Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.367 | 5.690 | 5.200 | 5.610 | 2,788,056 | +0.36(+6.79%) |
Sep 29, 2008 | 5.420 | 5.527 | 5.187 | 5.253 | 1,379,268 | -0.26(-4.66%) |
Sep 26, 2008 | 5.413 | 5.517 | 5.347 | 5.510 | 0 | -0.01(-0.18%) |
Sep 25, 2008 | 5.623 | 5.757 | 5.440 | 5.520 | 1,969,047 | -0.08(-1.43%) |
Sep 24, 2008 | 5.667 | 5.867 | 5.583 | 5.600 | 1,449,384 | -0.12(-2.10%) |
Sep 23, 2008 | 5.663 | 5.850 | 5.628 | 5.720 | 2,701,347 | +0.08(+1.36%) |
Sep 22, 2008 | 5.830 | 5.830 | 5.603 | 5.643 | 1,705,290 | -0.22(-3.75%) |
Sep 19, 2008 | 6.213 | 6.230 | 5.667 | 5.863 | 0 | +0.09(+1.62%) |
Sep 18, 2008 | 5.853 | 5.970 | 5.360 | 5.770 | 3,282,672 | +0.06(+1.11%) |
Sep 17, 2008 | 5.823 | 5.853 | 5.487 | 5.707 | 3,414,978 | -0.20(-3.33%) |
Sep 16, 2008 | 5.760 | 5.987 | 5.710 | 5.903 | 2,980,770 | -0.06(-1.01%) |
Sep 15, 2008 | 6.067 | 6.333 | 5.963 | 5.963 | 2,520,816 | -0.35(-5.49%) |
Sep 12, 2008 | 6.140 | 6.313 | 6.077 | 6.310 | 1,226,934 | +0.07(+1.12%) |
Sep 11, 2008 | 6.043 | 6.240 | 5.970 | 6.240 | 1,612,668 | +0.09(+1.41%) |
Sep 10, 2008 | 6.427 | 6.427 | 6.100 | 6.153 | 2,123,589 | -0.20(-3.10%) |
Sep 09, 2008 | 6.340 | 6.540 | 6.317 | 6.350 | 3,023,718 | +0.00(+0.00%) |
Sep 08, 2008 | 6.617 | 6.647 | 6.233 | 6.350 | 2,916,798 | -0.03(-0.42%) |
Sep 05, 2008 | 6.297 | 6.443 | 6.193 | 6.377 | 0 | +0.05(+0.84%) |
Sep 04, 2008 | 6.387 | 6.437 | 6.273 | 6.323 | 1,201,917 | -0.14(-2.17%) |
Sep 03, 2008 | 6.370 | 6.557 | 6.320 | 6.463 | 1,165,566 | +0.07(+1.04%) |
Sep 02, 2008 | 6.473 | 6.677 | 6.260 | 6.397 | 1,937,676 | +0.02(+0.37%) |
Aug 29, 2008 | 6.313 | 6.500 | 6.240 | 6.373 | 0 | +0.03(+0.47%) |
Aug 28, 2008 | 6.170 | 6.397 | 6.117 | 6.343 | 1,256,619 | +0.16(+2.64%) |
Aug 27, 2008 | 6.193 | 6.240 | 6.110 | 6.180 | 1,304,793 | -0.02(-0.38%) |
Aug 26, 2008 | 6.227 | 6.260 | 6.103 | 6.203 | 2,316,975 | -0.03(-0.48%) |
Aug 25, 2008 | 6.480 | 6.480 | 6.150 | 6.233 | 1,379,112 | -0.23(-3.56%) |
Aug 22, 2008 | 6.353 | 6.493 | 6.333 | 6.463 | 0 | +0.16(+2.54%) |
Aug 21, 2008 | 6.313 | 6.460 | 6.210 | 6.303 | 1,187,145 | -0.09(-1.41%) |
Aug 20, 2008 | 6.210 | 6.500 | 6.103 | 6.393 | 1,843,056 | +0.21(+3.34%) |
Aug 19, 2008 | 6.437 | 6.537 | 6.093 | 6.187 | 2,801,484 | -0.32(-4.92%) |
Aug 18, 2008 | 6.617 | 6.790 | 6.413 | 6.507 | 1,914,714 | -0.11(-1.66%) |
Aug 15, 2008 | 6.687 | 6.733 | 6.543 | 6.617 | 0 | +0.03(+0.46%) |
Aug 14, 2008 | 6.847 | 6.847 | 6.383 | 6.587 | 1,904,241 | -0.06(-0.90%) |
Aug 13, 2008 | 6.633 | 6.723 | 6.370 | 6.647 | 1,759,065 | -0.01(-0.15%) |
Aug 12, 2008 | 6.987 | 7.047 | 6.640 | 6.657 | 2,010,525 | -0.30(-4.31%) |
Aug 11, 2008 | 6.633 | 7.107 | 6.630 | 6.957 | 2,925,816 | +0.35(+5.30%) |
Aug 08, 2008 | 6.513 | 6.667 | 6.320 | 6.607 | 2,629,188 | +0.14(+2.16%) |
Aug 07, 2008 | 6.507 | 6.507 | 6.300 | 6.467 | 1,693,542 | -0.06(-0.97%) |
Aug 06, 2008 | 6.527 | 6.563 | 6.310 | 6.530 | 1,423,518 | +0.02(+0.36%) |
Aug 05, 2008 | 6.280 | 6.530 | 6.177 | 6.507 | 2,904,135 | +0.33(+5.34%) |
Aug 04, 2008 | 6.330 | 6.413 | 6.030 | 6.177 | 2,058,264 | -0.14(-2.27%) |
Aug 01, 2008 | 6.300 | 6.407 | 6.097 | 6.320 | 1,844,949 | +0.02(+0.32%) |
Jul 31, 2008 | 6.223 | 6.417 | 6.200 | 6.300 | 1,696,416 | -0.12(-1.92%) |
Jul 30, 2008 | 6.337 | 6.500 | 6.257 | 6.423 | 2,703,513 | +0.16(+2.61%) |
Jul 29, 2008 | 6.260 | 6.297 | 5.847 | 6.260 | 4,652,805 | +0.35(+5.92%) |
Jul 28, 2008 | 5.917 | 6.077 | 5.630 | 5.910 | 6,385,827 | -0.11(-1.83%) |
Jul 25, 2008 | 6.417 | 6.433 | 5.933 | 6.020 | 4,590,213 | -0.34(-5.35%) |
Jul 24, 2008 | 6.923 | 7.180 | 6.313 | 6.360 | 8,540,817 | -1.55(-19.63%) |
Jul 23, 2008 | 7.667 | 8.000 | 7.581 | 7.913 | 4,719,762 | +0.14(+1.84%) |
Jul 22, 2008 | 7.467 | 7.803 | 7.347 | 7.770 | 2,469,192 | +0.22(+2.91%) |
Jul 21, 2008 | 7.450 | 7.583 | 7.277 | 7.550 | 2,660,385 | +0.22(+3.05%) |
Jul 18, 2008 | 7.360 | 7.593 | 7.180 | 7.327 | 2,281,899 | -0.02(-0.32%) |
Jul 17, 2008 | 7.133 | 7.430 | 7.077 | 7.350 | 2,014,845 | +0.20(+2.85%) |
Jul 16, 2008 | 6.717 | 7.263 | 6.503 | 7.147 | 2,782,962 | +0.47(+7.04%) |
Jul 15, 2008 | 6.303 | 6.850 | 6.190 | 6.677 | 2,309,310 | +0.31(+4.87%) |
Jul 14, 2008 | 6.510 | 6.600 | 6.223 | 6.367 | 1,104,147 | -0.06(-0.93%) |
Jul 11, 2008 | 6.440 | 6.517 | 6.243 | 6.427 | 1,768,719 | -0.06(-0.98%) |
Jul 10, 2008 | 6.587 | 6.793 | 6.377 | 6.490 | 1,982,253 | -0.09(-1.42%) |
Jul 09, 2008 | 6.853 | 6.880 | 6.533 | 6.583 | 2,931,792 | -0.25(-3.71%) |
Jul 08, 2008 | 6.410 | 6.873 | 6.300 | 6.837 | 2,554,326 | +0.45(+7.05%) |
Jul 07, 2008 | 6.547 | 6.610 | 6.337 | 6.387 | 1,566,993 | -0.13(-2.04%) |
Jul 04, 2008 | 6.537 | 6.593 | 6.377 | 6.520 | 655,296 | +0.00(+0.00%) |
Jul 03, 2008 | 6.537 | 6.593 | 6.377 | 6.520 | 655,296 | +0.06(+0.88%) |
Jul 02, 2008 | 6.600 | 6.786 | 6.390 | 6.463 | 2,414,715 | -0.12(-1.87%) |
Jul 01, 2008 | 6.517 | 6.600 | 6.277 | 6.587 | 2,796,177 | +0.00(+0.00%) |
Jun 30, 2008 | 6.567 | 6.860 | 6.560 | 6.587 | 1,861,365 | -0.23(-3.33%) |
Jun 27, 2008 | 6.863 | 6.897 | 6.580 | 6.813 | 7,203,648 | -0.02(-0.34%) |
Jun 26, 2008 | 7.217 | 7.290 | 6.787 | 6.837 | 2,660,430 | -0.53(-7.19%) |
Jun 25, 2008 | 6.950 | 7.477 | 6.933 | 7.367 | 2,677,560 | +0.45(+6.51%) |
Jun 24, 2008 | 6.720 | 7.123 | 6.600 | 6.917 | 2,086,836 | +0.13(+1.97%) |
Jun 23, 2008 | 6.860 | 6.937 | 6.703 | 6.783 | 1,389,945 | -0.03(-0.44%) |
Jun 20, 2008 | 6.800 | 6.867 | 6.633 | 6.813 | 1,619,241 | -0.08(-1.16%) |
Jun 19, 2008 | 6.773 | 6.993 | 6.733 | 6.893 | 1,697,148 | +0.10(+1.52%) |
Jun 18, 2008 | 6.963 | 6.977 | 6.660 | 6.790 | 1,652,940 | -0.22(-3.18%) |
Jun 17, 2008 | 7.073 | 7.080 | 6.783 | 7.013 | 1,441,641 | +0.00(+0.00%) |
Jun 16, 2008 | 6.870 | 7.097 | 6.781 | 7.013 | 1,394,208 | +0.10(+1.50%) |
Jun 13, 2008 | 6.607 | 6.923 | 6.597 | 6.910 | 1,816,755 | +0.38(+5.82%) |
Jun 12, 2008 | 6.740 | 6.900 | 6.473 | 6.530 | 1,908,525 | -0.14(-2.05%) |
Jun 11, 2008 | 6.953 | 6.980 | 6.633 | 6.667 | 3,086,784 | -0.34(-4.85%) |
Jun 10, 2008 | 7.083 | 7.200 | 6.947 | 7.007 | 4,469,409 | -0.41(-5.53%) |
Jun 09, 2008 | 7.490 | 7.613 | 7.287 | 7.417 | 1,773,252 | +0.00(+0.00%) |
Jun 06, 2008 | 7.590 | 7.603 | 7.370 | 7.417 | 1,431,795 | -0.26(-3.43%) |
Jun 05, 2008 | 7.473 | 7.763 | 7.473 | 7.680 | 1,697,247 | +0.14(+1.90%) |
Jun 04, 2008 | 7.867 | 8.013 | 7.473 | 7.537 | 4,031,760 | -0.36(-4.56%) |
Jun 03, 2008 | 7.940 | 8.023 | 7.790 | 7.897 | 826,716 | -0.02(-0.21%) |
Jun 02, 2008 | 8.003 | 8.133 | 7.813 | 7.913 | 1,285,200 | -0.10(-1.29%) |
May 30, 2008 | 8.270 | 8.287 | 7.833 | 8.017 | 2,334,546 | -0.20(-2.43%) |
May 29, 2008 | 7.997 | 8.400 | 7.993 | 8.217 | 3,000,723 | +0.26(+3.31%) |
May 28, 2008 | 7.770 | 8.027 | 7.763 | 7.953 | 1,372,869 | +0.21(+2.76%) |
May 27, 2008 | 7.500 | 7.750 | 7.417 | 7.740 | 1,314,618 | +0.26(+3.48%) |
May 26, 2008 | 7.490 | 7.530 | 7.333 | 7.480 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.490 | 7.530 | 7.333 | 7.480 | 1,206,048 | -0.12(-1.54%) |
May 22, 2008 | 7.500 | 7.730 | 7.410 | 7.597 | 2,138,694 | +0.09(+1.20%) |
May 21, 2008 | 7.613 | 7.717 | 7.383 | 7.507 | 1,651,458 | -0.06(-0.84%) |
May 20, 2008 | 7.617 | 7.667 | 7.463 | 7.570 | 1,769,226 | -0.08(-1.05%) |
May 19, 2008 | 7.673 | 7.733 | 7.617 | 7.650 | 1,207,653 | -0.07(-0.86%) |
May 16, 2008 | 7.853 | 7.903 | 7.657 | 7.717 | 1,250,370 | -0.04(-0.47%) |
May 15, 2008 | 7.660 | 7.770 | 7.503 | 7.753 | 1,675,677 | +0.05(+0.69%) |
May 14, 2008 | 7.523 | 7.837 | 7.523 | 7.700 | 2,414,760 | +0.15(+1.99%) |
May 13, 2008 | 7.633 | 7.693 | 7.407 | 7.550 | 2,325,198 | -0.03(-0.40%) |
May 12, 2008 | 7.550 | 7.630 | 7.447 | 7.580 | 1,860,270 | +0.04(+0.49%) |
May 09, 2008 | 7.533 | 7.600 | 7.463 | 7.543 | 696,387 | -0.06(-0.75%) |
May 08, 2008 | 7.690 | 7.777 | 7.560 | 7.600 | 1,436,307 | -0.06(-0.78%) |
May 07, 2008 | 7.970 | 7.987 | 7.623 | 7.660 | 1,580,355 | -0.23(-2.96%) |
May 06, 2008 | 7.727 | 7.973 | 7.667 | 7.893 | 1,674,906 | +0.06(+0.72%) |
May 05, 2008 | 8.020 | 8.020 | 7.797 | 7.837 | 1,679,910 | -0.12(-1.55%) |
May 02, 2008 | 8.280 | 8.280 | 7.930 | 7.960 | 1,632,111 | -0.20(-2.45%) |
May 01, 2008 | 7.807 | 8.317 | 7.807 | 8.160 | 2,783,733 | +0.28(+3.51%) |
Apr 30, 2008 | 7.670 | 8.020 | 7.670 | 7.883 | 4,212,051 | +0.13(+1.72%) |
Apr 29, 2008 | 7.550 | 7.820 | 7.470 | 7.750 | 3,256,050 | +0.24(+3.24%) |
Apr 28, 2008 | 7.557 | 7.583 | 7.417 | 7.507 | 3,815,778 | +0.03(+0.36%) |
Apr 25, 2008 | 7.267 | 7.550 | 7.130 | 7.480 | 3,999,804 | +0.26(+3.55%) |
Apr 24, 2008 | 6.620 | 7.483 | 6.620 | 7.223 | 8,465,496 | +1.25(+20.93%) |
Apr 23, 2008 | 6.023 | 6.057 | 5.910 | 5.973 | 1,765,368 | -0.05(-0.89%) |
Apr 22, 2008 | 6.027 | 6.057 | 5.890 | 6.027 | 1,587,633 | +0.00(+0.00%) |
Apr 21, 2008 | 6.033 | 6.100 | 5.967 | 6.027 | 1,087,749 | -0.06(-1.04%) |
Apr 18, 2008 | 6.000 | 6.090 | 5.913 | 6.090 | 1,538,442 | +0.16(+2.76%) |
Apr 17, 2008 | 5.857 | 5.980 | 5.857 | 5.927 | 1,444,125 | +0.03(+0.51%) |
Apr 16, 2008 | 5.843 | 6.000 | 5.787 | 5.897 | 1,714,461 | +0.14(+2.37%) |
Apr 15, 2008 | 5.917 | 5.917 | 5.713 | 5.760 | 1,815,819 | -0.15(-2.54%) |
Apr 14, 2008 | 6.090 | 6.090 | 5.880 | 5.910 | 2,213,781 | -0.16(-2.58%) |
Apr 11, 2008 | 6.177 | 6.263 | 6.020 | 6.067 | 1,962,705 | -0.23(-3.65%) |
Apr 10, 2008 | 5.973 | 6.323 | 5.873 | 6.297 | 3,462,948 | +0.33(+5.53%) |
Apr 09, 2008 | 6.180 | 6.180 | 5.967 | 5.967 | 2,660,613 | -0.16(-2.56%) |
Apr 08, 2008 | 5.883 | 6.240 | 5.837 | 6.123 | 3,669,393 | +0.24(+4.08%) |
Apr 07, 2008 | 6.370 | 6.430 | 5.827 | 5.883 | 5,820,846 | -0.43(-6.81%) |
Apr 04, 2008 | 6.967 | 7.017 | 6.307 | 6.313 | 6,757,902 | -0.69(-9.81%) |
Apr 03, 2008 | 7.117 | 7.227 | 6.933 | 7.000 | 2,398,800 | -0.21(-2.87%) |
Apr 02, 2008 | 7.047 | 7.290 | 7.000 | 7.207 | 1,659,600 | +0.15(+2.13%) |
Apr 01, 2008 | 6.863 | 7.223 | 6.833 | 7.057 | 2,123,592 | +0.32(+4.75%) |
Mar 31, 2008 | 6.500 | 6.980 | 6.500 | 6.737 | 3,812,100 | +0.29(+4.50%) |
Mar 28, 2008 | 6.617 | 6.687 | 6.447 | 6.447 | 1,257,420 | -0.24(-3.59%) |
Mar 27, 2008 | 6.823 | 6.847 | 6.667 | 6.687 | 1,316,700 | -0.08(-1.23%) |
Mar 26, 2008 | 6.873 | 6.917 | 6.710 | 6.770 | 908,100 | -0.15(-2.17%) |
Mar 25, 2008 | 6.977 | 7.067 | 6.857 | 6.920 | 1,051,560 | -0.04(-0.62%) |
Mar 24, 2008 | 6.960 | 7.033 | 6.920 | 6.963 | 1,616,211 | +0.05(+0.67%) |
Mar 21, 2008 | 6.667 | 7.000 | 6.633 | 6.917 | 2,336,640 | +0.00(+0.00%) |
Mar 20, 2008 | 6.667 | 7.000 | 6.633 | 6.917 | 2,336,640 | +0.39(+5.98%) |
Mar 19, 2008 | 6.680 | 6.813 | 6.503 | 6.527 | 1,000,200 | -0.12(-1.76%) |
Mar 18, 2008 | 6.583 | 6.673 | 6.417 | 6.643 | 1,660,800 | +0.20(+3.10%) |
Mar 17, 2008 | 6.533 | 6.667 | 6.350 | 6.443 | 1,629,900 | -0.35(-5.15%) |
Mar 14, 2008 | 7.110 | 7.140 | 6.720 | 6.793 | 1,466,430 | -0.27(-3.87%) |
Mar 13, 2008 | 6.923 | 7.077 | 6.667 | 7.067 | 1,201,800 | +0.07(+1.05%) |
Mar 12, 2008 | 6.717 | 7.100 | 6.717 | 6.993 | 1,922,670 | +0.21(+3.15%) |
Mar 11, 2008 | 6.470 | 6.783 | 6.343 | 6.780 | 1,676,400 | +0.50(+7.96%) |
Mar 10, 2008 | 6.653 | 6.653 | 6.267 | 6.280 | 1,330,092 | -0.38(-5.66%) |
Mar 07, 2008 | 6.620 | 6.867 | 6.527 | 6.657 | 1,139,700 | +0.01(+0.15%) |
Mar 06, 2008 | 6.977 | 6.997 | 6.607 | 6.647 | 1,838,310 | -0.39(-5.59%) |
Mar 05, 2008 | 7.003 | 7.273 | 6.993 | 7.040 | 1,274,382 | +0.02(+0.28%) |
Mar 04, 2008 | 6.993 | 7.090 | 6.870 | 7.020 | 1,200,747 | -0.07(-1.03%) |
Mar 03, 2008 | 7.073 | 7.173 | 6.947 | 7.093 | 1,544,190 | -0.00(-0.05%) |
Feb 29, 2008 | 7.280 | 7.373 | 7.053 | 7.097 | 1,106,244 | -0.27(-3.67%) |
Feb 28, 2008 | 7.407 | 7.490 | 7.227 | 7.367 | 1,443,000 | -0.10(-1.34%) |
Feb 27, 2008 | 7.443 | 7.553 | 7.340 | 7.467 | 1,004,655 | -0.09(-1.15%) |
Feb 26, 2008 | 7.370 | 7.603 | 7.370 | 7.553 | 1,938,675 | +0.14(+1.84%) |
Feb 25, 2008 | 7.400 | 7.477 | 7.267 | 7.417 | 2,189,007 | +0.00(+0.05%) |
Feb 22, 2008 | 7.527 | 7.657 | 7.150 | 7.413 | 2,320,488 | -0.15(-1.98%) |
Feb 21, 2008 | 7.780 | 7.787 | 7.423 | 7.563 | 2,816,700 | -0.17(-2.24%) |
Feb 20, 2008 | 7.573 | 7.737 | 7.530 | 7.737 | 1,954,170 | +0.09(+1.18%) |
Feb 19, 2008 | 7.677 | 7.757 | 7.573 | 7.647 | 2,014,680 | -0.04(-0.52%) |
Feb 18, 2008 | 7.467 | 7.707 | 7.467 | 7.687 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.467 | 7.707 | 7.467 | 7.687 | 3,566,400 | +0.16(+2.08%) |
Feb 14, 2008 | 7.357 | 7.710 | 7.357 | 7.530 | 6,555,519 | +0.44(+6.16%) |
Feb 13, 2008 | 6.827 | 7.120 | 6.777 | 7.093 | 2,827,065 | +0.36(+5.29%) |
Feb 12, 2008 | 6.833 | 6.990 | 6.733 | 6.737 | 2,133,183 | -0.07(-1.08%) |
Feb 11, 2008 | 6.437 | 6.920 | 6.330 | 6.810 | 2,291,100 | +0.35(+5.42%) |
Feb 08, 2008 | 6.667 | 6.820 | 6.397 | 6.460 | 1,410,741 | -0.24(-3.58%) |
Feb 07, 2008 | 6.317 | 6.733 | 6.247 | 6.700 | 1,362,387 | +0.30(+4.63%) |
Feb 06, 2008 | 6.500 | 6.653 | 6.357 | 6.403 | 1,282,800 | -0.03(-0.52%) |
Feb 05, 2008 | 6.453 | 6.593 | 6.390 | 6.437 | 1,203,600 | -0.14(-2.08%) |
Feb 04, 2008 | 6.897 | 6.917 | 6.503 | 6.573 | 1,100,037 | -0.33(-4.78%) |
Feb 01, 2008 | 6.717 | 6.903 | 6.617 | 6.903 | 1,175,340 | +0.23(+3.45%) |
Jan 31, 2008 | 6.283 | 6.743 | 6.217 | 6.673 | 1,995,954 | +0.36(+5.70%) |
Jan 30, 2008 | 6.273 | 6.480 | 6.240 | 6.313 | 1,396,500 | -0.02(-0.26%) |
Jan 29, 2008 | 6.380 | 6.417 | 6.163 | 6.330 | 1,591,200 | +0.00(+0.05%) |
Jan 28, 2008 | 6.100 | 6.377 | 6.090 | 6.327 | 1,521,756 | +0.22(+3.55%) |
Jan 25, 2008 | 6.443 | 6.483 | 6.047 | 6.110 | 1,079,700 | -0.25(-3.98%) |
Jan 24, 2008 | 6.470 | 6.550 | 6.177 | 6.363 | 1,766,562 | -0.07(-1.09%) |
Jan 23, 2008 | 5.783 | 6.437 | 5.670 | 6.433 | 2,610,375 | +0.49(+8.31%) |
Jan 22, 2008 | 5.447 | 6.153 | 5.350 | 5.940 | 2,587,308 | +0.22(+3.85%) |
Jan 21, 2008 | 5.680 | 5.753 | 5.587 | 5.720 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.680 | 5.753 | 5.587 | 5.720 | 2,833,500 | +0.10(+1.72%) |
Jan 17, 2008 | 5.653 | 5.850 | 5.600 | 5.623 | 3,181,800 | -0.01(-0.18%) |
Jan 16, 2008 | 5.460 | 5.687 | 5.357 | 5.633 | 3,345,519 | +0.15(+2.67%) |
Jan 15, 2008 | 5.733 | 5.743 | 5.387 | 5.487 | 1,285,860 | -0.32(-5.46%) |
Jan 14, 2008 | 5.620 | 5.833 | 5.613 | 5.803 | 1,261,338 | +0.20(+3.57%) |
Jan 11, 2008 | 5.800 | 5.800 | 5.477 | 5.603 | 1,577,814 | -0.24(-4.16%) |
Jan 10, 2008 | 5.783 | 5.917 | 5.653 | 5.847 | 1,300,959 | -0.02(-0.40%) |
Jan 09, 2008 | 5.827 | 5.893 | 5.583 | 5.870 | 2,435,856 | +0.00(+0.06%) |
Jan 08, 2008 | 6.000 | 6.117 | 5.847 | 5.867 | 1,146,000 | -0.09(-1.51%) |
Jan 07, 2008 | 5.743 | 5.967 | 5.740 | 5.957 | 1,794,450 | +0.24(+4.20%) |
Jan 04, 2008 | 6.010 | 6.030 | 5.707 | 5.717 | 1,371,135 | -0.34(-5.67%) |
Jan 03, 2008 | 6.327 | 6.393 | 6.030 | 6.060 | 923,250 | -0.22(-3.50%) |
Jan 02, 2008 | 6.507 | 6.580 | 6.187 | 6.280 | 1,226,400 | -0.22(-3.43%) |
Jan 01, 2008 | 6.357 | 6.510 | 6.250 | 6.503 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.357 | 6.510 | 6.250 | 6.503 | 1,116,420 | +0.11(+1.67%) |
Dec 28, 2007 | 6.517 | 6.577 | 6.397 | 6.397 | 737,121 | -0.10(-1.49%) |
Dec 27, 2007 | 6.710 | 6.710 | 6.343 | 6.493 | 1,293,612 | -0.25(-3.66%) |
Dec 26, 2007 | 6.667 | 6.827 | 6.400 | 6.740 | 3,017,700 | +0.01(+0.20%) |
Dec 24, 2007 | 6.727 | 6.820 | 6.680 | 6.727 | 258,600 | +0.00(+0.00%) |
Dec 21, 2007 | 6.613 | 6.790 | 6.603 | 6.727 | 1,535,850 | +0.16(+2.38%) |
Dec 20, 2007 | 6.560 | 6.590 | 6.330 | 6.570 | 766,314 | +0.06(+0.97%) |
Dec 19, 2007 | 6.320 | 6.540 | 6.313 | 6.507 | 946,116 | +0.16(+2.47%) |
Dec 18, 2007 | 6.450 | 6.493 | 6.273 | 6.350 | 1,693,020 | -0.03(-0.52%) |
Dec 17, 2007 | 6.573 | 6.617 | 6.370 | 6.383 | 1,552,500 | -0.24(-3.67%) |
Dec 14, 2007 | 6.837 | 6.873 | 6.623 | 6.627 | 867,900 | -0.22(-3.26%) |
Dec 13, 2007 | 6.970 | 6.973 | 6.770 | 6.850 | 1,050,600 | -0.17(-2.38%) |
Dec 12, 2007 | 7.207 | 7.337 | 6.860 | 7.017 | 1,734,426 | -0.01(-0.09%) |
Dec 11, 2007 | 7.260 | 7.443 | 7.007 | 7.023 | 2,043,180 | -0.30(-4.05%) |
Dec 10, 2007 | 7.520 | 7.610 | 7.283 | 7.320 | 1,660,500 | -0.17(-2.23%) |
Dec 07, 2007 | 7.530 | 7.620 | 7.417 | 7.487 | 937,935 | -0.02(-0.31%) |
Dec 06, 2007 | 7.437 | 7.563 | 7.417 | 7.510 | 1,621,200 | +0.07(+0.99%) |
Dec 05, 2007 | 7.503 | 7.637 | 7.373 | 7.437 | 1,888,953 | -0.07(-0.98%) |
Dec 04, 2007 | 7.663 | 7.673 | 7.270 | 7.510 | 1,882,836 | -0.21(-2.72%) |
Dec 03, 2007 | 7.420 | 7.883 | 7.420 | 7.720 | 1,868,553 | +0.17(+2.25%) |
Nov 30, 2007 | 7.750 | 7.887 | 7.463 | 7.550 | 2,019,012 | -0.15(-1.91%) |
Nov 29, 2007 | 7.633 | 7.727 | 7.500 | 7.697 | 1,446,249 | +0.06(+0.79%) |
Nov 28, 2007 | 7.190 | 7.637 | 7.190 | 7.637 | 2,128,038 | +0.45(+6.21%) |
Nov 27, 2007 | 7.000 | 7.303 | 7.000 | 7.190 | 1,972,137 | +0.10(+1.36%) |
Nov 26, 2007 | 7.147 | 7.297 | 7.020 | 7.093 | 2,385,480 | +0.11(+1.62%) |
Nov 23, 2007 | 6.697 | 7.017 | 6.697 | 6.980 | 624,900 | +0.32(+4.86%) |
Nov 21, 2007 | 6.763 | 6.793 | 6.587 | 6.657 | 1,379,445 | -0.13(-1.96%) |
Nov 20, 2007 | 6.723 | 6.933 | 6.570 | 6.790 | 1,132,410 | +0.05(+0.79%) |
Nov 19, 2007 | 6.837 | 6.967 | 6.713 | 6.737 | 1,379,850 | -0.16(-2.32%) |
Nov 16, 2007 | 7.020 | 7.020 | 6.693 | 6.897 | 1,813,800 | -0.10(-1.38%) |
Nov 15, 2007 | 7.183 | 7.233 | 6.913 | 6.993 | 1,224,000 | -0.28(-3.81%) |
Nov 14, 2007 | 7.477 | 7.647 | 7.250 | 7.270 | 1,126,125 | -0.17(-2.33%) |
Nov 13, 2007 | 7.150 | 7.467 | 7.113 | 7.443 | 1,817,700 | +0.23(+3.19%) |
Nov 12, 2007 | 6.750 | 7.423 | 6.750 | 7.213 | 2,393,691 | +0.38(+5.61%) |
Nov 09, 2007 | 7.010 | 7.057 | 6.820 | 6.830 | 2,640,996 | -0.29(-4.07%) |
Nov 08, 2007 | 7.337 | 7.360 | 6.887 | 7.120 | 3,141,600 | -0.24(-3.26%) |
Nov 07, 2007 | 7.367 | 7.720 | 7.307 | 7.360 | 2,219,880 | -0.18(-2.34%) |
Nov 06, 2007 | 7.463 | 7.630 | 7.340 | 7.537 | 1,781,100 | +0.02(+0.27%) |
Nov 05, 2007 | 7.563 | 7.667 | 7.413 | 7.517 | 1,719,330 | -0.19(-2.42%) |
Nov 02, 2007 | 7.867 | 7.883 | 7.507 | 7.703 | 2,967,600 | -0.04(-0.56%) |
Nov 01, 2007 | 8.100 | 8.143 | 7.720 | 7.747 | 3,242,700 | -0.45(-5.49%) |
Oct 31, 2007 | 8.247 | 8.420 | 8.133 | 8.197 | 2,528,400 | +0.00(+0.00%) |
Oct 30, 2007 | 8.367 | 8.383 | 8.167 | 8.197 | 2,657,700 | -0.13(-1.56%) |
Oct 29, 2007 | 8.370 | 8.523 | 8.287 | 8.327 | 6,354,600 | +0.24(+2.97%) |
Oct 26, 2007 | 8.120 | 8.220 | 7.977 | 8.087 | 3,126,000 | +0.07(+0.83%) |
Oct 25, 2007 | 7.890 | 8.243 | 7.890 | 8.020 | 7,809,600 | +0.71(+9.66%) |
Oct 24, 2007 | 7.157 | 7.380 | 6.947 | 7.313 | 3,870,900 | +0.13(+1.86%) |
Oct 23, 2007 | 7.140 | 7.180 | 7.010 | 7.180 | 2,228,100 | +0.01(+0.19%) |
Oct 22, 2007 | 6.980 | 7.243 | 6.873 | 7.167 | 1,716,300 | +0.18(+2.63%) |
Oct 19, 2007 | 7.043 | 7.093 | 6.947 | 6.983 | 2,020,800 | -0.08(-1.13%) |
Oct 18, 2007 | 6.863 | 7.093 | 6.640 | 7.063 | 2,404,500 | +0.13(+1.88%) |
Oct 17, 2007 | 6.917 | 7.133 | 6.827 | 6.933 | 2,513,700 | +0.09(+1.36%) |
Oct 16, 2007 | 6.913 | 6.937 | 6.743 | 6.840 | 2,751,600 | -0.10(-1.39%) |
Oct 15, 2007 | 6.923 | 7.020 | 6.820 | 6.937 | 1,481,700 | -0.01(-0.14%) |
Oct 12, 2007 | 7.080 | 7.100 | 6.903 | 6.947 | 1,165,500 | -0.08(-1.09%) |
Oct 11, 2007 | 7.030 | 7.157 | 6.850 | 7.023 | 4,339,800 | +0.04(+0.52%) |
Oct 10, 2007 | 7.210 | 7.287 | 6.987 | 6.987 | 3,225,900 | -0.21(-2.87%) |
Oct 09, 2007 | 7.617 | 7.617 | 7.047 | 7.193 | 6,140,100 | -0.40(-5.31%) |
Oct 08, 2007 | 8.007 | 8.007 | 7.563 | 7.597 | 4,825,200 | -0.43(-5.40%) |
Oct 05, 2007 | 8.083 | 8.103 | 7.700 | 8.030 | 1,977,300 | +0.28(+3.57%) |
Oct 04, 2007 | 7.923 | 7.960 | 7.587 | 7.753 | 1,278,300 | -0.17(-2.19%) |
Oct 03, 2007 | 7.853 | 8.000 | 7.763 | 7.927 | 1,979,100 | +0.07(+0.89%) |
Oct 02, 2007 | 7.707 | 7.910 | 7.633 | 7.857 | 5,940,900 | +0.25(+3.33%) |