Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 2.760 | 3.000 | 2.710 | 2.880 | 32,357 | +0.18(+6.67%) |
Sep 29, 2008 | 3.240 | 3.240 | 2.700 | 2.700 | 128,327 | -0.51(-15.89%) |
Sep 26, 2008 | 3.280 | 3.280 | 3.160 | 3.210 | 6,050 | -0.03(-0.93%) |
Sep 25, 2008 | 3.400 | 3.410 | 3.240 | 3.240 | 31,880 | -0.20(-5.81%) |
Sep 24, 2008 | 3.560 | 3.700 | 3.440 | 3.440 | 13,570 | -0.14(-3.91%) |
Sep 23, 2008 | 3.780 | 3.780 | 3.490 | 3.580 | 17,801 | -0.18(-4.79%) |
Sep 22, 2008 | 3.980 | 3.980 | 3.650 | 3.760 | 17,670 | -0.22(-5.53%) |
Sep 19, 2008 | 3.530 | 3.980 | 3.530 | 3.980 | 27,027 | +0.51(+14.70%) |
Sep 18, 2008 | 3.590 | 3.890 | 3.430 | 3.470 | 51,136 | -0.18(-5.06%) |
Sep 17, 2008 | 3.860 | 3.950 | 3.610 | 3.655 | 94,276 | -0.19(-4.82%) |
Sep 16, 2008 | 3.980 | 3.980 | 3.760 | 3.840 | 18,080 | -0.01(-0.26%) |
Sep 15, 2008 | 3.900 | 4.010 | 3.810 | 3.850 | 27,940 | -0.22(-5.41%) |
Sep 12, 2008 | 4.070 | 4.070 | 3.910 | 4.070 | 28,095 | +0.06(+1.50%) |
Sep 11, 2008 | 4.070 | 4.070 | 3.990 | 4.010 | 2,750 | -0.10(-2.43%) |
Sep 10, 2008 | 3.940 | 4.260 | 3.910 | 4.110 | 22,831 | +0.12(+3.01%) |
Sep 09, 2008 | 4.110 | 4.110 | 3.920 | 3.990 | 19,970 | -0.06(-1.48%) |
Sep 08, 2008 | 4.320 | 4.529 | 4.040 | 4.050 | 18,229 | -0.25(-5.81%) |
Sep 05, 2008 | 4.180 | 4.460 | 4.110 | 4.300 | 16,173 | +0.04(+0.94%) |
Sep 04, 2008 | 4.280 | 4.290 | 4.200 | 4.260 | 28,637 | -0.08(-1.84%) |
Sep 03, 2008 | 4.360 | 4.480 | 4.300 | 4.340 | 10,700 | -0.03(-0.69%) |
Sep 02, 2008 | 4.480 | 4.850 | 4.350 | 4.370 | 39,353 | -0.05(-1.13%) |
Aug 29, 2008 | 4.480 | 4.480 | 4.330 | 4.420 | 12,000 | -0.08(-1.78%) |
Aug 28, 2008 | 4.670 | 4.670 | 4.420 | 4.500 | 45,900 | -0.04(-0.88%) |
Aug 27, 2008 | 4.650 | 4.650 | 4.520 | 4.540 | 20,577 | -0.22(-4.62%) |
Aug 26, 2008 | 4.690 | 4.890 | 4.550 | 4.760 | 13,600 | +0.15(+3.25%) |
Aug 25, 2008 | 4.350 | 4.990 | 4.150 | 4.610 | 74,355 | +0.14(+3.13%) |
Aug 22, 2008 | 4.250 | 4.470 | 4.250 | 4.470 | 56,332 | +0.18(+4.20%) |
Aug 21, 2008 | 4.700 | 4.750 | 4.100 | 4.290 | 52,519 | -0.34(-7.34%) |
Aug 20, 2008 | 4.970 | 4.970 | 4.610 | 4.630 | 27,499 | -0.38(-7.49%) |
Aug 19, 2008 | 4.990 | 5.110 | 4.960 | 5.005 | 8,494 | -0.23(-4.30%) |
Aug 18, 2008 | 5.460 | 5.460 | 4.970 | 5.230 | 59,811 | -0.05(-0.95%) |
Aug 15, 2008 | 5.130 | 5.510 | 5.130 | 5.280 | 42,440 | +0.23(+4.55%) |
Aug 14, 2008 | 5.200 | 5.330 | 5.020 | 5.050 | 42,156 | -0.26(-4.90%) |
Aug 13, 2008 | 5.160 | 5.350 | 5.160 | 5.310 | 26,161 | +0.05(+0.95%) |
Aug 12, 2008 | 5.290 | 5.360 | 5.180 | 5.260 | 44,732 | -0.17(-3.13%) |
Aug 11, 2008 | 5.640 | 5.640 | 5.320 | 5.430 | 75,191 | -0.12(-2.16%) |
Aug 08, 2008 | 5.320 | 5.580 | 5.320 | 5.550 | 57,131 | +0.14(+2.59%) |
Aug 07, 2008 | 5.320 | 5.620 | 5.320 | 5.410 | 37,555 | -0.05(-0.92%) |
Aug 06, 2008 | 5.230 | 5.600 | 5.230 | 5.460 | 118,595 | +0.14(+2.63%) |
Aug 05, 2008 | 5.200 | 5.490 | 5.100 | 5.320 | 46,991 | +0.15(+2.90%) |
Aug 04, 2008 | 5.150 | 5.290 | 5.060 | 5.170 | 24,210 | +0.02(+0.39%) |
Aug 01, 2008 | 5.020 | 5.180 | 5.020 | 5.150 | 16,382 | +0.05(+0.98%) |
Jul 31, 2008 | 4.770 | 5.200 | 4.750 | 5.100 | 67,249 | +0.19(+3.87%) |
Jul 30, 2008 | 4.760 | 5.180 | 4.700 | 4.910 | 75,360 | +0.48(+10.84%) |
Jul 29, 2008 | 4.430 | 4.550 | 4.210 | 4.430 | 29,956 | +0.36(+8.85%) |
Jul 28, 2008 | 4.100 | 4.310 | 3.870 | 4.070 | 57,281 | -0.01(-0.25%) |
Jul 25, 2008 | 4.490 | 4.620 | 4.050 | 4.080 | 92,411 | -0.48(-10.53%) |
Jul 24, 2008 | 4.870 | 4.960 | 4.550 | 4.560 | 25,850 | -0.24(-5.00%) |
Jul 23, 2008 | 4.520 | 4.950 | 4.412 | 4.800 | 130,595 | +0.26(+5.73%) |
Jul 22, 2008 | 4.200 | 4.730 | 4.090 | 4.540 | 34,237 | +0.39(+9.40%) |
Jul 21, 2008 | 4.010 | 4.170 | 3.910 | 4.150 | 35,878 | +0.26(+6.68%) |
Jul 18, 2008 | 3.910 | 3.950 | 3.800 | 3.890 | 42,340 | +0.04(+1.04%) |
Jul 17, 2008 | 3.910 | 4.200 | 3.790 | 3.850 | 33,553 | -0.00(-0.13%) |
Jul 16, 2008 | 3.760 | 3.990 | 3.760 | 3.855 | 22,910 | +0.23(+6.20%) |
Jul 15, 2008 | 3.600 | 3.750 | 3.600 | 3.630 | 4,830 | -0.02(-0.55%) |
Jul 14, 2008 | 3.900 | 3.920 | 3.590 | 3.650 | 12,208 | -0.16(-4.20%) |
Jul 11, 2008 | 3.840 | 3.910 | 3.610 | 3.810 | 6,300 | +0.18(+4.96%) |
Jul 10, 2008 | 4.020 | 4.100 | 3.620 | 3.630 | 8,100 | -0.33(-8.33%) |
Jul 09, 2008 | 4.150 | 4.180 | 3.950 | 3.960 | 4,248 | -0.17(-4.12%) |
Jul 08, 2008 | 4.140 | 4.200 | 3.720 | 4.130 | 13,196 | +0.06(+1.47%) |
Jul 07, 2008 | 3.850 | 4.230 | 3.840 | 4.070 | 24,738 | +0.23(+5.99%) |
Jul 04, 2008 | 3.560 | 3.840 | 3.540 | 3.840 | 7,445 | +0.00(+0.00%) |
Jul 03, 2008 | 3.560 | 3.840 | 3.540 | 3.840 | 7,445 | +0.34(+9.71%) |
Jul 02, 2008 | 3.370 | 3.530 | 3.340 | 3.500 | 11,340 | -0.01(-0.28%) |
Jul 01, 2008 | 3.290 | 3.570 | 3.200 | 3.510 | 17,350 | +0.16(+4.78%) |
Jun 30, 2008 | 3.380 | 3.510 | 3.250 | 3.350 | 26,042 | +0.18(+5.68%) |
Jun 27, 2008 | 4.060 | 4.060 | 2.900 | 3.170 | 107,578 | -0.83(-20.75%) |
Jun 26, 2008 | 4.750 | 5.000 | 3.933 | 4.000 | 99,399 | -0.75(-15.79%) |
Jun 25, 2008 | 4.440 | 5.010 | 4.440 | 4.750 | 48,063 | +0.38(+8.70%) |
Jun 24, 2008 | 4.190 | 4.471 | 4.070 | 4.370 | 35,746 | +0.24(+5.81%) |
Jun 23, 2008 | 4.160 | 4.200 | 4.050 | 4.130 | 164,592 | -0.07(-1.67%) |
Jun 20, 2008 | 3.380 | 4.250 | 3.140 | 4.200 | 61,785 | +0.75(+21.74%) |
Jun 19, 2008 | 3.070 | 3.500 | 3.070 | 3.450 | 43,751 | +0.43(+14.24%) |
Jun 18, 2008 | 2.980 | 3.310 | 2.910 | 3.020 | 63,746 | +0.00(+0.00%) |
Jun 17, 2008 | 3.000 | 3.140 | 2.990 | 3.020 | 96,710 | +0.03(+1.00%) |
Jun 16, 2008 | 3.470 | 3.500 | 2.900 | 2.990 | 75,683 | -0.47(-13.58%) |
Jun 13, 2008 | 3.410 | 3.520 | 3.410 | 3.460 | 9,900 | +0.04(+1.17%) |
Jun 12, 2008 | 3.530 | 3.740 | 3.370 | 3.420 | 33,790 | -0.06(-1.58%) |
Jun 11, 2008 | 3.450 | 3.840 | 3.310 | 3.475 | 56,887 | +0.06(+1.61%) |
Jun 10, 2008 | 3.460 | 3.760 | 3.300 | 3.420 | 40,175 | -0.38(-10.00%) |
Jun 09, 2008 | 3.800 | 4.000 | 3.620 | 3.800 | 66,924 | +0.15(+4.11%) |
Jun 06, 2008 | 3.800 | 3.800 | 3.650 | 3.650 | 32,480 | -0.15(-3.95%) |
Jun 05, 2008 | 3.880 | 3.990 | 3.760 | 3.800 | 30,488 | -0.02(-0.52%) |
Jun 04, 2008 | 4.100 | 4.200 | 3.660 | 3.820 | 64,048 | -0.26(-6.37%) |
Jun 03, 2008 | 4.530 | 4.530 | 4.000 | 4.080 | 26,653 | -0.42(-9.33%) |
Jun 02, 2008 | 4.650 | 4.700 | 4.500 | 4.500 | 18,847 | -0.24(-5.06%) |
May 30, 2008 | 4.750 | 5.000 | 4.500 | 4.740 | 32,592 | -0.01(-0.21%) |
May 29, 2008 | 4.850 | 4.950 | 4.750 | 4.750 | 12,481 | -0.20(-4.04%) |
May 28, 2008 | 4.920 | 5.010 | 4.860 | 4.950 | 21,322 | -0.01(-0.20%) |
May 27, 2008 | 5.020 | 5.040 | 4.960 | 4.960 | 15,750 | -0.01(-0.20%) |
May 26, 2008 | 5.220 | 5.260 | 4.960 | 4.970 | 26,119 | +0.00(+0.00%) |
May 23, 2008 | 5.220 | 5.260 | 4.960 | 4.970 | 26,119 | -0.07(-1.39%) |
May 22, 2008 | 5.120 | 5.320 | 5.030 | 5.040 | 47,489 | -0.08(-1.56%) |
May 21, 2008 | 5.030 | 5.230 | 5.030 | 5.120 | 68,283 | +0.09(+1.79%) |
May 20, 2008 | 5.110 | 5.370 | 5.010 | 5.030 | 66,890 | -0.14(-2.71%) |
May 19, 2008 | 5.220 | 5.250 | 5.030 | 5.170 | 13,660 | -0.20(-3.72%) |
May 16, 2008 | 5.300 | 5.390 | 5.260 | 5.370 | 5,100 | +0.16(+3.07%) |
May 15, 2008 | 5.520 | 5.590 | 5.120 | 5.210 | 32,693 | -0.25(-4.58%) |
May 14, 2008 | 5.340 | 5.580 | 5.340 | 5.460 | 5,108 | +0.18(+3.41%) |
May 13, 2008 | 5.410 | 5.420 | 5.170 | 5.280 | 11,250 | -0.20(-3.65%) |
May 12, 2008 | 5.500 | 5.590 | 5.480 | 5.480 | 5,528 | -0.04(-0.72%) |
May 09, 2008 | 5.590 | 5.610 | 5.500 | 5.520 | 5,804 | -0.02(-0.36%) |
May 08, 2008 | 5.590 | 5.620 | 5.500 | 5.540 | 8,700 | -0.01(-0.18%) |
May 07, 2008 | 5.550 | 5.940 | 5.500 | 5.550 | 9,400 | -0.21(-3.65%) |
May 06, 2008 | 5.650 | 5.760 | 5.640 | 5.760 | 3,720 | +0.17(+3.04%) |
May 05, 2008 | 5.790 | 5.840 | 5.560 | 5.590 | 5,804 | -0.40(-6.68%) |
May 02, 2008 | 5.690 | 5.990 | 5.690 | 5.990 | 4,205 | +0.24(+4.17%) |
May 01, 2008 | 5.690 | 5.750 | 5.650 | 5.750 | 5,383 | +0.02(+0.35%) |
Apr 30, 2008 | 5.740 | 5.750 | 5.580 | 5.730 | 4,462 | +0.07(+1.24%) |
Apr 29, 2008 | 5.665 | 5.690 | 5.410 | 5.660 | 4,260 | +0.07(+1.25%) |
Apr 28, 2008 | 5.750 | 5.750 | 5.570 | 5.590 | 5,647 | -0.07(-1.24%) |
Apr 25, 2008 | 5.450 | 5.790 | 5.450 | 5.660 | 9,228 | +0.28(+5.20%) |
Apr 24, 2008 | 5.380 | 5.640 | 5.370 | 5.380 | 7,993 | -0.06(-1.10%) |
Apr 23, 2008 | 5.550 | 5.560 | 5.370 | 5.440 | 26,754 | -0.11(-1.98%) |
Apr 22, 2008 | 5.740 | 5.790 | 5.540 | 5.550 | 16,502 | -0.05(-0.89%) |
Apr 21, 2008 | 6.150 | 6.150 | 5.500 | 5.600 | 25,300 | -0.49(-8.05%) |
Apr 18, 2008 | 5.750 | 6.090 | 5.470 | 6.090 | 12,500 | +0.54(+9.73%) |
Apr 17, 2008 | 5.580 | 5.764 | 5.550 | 5.550 | 12,632 | +0.07(+1.28%) |
Apr 16, 2008 | 6.000 | 6.010 | 5.440 | 5.480 | 44,927 | -0.50(-8.36%) |
Apr 15, 2008 | 5.625 | 6.110 | 5.520 | 5.980 | 19,356 | +0.23(+4.00%) |
Apr 14, 2008 | 5.580 | 5.750 | 5.410 | 5.750 | 16,478 | +0.12(+2.13%) |
Apr 11, 2008 | 5.580 | 5.770 | 5.470 | 5.630 | 8,875 | +0.09(+1.62%) |
Apr 10, 2008 | 5.440 | 5.785 | 5.420 | 5.540 | 9,592 | -0.10(-1.77%) |
Apr 09, 2008 | 6.220 | 6.220 | 5.570 | 5.640 | 15,000 | -0.61(-9.76%) |
Apr 08, 2008 | 5.690 | 6.250 | 5.680 | 6.250 | 14,117 | +0.55(+9.65%) |
Apr 07, 2008 | 5.650 | 5.750 | 5.500 | 5.700 | 18,940 | +0.17(+3.07%) |
Apr 04, 2008 | 5.500 | 5.690 | 5.380 | 5.530 | 25,891 | -0.22(-3.83%) |
Apr 03, 2008 | 6.090 | 6.090 | 5.650 | 5.750 | 12,300 | -0.48(-7.70%) |
Apr 02, 2008 | 5.610 | 6.450 | 5.350 | 6.230 | 35,219 | +0.75(+13.69%) |
Apr 01, 2008 | 5.310 | 5.530 | 5.020 | 5.480 | 21,190 | +0.29(+5.59%) |
Mar 31, 2008 | 5.720 | 5.720 | 5.100 | 5.190 | 462,286 | -0.71(-12.03%) |
Mar 28, 2008 | 5.600 | 6.000 | 5.500 | 5.900 | 174,749 | +0.34(+6.12%) |
Mar 27, 2008 | 6.030 | 6.090 | 5.220 | 5.560 | 339,099 | -1.27(-18.59%) |
Mar 26, 2008 | 7.230 | 7.230 | 5.740 | 6.830 | 27,065 | -0.53(-7.20%) |
Mar 25, 2008 | 6.510 | 7.360 | 5.820 | 7.360 | 57,768 | +0.65(+9.69%) |
Mar 24, 2008 | 6.610 | 6.800 | 6.480 | 6.710 | 13,543 | +0.21(+3.23%) |
Mar 21, 2008 | 6.250 | 6.500 | 6.250 | 6.500 | 5,625 | +0.00(+0.00%) |
Mar 20, 2008 | 6.250 | 6.500 | 6.250 | 6.500 | 5,625 | +0.29(+4.67%) |
Mar 19, 2008 | 5.760 | 6.230 | 5.629 | 6.210 | 17,727 | +0.61(+10.89%) |
Mar 18, 2008 | 6.270 | 6.400 | 5.600 | 5.600 | 11,913 | -0.70(-11.11%) |
Mar 17, 2008 | 6.500 | 6.570 | 6.260 | 6.300 | 6,777 | -0.03(-0.47%) |
Mar 14, 2008 | 6.560 | 6.580 | 6.330 | 6.330 | 4,114 | -0.18(-2.76%) |
Mar 13, 2008 | 6.320 | 6.570 | 6.230 | 6.510 | 12,879 | -0.19(-2.84%) |
Mar 12, 2008 | 6.940 | 6.950 | 6.440 | 6.700 | 6,845 | -0.15(-2.19%) |
Mar 11, 2008 | 6.260 | 7.210 | 6.260 | 6.850 | 12,550 | +0.46(+7.20%) |
Mar 10, 2008 | 6.850 | 6.900 | 6.330 | 6.390 | 8,517 | -0.39(-5.75%) |
Mar 07, 2008 | 6.720 | 7.080 | 6.649 | 6.780 | 7,656 | +0.11(+1.65%) |
Mar 06, 2008 | 6.780 | 6.920 | 6.600 | 6.670 | 10,344 | -0.04(-0.60%) |
Mar 05, 2008 | 6.820 | 7.000 | 6.650 | 6.710 | 22,362 | +0.00(+0.00%) |
Mar 04, 2008 | 7.000 | 7.090 | 6.520 | 6.710 | 39,980 | -0.29(-4.14%) |
Mar 03, 2008 | 7.850 | 7.850 | 6.950 | 7.000 | 22,704 | -0.87(-11.05%) |
Feb 29, 2008 | 7.390 | 7.870 | 7.220 | 7.870 | 24,475 | +0.44(+5.92%) |
Feb 28, 2008 | 7.640 | 7.700 | 7.270 | 7.430 | 15,258 | -0.20(-2.62%) |
Feb 27, 2008 | 7.820 | 8.040 | 7.600 | 7.630 | 8,400 | -0.14(-1.80%) |
Feb 26, 2008 | 7.990 | 7.990 | 7.750 | 7.770 | 21,994 | -0.18(-2.26%) |
Feb 25, 2008 | 7.990 | 7.990 | 7.680 | 7.950 | 15,499 | -0.15(-1.85%) |
Feb 22, 2008 | 7.830 | 8.300 | 7.610 | 8.100 | 40,454 | +0.22(+2.79%) |
Feb 21, 2008 | 7.850 | 7.920 | 7.660 | 7.880 | 7,036 | +0.07(+0.90%) |
Feb 20, 2008 | 7.530 | 7.830 | 7.500 | 7.810 | 10,710 | +0.30(+3.99%) |
Feb 19, 2008 | 7.670 | 7.790 | 7.510 | 7.510 | 10,387 | -0.23(-2.97%) |
Feb 18, 2008 | 7.800 | 7.820 | 7.720 | 7.740 | 2,770 | +0.00(+0.00%) |
Feb 15, 2008 | 7.800 | 7.820 | 7.720 | 7.740 | 2,770 | -0.06(-0.77%) |
Feb 14, 2008 | 7.660 | 7.950 | 7.520 | 7.800 | 7,700 | +0.00(+0.00%) |
Feb 13, 2008 | 7.810 | 7.950 | 7.740 | 7.800 | 69,062 | -0.05(-0.64%) |
Feb 12, 2008 | 7.940 | 8.000 | 7.790 | 7.850 | 16,450 | -0.14(-1.75%) |
Feb 11, 2008 | 7.880 | 8.030 | 7.880 | 7.990 | 9,255 | +0.04(+0.50%) |
Feb 08, 2008 | 7.990 | 8.000 | 7.910 | 7.950 | 19,000 | -0.05(-0.62%) |
Feb 07, 2008 | 7.920 | 8.080 | 7.680 | 8.000 | 32,566 | +0.17(+2.17%) |
Feb 06, 2008 | 7.930 | 8.150 | 7.730 | 7.830 | 13,000 | -0.01(-0.13%) |
Feb 05, 2008 | 7.770 | 8.130 | 7.770 | 7.840 | 19,354 | -0.14(-1.75%) |
Feb 04, 2008 | 8.020 | 8.300 | 7.940 | 7.980 | 20,400 | -0.05(-0.62%) |
Feb 01, 2008 | 8.160 | 8.260 | 7.950 | 8.030 | 48,001 | -0.24(-2.90%) |
Jan 31, 2008 | 8.480 | 8.480 | 8.000 | 8.270 | 39,116 | +0.29(+3.63%) |
Jan 30, 2008 | 7.975 | 8.480 | 7.940 | 7.980 | 34,625 | -0.02(-0.25%) |
Jan 29, 2008 | 7.790 | 8.150 | 7.770 | 8.000 | 99,794 | +0.34(+4.44%) |
Jan 28, 2008 | 7.810 | 7.990 | 7.240 | 7.660 | 49,392 | -0.18(-2.30%) |
Jan 25, 2008 | 8.000 | 8.160 | 7.220 | 7.840 | 54,433 | +0.29(+3.84%) |
Jan 24, 2008 | 6.910 | 7.570 | 6.910 | 7.550 | 41,414 | +0.45(+6.34%) |
Jan 23, 2008 | 6.510 | 7.100 | 6.510 | 7.100 | 21,900 | +0.36(+5.34%) |
Jan 22, 2008 | 6.460 | 6.740 | 6.000 | 6.740 | 17,040 | +0.18(+2.74%) |
Jan 21, 2008 | 6.350 | 6.640 | 6.140 | 6.560 | 27,660 | +0.00(+0.00%) |
Jan 18, 2008 | 6.350 | 6.640 | 6.140 | 6.560 | 27,660 | -0.09(-1.35%) |
Jan 17, 2008 | 6.430 | 6.710 | 6.380 | 6.650 | 29,100 | +0.28(+4.40%) |
Jan 16, 2008 | 6.100 | 6.600 | 6.099 | 6.370 | 51,242 | +0.34(+5.64%) |
Jan 15, 2008 | 6.390 | 6.400 | 6.000 | 6.030 | 13,250 | -0.37(-5.78%) |
Jan 14, 2008 | 6.150 | 6.510 | 5.960 | 6.400 | 31,579 | +0.38(+6.31%) |
Jan 11, 2008 | 6.320 | 6.390 | 5.990 | 6.020 | 16,225 | -0.24(-3.83%) |
Jan 10, 2008 | 6.220 | 6.560 | 6.220 | 6.260 | 20,715 | -0.10(-1.57%) |
Jan 09, 2008 | 5.970 | 6.690 | 5.950 | 6.360 | 64,439 | +0.45(+7.61%) |
Jan 08, 2008 | 5.670 | 6.290 | 5.670 | 5.910 | 28,092 | +0.20(+3.50%) |
Jan 07, 2008 | 6.140 | 6.270 | 5.490 | 5.710 | 30,100 | -0.44(-7.15%) |
Jan 04, 2008 | 6.250 | 6.380 | 6.050 | 6.150 | 25,689 | -0.24(-3.76%) |
Jan 03, 2008 | 6.590 | 6.650 | 6.300 | 6.390 | 51,640 | -0.22(-3.33%) |
Jan 02, 2008 | 6.650 | 6.940 | 6.610 | 6.610 | 12,395 | -0.11(-1.64%) |
Jan 01, 2008 | 6.680 | 6.760 | 6.680 | 6.720 | 9,477 | +0.00(+0.00%) |
Dec 31, 2007 | 6.680 | 6.760 | 6.680 | 6.720 | 9,477 | +0.02(+0.30%) |
Dec 28, 2007 | 6.710 | 6.990 | 6.690 | 6.700 | 12,000 | -0.08(-1.18%) |
Dec 27, 2007 | 6.870 | 6.910 | 6.750 | 6.780 | 12,373 | -0.01(-0.15%) |
Dec 26, 2007 | 6.690 | 6.850 | 6.680 | 6.790 | 19,810 | +0.05(+0.74%) |
Dec 24, 2007 | 6.665 | 6.820 | 6.450 | 6.740 | 5,500 | -0.01(-0.15%) |
Dec 21, 2007 | 6.660 | 6.750 | 6.550 | 6.750 | 10,600 | +0.14(+2.12%) |
Dec 20, 2007 | 6.570 | 6.720 | 6.540 | 6.610 | 9,531 | -0.04(-0.60%) |
Dec 19, 2007 | 6.540 | 6.670 | 6.540 | 6.650 | 9,250 | -0.10(-1.48%) |
Dec 18, 2007 | 6.630 | 6.750 | 6.450 | 6.750 | 16,583 | +0.16(+2.43%) |
Dec 17, 2007 | 6.810 | 7.160 | 6.550 | 6.590 | 31,200 | -0.30(-4.35%) |
Dec 14, 2007 | 6.980 | 7.320 | 6.880 | 6.890 | 20,413 | -0.07(-1.01%) |
Dec 13, 2007 | 7.410 | 7.410 | 6.560 | 6.960 | 27,310 | -0.44(-5.95%) |
Dec 12, 2007 | 7.830 | 7.900 | 7.255 | 7.400 | 27,829 | +0.67(+9.96%) |
Dec 11, 2007 | 6.700 | 6.860 | 6.700 | 6.730 | 13,525 | -0.19(-2.75%) |
Dec 10, 2007 | 6.990 | 7.020 | 6.690 | 6.920 | 19,230 | -0.10(-1.42%) |
Dec 07, 2007 | 7.030 | 7.030 | 6.800 | 7.020 | 13,625 | +0.12(+1.74%) |
Dec 06, 2007 | 6.920 | 6.920 | 6.870 | 6.900 | 5,800 | +0.03(+0.44%) |
Dec 05, 2007 | 7.100 | 7.100 | 6.860 | 6.870 | 7,700 | -0.09(-1.29%) |
Dec 04, 2007 | 7.020 | 7.020 | 6.770 | 6.960 | 12,536 | +0.06(+0.87%) |
Dec 03, 2007 | 7.090 | 7.090 | 6.760 | 6.900 | 18,050 | -0.25(-3.50%) |
Nov 30, 2007 | 7.240 | 7.400 | 7.130 | 7.150 | 10,918 | -0.06(-0.83%) |
Nov 29, 2007 | 7.200 | 7.270 | 7.170 | 7.210 | 22,302 | -0.02(-0.28%) |
Nov 28, 2007 | 7.390 | 7.400 | 7.190 | 7.230 | 10,330 | +0.06(+0.84%) |
Nov 27, 2007 | 7.280 | 7.420 | 7.100 | 7.170 | 21,086 | -0.20(-2.71%) |
Nov 26, 2007 | 7.300 | 7.520 | 7.300 | 7.370 | 20,773 | -0.01(-0.14%) |
Nov 23, 2007 | 7.400 | 7.520 | 7.330 | 7.380 | 2,120 | +0.09(+1.23%) |
Nov 21, 2007 | 7.230 | 7.370 | 7.140 | 7.290 | 13,698 | -0.02(-0.27%) |
Nov 20, 2007 | 7.500 | 7.570 | 7.160 | 7.310 | 64,404 | -0.23(-3.05%) |
Nov 19, 2007 | 7.630 | 7.630 | 7.420 | 7.540 | 24,650 | -0.16(-2.08%) |
Nov 16, 2007 | 7.710 | 7.720 | 7.600 | 7.700 | 13,600 | -0.07(-0.90%) |
Nov 15, 2007 | 7.600 | 7.960 | 7.600 | 7.770 | 9,100 | +0.27(+3.60%) |
Nov 14, 2007 | 7.950 | 7.950 | 7.450 | 7.500 | 25,426 | -0.40(-5.06%) |
Nov 13, 2007 | 7.692 | 8.230 | 7.692 | 7.900 | 17,800 | +0.07(+0.89%) |
Nov 12, 2007 | 7.510 | 8.150 | 7.510 | 7.830 | 32,901 | +0.26(+3.43%) |
Nov 09, 2007 | 7.270 | 7.570 | 7.250 | 7.570 | 30,648 | +0.28(+3.84%) |
Nov 08, 2007 | 7.400 | 7.460 | 7.210 | 7.290 | 24,450 | -0.11(-1.49%) |
Nov 07, 2007 | 7.540 | 7.950 | 7.380 | 7.400 | 60,728 | -0.14(-1.86%) |
Nov 06, 2007 | 7.510 | 7.540 | 7.310 | 7.540 | 22,300 | +0.01(+0.13%) |
Nov 05, 2007 | 7.460 | 7.640 | 7.350 | 7.530 | 31,350 | +0.03(+0.40%) |
Nov 02, 2007 | 7.404 | 7.540 | 7.404 | 7.500 | 22,929 | +0.10(+1.35%) |
Nov 01, 2007 | 7.250 | 7.510 | 7.220 | 7.400 | 88,958 | -0.18(-2.37%) |
Oct 31, 2007 | 7.780 | 7.800 | 7.540 | 7.580 | 54,837 | -0.22(-2.82%) |
Oct 30, 2007 | 7.710 | 8.010 | 7.510 | 7.800 | 29,773 | +0.00(+0.00%) |
Oct 29, 2007 | 7.770 | 7.900 | 7.610 | 7.800 | 38,196 | +0.00(+0.00%) |
Oct 26, 2007 | 8.000 | 8.000 | 7.280 | 7.800 | 176,033 | -0.16(-2.01%) |
Oct 25, 2007 | 7.880 | 8.050 | 7.650 | 7.960 | 48,438 | +0.31(+4.05%) |
Oct 24, 2007 | 8.000 | 8.250 | 7.600 | 7.650 | 111,672 | +0.04(+0.53%) |
Oct 23, 2007 | 7.430 | 7.860 | 7.250 | 7.610 | 57,940 | +0.17(+2.28%) |
Oct 22, 2007 | 7.090 | 7.440 | 7.090 | 7.440 | 40,600 | +0.34(+4.79%) |
Oct 19, 2007 | 6.900 | 7.330 | 6.898 | 7.100 | 99,350 | +0.25(+3.65%) |
Oct 18, 2007 | 6.700 | 6.920 | 6.650 | 6.850 | 132,357 | +0.09(+1.33%) |
Oct 17, 2007 | 6.540 | 6.760 | 6.530 | 6.760 | 29,825 | +0.12(+1.81%) |
Oct 16, 2007 | 6.500 | 6.660 | 6.410 | 6.640 | 107,638 | +0.12(+1.84%) |
Oct 15, 2007 | 6.510 | 6.690 | 6.500 | 6.520 | 102,530 | -0.01(-0.15%) |
Oct 12, 2007 | 6.550 | 6.660 | 6.500 | 6.530 | 50,331 | -0.02(-0.31%) |
Oct 11, 2007 | 6.680 | 6.770 | 6.490 | 6.550 | 109,113 | -0.27(-3.96%) |
Oct 10, 2007 | 6.740 | 6.860 | 6.630 | 6.820 | 53,787 | +0.23(+3.49%) |
Oct 09, 2007 | 6.440 | 6.730 | 6.370 | 6.590 | 86,193 | +0.15(+2.33%) |
Oct 08, 2007 | 6.550 | 6.680 | 6.410 | 6.440 | 43,358 | -0.17(-2.57%) |
Oct 05, 2007 | 6.580 | 6.890 | 6.570 | 6.610 | 41,277 | +0.03(+0.46%) |
Oct 04, 2007 | 6.460 | 6.850 | 6.310 | 6.580 | 126,494 | +0.25(+3.95%) |
Oct 03, 2007 | 6.520 | 6.520 | 6.320 | 6.330 | 24,617 | -0.17(-2.62%) |
Oct 02, 2007 | 6.420 | 6.700 | 6.310 | 6.500 | 52,937 | +0.12(+1.88%) |