Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 7.480 | 7.990 | 7.450 | 7.990 | 27,437 | +0.39(+5.13%) |
Dec 30, 2008 | 7.770 | 7.810 | 7.450 | 7.600 | 5,250 | -0.29(-3.63%) |
Dec 29, 2008 | 8.000 | 8.000 | 7.850 | 7.886 | 13,200 | -0.00(-0.05%) |
Dec 26, 2008 | 7.890 | 7.890 | 7.890 | 7.890 | 1,500 | +0.00(+0.00%) |
Dec 24, 2008 | 7.860 | 7.890 | 7.540 | 7.890 | 2,191 | -0.11(-1.38%) |
Dec 23, 2008 | 7.890 | 8.000 | 7.870 | 8.000 | 4,405 | +0.11(+1.39%) |
Dec 22, 2008 | 8.000 | 8.000 | 7.570 | 7.890 | 12,431 | -0.16(-1.99%) |
Dec 19, 2008 | 7.700 | 8.050 | 7.700 | 8.050 | 84,383 | +0.10(+1.26%) |
Dec 18, 2008 | 7.850 | 7.950 | 7.240 | 7.950 | 9,512 | -0.05(-0.62%) |
Dec 17, 2008 | 7.370 | 8.000 | 7.370 | 8.000 | 11,018 | +0.50(+6.67%) |
Dec 16, 2008 | 7.410 | 7.600 | 7.410 | 7.500 | 1,300 | -0.13(-1.70%) |
Dec 15, 2008 | 7.010 | 7.630 | 7.010 | 7.630 | 8,434 | +0.37(+5.10%) |
Dec 12, 2008 | 6.650 | 7.260 | 6.650 | 7.260 | 7,577 | +0.14(+1.97%) |
Dec 11, 2008 | 6.490 | 7.230 | 5.760 | 7.120 | 92,539 | -0.07(-0.97%) |
Dec 10, 2008 | 7.030 | 7.220 | 7.030 | 7.190 | 670 | -0.04(-0.55%) |
Dec 09, 2008 | 6.890 | 7.230 | 6.890 | 7.230 | 9,171 | +0.15(+2.12%) |
Dec 08, 2008 | 6.860 | 7.080 | 6.860 | 7.080 | 202,514 | +0.08(+1.14%) |
Dec 05, 2008 | 7.000 | 7.000 | 6.960 | 7.000 | 47,441 | -0.18(-2.51%) |
Dec 04, 2008 | 7.260 | 7.260 | 7.090 | 7.180 | 12,773 | -0.41(-5.40%) |
Dec 03, 2008 | 7.380 | 7.800 | 7.360 | 7.590 | 26,575 | -0.13(-1.68%) |
Dec 02, 2008 | 6.730 | 7.810 | 6.670 | 7.720 | 30,837 | +1.22(+18.77%) |
Dec 01, 2008 | 6.380 | 6.830 | 6.380 | 6.500 | 6,123 | -0.03(-0.46%) |
Nov 28, 2008 | 6.220 | 6.530 | 6.210 | 6.530 | 2,900 | +0.02(+0.31%) |
Nov 26, 2008 | 6.340 | 6.750 | 6.140 | 6.510 | 18,895 | +0.41(+6.72%) |
Nov 25, 2008 | 6.220 | 6.300 | 5.700 | 6.100 | 36,517 | -0.15(-2.40%) |
Nov 24, 2008 | 5.670 | 6.410 | 5.650 | 6.250 | 108,574 | +0.60(+10.62%) |
Nov 21, 2008 | 5.530 | 5.770 | 5.410 | 5.650 | 88,715 | +0.00(+0.00%) |
Nov 20, 2008 | 5.420 | 6.240 | 5.200 | 5.650 | 129,242 | +0.36(+6.81%) |
Nov 19, 2008 | 5.690 | 5.770 | 5.270 | 5.290 | 4,400 | -0.57(-9.73%) |
Nov 18, 2008 | 5.600 | 5.860 | 5.440 | 5.860 | 3,928 | +0.31(+5.59%) |
Nov 17, 2008 | 5.350 | 5.690 | 5.350 | 5.550 | 14,356 | -0.04(-0.72%) |
Nov 14, 2008 | 5.660 | 5.660 | 5.190 | 5.590 | 5,006 | -0.13(-2.27%) |
Nov 13, 2008 | 5.480 | 5.940 | 5.150 | 5.720 | 6,243 | +0.28(+5.15%) |
Nov 12, 2008 | 5.600 | 5.600 | 5.430 | 5.440 | 700 | -0.40(-6.85%) |
Nov 11, 2008 | 6.070 | 6.130 | 5.620 | 5.840 | 1,763 | -0.13(-2.18%) |
Nov 10, 2008 | 5.910 | 6.080 | 5.750 | 5.970 | 5,100 | -0.02(-0.33%) |
Nov 07, 2008 | 5.550 | 5.990 | 5.500 | 5.990 | 10,457 | +0.44(+7.93%) |
Nov 06, 2008 | 5.560 | 5.600 | 5.380 | 5.550 | 17,572 | -0.59(-9.61%) |
Nov 05, 2008 | 5.810 | 6.140 | 5.640 | 6.140 | 10,230 | +0.00(+0.00%) |
Nov 04, 2008 | 5.060 | 6.140 | 5.020 | 6.140 | 14,459 | +1.05(+20.63%) |
Nov 03, 2008 | 4.920 | 5.090 | 4.600 | 5.090 | 15,353 | +0.36(+7.61%) |
Oct 31, 2008 | 4.600 | 5.710 | 4.350 | 4.730 | 45,085 | +0.44(+10.26%) |
Oct 30, 2008 | 4.050 | 4.290 | 4.050 | 4.290 | 2,242 | +0.14(+3.37%) |
Oct 29, 2008 | 4.040 | 4.290 | 3.740 | 4.150 | 22,772 | +0.00(+0.00%) |
Oct 28, 2008 | 4.570 | 4.570 | 4.050 | 4.150 | 8,900 | -0.17(-3.94%) |
Oct 27, 2008 | 4.702 | 5.000 | 4.290 | 4.320 | 3,100 | -0.64(-12.90%) |
Oct 24, 2008 | 5.090 | 5.448 | 4.510 | 4.960 | 25,200 | -0.52(-9.49%) |
Oct 23, 2008 | 5.330 | 5.780 | 5.010 | 5.480 | 17,135 | +0.02(+0.37%) |
Oct 22, 2008 | 5.750 | 5.830 | 5.460 | 5.460 | 8,500 | -0.37(-6.35%) |
Oct 21, 2008 | 5.660 | 5.870 | 5.590 | 5.830 | 7,833 | +0.05(+0.87%) |
Oct 20, 2008 | 5.520 | 5.800 | 5.450 | 5.780 | 9,800 | +0.26(+4.71%) |
Oct 17, 2008 | 5.110 | 5.800 | 5.100 | 5.520 | 16,582 | +0.46(+9.09%) |
Oct 16, 2008 | 5.280 | 5.390 | 5.060 | 5.060 | 9,801 | -0.21(-3.98%) |
Oct 15, 2008 | 6.150 | 6.150 | 5.220 | 5.270 | 9,625 | -1.20(-18.55%) |
Oct 14, 2008 | 6.450 | 6.660 | 6.450 | 6.470 | 8,383 | -0.15(-2.27%) |
Oct 13, 2008 | 6.380 | 6.630 | 6.320 | 6.620 | 37,265 | +0.11(+1.69%) |
Oct 10, 2008 | 6.410 | 6.520 | 5.700 | 6.510 | 33,774 | -0.34(-4.96%) |
Oct 09, 2008 | 7.110 | 7.110 | 6.750 | 6.850 | 20,193 | -0.12(-1.72%) |
Oct 08, 2008 | 7.260 | 7.260 | 6.870 | 6.970 | 16,898 | -0.38(-5.17%) |
Oct 07, 2008 | 7.290 | 7.390 | 7.160 | 7.350 | 25,335 | -0.18(-2.39%) |
Oct 06, 2008 | 7.440 | 7.530 | 7.250 | 7.530 | 7,234 | -0.06(-0.79%) |
Oct 03, 2008 | 7.740 | 7.750 | 7.350 | 7.590 | 11,394 | +0.09(+1.20%) |
Oct 02, 2008 | 7.700 | 7.700 | 7.480 | 7.500 | 5,525 | -0.22(-2.85%) |
Oct 01, 2008 | 7.710 | 7.810 | 7.710 | 7.720 | 1,900 | -0.03(-0.39%) |
Sep 30, 2008 | 7.320 | 7.900 | 7.320 | 7.750 | 10,383 | +0.62(+8.68%) |
Sep 29, 2008 | 7.510 | 7.980 | 7.010 | 7.131 | 15,872 | -0.61(-7.87%) |
Sep 26, 2008 | 7.150 | 7.740 | 7.100 | 7.740 | 9,926 | +0.40(+5.45%) |
Sep 25, 2008 | 7.160 | 7.470 | 7.120 | 7.340 | 3,013 | +0.14(+1.94%) |
Sep 24, 2008 | 7.700 | 7.700 | 7.200 | 7.200 | 25,080 | -0.36(-4.76%) |
Sep 23, 2008 | 7.660 | 7.790 | 7.560 | 7.560 | 1,550 | -0.20(-2.58%) |
Sep 22, 2008 | 7.700 | 7.980 | 7.630 | 7.760 | 4,187 | -0.07(-0.89%) |
Sep 19, 2008 | 7.760 | 7.840 | 7.640 | 7.830 | 2,915 | +0.07(+0.90%) |
Sep 18, 2008 | 7.890 | 7.980 | 7.750 | 7.760 | 5,300 | +0.08(+1.11%) |
Sep 17, 2008 | 7.660 | 7.940 | 7.610 | 7.675 | 6,825 | +0.04(+0.59%) |
Sep 16, 2008 | 7.610 | 7.680 | 6.860 | 7.630 | 2,600 | -0.09(-1.17%) |
Sep 15, 2008 | 7.600 | 7.720 | 7.600 | 7.720 | 2,300 | +0.06(+0.78%) |
Sep 12, 2008 | 7.630 | 7.700 | 7.630 | 7.660 | 1,200 | -0.13(-1.67%) |
Sep 11, 2008 | 7.840 | 7.880 | 7.750 | 7.790 | 7,642 | -0.05(-0.64%) |
Sep 10, 2008 | 7.700 | 7.840 | 7.530 | 7.840 | 185,930 | +0.16(+2.08%) |
Sep 09, 2008 | 7.650 | 7.730 | 7.530 | 7.680 | 8,674 | +0.03(+0.39%) |
Sep 08, 2008 | 7.610 | 7.690 | 7.610 | 7.650 | 11,837 | +0.00(+0.00%) |
Sep 05, 2008 | 7.540 | 7.650 | 7.530 | 7.650 | 23,673 | -0.02(-0.26%) |
Sep 04, 2008 | 7.800 | 7.800 | 7.650 | 7.670 | 8,094 | -0.09(-1.16%) |
Sep 03, 2008 | 7.590 | 7.850 | 7.500 | 7.760 | 6,265 | +0.14(+1.84%) |
Sep 02, 2008 | 7.450 | 7.620 | 7.450 | 7.620 | 35,678 | +0.25(+3.39%) |
Aug 29, 2008 | 7.520 | 7.570 | 7.370 | 7.370 | 5,308 | -0.29(-3.72%) |
Aug 28, 2008 | 7.790 | 7.790 | 7.650 | 7.655 | 5,150 | -0.09(-1.23%) |
Aug 27, 2008 | 7.595 | 7.790 | 7.595 | 7.750 | 9,500 | +0.16(+2.11%) |
Aug 26, 2008 | 7.310 | 7.640 | 7.310 | 7.590 | 62,949 | -0.01(-0.13%) |
Aug 25, 2008 | 7.500 | 7.670 | 7.500 | 7.600 | 20,349 | +0.08(+1.06%) |
Aug 22, 2008 | 7.500 | 7.630 | 7.460 | 7.520 | 18,828 | -0.05(-0.66%) |
Aug 21, 2008 | 7.620 | 7.677 | 7.500 | 7.570 | 10,100 | +0.17(+2.30%) |
Aug 20, 2008 | 7.440 | 7.470 | 7.400 | 7.400 | 6,159 | -0.15(-1.99%) |
Aug 19, 2008 | 7.420 | 7.600 | 7.400 | 7.550 | 6,361 | +0.02(+0.27%) |
Aug 18, 2008 | 7.630 | 7.630 | 7.492 | 7.530 | 1,435 | -0.06(-0.79%) |
Aug 15, 2008 | 7.340 | 7.590 | 7.330 | 7.590 | 5,100 | +0.09(+1.20%) |
Aug 14, 2008 | 7.550 | 7.640 | 7.350 | 7.500 | 3,000 | +0.00(+0.00%) |
Aug 13, 2008 | 7.460 | 7.830 | 7.350 | 7.500 | 244,926 | -0.07(-0.92%) |
Aug 12, 2008 | 7.310 | 7.570 | 7.310 | 7.570 | 2,200 | +0.22(+2.99%) |
Aug 11, 2008 | 7.100 | 7.360 | 7.100 | 7.350 | 6,800 | -0.13(-1.74%) |
Aug 08, 2008 | 7.380 | 7.780 | 7.380 | 7.480 | 12,862 | +0.23(+3.17%) |
Aug 07, 2008 | 7.130 | 7.590 | 6.850 | 7.250 | 53,449 | +0.39(+5.69%) |
Aug 06, 2008 | 7.000 | 7.053 | 6.760 | 6.860 | 26,133 | -0.27(-3.79%) |
Aug 05, 2008 | 7.750 | 7.810 | 7.000 | 7.130 | 71,264 | -0.46(-6.06%) |
Aug 04, 2008 | 7.460 | 7.750 | 7.460 | 7.590 | 8,570 | +0.00(+0.00%) |
Aug 01, 2008 | 7.690 | 7.850 | 7.330 | 7.590 | 20,773 | +0.05(+0.66%) |
Jul 31, 2008 | 7.660 | 7.820 | 7.500 | 7.540 | 28,368 | -0.51(-6.34%) |
Jul 30, 2008 | 8.040 | 8.050 | 7.970 | 8.050 | 4,846 | -0.06(-0.74%) |
Jul 29, 2008 | 8.110 | 8.110 | 7.800 | 8.110 | 5,950 | +0.29(+3.71%) |
Jul 28, 2008 | 7.910 | 7.950 | 7.600 | 7.820 | 72,248 | -0.08(-1.01%) |
Jul 25, 2008 | 7.510 | 8.030 | 7.510 | 7.900 | 5,931 | -0.10(-1.25%) |
Jul 24, 2008 | 8.000 | 8.090 | 7.800 | 8.000 | 33,853 | +0.07(+0.88%) |
Jul 23, 2008 | 7.900 | 7.930 | 7.710 | 7.930 | 21,940 | +0.13(+1.67%) |
Jul 22, 2008 | 7.990 | 7.990 | 7.630 | 7.800 | 11,350 | +0.00(+0.00%) |
Jul 21, 2008 | 7.810 | 7.900 | 7.760 | 7.800 | 9,728 | +0.10(+1.30%) |
Jul 18, 2008 | 7.145 | 7.710 | 7.145 | 7.700 | 17,045 | +0.46(+6.35%) |
Jul 17, 2008 | 7.190 | 7.250 | 7.120 | 7.240 | 4,723 | +0.12(+1.69%) |
Jul 16, 2008 | 7.050 | 7.250 | 7.050 | 7.120 | 2,407 | -0.13(-1.79%) |
Jul 15, 2008 | 6.600 | 7.340 | 6.300 | 7.250 | 93,683 | -0.30(-3.97%) |
Jul 14, 2008 | 7.580 | 7.580 | 7.500 | 7.550 | 9,945 | +0.15(+2.03%) |
Jul 11, 2008 | 7.690 | 7.710 | 7.400 | 7.400 | 6,769 | -0.01(-0.13%) |
Jul 10, 2008 | 7.710 | 7.710 | 7.340 | 7.410 | 5,162 | -0.03(-0.40%) |
Jul 09, 2008 | 7.340 | 7.690 | 7.340 | 7.440 | 98,022 | -0.02(-0.27%) |
Jul 08, 2008 | 7.580 | 7.630 | 7.400 | 7.460 | 13,390 | -0.06(-0.80%) |
Jul 07, 2008 | 7.180 | 7.700 | 7.000 | 7.520 | 28,232 | +0.13(+1.76%) |
Jul 04, 2008 | 7.450 | 7.690 | 7.170 | 7.390 | 6,899 | +0.00(+0.00%) |
Jul 03, 2008 | 7.450 | 7.690 | 7.170 | 7.390 | 6,899 | -0.52(-6.57%) |
Jul 02, 2008 | 7.900 | 8.000 | 7.900 | 7.910 | 2,700 | +0.02(+0.25%) |
Jul 01, 2008 | 7.660 | 7.890 | 7.620 | 7.890 | 4,130 | +0.05(+0.64%) |
Jun 30, 2008 | 7.910 | 8.000 | 7.730 | 7.840 | 13,314 | +0.10(+1.29%) |
Jun 27, 2008 | 7.480 | 7.740 | 7.000 | 7.740 | 44,097 | +0.59(+8.25%) |
Jun 26, 2008 | 7.290 | 7.360 | 7.000 | 7.150 | 10,197 | -0.35(-4.67%) |
Jun 25, 2008 | 7.460 | 7.760 | 7.300 | 7.500 | 18,012 | -0.07(-0.92%) |
Jun 24, 2008 | 7.490 | 7.945 | 7.250 | 7.570 | 42,946 | -0.43(-5.37%) |
Jun 23, 2008 | 7.414 | 8.000 | 7.350 | 8.000 | 11,217 | +0.35(+4.58%) |
Jun 20, 2008 | 7.360 | 7.650 | 7.050 | 7.650 | 13,402 | +0.32(+4.37%) |
Jun 19, 2008 | 7.220 | 7.330 | 7.120 | 7.330 | 8,460 | +0.10(+1.38%) |
Jun 18, 2008 | 7.190 | 7.370 | 6.800 | 7.230 | 80,322 | +0.07(+0.98%) |
Jun 17, 2008 | 7.850 | 7.860 | 7.160 | 7.160 | 20,779 | -0.64(-8.21%) |
Jun 16, 2008 | 7.890 | 7.910 | 7.750 | 7.800 | 17,796 | -0.19(-2.38%) |
Jun 13, 2008 | 8.170 | 8.550 | 7.880 | 7.990 | 19,739 | -0.17(-2.08%) |
Jun 12, 2008 | 8.370 | 8.370 | 8.110 | 8.160 | 43,600 | -0.26(-3.09%) |
Jun 11, 2008 | 8.990 | 8.990 | 8.360 | 8.420 | 8,343 | -0.49(-5.50%) |
Jun 10, 2008 | 9.000 | 9.110 | 8.860 | 8.910 | 32,822 | +0.14(+1.60%) |
Jun 09, 2008 | 8.690 | 8.990 | 8.620 | 8.770 | 18,282 | +0.05(+0.57%) |
Jun 06, 2008 | 8.990 | 8.990 | 8.420 | 8.720 | 59,378 | +0.08(+0.93%) |
Jun 05, 2008 | 8.130 | 8.640 | 8.030 | 8.640 | 27,176 | +0.64(+8.00%) |
Jun 04, 2008 | 8.280 | 8.380 | 7.950 | 8.000 | 13,414 | -0.23(-2.79%) |
Jun 03, 2008 | 8.160 | 8.250 | 7.750 | 8.230 | 28,554 | +0.10(+1.23%) |
Jun 02, 2008 | 7.490 | 9.620 | 7.490 | 8.130 | 89,368 | +0.78(+10.61%) |
May 30, 2008 | 8.050 | 8.050 | 7.340 | 7.350 | 175,537 | -0.45(-5.77%) |
May 29, 2008 | 7.250 | 8.240 | 7.250 | 7.800 | 78,079 | +0.54(+7.44%) |
May 28, 2008 | 7.240 | 7.360 | 7.180 | 7.260 | 12,472 | +0.16(+2.25%) |
May 27, 2008 | 7.220 | 7.250 | 7.100 | 7.100 | 12,038 | +0.00(+0.00%) |
May 26, 2008 | 7.840 | 8.240 | 7.010 | 7.100 | 13,043 | +0.00(+0.00%) |
May 23, 2008 | 7.840 | 8.240 | 7.010 | 7.100 | 13,043 | -0.60(-7.79%) |
May 22, 2008 | 7.800 | 7.850 | 7.700 | 7.700 | 2,500 | -0.02(-0.26%) |
May 21, 2008 | 7.810 | 7.940 | 7.660 | 7.720 | 6,075 | -0.28(-3.50%) |
May 20, 2008 | 7.960 | 8.130 | 7.890 | 8.000 | 6,187 | +0.11(+1.39%) |
May 19, 2008 | 7.900 | 8.020 | 7.600 | 7.890 | 17,952 | -0.13(-1.62%) |
May 16, 2008 | 7.410 | 8.320 | 7.410 | 8.020 | 20,817 | +0.62(+8.38%) |
May 15, 2008 | 7.500 | 7.600 | 7.330 | 7.400 | 12,025 | -0.03(-0.40%) |
May 14, 2008 | 7.120 | 7.600 | 7.120 | 7.430 | 8,245 | +0.24(+3.34%) |
May 13, 2008 | 7.600 | 7.600 | 7.070 | 7.190 | 3,200 | -0.40(-5.27%) |
May 12, 2008 | 7.660 | 7.750 | 7.520 | 7.590 | 4,600 | +0.01(+0.13%) |
May 09, 2008 | 7.300 | 7.580 | 6.770 | 7.580 | 4,000 | +0.25(+3.41%) |
May 08, 2008 | 7.260 | 7.330 | 6.950 | 7.330 | 8,900 | +0.07(+0.96%) |
May 07, 2008 | 6.940 | 7.470 | 6.940 | 7.260 | 8,275 | +0.31(+4.46%) |
May 06, 2008 | 6.750 | 7.100 | 6.630 | 6.950 | 9,168 | +0.24(+3.58%) |
May 05, 2008 | 6.580 | 6.980 | 6.210 | 6.710 | 19,568 | +0.09(+1.36%) |
May 02, 2008 | 7.050 | 7.070 | 6.590 | 6.620 | 3,809 | -0.36(-5.16%) |
May 01, 2008 | 6.950 | 7.180 | 6.890 | 6.980 | 3,700 | +0.17(+2.50%) |
Apr 30, 2008 | 6.670 | 6.880 | 6.650 | 6.810 | 8,543 | +0.26(+3.97%) |
Apr 29, 2008 | 6.900 | 6.970 | 6.550 | 6.550 | 7,100 | -0.40(-5.76%) |
Apr 28, 2008 | 7.260 | 7.260 | 6.900 | 6.950 | 13,491 | -0.40(-5.44%) |
Apr 25, 2008 | 6.860 | 7.380 | 6.860 | 7.350 | 5,805 | +0.51(+7.46%) |
Apr 24, 2008 | 6.750 | 6.850 | 6.750 | 6.840 | 13,494 | +0.14(+2.09%) |
Apr 23, 2008 | 6.700 | 6.750 | 6.630 | 6.700 | 6,110 | +0.08(+1.21%) |
Apr 22, 2008 | 6.980 | 6.980 | 6.550 | 6.620 | 16,935 | -0.35(-5.02%) |
Apr 21, 2008 | 6.960 | 7.030 | 6.960 | 6.970 | 2,014 | -0.02(-0.29%) |
Apr 18, 2008 | 7.150 | 7.240 | 6.830 | 6.990 | 7,682 | -0.16(-2.24%) |
Apr 17, 2008 | 7.220 | 7.220 | 7.000 | 7.150 | 18,500 | -0.04(-0.56%) |
Apr 16, 2008 | 7.450 | 7.470 | 7.100 | 7.190 | 9,978 | -0.10(-1.37%) |
Apr 15, 2008 | 7.400 | 7.540 | 7.180 | 7.290 | 14,650 | -0.11(-1.49%) |
Apr 14, 2008 | 7.500 | 7.500 | 7.270 | 7.400 | 17,055 | +0.15(+2.07%) |
Apr 11, 2008 | 7.690 | 7.810 | 7.110 | 7.250 | 88,006 | -0.41(-5.35%) |
Apr 10, 2008 | 7.240 | 7.790 | 7.160 | 7.660 | 21,967 | +0.45(+6.24%) |
Apr 09, 2008 | 7.150 | 7.450 | 7.130 | 7.210 | 8,808 | -0.06(-0.83%) |
Apr 08, 2008 | 7.300 | 7.780 | 7.090 | 7.270 | 6,725 | -0.02(-0.27%) |
Apr 07, 2008 | 7.040 | 7.290 | 6.900 | 7.290 | 10,453 | +0.25(+3.55%) |
Apr 04, 2008 | 6.430 | 7.130 | 6.430 | 7.040 | 32,935 | +0.61(+9.49%) |
Apr 03, 2008 | 6.360 | 6.620 | 6.360 | 6.430 | 11,355 | -0.17(-2.58%) |
Apr 02, 2008 | 6.150 | 6.990 | 6.150 | 6.600 | 17,140 | +0.49(+8.02%) |
Apr 01, 2008 | 6.080 | 6.170 | 5.710 | 6.110 | 34,220 | +0.16(+2.69%) |
Mar 31, 2008 | 7.060 | 7.060 | 5.900 | 5.950 | 45,148 | -0.94(-13.64%) |
Mar 28, 2008 | 6.410 | 7.130 | 6.010 | 6.890 | 33,315 | +0.44(+6.82%) |
Mar 27, 2008 | 6.420 | 6.640 | 6.290 | 6.450 | 13,200 | -0.14(-2.12%) |
Mar 26, 2008 | 6.350 | 6.600 | 6.350 | 6.590 | 6,692 | +0.09(+1.38%) |
Mar 25, 2008 | 6.110 | 6.910 | 5.980 | 6.500 | 1,462,149 | +0.51(+8.51%) |
Mar 24, 2008 | 6.100 | 6.820 | 5.760 | 5.990 | 22,526 | -0.01(-0.17%) |
Mar 21, 2008 | 5.000 | 6.740 | 5.000 | 6.000 | 37,239 | +0.00(+0.00%) |
Mar 20, 2008 | 5.000 | 6.740 | 5.000 | 6.000 | 37,239 | +0.46(+8.30%) |
Mar 19, 2008 | 6.260 | 6.960 | 5.470 | 5.540 | 57,500 | -0.74(-11.78%) |
Mar 18, 2008 | 5.960 | 6.470 | 5.960 | 6.280 | 20,429 | +0.23(+3.80%) |
Mar 17, 2008 | 6.490 | 7.740 | 5.800 | 6.050 | 21,525 | -0.32(-5.02%) |
Mar 14, 2008 | 7.290 | 7.290 | 6.310 | 6.370 | 6,945 | -0.64(-9.13%) |
Mar 13, 2008 | 6.950 | 7.020 | 6.950 | 7.010 | 12,000 | +0.07(+1.01%) |
Mar 12, 2008 | 6.965 | 6.970 | 6.900 | 6.940 | 7,253 | +0.00(+0.00%) |
Mar 11, 2008 | 7.000 | 7.000 | 6.940 | 6.940 | 4,269 | -0.15(-2.12%) |
Mar 10, 2008 | 7.130 | 7.130 | 6.900 | 7.090 | 6,355 | +0.09(+1.29%) |
Mar 07, 2008 | 6.940 | 7.000 | 6.900 | 7.000 | 462,250 | +0.05(+0.72%) |
Mar 06, 2008 | 7.250 | 7.300 | 6.940 | 6.950 | 15,325 | -0.31(-4.27%) |
Mar 05, 2008 | 7.275 | 7.300 | 7.260 | 7.260 | 1,075 | -0.03(-0.41%) |
Mar 04, 2008 | 7.400 | 7.450 | 7.250 | 7.290 | 4,050 | -0.11(-1.49%) |
Mar 03, 2008 | 7.370 | 7.420 | 7.326 | 7.400 | 4,452 | -0.10(-1.33%) |
Feb 29, 2008 | 7.730 | 7.730 | 7.450 | 7.500 | 5,854 | -0.14(-1.83%) |
Feb 28, 2008 | 7.650 | 7.670 | 7.500 | 7.640 | 4,934 | +0.00(+0.00%) |
Feb 27, 2008 | 7.460 | 7.660 | 7.460 | 7.640 | 11,095 | +0.05(+0.66%) |
Feb 26, 2008 | 7.770 | 7.770 | 7.520 | 7.590 | 13,300 | -0.14(-1.81%) |
Feb 25, 2008 | 7.600 | 7.800 | 7.250 | 7.730 | 22,446 | +0.28(+3.76%) |
Feb 22, 2008 | 7.450 | 7.490 | 7.430 | 7.450 | 3,315 | +0.00(+0.00%) |
Feb 21, 2008 | 7.490 | 7.520 | 7.450 | 7.450 | 6,494 | +0.00(+0.00%) |
Feb 20, 2008 | 7.435 | 7.760 | 7.410 | 7.450 | 24,126 | -0.05(-0.67%) |
Feb 19, 2008 | 7.390 | 7.560 | 7.340 | 7.500 | 32,227 | +0.04(+0.53%) |
Feb 18, 2008 | 7.530 | 7.680 | 7.250 | 7.460 | 33,460 | +0.00(+0.00%) |
Feb 15, 2008 | 7.530 | 7.680 | 7.250 | 7.460 | 33,460 | -0.18(-2.35%) |
Feb 14, 2008 | 7.880 | 8.000 | 7.320 | 7.640 | 13,293 | -0.02(-0.26%) |
Feb 13, 2008 | 7.360 | 7.990 | 7.360 | 7.660 | 10,258 | +0.19(+2.54%) |
Feb 12, 2008 | 7.370 | 7.530 | 7.250 | 7.470 | 5,307 | +0.00(+0.00%) |
Feb 11, 2008 | 7.820 | 7.850 | 7.470 | 7.470 | 8,320 | -0.27(-3.49%) |
Feb 08, 2008 | 7.890 | 8.000 | 7.490 | 7.740 | 7,592 | +0.08(+1.04%) |
Feb 07, 2008 | 7.900 | 7.940 | 7.350 | 7.660 | 14,015 | -0.14(-1.79%) |
Feb 06, 2008 | 7.740 | 7.850 | 7.700 | 7.800 | 5,900 | -0.01(-0.13%) |
Feb 05, 2008 | 7.910 | 7.910 | 7.730 | 7.810 | 5,640 | +0.01(+0.13%) |
Feb 04, 2008 | 7.800 | 7.910 | 7.670 | 7.800 | 18,558 | -0.02(-0.26%) |
Feb 01, 2008 | 8.070 | 8.180 | 7.800 | 7.820 | 39,892 | +0.02(+0.26%) |
Jan 31, 2008 | 7.860 | 8.150 | 7.750 | 7.800 | 34,671 | -0.38(-4.65%) |
Jan 30, 2008 | 7.800 | 8.230 | 7.800 | 8.180 | 15,599 | +0.28(+3.54%) |
Jan 29, 2008 | 8.030 | 8.410 | 7.900 | 7.900 | 21,060 | -0.13(-1.62%) |
Jan 28, 2008 | 8.000 | 8.160 | 7.910 | 8.030 | 27,596 | -0.05(-0.62%) |
Jan 25, 2008 | 7.910 | 8.300 | 7.800 | 8.080 | 21,593 | +0.08(+1.00%) |
Jan 24, 2008 | 7.780 | 8.000 | 7.740 | 8.000 | 44,340 | +0.12(+1.52%) |
Jan 23, 2008 | 7.845 | 7.962 | 7.560 | 7.880 | 28,600 | +0.10(+1.29%) |
Jan 22, 2008 | 7.750 | 7.890 | 7.250 | 7.780 | 21,754 | -0.22(-2.75%) |
Jan 21, 2008 | 8.000 | 8.110 | 7.950 | 8.000 | 6,101 | +0.00(+0.00%) |
Jan 18, 2008 | 8.000 | 8.110 | 7.950 | 8.000 | 6,101 | -0.07(-0.87%) |
Jan 17, 2008 | 8.010 | 8.230 | 7.930 | 8.070 | 16,150 | +0.07(+0.88%) |
Jan 16, 2008 | 8.050 | 8.200 | 7.810 | 8.000 | 12,962 | -0.08(-0.99%) |
Jan 15, 2008 | 8.214 | 8.250 | 7.870 | 8.080 | 10,736 | +0.05(+0.62%) |
Jan 14, 2008 | 8.290 | 8.290 | 7.820 | 8.030 | 13,457 | +0.03(+0.37%) |
Jan 11, 2008 | 7.840 | 8.050 | 7.840 | 8.000 | 31,004 | -0.01(-0.12%) |
Jan 10, 2008 | 8.000 | 8.060 | 7.890 | 8.010 | 6,375 | -0.08(-0.99%) |
Jan 09, 2008 | 8.530 | 8.530 | 8.090 | 8.090 | 12,925 | -0.44(-5.16%) |
Jan 08, 2008 | 8.720 | 8.720 | 8.300 | 8.530 | 15,158 | -0.32(-3.62%) |
Jan 07, 2008 | 9.260 | 9.360 | 8.590 | 8.850 | 18,675 | -0.30(-3.28%) |
Jan 04, 2008 | 9.370 | 9.370 | 9.080 | 9.150 | 11,946 | -0.45(-4.69%) |
Jan 03, 2008 | 9.560 | 9.670 | 9.490 | 9.600 | 17,121 | +0.05(+0.52%) |
Jan 02, 2008 | 9.550 | 9.600 | 9.500 | 9.550 | 4,842 | +0.00(+0.00%) |