Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.370 | 4.471 | 4.270 | 4.385 | 286,121 | +0.09(+2.01%) |
Sep 29, 2008 | 4.787 | 4.845 | 4.255 | 4.298 | 351,583 | -0.58(-11.80%) |
Sep 26, 2008 | 4.895 | 4.924 | 4.823 | 4.874 | 115,405 | -0.11(-2.16%) |
Sep 25, 2008 | 5.125 | 5.204 | 4.888 | 4.981 | 240,417 | -0.09(-1.70%) |
Sep 24, 2008 | 5.276 | 5.377 | 5.003 | 5.068 | 177,676 | -0.22(-4.08%) |
Sep 23, 2008 | 5.635 | 5.837 | 5.240 | 5.283 | 292,567 | -0.34(-6.01%) |
Sep 22, 2008 | 5.707 | 5.880 | 5.391 | 5.621 | 243,991 | -0.09(-1.64%) |
Sep 19, 2008 | 5.916 | 6.110 | 5.600 | 5.715 | 493,374 | +0.23(+4.19%) |
Sep 18, 2008 | 5.161 | 5.794 | 4.493 | 5.485 | 599,320 | +0.09(+1.73%) |
Sep 17, 2008 | 6.218 | 6.218 | 5.391 | 5.391 | 401,995 | -0.91(-14.38%) |
Sep 16, 2008 | 6.369 | 6.419 | 6.060 | 6.297 | 383,300 | -0.19(-2.88%) |
Sep 15, 2008 | 7.030 | 7.102 | 6.476 | 6.484 | 191,875 | -0.77(-10.60%) |
Sep 12, 2008 | 7.123 | 7.274 | 7.016 | 7.253 | 92,659 | +0.05(+0.70%) |
Sep 11, 2008 | 7.353 | 7.440 | 7.059 | 7.202 | 164,233 | -0.26(-3.47%) |
Sep 10, 2008 | 7.425 | 7.497 | 7.052 | 7.461 | 121,258 | +0.17(+2.37%) |
Sep 09, 2008 | 7.188 | 7.404 | 7.030 | 7.289 | 122,048 | +0.09(+1.30%) |
Sep 08, 2008 | 7.246 | 7.325 | 7.152 | 7.195 | 135,067 | +0.24(+3.52%) |
Sep 05, 2008 | 6.944 | 7.016 | 6.915 | 6.951 | 88,688 | -0.02(-0.31%) |
Sep 04, 2008 | 7.389 | 7.504 | 6.972 | 6.972 | 94,179 | -0.48(-6.46%) |
Sep 03, 2008 | 7.497 | 7.504 | 7.353 | 7.454 | 91,546 | -0.04(-0.58%) |
Sep 02, 2008 | 7.663 | 7.663 | 7.361 | 7.497 | 135,434 | -0.04(-0.48%) |
Aug 29, 2008 | 7.627 | 7.627 | 7.454 | 7.533 | 54,894 | -0.12(-1.60%) |
Aug 28, 2008 | 7.519 | 7.655 | 7.260 | 7.655 | 77,177 | +0.16(+2.11%) |
Aug 27, 2008 | 7.339 | 7.512 | 7.335 | 7.497 | 67,618 | +0.14(+1.96%) |
Aug 26, 2008 | 7.332 | 7.490 | 7.188 | 7.353 | 109,016 | +0.02(+0.29%) |
Aug 25, 2008 | 7.583 | 7.619 | 7.246 | 7.332 | 203,403 | -0.27(-3.59%) |
Aug 22, 2008 | 7.440 | 7.605 | 7.332 | 7.605 | 174,816 | +0.23(+3.12%) |
Aug 21, 2008 | 7.260 | 7.389 | 7.202 | 7.375 | 245,193 | +0.05(+0.69%) |
Aug 20, 2008 | 7.368 | 7.440 | 7.231 | 7.325 | 201,550 | -0.01(-0.20%) |
Aug 19, 2008 | 7.231 | 7.389 | 7.162 | 7.339 | 128,943 | +0.04(+0.59%) |
Aug 18, 2008 | 7.375 | 7.562 | 7.231 | 7.296 | 303,325 | -0.15(-2.03%) |
Aug 15, 2008 | 7.569 | 7.612 | 7.188 | 7.447 | 170,552 | -0.01(-0.19%) |
Aug 14, 2008 | 7.605 | 7.605 | 7.368 | 7.461 | 166,203 | -0.24(-3.17%) |
Aug 13, 2008 | 7.504 | 7.713 | 7.504 | 7.706 | 123,015 | +0.18(+2.39%) |
Aug 12, 2008 | 7.627 | 7.720 | 7.418 | 7.526 | 112,175 | -0.14(-1.87%) |
Aug 11, 2008 | 7.612 | 7.684 | 7.368 | 7.670 | 163,223 | +0.06(+0.76%) |
Aug 08, 2008 | 7.289 | 7.655 | 7.167 | 7.612 | 159,102 | +0.30(+4.13%) |
Aug 07, 2008 | 7.361 | 7.361 | 7.174 | 7.310 | 120,539 | -0.12(-1.55%) |
Aug 06, 2008 | 7.188 | 7.433 | 7.044 | 7.425 | 137,820 | +0.24(+3.30%) |
Aug 05, 2008 | 6.901 | 7.199 | 6.901 | 7.188 | 334,062 | +0.38(+5.60%) |
Aug 04, 2008 | 7.605 | 7.627 | 6.786 | 6.807 | 362,228 | -0.81(-10.58%) |
Aug 01, 2008 | 6.685 | 7.713 | 6.685 | 7.612 | 492,201 | +0.43(+6.01%) |
Jul 31, 2008 | 7.109 | 7.282 | 7.102 | 7.181 | 160,442 | -0.06(-0.89%) |
Jul 30, 2008 | 7.353 | 7.540 | 7.181 | 7.246 | 215,468 | -0.04(-0.49%) |
Jul 29, 2008 | 6.987 | 7.353 | 6.764 | 7.282 | 173,391 | +0.35(+4.97%) |
Jul 28, 2008 | 7.145 | 7.231 | 6.879 | 6.937 | 138,484 | -0.21(-2.92%) |
Jul 25, 2008 | 7.152 | 7.246 | 7.077 | 7.145 | 246,767 | +0.06(+0.91%) |
Jul 24, 2008 | 6.750 | 7.159 | 6.699 | 7.080 | 288,186 | +0.37(+5.46%) |
Jul 23, 2008 | 6.757 | 6.994 | 6.678 | 6.714 | 143,268 | -0.05(-0.74%) |
Jul 22, 2008 | 6.448 | 6.908 | 6.405 | 6.764 | 138,880 | +0.19(+2.95%) |
Jul 21, 2008 | 6.556 | 6.613 | 6.527 | 6.570 | 53,173 | +0.06(+0.99%) |
Jul 18, 2008 | 6.699 | 6.735 | 6.383 | 6.505 | 100,673 | -0.19(-2.79%) |
Jul 17, 2008 | 6.505 | 6.829 | 6.505 | 6.692 | 165,374 | +0.24(+3.67%) |
Jul 16, 2008 | 6.103 | 6.505 | 5.952 | 6.455 | 182,582 | +0.39(+6.40%) |
Jul 15, 2008 | 6.060 | 6.218 | 5.873 | 6.067 | 106,466 | -0.06(-1.06%) |
Jul 14, 2008 | 6.218 | 6.290 | 6.110 | 6.131 | 189,960 | +0.01(+0.24%) |
Jul 11, 2008 | 6.139 | 6.146 | 5.887 | 6.117 | 138,306 | -0.12(-1.85%) |
Jul 10, 2008 | 6.117 | 6.304 | 6.074 | 6.232 | 127,134 | +0.14(+2.36%) |
Jul 09, 2008 | 6.412 | 6.426 | 6.088 | 6.088 | 152,921 | -0.34(-5.26%) |
Jul 08, 2008 | 6.131 | 6.426 | 5.894 | 6.426 | 153,862 | +0.32(+5.18%) |
Jul 07, 2008 | 6.124 | 6.268 | 6.045 | 6.110 | 175,884 | +0.04(+0.71%) |
Jul 04, 2008 | 6.484 | 6.484 | 6.031 | 6.067 | 104,142 | +0.00(+0.00%) |
Jul 03, 2008 | 6.484 | 6.484 | 6.031 | 6.067 | 104,142 | -0.35(-5.38%) |
Jul 02, 2008 | 6.455 | 6.556 | 6.376 | 6.412 | 187,984 | -0.04(-0.56%) |
Jul 01, 2008 | 6.656 | 6.778 | 6.290 | 6.448 | 314,552 | -0.27(-3.96%) |
Jun 30, 2008 | 6.620 | 7.001 | 6.548 | 6.714 | 278,031 | +0.12(+1.85%) |
Jun 27, 2008 | 6.663 | 6.699 | 6.361 | 6.591 | 1,201,184 | -0.07(-1.08%) |
Jun 26, 2008 | 6.944 | 6.944 | 6.642 | 6.663 | 402,155 | -0.38(-5.41%) |
Jun 25, 2008 | 6.944 | 7.145 | 6.872 | 7.044 | 191,204 | +0.12(+1.66%) |
Jun 24, 2008 | 7.073 | 7.217 | 6.929 | 6.929 | 236,390 | -0.18(-2.53%) |
Jun 23, 2008 | 7.332 | 7.332 | 6.944 | 7.109 | 348,147 | -0.17(-2.27%) |
Jun 20, 2008 | 7.159 | 7.289 | 7.159 | 7.274 | 333,272 | +0.04(+0.60%) |
Jun 19, 2008 | 6.908 | 7.246 | 6.879 | 7.231 | 350,178 | +0.34(+4.90%) |
Jun 18, 2008 | 6.771 | 7.008 | 6.764 | 6.893 | 261,561 | +0.04(+0.63%) |
Jun 17, 2008 | 6.929 | 7.037 | 6.786 | 6.850 | 134,125 | -0.07(-1.04%) |
Jun 16, 2008 | 7.052 | 7.052 | 6.822 | 6.922 | 251,058 | -0.14(-2.03%) |
Jun 13, 2008 | 6.599 | 7.066 | 6.498 | 7.066 | 272,723 | +0.55(+8.38%) |
Jun 12, 2008 | 6.498 | 6.822 | 6.491 | 6.520 | 216,400 | +0.06(+0.89%) |
Jun 11, 2008 | 6.520 | 6.606 | 6.412 | 6.462 | 240,954 | -0.09(-1.32%) |
Jun 10, 2008 | 6.570 | 6.620 | 6.441 | 6.548 | 60,780 | +0.04(+0.55%) |
Jun 09, 2008 | 6.433 | 6.635 | 6.433 | 6.512 | 153,184 | +0.08(+1.23%) |
Jun 06, 2008 | 6.757 | 6.865 | 6.397 | 6.433 | 234,918 | -0.40(-5.79%) |
Jun 05, 2008 | 6.009 | 6.829 | 6.009 | 6.829 | 430,577 | +0.81(+13.37%) |
Jun 04, 2008 | 5.873 | 6.045 | 5.830 | 6.024 | 417,080 | +0.11(+1.82%) |
Jun 03, 2008 | 5.930 | 5.988 | 5.865 | 5.916 | 417,589 | +0.03(+0.49%) |
Jun 02, 2008 | 5.959 | 6.002 | 5.837 | 5.887 | 265,616 | -0.10(-1.68%) |
May 30, 2008 | 5.966 | 6.052 | 5.794 | 5.988 | 327,755 | +0.01(+0.24%) |
May 29, 2008 | 6.038 | 6.103 | 5.930 | 5.973 | 278,067 | -0.07(-1.19%) |
May 28, 2008 | 6.088 | 6.088 | 5.937 | 6.045 | 261,844 | +0.00(+0.00%) |
May 27, 2008 | 6.009 | 6.131 | 5.909 | 6.045 | 354,369 | +0.03(+0.48%) |
May 26, 2008 | 6.196 | 6.358 | 5.750 | 6.016 | 351,683 | +0.00(+0.00%) |
May 23, 2008 | 6.196 | 6.358 | 5.750 | 6.016 | 351,683 | -0.22(-3.57%) |
May 22, 2008 | 6.290 | 6.318 | 6.175 | 6.239 | 153,047 | -0.04(-0.57%) |
May 21, 2008 | 6.383 | 6.476 | 6.153 | 6.275 | 287,444 | -0.08(-1.24%) |
May 20, 2008 | 6.419 | 6.609 | 6.326 | 6.354 | 115,329 | -0.12(-1.78%) |
May 19, 2008 | 6.556 | 6.699 | 6.412 | 6.469 | 229,092 | -0.11(-1.64%) |
May 16, 2008 | 6.836 | 6.865 | 6.333 | 6.577 | 167,351 | -0.22(-3.28%) |
May 15, 2008 | 6.843 | 6.941 | 6.678 | 6.800 | 131,289 | -0.04(-0.63%) |
May 14, 2008 | 6.958 | 7.037 | 6.829 | 6.843 | 107,306 | -0.12(-1.75%) |
May 13, 2008 | 6.778 | 6.972 | 6.735 | 6.965 | 129,701 | +0.18(+2.65%) |
May 12, 2008 | 6.620 | 6.836 | 6.620 | 6.786 | 160,168 | +0.17(+2.50%) |
May 09, 2008 | 6.520 | 6.714 | 6.520 | 6.620 | 119,338 | +0.09(+1.43%) |
May 08, 2008 | 6.469 | 6.649 | 6.347 | 6.527 | 218,693 | +0.06(+0.89%) |
May 07, 2008 | 6.850 | 7.044 | 6.448 | 6.469 | 270,360 | -0.39(-5.66%) |
May 06, 2008 | 7.023 | 7.023 | 6.728 | 6.857 | 288,700 | -0.19(-2.75%) |
May 05, 2008 | 6.750 | 7.080 | 6.750 | 7.052 | 460,389 | +0.31(+4.58%) |
May 02, 2008 | 6.577 | 7.116 | 6.520 | 6.742 | 761,698 | +1.40(+26.24%) |
May 01, 2008 | 5.391 | 5.607 | 5.262 | 5.341 | 227,930 | +0.01(+0.13%) |
Apr 30, 2008 | 5.348 | 5.621 | 5.233 | 5.334 | 162,497 | +0.04(+0.68%) |
Apr 29, 2008 | 4.974 | 5.456 | 4.974 | 5.298 | 148,166 | +0.33(+6.66%) |
Apr 28, 2008 | 5.003 | 5.391 | 4.953 | 4.967 | 221,570 | -0.06(-1.14%) |
Apr 25, 2008 | 4.744 | 5.024 | 4.536 | 5.024 | 123,830 | +0.29(+6.07%) |
Apr 24, 2008 | 4.471 | 4.780 | 4.428 | 4.737 | 160,688 | +0.28(+6.29%) |
Apr 23, 2008 | 4.449 | 4.500 | 4.399 | 4.457 | 140,722 | +0.04(+0.81%) |
Apr 22, 2008 | 4.507 | 4.579 | 4.413 | 4.421 | 170,016 | -0.12(-2.69%) |
Apr 21, 2008 | 4.572 | 4.593 | 4.529 | 4.543 | 36,294 | -0.06(-1.40%) |
Apr 18, 2008 | 4.529 | 4.744 | 4.514 | 4.608 | 191,864 | +0.19(+4.23%) |
Apr 17, 2008 | 4.421 | 4.507 | 4.385 | 4.421 | 171,199 | -0.03(-0.65%) |
Apr 16, 2008 | 4.478 | 4.543 | 4.396 | 4.449 | 486,079 | +0.01(+0.16%) |
Apr 15, 2008 | 4.629 | 4.651 | 4.385 | 4.442 | 139,035 | -0.17(-3.59%) |
Apr 14, 2008 | 4.600 | 4.651 | 4.557 | 4.608 | 63,872 | +0.01(+0.31%) |
Apr 11, 2008 | 4.600 | 4.644 | 4.529 | 4.593 | 119,068 | -0.05(-1.08%) |
Apr 10, 2008 | 4.672 | 4.816 | 4.608 | 4.644 | 152,946 | -0.02(-0.46%) |
Apr 09, 2008 | 4.917 | 4.917 | 4.658 | 4.665 | 143,638 | -0.22(-4.56%) |
Apr 08, 2008 | 4.823 | 4.902 | 4.780 | 4.888 | 77,653 | +0.01(+0.30%) |
Apr 07, 2008 | 4.902 | 5.384 | 4.744 | 4.874 | 224,857 | +0.01(+0.30%) |
Apr 04, 2008 | 4.780 | 4.888 | 4.593 | 4.859 | 103,085 | +0.09(+1.96%) |
Apr 03, 2008 | 4.766 | 4.845 | 4.708 | 4.766 | 155,129 | -0.01(-0.30%) |
Apr 02, 2008 | 4.823 | 4.917 | 4.672 | 4.780 | 145,575 | -0.06(-1.34%) |
Apr 01, 2008 | 4.679 | 4.866 | 4.593 | 4.845 | 150,590 | +0.24(+5.15%) |
Mar 31, 2008 | 4.874 | 4.917 | 4.608 | 4.608 | 179,353 | -0.24(-4.90%) |
Mar 28, 2008 | 5.139 | 5.139 | 4.830 | 4.845 | 150,374 | -0.29(-5.73%) |
Mar 27, 2008 | 5.413 | 5.413 | 5.125 | 5.139 | 39,977 | -0.25(-4.67%) |
Mar 26, 2008 | 5.233 | 5.449 | 4.996 | 5.391 | 113,942 | +0.12(+2.32%) |
Mar 25, 2008 | 5.334 | 5.506 | 5.104 | 5.269 | 249,066 | -0.05(-0.95%) |
Mar 24, 2008 | 5.024 | 5.377 | 4.981 | 5.319 | 134,282 | +0.35(+7.09%) |
Mar 21, 2008 | 4.845 | 5.017 | 4.802 | 4.967 | 388,060 | +0.00(+0.00%) |
Mar 20, 2008 | 4.845 | 5.017 | 4.802 | 4.967 | 388,060 | +0.17(+3.60%) |
Mar 19, 2008 | 4.809 | 5.068 | 4.780 | 4.794 | 85,215 | -0.12(-2.34%) |
Mar 18, 2008 | 4.909 | 4.996 | 4.823 | 4.909 | 248,155 | +0.10(+2.09%) |
Mar 17, 2008 | 4.909 | 4.938 | 4.809 | 4.809 | 169,350 | -0.21(-4.15%) |
Mar 14, 2008 | 5.211 | 5.269 | 4.917 | 5.017 | 171,257 | -0.14(-2.79%) |
Mar 13, 2008 | 5.190 | 5.247 | 5.068 | 5.161 | 192,981 | -0.08(-1.51%) |
Mar 12, 2008 | 5.341 | 5.391 | 5.197 | 5.240 | 168,113 | -0.08(-1.49%) |
Mar 11, 2008 | 5.420 | 5.600 | 5.211 | 5.319 | 254,484 | +0.00(+0.00%) |
Mar 10, 2008 | 5.477 | 6.067 | 5.269 | 5.319 | 318,516 | +0.02(+0.41%) |
Mar 07, 2008 | 5.262 | 5.441 | 5.125 | 5.298 | 173,553 | -0.03(-0.54%) |
Mar 06, 2008 | 5.420 | 5.477 | 5.276 | 5.326 | 185,350 | -0.12(-2.24%) |
Mar 05, 2008 | 5.592 | 5.592 | 5.405 | 5.449 | 296,475 | -0.11(-1.94%) |
Mar 04, 2008 | 5.693 | 5.945 | 5.556 | 5.556 | 326,934 | -0.17(-2.89%) |
Mar 03, 2008 | 5.801 | 5.945 | 5.628 | 5.722 | 295,083 | -0.07(-1.24%) |
Feb 29, 2008 | 6.390 | 6.390 | 5.750 | 5.794 | 855,835 | +0.46(+8.63%) |
Feb 28, 2008 | 5.607 | 5.686 | 5.334 | 5.334 | 626,804 | -0.33(-5.84%) |
Feb 27, 2008 | 5.743 | 5.909 | 5.607 | 5.664 | 234,560 | -0.22(-3.79%) |
Feb 26, 2008 | 5.722 | 5.945 | 5.722 | 5.887 | 187,633 | +0.14(+2.37%) |
Feb 25, 2008 | 5.679 | 5.837 | 5.679 | 5.750 | 149,587 | +0.08(+1.39%) |
Feb 22, 2008 | 5.923 | 6.124 | 5.535 | 5.671 | 218,153 | -0.25(-4.25%) |
Feb 21, 2008 | 6.067 | 6.318 | 5.851 | 5.923 | 87,513 | -0.12(-1.90%) |
Feb 20, 2008 | 6.290 | 6.290 | 5.901 | 6.038 | 260,281 | -0.31(-4.87%) |
Feb 19, 2008 | 6.340 | 6.469 | 6.254 | 6.347 | 161,314 | +0.09(+1.38%) |
Feb 18, 2008 | 6.167 | 6.318 | 6.139 | 6.261 | 71,806 | +0.00(+0.00%) |
Feb 15, 2008 | 6.167 | 6.318 | 6.139 | 6.261 | 71,806 | +0.06(+0.93%) |
Feb 14, 2008 | 6.462 | 6.462 | 6.124 | 6.203 | 212,096 | -0.27(-4.11%) |
Feb 13, 2008 | 6.275 | 6.469 | 6.131 | 6.469 | 403,538 | +0.27(+4.29%) |
Feb 12, 2008 | 6.175 | 6.290 | 6.124 | 6.203 | 193,731 | +0.09(+1.41%) |
Feb 11, 2008 | 6.218 | 6.254 | 5.973 | 6.117 | 131,839 | -0.11(-1.73%) |
Feb 08, 2008 | 6.419 | 6.469 | 6.067 | 6.225 | 225,241 | -0.16(-2.48%) |
Feb 07, 2008 | 6.096 | 6.505 | 6.096 | 6.383 | 108,640 | +0.27(+4.35%) |
Feb 06, 2008 | 6.254 | 6.297 | 6.103 | 6.117 | 71,491 | -0.08(-1.28%) |
Feb 05, 2008 | 6.218 | 6.354 | 6.182 | 6.196 | 101,602 | -0.03(-0.46%) |
Feb 04, 2008 | 6.462 | 6.462 | 6.211 | 6.225 | 94,379 | -0.19(-2.91%) |
Feb 01, 2008 | 6.297 | 6.412 | 6.196 | 6.412 | 218,181 | +0.16(+2.53%) |
Jan 31, 2008 | 6.261 | 6.469 | 6.182 | 6.254 | 303,182 | -0.12(-1.92%) |
Jan 30, 2008 | 6.476 | 6.599 | 6.225 | 6.376 | 172,330 | -0.16(-2.42%) |
Jan 29, 2008 | 6.613 | 6.678 | 6.476 | 6.534 | 121,503 | -0.05(-0.76%) |
Jan 28, 2008 | 6.218 | 6.613 | 6.218 | 6.584 | 123,894 | +0.37(+5.90%) |
Jan 25, 2008 | 6.390 | 6.656 | 6.124 | 6.218 | 300,667 | -0.11(-1.70%) |
Jan 24, 2008 | 6.433 | 6.505 | 6.326 | 6.326 | 578,354 | -0.09(-1.46%) |
Jan 23, 2008 | 5.600 | 6.484 | 5.564 | 6.419 | 373,797 | +0.70(+12.19%) |
Jan 22, 2008 | 5.564 | 6.124 | 5.549 | 5.722 | 289,277 | -0.14(-2.45%) |
Jan 21, 2008 | 5.973 | 6.103 | 5.786 | 5.865 | 208,117 | +0.00(+0.00%) |
Jan 18, 2008 | 5.973 | 6.103 | 5.786 | 5.865 | 208,117 | -0.14(-2.28%) |
Jan 17, 2008 | 5.880 | 6.067 | 5.865 | 6.002 | 161,463 | +0.16(+2.71%) |
Jan 16, 2008 | 5.966 | 5.966 | 5.750 | 5.844 | 301,246 | -0.13(-2.17%) |
Jan 15, 2008 | 5.765 | 6.218 | 5.470 | 5.973 | 713,974 | -1.09(-15.38%) |
Jan 14, 2008 | 7.246 | 7.296 | 7.008 | 7.059 | 81,772 | -0.12(-1.70%) |
Jan 11, 2008 | 7.325 | 7.612 | 7.181 | 7.181 | 227,611 | -0.16(-2.15%) |
Jan 10, 2008 | 7.159 | 7.619 | 6.886 | 7.339 | 338,681 | +0.09(+1.19%) |
Jan 09, 2008 | 6.778 | 7.411 | 6.778 | 7.253 | 313,573 | +0.45(+6.55%) |
Jan 08, 2008 | 6.879 | 7.044 | 6.742 | 6.807 | 259,502 | -0.06(-0.94%) |
Jan 07, 2008 | 6.369 | 6.901 | 6.361 | 6.872 | 209,774 | +0.56(+8.88%) |
Jan 04, 2008 | 6.412 | 6.412 | 6.110 | 6.311 | 296,731 | -0.14(-2.12%) |
Jan 03, 2008 | 6.699 | 6.742 | 6.419 | 6.448 | 200,042 | -0.27(-4.06%) |
Jan 02, 2008 | 6.836 | 6.958 | 6.663 | 6.721 | 172,814 | -0.15(-2.20%) |
Jan 01, 2008 | 6.893 | 6.922 | 6.793 | 6.872 | 328,449 | +0.00(+0.00%) |
Dec 31, 2007 | 6.893 | 6.922 | 6.793 | 6.872 | 328,449 | -0.04(-0.62%) |
Dec 28, 2007 | 6.771 | 7.008 | 6.771 | 6.915 | 344,875 | +0.19(+2.78%) |
Dec 27, 2007 | 7.116 | 7.116 | 6.663 | 6.728 | 525,567 | -0.39(-5.45%) |
Dec 26, 2007 | 6.627 | 7.210 | 6.620 | 7.116 | 537,006 | +0.50(+7.49%) |
Dec 24, 2007 | 6.649 | 6.735 | 6.534 | 6.620 | 380,026 | +0.00(+0.00%) |
Dec 21, 2007 | 6.800 | 6.829 | 6.570 | 6.620 | 523,450 | -0.07(-1.07%) |
Dec 20, 2007 | 6.764 | 6.872 | 6.570 | 6.692 | 353,208 | -0.02(-0.32%) |
Dec 19, 2007 | 6.850 | 6.857 | 6.649 | 6.714 | 263,798 | -0.11(-1.58%) |
Dec 18, 2007 | 6.929 | 7.052 | 6.570 | 6.822 | 488,510 | -0.06(-0.84%) |
Dec 17, 2007 | 7.605 | 7.605 | 6.836 | 6.879 | 667,670 | -0.77(-10.06%) |
Dec 14, 2007 | 8.072 | 8.072 | 7.648 | 7.648 | 390,330 | -0.48(-5.92%) |
Dec 13, 2007 | 7.849 | 8.159 | 7.763 | 8.130 | 485,439 | +0.24(+3.01%) |
Dec 12, 2007 | 7.979 | 8.137 | 7.792 | 7.893 | 269,692 | +0.03(+0.37%) |
Dec 11, 2007 | 7.900 | 8.137 | 7.803 | 7.864 | 252,505 | -0.01(-0.18%) |
Dec 10, 2007 | 7.749 | 8.252 | 7.684 | 7.878 | 265,808 | +0.14(+1.76%) |
Dec 07, 2007 | 7.159 | 7.742 | 7.131 | 7.742 | 199,370 | +0.59(+8.24%) |
Dec 06, 2007 | 6.671 | 7.152 | 6.591 | 7.152 | 240,744 | +0.50(+7.45%) |
Dec 05, 2007 | 6.786 | 6.786 | 6.548 | 6.656 | 185,922 | -0.08(-1.17%) |
Dec 04, 2007 | 6.771 | 6.893 | 6.671 | 6.735 | 136,066 | -0.08(-1.16%) |
Dec 03, 2007 | 7.267 | 7.282 | 6.771 | 6.814 | 241,878 | -0.45(-6.14%) |
Nov 30, 2007 | 7.310 | 7.397 | 7.174 | 7.260 | 349,983 | +0.01(+0.20%) |
Nov 29, 2007 | 7.202 | 7.260 | 7.116 | 7.246 | 170,926 | +0.00(+0.00%) |
Nov 28, 2007 | 7.059 | 7.260 | 7.059 | 7.246 | 293,509 | +0.24(+3.38%) |
Nov 27, 2007 | 7.159 | 7.181 | 6.965 | 7.008 | 322,225 | -0.14(-2.01%) |
Nov 26, 2007 | 7.267 | 7.267 | 7.044 | 7.152 | 737,332 | +0.17(+2.47%) |
Nov 23, 2007 | 6.678 | 7.001 | 6.606 | 6.980 | 70,540 | +0.30(+4.52%) |
Nov 21, 2007 | 6.671 | 6.753 | 6.541 | 6.678 | 133,642 | -0.05(-0.75%) |
Nov 20, 2007 | 6.814 | 6.822 | 6.685 | 6.728 | 204,319 | -0.05(-0.74%) |
Nov 19, 2007 | 6.807 | 6.901 | 6.735 | 6.778 | 387,641 | -0.07(-1.05%) |
Nov 16, 2007 | 6.908 | 6.951 | 6.764 | 6.850 | 324,750 | -0.05(-0.73%) |
Nov 15, 2007 | 7.095 | 7.167 | 6.850 | 6.901 | 323,762 | -0.23(-3.23%) |
Nov 14, 2007 | 7.073 | 7.202 | 6.987 | 7.131 | 467,949 | +0.07(+1.02%) |
Nov 13, 2007 | 6.958 | 7.087 | 6.836 | 7.059 | 528,753 | +0.09(+1.24%) |
Nov 12, 2007 | 7.116 | 7.116 | 6.908 | 6.972 | 232,508 | -0.15(-2.12%) |
Nov 09, 2007 | 7.188 | 7.253 | 7.001 | 7.123 | 404,445 | -0.09(-1.29%) |
Nov 08, 2007 | 7.555 | 7.799 | 7.188 | 7.217 | 627,232 | +0.02(+0.30%) |
Nov 07, 2007 | 7.476 | 7.548 | 7.188 | 7.195 | 1,245,808 | -0.35(-4.58%) |
Nov 06, 2007 | 7.526 | 7.684 | 7.404 | 7.540 | 541,535 | +0.00(+0.00%) |
Nov 05, 2007 | 7.842 | 8.015 | 7.504 | 7.540 | 741,808 | -0.55(-6.76%) |
Nov 02, 2007 | 8.166 | 8.410 | 7.224 | 8.087 | 2,617,772 | -1.84(-18.54%) |
Nov 01, 2007 | 10.78 | 11.06 | 9.920 | 9.927 | 691,774 | -1.01(-9.20%) |
Oct 31, 2007 | 10.98 | 11.12 | 10.85 | 10.93 | 241,576 | -0.03(-0.26%) |
Oct 30, 2007 | 10.85 | 11.01 | 10.78 | 10.96 | 319,171 | +0.01(+0.13%) |
Oct 29, 2007 | 11.13 | 11.18 | 10.80 | 10.95 | 91,517 | -0.14(-1.30%) |
Oct 26, 2007 | 11.21 | 11.23 | 11.08 | 11.09 | 224,683 | -0.02(-0.19%) |
Oct 25, 2007 | 11.00 | 11.16 | 11.00 | 11.11 | 188,930 | +0.17(+1.51%) |
Oct 24, 2007 | 11.06 | 11.34 | 10.95 | 10.95 | 225,658 | -0.18(-1.61%) |
Oct 23, 2007 | 11.21 | 11.39 | 11.06 | 11.13 | 164,941 | -0.01(-0.13%) |
Oct 22, 2007 | 11.06 | 11.25 | 11.01 | 11.14 | 309,678 | +0.01(+0.06%) |
Oct 19, 2007 | 11.19 | 11.27 | 11.08 | 11.13 | 238,703 | -0.08(-0.71%) |
Oct 18, 2007 | 11.38 | 11.49 | 10.93 | 11.21 | 246,619 | -0.26(-2.26%) |
Oct 17, 2007 | 11.49 | 11.59 | 11.36 | 11.47 | 80,798 | +0.06(+0.54%) |
Oct 16, 2007 | 11.38 | 11.57 | 11.38 | 11.41 | 119,100 | -0.02(-0.16%) |
Oct 15, 2007 | 11.46 | 11.47 | 11.24 | 11.43 | 185,947 | -0.02(-0.19%) |
Oct 12, 2007 | 11.49 | 11.57 | 11.26 | 11.45 | 324,332 | +0.01(+0.06%) |
Oct 11, 2007 | 11.64 | 11.64 | 11.32 | 11.44 | 316,019 | -0.15(-1.30%) |
Oct 10, 2007 | 11.50 | 11.63 | 11.46 | 11.59 | 215,185 | +0.10(+0.91%) |
Oct 09, 2007 | 11.55 | 11.65 | 11.42 | 11.49 | 335,309 | -0.01(-0.09%) |
Oct 08, 2007 | 11.54 | 11.63 | 11.32 | 11.50 | 178,102 | -0.09(-0.74%) |
Oct 05, 2007 | 11.64 | 11.64 | 11.22 | 11.59 | 173,269 | +0.07(+0.62%) |
Oct 04, 2007 | 11.49 | 11.54 | 11.26 | 11.52 | 118,398 | +0.09(+0.82%) |
Oct 03, 2007 | 11.30 | 11.52 | 11.04 | 11.42 | 254,947 | +0.06(+0.51%) |
Oct 02, 2007 | 11.11 | 11.44 | 11.08 | 11.36 | 495,118 | +0.29(+2.60%) |