09(-1.67%) |
Aug 22, 2008 | 5.650 | 5.696 | 5.420 | 5.512 | 14,274 | +0.01(+0.22%) |
Aug 21, 2008 | 5.560 | 5.580 | 5.470 | 5.500 | 29,132 | -0.07(-1.26%) |
Aug 20, 2008 | 5.850 | 5.850 | 5.560 | 5.570 | 22,150 | -0.10(-1.76%) |
Aug 19, 2008 | 5.840 | 5.930 | 5.640 | 5.670 | 17,125 | -0.11(-1.90%) |
Aug 18, 2008 | 6.040 | 6.080 | 5.730 | 5.780 | 44,011 | -0.25(-4.15%) |
Aug 15, 2008 | 6.080 | 6.090 | 6.010 | 6.030 | 20,171 | -0.05(-0.82%) |
Aug 14, 2008 | 6.080 | 6.180 | 6.060 | 6.080 | 20,438 | -0.02(-0.33%) |
Aug 13, 2008 | 6.230 | 6.316 | 6.070 | 6.100 | 27,351 | -0.02(-0.33%) |
Aug 12, 2008 | 6.400 | 6.400 | 6.090 | 6.120 | 84,329 | -0.40(-6.13%) |
Aug 11, 2008 | 6.460 | 6.690 | 6.460 | 6.520 | 85,289 | +0.07(+1.09%) |
Aug 08, 2008 | 6.300 | 6.500 | 6.300 | 6.450 | 36,214 | +0.10(+1.57%) |
Aug 07, 2008 | 6.220 | 6.420 | 6.220 | 6.350 | 50,804 | +0.22(+3.59%) |
Aug 06, 2008 | 6.390 | 6.390 | 6.050 | 6.130 | 38,124 | -0.23(-3.62%) |
Aug 05, 2008 | 6.260 | 6.380 | 6.260 | 6.360 | 64,922 | +0.14(+2.25%) |
Aug 04, 2008 | 5.920 | 6.250 | 5.920 | 6.220 | 47,020 | +0.23(+3.84%) |
Aug 01, 2008 | 6.140 | 6.190 | 5.960 | 5.990 | 25,801 | -0.14(-2.28%) |
Jul 31, 2008 | 6.260 | 6.270 | 6.100 | 6.130 | 21,711 | +0.00(+0.00%) |
Jul 30, 2008 | 6.180 | 6.360 | 6.060 | 6.130 | 49,365 | -0.04(-0.65%) |
Jul 29, 2008 | 6.170 | 6.260 | 6.060 | 6.170 | 24,178 | +0.20(+3.35%) |
Jul 28, 2008 | 5.950 | 6.250 | 5.940 | 5.970 | 42,221 | +0.04(+0.67%) |
Jul 25, 2008 | 5.890 | 6.120 | 5.800 | 5.930 | 24,700 | -0.01(-0.17%) |
Jul 24, 2008 | 5.920 | 5.940 | 5.760 | 5.940 | 18,715 | -0.08(-1.33%) |
Jul 23, 2008 | 5.970 | 6.360 | 5.970 | 6.020 | 67,225 | +0.05(+0.84%) |
Jul 22, 2008 | 5.790 | 5.970 | 5.750 | 5.970 | 11,234 | +0.06(+1.02%) |
Jul 21, 2008 | 5.850 | 5.930 | 5.790 | 5.910 | 15,675 | +0.06(+1.03%) |
Jul 18, 2008 | 6.000 | 6.000 | 5.820 | 5.850 | 15,966 | -0.09(-1.52%) |
Jul 17, 2008 | 6.000 | 6.000 | 5.780 | 5.940 | 22,625 | -0.07(-1.16%) |
Jul 16, 2008 | 5.800 | 6.080 | 5.670 | 6.010 | 72,734 | +0.21(+3.62%) |
Jul 15, 2008 | 5.780 | 5.960 | 5.430 | 5.800 | 18,687 | +0.08(+1.40%) |
Jul 14, 2008 | 5.780 | 5.940 | 5.600 | 5.720 | 68,545 | -0.05(-0.87%) |
Jul 11, 2008 | 5.800 | 5.810 | 5.650 | 5.770 | 27,466 | -0.03(-0.52%) |
Jul 10, 2008 | 5.850 | 5.880 | 5.800 | 5.800 | 20,353 | -0.01(-0.17%) |
Jul 09, 2008 | 5.980 | 5.989 | 5.810 | 5.810 | 25,883 | -0.18(-3.01%) |
Jul 08, 2008 | 5.730 | 6.000 | 5.710 | 5.990 | 27,033 | +0.19(+3.28%) |
Jul 07, 2008 | 5.850 | 5.850 | 5.600 | 5.800 | 35,324 | +0.00(+0.00%) |
Jul 04, 2008 | 5.770 | 5.840 | 5.671 | 5.800 | 11,395 | +0.00(+0.00%) |
Jul 03, 2008 | 5.770 | 5.840 | 5.671 | 5.800 | 11,395 | +0.05(+0.87%) |
Jul 02, 2008 | 5.770 | 5.940 | 5.710 | 5.750 | 47,052 | -0.16(-2.71%) |
Jul 01, 2008 | 5.760 | 5.920 | 5.760 | 5.910 | 29,475 | +0.05(+0.85%) |
Jun 30, 2008 | 5.470 | 6.060 | 5.470 | 5.860 | 92,674 | +0.34(+6.16%) |
Jun 27, 2008 | 5.400 | 5.570 | 5.250 | 5.520 | 49,700 | +0.13(+2.41%) |
Jun 26, 2008 | 5.600 | 5.650 | 5.350 | 5.390 | 79,024 | -0.26(-4.60%) |
Jun 25, 2008 | 5.590 | 5.720 | 5.590 | 5.650 | 33,192 | -0.01(-0.18%) |
Jun 24, 2008 | 5.850 | 5.850 | 5.560 | 5.660 | 50,592 | -0.17(-2.92%) |
Jun 23, 2008 | 5.920 | 5.999 | 5.800 | 5.830 | 21,484 | -0.07(-1.19%) |
Jun 20, 2008 | 5.910 | 5.980 | 5.800 | 5.900 | 49,730 | -0.02(-0.34%) |
Jun 19, 2008 | 6.030 | 6.070 | 5.910 | 5.920 | 47,724 | -0.10(-1.66%) |
Jun 18, 2008 | 6.100 | 6.114 | 6.000 | 6.020 | 23,351 | -0.10(-1.63%) |
Jun 17, 2008 | 6.270 | 6.270 | 6.090 | 6.120 | 17,898 | -0.11(-1.77%) |
Jun 16, 2008 | 6.170 | 6.340 | 6.020 | 6.230 | 30,236 | +0.01(+0.16%) |
Jun 13, 2008 | 6.040 | 6.250 | 6.040 | 6.220 | 19,006 | +0.18(+2.98%) |
Jun 12, 2008 | 6.070 | 6.180 | 6.000 | 6.040 | 26,694 | +0.04(+0.67%) |
Jun 11, 2008 | 6.060 | 6.190 | 6.000 | 6.000 | 30,596 | -0.09(-1.48%) |
Jun 10, 2008 | 6.050 | 6.220 | 6.000 | 6.090 | 30,845 | +0.00(+0.00%) |
Jun 09, 2008 | 6.350 | 6.360 | 6.090 | 6.090 | 62,928 | -0.32(-4.99%) |
Jun 06, 2008 | 6.700 | 6.710 | 6.370 | 6.410 | 39,659 | -0.30(-4.47%) |
Jun 05, 2008 | 6.560 | 6.750 | 6.470 | 6.710 | 50,569 | +0.14(+2.08%) |
Jun 04, 2008 | 6.390 | 6.580 | 6.250 | 6.573 | 59,512 | +0.18(+2.86%) |
Jun 03, 2008 | 6.340 | 6.450 | 6.207 | 6.390 | 38,868 | -0.07(-1.08%) |
Jun 02, 2008 | 6.460 | 6.480 | 6.300 | 6.460 | 43,785 | -0.04(-0.62%) |
May 30, 2008 | 6.480 | 6.610 | 6.400 | 6.500 | 50,039 | +0.00(+0.00%) |
May 29, 2008 | 6.630 | 6.685 | 6.490 | 6.500 | 40,850 | -0.08(-1.22%) |
May 28, 2008 | 6.440 | 6.800 | 6.440 | 6.580 | 106,327 | +0.13(+2.02%) |
May 27, 2008 | 6.460 | 6.600 | 6.260 | 6.450 | 49,345 | -0.03(-0.46%) |
May 26, 2008 | 6.470 | 6.570 | 6.260 | 6.480 | 67,320 | +0.00(+0.00%) |
May 23, 2008 | 6.470 | 6.570 | 6.260 | 6.480 | 67,320 | -0.03(-0.46%) |
May 22, 2008 | 6.300 | 6.660 | 6.280 | 6.510 | 112,810 | +0.21(+3.33%) |
May 21, 2008 | 6.600 | 6.750 | 6.200 | 6.300 | 177,959 | -0.28(-4.26%) |
May 20, 2008 | 6.860 | 6.900 | 6.500 | 6.580 | 124,607 | -0.31(-4.50%) |
May 19, 2008 | 7.330 | 7.360 | 6.760 | 6.890 | 175,859 | -0.20(-2.82%) |
May 16, 2008 | 6.640 | 7.380 | 6.610 | 7.090 | 430,787 | +0.40(+5.98%) |
May 15, 2008 | 6.880 | 7.040 | 6.500 | 6.690 | 329,052 | -0.16(-2.34%) |
May 14, 2008 | 6.450 | 7.450 | 6.260 | 6.850 | 1,367,420 | +1.37(+25.00%) |
May 13, 2008 | 5.300 | 5.480 | 5.158 | 5.480 | 102,954 | +0.21(+3.98%) |
May 12, 2008 | 5.050 | 5.280 | 5.020 | 5.270 | 91,829 | +0.24(+4.77%) |
May 09, 2008 | 5.040 | 5.050 | 4.962 | 5.030 | 36,830 | +0.03(+0.60%) |
May 08, 2008 | 4.860 | 5.060 | 4.850 | 5.000 | 45,799 | +0.10(+2.04%) |
May 07, 2008 | 4.980 | 5.100 | 4.890 | 4.900 | 70,042 | -0.11(-2.20%) |
May 06, 2008 | 5.070 | 5.250 | 4.950 | 5.010 | 81,244 | -0.09(-1.76%) |
May 05, 2008 | 5.210 | 5.230 | 5.100 | 5.100 | 28,622 | -0.09(-1.73%) |
May 02, 2008 | 5.330 | 5.330 | 5.180 | 5.190 | 40,939 | -0.08(-1.50%) |
May 01, 2008 | 5.150 | 5.310 | 5.140 | 5.269 | 29,152 | +0.09(+1.72%) |
Apr 30, 2008 | 5.170 | 5.240 | 5.090 | 5.180 | 46,797 | +0.05(+0.98%) |
Apr 29, 2008 | 4.970 | 5.180 | 4.970 | 5.130 | 42,243 | +0.12(+2.39%) |
Apr 28, 2008 | 4.900 | 5.090 | 4.900 | 5.010 | 39,516 | +0.08(+1.62%) |
Apr 25, 2008 | 5.030 | 5.080 | 4.890 | 4.930 | 51,721 | -0.12(-2.38%) |
Apr 24, 2008 | 5.160 | 5.160 | 4.962 | 5.050 | 63,057 | -0.04(-0.78%) |
Apr 23, 2008 | 5.370 | 5.390 | 5.020 | 5.090 | 80,073 | -0.30(-5.57%) |
Apr 22, 2008 | 5.380 | 5.420 | 5.360 | 5.390 | 15,915 | +0.02(+0.37%) |
Apr 21, 2008 | 5.460 | 5.460 | 5.300 | 5.370 | 32,805 | -0.02(-0.37%) |
Apr 18, 2008 | 5.330 | 5.460 | 5.310 | 5.390 | 25,466 | +0.08(+1.51%) |
Apr 17, 2008 | 5.230 | 5.430 | 5.230 | 5.310 | 30,982 | +0.03(+0.57%) |
Apr 16, 2008 | 5.340 | 5.490 | 5.260 | 5.280 | 45,592 | +0.01(+0.19%) |
Apr 15, 2008 | 5.430 | 5.430 | 5.250 | 5.270 | 45,905 | -0.22(-4.01%) |
Apr 14, 2008 | 5.590 | 5.750 | 5.410 | 5.490 | 43,078 | -0.17(-3.00%) |
Apr 11, 2008 | 5.904 | 5.910 | 5.640 | 5.660 | 29,071 | -0.25(-4.23%) |
Apr 10, 2008 | 6.030 | 6.060 | 5.810 | 5.910 | 33,755 | -0.18(-2.96%) |
Apr 09, 2008 | 5.750 | 6.090 | 5.750 | 6.090 | 53,642 | +0.25(+4.28%) |
Apr 08, 2008 | 6.000 | 6.000 | 5.390 | 5.840 | 15,042 | -0.10(-1.68%) |
Apr 07, 2008 | 6.030 | 6.140 | 5.860 | 5.940 | 29,395 | +0.01(+0.17%) |
Apr 04, 2008 | 5.940 | 6.160 | 5.820 | 5.930 | 60,222 | +0.12(+2.07%) |
Apr 03, 2008 | 5.960 | 5.960 | 5.690 | 5.810 | 68,477 | -0.14(-2.35%) |
Apr 02, 2008 | 5.700 | 5.960 | 5.550 | 5.950 | 43,670 | +0.28(+4.94%) |
Apr 01, 2008 | 5.700 | 5.800 | 5.610 | 5.670 | 36,670 | -0.03(-0.53%) |
Mar 31, 2008 | 5.840 | 5.840 | 5.220 | 5.700 | 93,446 | -0.03(-0.52%) |
Mar 28, 2008 | 5.660 | 5.870 | 5.500 | 5.730 | 38,886 | +0.18(+3.24%) |
Mar 27, 2008 | 5.950 | 5.950 | 5.520 | 5.550 | 54,639 | -0.37(-6.25%) |
Mar 26, 2008 | 5.750 | 6.100 | 5.680 | 5.920 | 104,942 | +0.24(+4.23%) |
Mar 25, 2008 | 5.620 | 5.740 | 5.280 | 5.680 | 116,898 | +0.48(+9.23%) |
Mar 24, 2008 | 4.720 | 5.200 | 4.720 | 5.200 | 89,830 | +0.48(+10.17%) |
Mar 21, 2008 | 4.520 | 4.900 | 4.400 | 4.720 | 47,005 | +0.00(+0.00%) |
Mar 20, 2008 | 4.520 | 4.900 | 4.400 | 4.720 | 47,005 | +0.12(+2.61%) |
Mar 19, 2008 | 4.870 | 5.060 | 4.450 | 4.600 | 85,202 | -0.25(-5.15%) |
Mar 18, 2008 | 5.270 | 5.290 | 4.830 | 4.850 | 70,739 | -0.26(-5.09%) |
Mar 17, 2008 | 5.300 | 5.510 | 5.050 | 5.110 | 74,099 | -0.44(-7.93%) |
Mar 14, 2008 | 5.770 | 5.900 | 5.520 | 5.550 | 36,042 | -0.20(-3.48%) |
Mar 13, 2008 | 5.720 | 5.750 | 5.510 | 5.750 | 29,556 | -0.02(-0.35%) |
Mar 12, 2008 | 5.700 | 5.850 | 5.690 | 5.770 | 42,339 | +0.15(+2.67%) |
Mar 11, 2008 | 5.790 | 5.800 | 5.540 | 5.620 | 84,548 | +0.02(+0.36%) |
Mar 10, 2008 | 5.760 | 5.930 | 5.520 | 5.600 | 40,586 | -0.10(-1.75%) |
Mar 07, 2008 | 5.960 | 5.960 | 5.690 | 5.700 | 26,249 | -0.27(-4.52%) |
Mar 06, 2008 | 6.000 | 6.040 | 5.960 | 5.970 | 27,782 | -0.10(-1.65%) |
Mar 05, 2008 | 6.060 | 6.170 | 5.960 | 6.070 | 20,708 | +0.12(+2.02%) |
Mar 04, 2008 | 6.250 | 6.300 | 5.890 | 5.950 | 30,963 | -0.25(-4.03%) |
Mar 03, 2008 | 6.000 | 6.200 | 5.950 | 6.200 | 52,111 | +0.18(+2.99%) |
Feb 29, 2008 | 6.120 | 6.120 | 5.900 | 6.020 | 58,322 | +0.05(+0.84%) |
Feb 28, 2008 | 5.900 | 6.100 | 5.800 | 5.970 | 23,575 | -0.01(-0.17%) |
Feb 27, 2008 | 6.060 | 6.100 | 5.850 | 5.980 | 48,533 | -0.04(-0.66%) |
Feb 26, 2008 | 6.080 | 6.120 | 5.910 | 6.020 | 34,664 | +0.02(+0.33%) |
Feb 25, 2008 | 5.960 | 6.000 | 5.520 | 6.000 | 44,739 | +0.21(+3.63%) |
Feb 22, 2008 | 5.740 | 5.810 | 5.570 | 5.790 | 47,103 | +0.10(+1.76%) |
Feb 21, 2008 | 6.000 | 6.120 | 5.650 | 5.690 | 183,853 | -0.28(-4.69%) |
Feb 20, 2008 | 6.000 | 6.020 | 5.940 | 5.970 | 19,520 | -0.04(-0.67%) |
Feb 19, 2008 | 6.150 | 6.350 | 6.000 | 6.010 | 42,360 | -0.08(-1.31%) |
Feb 18, 2008 | 6.120 | 6.190 | 6.080 | 6.090 | 48,936 | +0.00(+0.00%) |
Feb 15, 2008 | 6.120 | 6.190 | 6.080 | 6.090 | 48,936 | -0.07(-1.14%) |
Feb 14, 2008 | 6.260 | 6.260 | 6.160 | 6.160 | 19,138 | -0.12(-1.91%) |
Feb 13, 2008 | 6.180 | 6.370 | 6.120 | 6.280 | 28,881 | +0.14(+2.28%) |
Feb 12, 2008 | 6.170 | 6.380 | 6.140 | 6.140 | 27,535 | -0.01(-0.16%) |
Feb 11, 2008 | 6.350 | 6.480 | 6.150 | 6.150 | 31,282 | -0.11(-1.76%) |
Feb 08, 2008 | 6.360 | 6.660 | 6.250 | 6.260 | 25,686 | -0.08(-1.26%) |
Feb 07, 2008 | 6.250 | 6.490 | 6.250 | 6.340 | 25,141 | +0.04(+0.63%) |
Feb 06, 2008 | 6.720 | 6.720 | 6.290 | 6.300 | 37,403 | -0.34(-5.12%) |
Feb 05, 2008 | 6.970 | 6.970 | 6.500 | 6.640 | 38,664 | -0.26(-3.77%) |
Feb 04, 2008 | 6.850 | 6.990 | 6.810 | 6.900 | 42,709 | +0.14(+2.07%) |
Feb 01, 2008 | 6.840 | 6.910 | 6.700 | 6.760 | 43,738 | +0.08(+1.20%) |
Jan 31, 2008 | 6.600 | 6.810 | 6.410 | 6.680 | 59,376 | +0.08(+1.21%) |
Jan 30, 2008 | 6.920 | 6.920 | 6.600 | 6.600 | 47,431 | -0.22(-3.23%) |
Jan 29, 2008 | 6.630 | 6.950 | 6.530 | 6.820 | 68,120 | +0.32(+4.92%) |
Jan 28, 2008 | 6.370 | 6.640 | 6.180 | 6.500 | 33,277 | +0.07(+1.09%) |
Jan 25, 2008 | 6.500 | 6.660 | 6.350 | 6.430 | 49,922 | +0.03(+0.47%) |
Jan 24, 2008 | 6.180 | 6.420 | 6.100 | 6.400 | 38,431 | +0.31(+5.09%) |
Jan 23, 2008 | 5.840 | 6.190 | 5.800 | 6.090 | 66,074 | +0.09(+1.50%) |
Jan 22, 2008 | 5.820 | 6.285 | 5.250 | 6.000 | 105,605 | -0.16(-2.60%) |
Jan 21, 2008 | 6.300 | 6.860 | 6.158 | 6.160 | 75,939 | +0.00(+0.00%) |
Jan 18, 2008 | 6.300 | 6.860 | 6.158 | 6.160 | 75,939 | -0.13(-2.07%) |
Jan 17, 2008 | 7.000 | 7.160 | 6.200 | 6.290 | 100,247 | -0.56(-8.18%) |
Jan 16, 2008 | 6.980 | 7.060 | 6.600 | 6.850 | 46,741 | -0.21(-2.97%) |
Jan 15, 2008 | 6.921 | 7.200 | 6.910 | 7.060 | 35,937 | +0.05(+0.71%) |
Jan 14, 2008 | 7.250 | 7.250 | 6.810 | 7.010 | 43,018 | -0.05(-0.71%) |
Jan 11, 2008 | 7.010 | 7.420 | 7.006 | 7.060 | 43,221 | -0.02(-0.28%) |
Jan 10, 2008 | 6.800 | 7.200 | 6.590 | 7.080 | 44,749 | +0.03(+0.43%) |
Jan 09, 2008 | 6.930 | 7.450 | 6.860 | 7.050 | 103,355 | +0.05(+0.71%) |
Jan 08, 2008 | 7.150 | 7.150 | 6.810 | 7.000 | 122,576 | +0.17(+2.49%) |
Jan 07, 2008 | 6.980 | 7.080 | 6.720 | 6.830 | 60,271 | -0.09(-1.30%) |
Jan 04, 2008 | 7.350 | 7.370 | 6.870 | 6.920 | 112,342 | -0.36(-4.95%) |
Jan 03, 2008 | 7.400 | 7.630 | 7.200 | 7.280 | 54,771 | -0.18(-2.41%) |
Jan 02, 2008 | 7.710 | 7.980 | 7.410 | 7.460 | 88,187 | -0.29(-3.74%) |
Jan 01, 2008 | 7.620 | 8.100 | 7.620 | 7.750 | 124,667 | +0.00(+0.00%) |
Dec 31, 2007 | 7.620 | 8.100 | 7.620 | 7.750 | 124,667 | +0.07(+0.91%) |
Dec 28, 2007 | 7.920 | 8.054 | 7.560 | 7.680 | 97,202 | -0.22(-2.78%) |
Dec 27, 2007 | 8.340 | 8.400 | 7.900 | 7.900 | 125,247 | -0.38(-4.59%) |
Dec 26, 2007 | 7.980 | 8.490 | 7.980 | 8.280 | 134,510 | +0.39(+4.94%) |
Dec 24, 2007 | 7.850 | 7.950 | 7.550 | 7.890 | 53,009 | +0.05(+0.64%) |
Dec 21, 2007 | 7.730 | 7.850 | 7.500 | 7.840 | 75,639 | +0.19(+2.48%) |
Dec 20, 2007 | 7.480 | 7.800 | 7.270 | 7.650 | 46,940 | +0.15(+2.00%) |
Dec 19, 2007 | 7.710 | 7.760 | 7.360 | 7.500 | 57,052 | -0.25(-3.23%) |
Dec 18, 2007 | 7.490 | 7.770 | 7.460 | 7.750 | 63,680 | +0.29(+3.89%) |
Dec 17, 2007 | 8.000 | 8.010 | 7.440 | 7.460 | 80,991 | -0.48(-6.05%) |
Dec 14, 2007 | 8.000 | 8.230 | 7.840 | 7.940 | 129,425 | -0.10(-1.24%) |
Dec 13, 2007 | 7.700 | 8.150 | 7.700 | 8.040 | 166,177 | +0.32(+4.15%) |
Dec 12, 2007 | 8.150 | 8.150 | 7.700 | 7.720 | 173,716 | +0.02(+0.26%) |
Dec 11, 2007 | 8.350 | 8.500 | 7.600 | 7.700 | 367,930 | -0.71(-8.44%) |
Dec 10, 2007 | 7.580 | 8.410 | 7.420 | 8.410 | 861,612 | +1.38(+19.63%) |
Dec 07, 2007 | 7.300 | 7.780 | 6.930 | 7.030 | 255,032 | -0.22(-3.03%) |
Dec 06, 2007 | 7.210 | 7.690 | 7.100 | 7.250 | 266,951 | +0.26(+3.72%) |
Dec 05, 2007 | 6.670 | 7.200 | 6.620 | 6.990 | 117,120 | +0.41(+6.23%) |
Dec 04, 2007 | 6.500 | 6.690 | 6.400 | 6.580 | 76,431 | +0.03(+0.46%) |
Dec 03, 2007 | 6.980 | 6.980 | 6.550 | 6.550 | 99,368 | -0.46(-6.56%) |
Nov 30, 2007 | 7.100 | 7.260 | 6.920 | 7.010 | 60,220 | +0.00(+0.00%) |
Nov 29, 2007 | 7.130 | 7.130 | 6.900 | 7.010 | 39,758 | -0.12(-1.68%) |
Nov 28, 2007 | 6.600 | 7.150 | 6.600 | 7.130 | 65,473 | +0.54(+8.19%) |
Nov 27, 2007 | 6.540 | 6.600 | 6.510 | 6.590 | 68,923 | +0.07(+1.07%) |
Nov 26, 2007 | 6.790 | 6.810 | 6.410 | 6.520 | 69,489 | -0.08(-1.21%) |
Nov 23, 2007 | 6.400 | 6.880 | 6.400 | 6.600 | 27,442 | +0.20(+3.12%) |
Nov 21, 2007 | 6.540 | 6.560 | 6.220 | 6.400 | 62,459 | -0.13(-1.99%) |
Nov 20, 2007 | 6.990 | 6.990 | 6.530 | 6.530 | 102,537 | -0.29(-4.25%) |
Nov 19, 2007 | 7.040 | 7.170 | 6.810 | 6.820 | 80,425 | -0.29(-4.08%) |
Nov 16, 2007 | 7.350 | 7.350 | 7.090 | 7.110 | 55,189 | -0.09(-1.25%) |
Nov 15, 2007 | 7.430 | 7.450 | 7.150 | 7.200 | 57,103 | -0.27(-3.61%) |
Nov 14, 2007 | 7.520 | 7.940 | 7.410 | 7.470 | 131,703 | -0.03(-0.40%) |
Nov 13, 2007 | 7.570 | 7.631 | 7.020 | 7.500 | 145,487 | -0.03(-0.40%) |
Nov 12, 2007 | 7.560 | 7.750 | 7.410 | 7.530 | 130,400 | -0.07(-0.92%) |
Nov 09, 2007 | 7.340 | 8.110 | 7.340 | 7.600 | 276,660 | +0.31(+4.25%) |
Nov 08, 2007 | 7.160 | 7.670 | 7.120 | 7.290 | 107,910 | -0.29(-3.83%) |
Nov 07, 2007 | 7.430 | 7.770 | 7.430 | 7.580 | 111,029 | +0.15(+2.02%) |
Nov 06, 2007 | 7.360 | 7.680 | 7.360 | 7.430 | 244,161 | +0.06(+0.81%) |
Nov 05, 2007 | 7.990 | 7.990 | 7.350 | 7.370 | 183,506 | -0.68(-8.45%) |
Nov 02, 2007 | 8.130 | 8.230 | 8.020 | 8.050 | 73,764 | -0.08(-0.98%) |
Nov 01, 2007 | 8.400 | 8.460 | 8.000 | 8.130 | 133,531 | -0.24(-2.87%) |
Oct 31, 2007 | 8.630 | 8.770 | 8.180 | 8.370 | 163,303 | -0.12(-1.41%) |
Oct 30, 2007 | 8.320 | 8.650 | 8.250 | 8.490 | 116,857 | +0.24(+2.91%) |
Oct 29, 2007 | 8.170 | 8.510 | 8.170 | 8.250 | 172,521 | +0.14(+1.73%) |
Oct 26, 2007 | 8.090 | 8.280 | 8.010 | 8.110 | 104,303 | +0.08(+1.00%) |
Oct 25, 2007 | 8.260 | 8.280 | 8.020 | 8.030 | 102,496 | -0.22(-2.67%) |
Oct 24, 2007 | 8.130 | 8.280 | 8.000 | 8.250 | 80,514 | +0.05(+0.61%) |
Oct 23, 2007 | 8.250 | 8.440 | 8.040 | 8.200 | 108,250 | -0.04(-0.49%) |
Oct 22, 2007 | 8.070 | 8.400 | 8.000 | 8.240 | 120,200 | +0.08(+0.98%) |
Oct 19, 2007 | 8.620 | 8.822 | 8.100 | 8.160 | 172,983 | -0.51(-5.88%) |
Oct 18, 2007 | 8.710 | 8.850 | 8.380 | 8.670 | 143,062 | +0.06(+0.70%) |
Oct 17, 2007 | 8.630 | 8.770 | 8.400 | 8.610 | 147,412 | +0.02(+0.23%) |
Oct 16, 2007 | 8.600 | 8.700 | 8.390 | 8.590 | 134,840 | -0.07(-0.81%) |
Oct 15, 2007 | 8.790 | 8.990 | 8.560 | 8.660 | 242,083 | -0.19(-2.15%) |
Oct 12, 2007 | 8.620 | 8.880 | 8.510 | 8.850 | 193,718 | +0.21(+2.43%) |
Oct 11, 2007 | 9.220 | 9.870 | 8.250 | 8.640 | 923,383 | -0.42(-4.64%) |
Oct 10, 2007 | 9.020 | 9.190 | 8.820 | 9.060 | 264,474 | +0.15(+1.68%) |
Oct 09, 2007 | 9.190 | 9.380 | 8.710 | 8.910 | 322,190 | -0.29(-3.15%) |
Oct 08, 2007 | 9.050 | 9.400 | 8.800 | 9.200 | 412,557 | +0.40(+4.55%) |
Oct 05, 2007 | 8.900 | 9.050 | 8.600 | 8.800 | 376,358 | +0.24(+2.80%) |
Oct 04, 2007 | 9.490 | 9.490 | 8.530 | 8.560 | 775,146 | -0.83(-8.84%) |
Oct 03, 2007 | 9.490 | 10.47 | 9.020 | 9.390 | 2,946,281 | +0.45(+5.03%) |
Oct 02, 2007 | 8.840 | 9.100 | 8.510 | 8.940 | 535,463 | +0.40(+4.68%) |
Oct 01, 2007 | 8.300 | 9.000 | 8.300 | 8.540 | 292,445 | +0.25(+3.02%) |
Sep 28, 2007 | 8.860 | 9.200 | 8.050 | 8.290 | 503,040 | -0.47(-5.37%) |
Sep 27, 2007 | 8.360 | 9.880 | 8.350 | 8.760 | 1,671,476 | +0.46(+5.54%) |
Sep 26, 2007 | 8.830 | 8.830 | 8.250 | 8.300 | 428,246 | -0.19(-2.24%) |
Sep 25, 2007 | 8.180 | 8.580 | 8.031 | 8.490 | 559,236 | +0.34(+4.17%) |
Sep 24, 2007 | 7.790 | 8.200 | 7.790 | 8.150 | 290,578 | +0.41(+5.30%) |
Sep 21, 2007 | 7.890 | 8.080 | 7.570 | 7.740 | 224,935 | +0.13(+1.71%) |
Sep 20, 2007 | 7.110 | 8.000 | 7.030 | 7.610 | 512,669 | +0.48(+6.73%) |
Sep 19, 2007 | 7.060 | 7.260 | 7.000 | 7.130 | 87,739 | +0.07(+0.99%) |
Sep 18, 2007 | 6.960 | 7.080 | 6.950 | 7.060 | 33,046 | +0.08(+1.15%) |
Sep 17, 2007 | 7.030 | 7.140 | 6.960 | 6.980 | 29,084 | +0.00(+0.00%) |
Sep 14, 2007 | 6.950 | 7.160 | 6.950 | 6.980 | 26,570 | -0.02(-0.29%) |
Sep 13, 2007 | 6.680 | 7.050 | 6.670 | 7.000 | 75,285 | +0.31(+4.63%) |
Sep 12, 2007 | 6.560 | 6.700 | 6.520 | 6.690 | 20,750 | +0.09(+1.36%) |
Sep 11, 2007 | 6.632 | 6.700 | 6.510 | 6.600 | 22,279 | -0.01(-0.15%) |
Sep 10, 2007 | 6.700 | 6.710 | 6.500 | 6.610 | 35,845 | -0.11(-1.64%) |
Sep 07, 2007 | 6.760 | 6.800 | 6.650 | 6.720 | 42,222 | -0.11(-1.61%) |
Sep 06, 2007 | 6.890 | 6.890 | 6.790 | 6.830 | 23,483 | -0.15(-2.15%) |
Sep 05, 2007 | 6.960 | 7.040 | 6.820 | 6.980 | 22,877 | -0.03(-0.43%) |