Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.420 | 4.510 | 4.420 | 4.460 | 33,379 | +0.02(+0.45%) |
Aug 28, 2008 | 4.380 | 4.500 | 4.372 | 4.440 | 33,282 | +0.06(+1.37%) |
Aug 27, 2008 | 4.410 | 4.590 | 4.320 | 4.380 | 50,382 | -0.12(-2.67%) |
Aug 26, 2008 | 4.510 | 4.600 | 4.400 | 4.500 | 126,897 | -0.02(-0.44%) |
Aug 25, 2008 | 4.520 | 4.640 | 4.370 | 4.520 | 148,160 | +0.02(+0.44%) |
Aug 22, 2008 | 4.510 | 4.630 | 4.450 | 4.500 | 221,558 | -0.03(-0.66%) |
Aug 21, 2008 | 4.540 | 4.560 | 4.320 | 4.530 | 70,830 | +0.01(+0.22%) |
Aug 20, 2008 | 4.620 | 4.830 | 4.491 | 4.520 | 59,136 | -0.07(-1.53%) |
Aug 19, 2008 | 4.610 | 4.760 | 4.530 | 4.590 | 44,560 | -0.13(-2.75%) |
Aug 18, 2008 | 4.760 | 4.810 | 4.600 | 4.720 | 19,583 | +0.01(+0.21%) |
Aug 15, 2008 | 4.700 | 4.880 | 4.640 | 4.710 | 46,157 | +0.02(+0.43%) |
Aug 14, 2008 | 4.550 | 4.730 | 4.520 | 4.690 | 48,735 | +0.10(+2.18%) |
Aug 13, 2008 | 4.460 | 4.590 | 4.320 | 4.590 | 38,410 | +0.09(+2.00%) |
Aug 12, 2008 | 4.600 | 4.600 | 4.340 | 4.500 | 43,398 | -0.08(-1.75%) |
Aug 11, 2008 | 4.500 | 4.640 | 4.295 | 4.580 | 56,548 | +0.13(+2.92%) |
Aug 08, 2008 | 4.050 | 4.490 | 4.050 | 4.450 | 80,613 | +0.40(+9.88%) |
Aug 07, 2008 | 4.320 | 4.330 | 3.930 | 4.050 | 169,870 | -0.32(-7.32%) |
Aug 06, 2008 | 4.340 | 4.470 | 4.210 | 4.370 | 74,971 | -0.01(-0.23%) |
Aug 05, 2008 | 4.380 | 4.520 | 4.230 | 4.380 | 145,618 | +0.09(+2.10%) |
Aug 04, 2008 | 4.740 | 4.740 | 4.260 | 4.290 | 100,413 | -0.49(-10.25%) |
Aug 01, 2008 | 5.070 | 5.190 | 4.610 | 4.780 | 75,902 | -0.29(-5.72%) |
Jul 31, 2008 | 4.930 | 5.170 | 4.880 | 5.070 | 82,085 | +0.26(+5.41%) |
Jul 30, 2008 | 4.570 | 4.850 | 4.570 | 4.810 | 109,210 | +0.24(+5.25%) |
Jul 29, 2008 | 4.570 | 5.080 | 4.522 | 4.570 | 59,139 | -0.52(-10.22%) |
Jul 28, 2008 | 5.010 | 5.350 | 5.010 | 5.090 | 78,833 | -0.02(-0.39%) |
Jul 25, 2008 | 5.200 | 5.200 | 5.000 | 5.110 | 31,644 | -0.02(-0.39%) |
Jul 24, 2008 | 5.260 | 5.350 | 5.070 | 5.130 | 32,539 | +0.00(+0.00%) |
Jul 23, 2008 | 5.000 | 5.330 | 4.660 | 5.130 | 71,918 | +0.04(+0.79%) |
Jul 22, 2008 | 5.120 | 5.240 | 5.020 | 5.090 | 39,442 | -0.09(-1.74%) |
Jul 21, 2008 | 5.100 | 5.330 | 4.790 | 5.180 | 114,635 | +0.05(+0.97%) |
Jul 18, 2008 | 4.930 | 5.250 | 4.590 | 5.130 | 152,282 | +0.21(+4.27%) |
Jul 17, 2008 | 4.560 | 4.950 | 4.540 | 4.920 | 107,869 | +0.41(+9.09%) |
Jul 16, 2008 | 4.320 | 4.580 | 4.140 | 4.510 | 130,811 | +0.19(+4.40%) |
Jul 15, 2008 | 4.410 | 4.640 | 4.270 | 4.320 | 87,511 | -0.09(-2.04%) |
Jul 14, 2008 | 4.480 | 4.530 | 4.340 | 4.410 | 23,513 | +0.02(+0.46%) |
Jul 11, 2008 | 4.500 | 4.500 | 4.220 | 4.390 | 49,733 | -0.09(-2.01%) |
Jul 10, 2008 | 4.690 | 4.690 | 4.350 | 4.480 | 47,075 | -0.12(-2.61%) |
Jul 09, 2008 | 4.660 | 4.660 | 4.570 | 4.600 | 86,936 | -0.10(-2.13%) |
Jul 08, 2008 | 4.430 | 4.780 | 4.380 | 4.700 | 72,358 | +0.25(+5.62%) |
Jul 07, 2008 | 4.580 | 4.620 | 4.380 | 4.450 | 41,687 | -0.14(-3.05%) |
Jul 04, 2008 | 4.700 | 4.720 | 4.490 | 4.590 | 47,638 | +0.00(+0.00%) |
Jul 03, 2008 | 4.700 | 4.720 | 4.490 | 4.590 | 47,638 | -0.05(-1.08%) |
Jul 02, 2008 | 4.310 | 4.790 | 4.310 | 4.640 | 198,088 | +0.37(+8.67%) |
Jul 01, 2008 | 4.090 | 4.310 | 4.090 | 4.270 | 62,900 | +0.18(+4.40%) |
Jun 30, 2008 | 4.650 | 4.650 | 4.090 | 4.090 | 132,615 | -0.45(-9.91%) |
Jun 27, 2008 | 4.500 | 4.610 | 4.407 | 4.540 | 67,665 | +0.02(+0.44%) |
Jun 26, 2008 | 4.480 | 4.580 | 4.280 | 4.520 | 121,308 | +0.05(+1.12%) |
Jun 25, 2008 | 4.230 | 4.540 | 4.090 | 4.470 | 229,352 | +0.27(+6.43%) |
Jun 24, 2008 | 4.430 | 4.460 | 4.180 | 4.200 | 183,012 | -0.21(-4.76%) |
Jun 23, 2008 | 4.650 | 4.700 | 4.380 | 4.410 | 133,049 | -0.19(-4.13%) |
Jun 20, 2008 | 4.690 | 4.720 | 4.460 | 4.600 | 153,482 | -0.15(-3.16%) |
Jun 19, 2008 | 4.890 | 4.890 | 4.650 | 4.750 | 99,483 | +0.00(+0.11%) |
Jun 18, 2008 | 4.900 | 4.940 | 4.710 | 4.745 | 92,164 | -0.14(-2.97%) |
Jun 17, 2008 | 4.840 | 5.150 | 4.770 | 4.890 | 116,253 | +0.08(+1.66%) |
Jun 16, 2008 | 4.700 | 4.880 | 4.700 | 4.810 | 117,599 | +0.13(+2.78%) |
Jun 13, 2008 | 4.960 | 5.020 | 4.580 | 4.680 | 157,619 | -0.18(-3.70%) |
Jun 12, 2008 | 5.160 | 5.200 | 4.830 | 4.860 | 73,132 | -0.30(-5.81%) |
Jun 11, 2008 | 5.200 | 5.220 | 5.060 | 5.160 | 123,940 | +0.18(+3.61%) |
Jun 10, 2008 | 4.940 | 5.060 | 4.880 | 4.980 | 81,406 | -0.02(-0.40%) |
Jun 09, 2008 | 5.180 | 5.278 | 4.900 | 5.000 | 112,860 | -0.10(-1.96%) |
Jun 06, 2008 | 5.190 | 5.270 | 5.090 | 5.100 | 57,100 | -0.09(-1.73%) |
Jun 05, 2008 | 5.320 | 5.320 | 5.100 | 5.190 | 112,892 | -0.16(-2.99%) |
Jun 04, 2008 | 5.270 | 5.410 | 5.210 | 5.350 | 110,514 | +0.08(+1.52%) |
Jun 03, 2008 | 5.100 | 5.280 | 4.960 | 5.270 | 143,530 | +0.22(+4.36%) |
Jun 02, 2008 | 4.950 | 5.080 | 4.880 | 5.050 | 197,867 | +0.11(+2.23%) |
May 30, 2008 | 5.070 | 5.180 | 4.870 | 4.940 | 232,032 | -0.09(-1.79%) |
May 29, 2008 | 4.940 | 5.120 | 4.910 | 5.030 | 83,764 | +0.11(+2.24%) |
May 28, 2008 | 4.860 | 4.990 | 4.860 | 4.920 | 133,422 | +0.11(+2.29%) |
May 27, 2008 | 4.920 | 4.970 | 4.705 | 4.810 | 130,230 | -0.08(-1.64%) |
May 26, 2008 | 5.150 | 5.150 | 4.530 | 4.890 | 290,656 | +0.00(+0.00%) |
May 23, 2008 | 5.150 | 5.150 | 4.530 | 4.890 | 290,656 | -0.25(-4.86%) |
May 22, 2008 | 5.250 | 5.270 | 5.090 | 5.140 | 63,444 | -0.12(-2.30%) |
May 21, 2008 | 5.230 | 5.320 | 5.020 | 5.261 | 201,350 | +0.01(+0.21%) |
May 20, 2008 | 5.170 | 5.380 | 5.160 | 5.250 | 66,647 | +0.09(+1.74%) |
May 19, 2008 | 5.240 | 5.380 | 5.150 | 5.160 | 103,973 | -0.11(-2.09%) |
May 16, 2008 | 5.240 | 5.270 | 5.150 | 5.270 | 202,217 | +0.08(+1.54%) |
May 15, 2008 | 5.440 | 5.490 | 5.150 | 5.190 | 153,102 | -0.23(-4.24%) |
May 14, 2008 | 5.500 | 5.577 | 5.410 | 5.420 | 142,288 | -0.10(-1.81%) |
May 13, 2008 | 5.560 | 5.560 | 5.310 | 5.520 | 207,044 | +0.01(+0.18%) |
May 12, 2008 | 5.540 | 5.567 | 5.409 | 5.510 | 48,634 | +0.01(+0.18%) |
May 09, 2008 | 5.520 | 5.570 | 5.377 | 5.500 | 131,735 | -0.09(-1.61%) |
May 08, 2008 | 5.460 | 5.670 | 5.350 | 5.590 | 228,981 | +0.13(+2.38%) |
May 07, 2008 | 6.000 | 6.000 | 5.450 | 5.460 | 163,445 | -0.55(-9.15%) |
May 06, 2008 | 5.740 | 6.010 | 5.630 | 6.010 | 152,850 | +0.24(+4.16%) |
May 05, 2008 | 5.530 | 5.820 | 5.450 | 5.770 | 176,706 | +0.20(+3.59%) |
May 02, 2008 | 6.000 | 6.130 | 5.250 | 5.570 | 445,290 | -0.73(-11.59%) |
May 01, 2008 | 6.300 | 6.700 | 6.200 | 6.300 | 128,787 | +0.07(+1.12%) |
Apr 30, 2008 | 6.540 | 6.790 | 5.980 | 6.230 | 218,084 | -0.38(-5.75%) |
Apr 29, 2008 | 6.820 | 6.830 | 6.510 | 6.610 | 92,909 | -0.17(-2.51%) |
Apr 28, 2008 | 6.070 | 6.820 | 6.060 | 6.780 | 125,041 | +0.69(+11.33%) |
Apr 25, 2008 | 5.890 | 6.110 | 5.760 | 6.090 | 114,967 | +0.18(+3.05%) |
Apr 24, 2008 | 6.140 | 6.140 | 5.880 | 5.910 | 125,823 | -0.21(-3.43%) |
Apr 23, 2008 | 6.370 | 6.470 | 6.080 | 6.120 | 103,135 | -0.25(-3.92%) |
Apr 22, 2008 | 6.760 | 6.770 | 6.360 | 6.370 | 74,140 | -0.39(-5.77%) |
Apr 21, 2008 | 6.540 | 6.860 | 6.420 | 6.760 | 112,784 | +0.31(+4.81%) |
Apr 18, 2008 | 6.440 | 6.580 | 6.150 | 6.450 | 110,623 | +0.19(+3.04%) |
Apr 17, 2008 | 6.350 | 6.450 | 6.240 | 6.260 | 81,407 | -0.12(-1.88%) |
Apr 16, 2008 | 6.540 | 6.680 | 6.310 | 6.380 | 106,295 | -0.14(-2.15%) |
Apr 15, 2008 | 6.350 | 6.520 | 6.340 | 6.520 | 80,376 | -0.04(-0.61%) |
Apr 14, 2008 | 6.770 | 7.000 | 6.450 | 6.560 | 123,944 | -0.20(-2.96%) |
Apr 11, 2008 | 6.770 | 7.120 | 6.680 | 6.760 | 71,961 | -0.31(-4.38%) |
Apr 10, 2008 | 6.630 | 7.170 | 6.630 | 7.070 | 128,051 | +0.40(+6.00%) |
Apr 09, 2008 | 6.860 | 6.880 | 6.540 | 6.670 | 74,152 | -0.19(-2.77%) |
Apr 08, 2008 | 6.810 | 6.940 | 6.660 | 6.860 | 50,886 | +0.06(+0.88%) |
Apr 07, 2008 | 7.230 | 7.230 | 6.660 | 6.800 | 119,425 | -0.44(-6.08%) |
Apr 04, 2008 | 6.710 | 7.240 | 6.710 | 7.240 | 179,012 | +0.59(+8.87%) |
Apr 03, 2008 | 6.510 | 6.680 | 6.500 | 6.650 | 121,903 | +0.14(+2.15%) |
Apr 02, 2008 | 6.330 | 6.570 | 6.250 | 6.510 | 106,353 | +0.11(+1.72%) |
Apr 01, 2008 | 5.790 | 6.400 | 5.790 | 6.400 | 200,919 | +0.63(+10.92%) |
Mar 31, 2008 | 5.950 | 6.060 | 5.700 | 5.770 | 110,819 | -0.30(-4.94%) |
Mar 28, 2008 | 6.040 | 6.330 | 5.830 | 6.070 | 138,367 | +0.03(+0.50%) |
Mar 27, 2008 | 5.750 | 6.200 | 5.750 | 6.040 | 222,422 | +0.24(+4.14%) |
Mar 26, 2008 | 5.120 | 5.880 | 5.120 | 5.800 | 283,221 | +0.69(+13.50%) |
Mar 25, 2008 | 5.090 | 5.180 | 4.990 | 5.110 | 82,304 | +0.06(+1.19%) |
Mar 24, 2008 | 4.790 | 5.200 | 4.680 | 5.050 | 234,409 | +0.18(+3.70%) |
Mar 21, 2008 | 4.560 | 4.890 | 4.340 | 4.870 | 218,299 | +0.00(+0.00%) |
Mar 20, 2008 | 4.560 | 4.890 | 4.340 | 4.870 | 218,299 | +0.03(+0.62%) |
Mar 19, 2008 | 4.500 | 4.870 | 4.460 | 4.840 | 153,360 | +0.33(+7.32%) |
Mar 18, 2008 | 4.440 | 4.520 | 4.250 | 4.510 | 97,310 | +0.14(+3.20%) |
Mar 17, 2008 | 4.380 | 4.540 | 4.180 | 4.370 | 109,021 | -0.13(-2.89%) |
Mar 14, 2008 | 4.800 | 4.800 | 4.370 | 4.500 | 160,008 | -0.30(-6.25%) |
Mar 13, 2008 | 4.700 | 4.850 | 4.520 | 4.800 | 107,740 | +0.08(+1.69%) |
Mar 12, 2008 | 4.940 | 4.980 | 4.690 | 4.720 | 103,383 | -0.19(-3.87%) |
Mar 11, 2008 | 4.960 | 5.010 | 4.740 | 4.910 | 117,184 | +0.05(+1.03%) |
Mar 10, 2008 | 5.150 | 5.180 | 4.820 | 4.860 | 82,433 | -0.24(-4.71%) |
Mar 07, 2008 | 5.340 | 5.460 | 5.010 | 5.100 | 195,637 | -0.31(-5.73%) |
Mar 06, 2008 | 5.660 | 5.740 | 5.390 | 5.410 | 110,963 | -0.31(-5.42%) |
Mar 05, 2008 | 5.810 | 5.810 | 5.650 | 5.720 | 93,007 | -0.09(-1.55%) |
Mar 04, 2008 | 6.050 | 6.130 | 5.630 | 5.810 | 216,495 | -0.26(-4.28%) |
Mar 03, 2008 | 6.220 | 6.240 | 5.940 | 6.070 | 77,367 | -0.18(-2.88%) |
Feb 29, 2008 | 6.110 | 6.280 | 6.070 | 6.250 | 145,901 | +0.05(+0.81%) |
Feb 28, 2008 | 6.180 | 6.260 | 6.090 | 6.200 | 98,687 | +0.00(+0.00%) |
Feb 27, 2008 | 6.130 | 6.300 | 6.130 | 6.200 | 71,892 | -0.01(-0.16%) |
Feb 26, 2008 | 6.060 | 6.340 | 6.060 | 6.210 | 138,972 | +0.01(+0.16%) |
Feb 25, 2008 | 6.070 | 6.340 | 5.930 | 6.200 | 153,036 | +0.17(+2.82%) |
Feb 22, 2008 | 5.930 | 6.130 | 5.800 | 6.030 | 325,559 | +0.30(+5.24%) |
Feb 21, 2008 | 5.750 | 5.990 | 5.600 | 5.730 | 186,845 | -0.11(-1.88%) |
Feb 20, 2008 | 5.830 | 6.020 | 5.650 | 5.840 | 182,931 | -0.19(-3.15%) |
Feb 19, 2008 | 6.050 | 6.090 | 5.850 | 6.030 | 162,536 | +0.03(+0.50%) |
Feb 18, 2008 | 6.310 | 6.500 | 5.850 | 6.000 | 280,830 | +0.00(+0.00%) |
Feb 15, 2008 | 6.310 | 6.500 | 5.850 | 6.000 | 280,830 | -0.40(-6.25%) |
Feb 14, 2008 | 6.550 | 6.693 | 6.240 | 6.400 | 183,681 | -0.22(-3.32%) |
Feb 13, 2008 | 6.300 | 6.810 | 6.200 | 6.620 | 164,464 | +0.33(+5.25%) |
Feb 12, 2008 | 6.420 | 6.420 | 6.200 | 6.290 | 87,604 | -0.14(-2.18%) |
Feb 11, 2008 | 6.210 | 6.500 | 6.120 | 6.430 | 157,118 | +0.20(+3.21%) |
Feb 08, 2008 | 6.200 | 6.350 | 6.110 | 6.230 | 160,752 | +0.03(+0.48%) |
Feb 07, 2008 | 6.220 | 6.380 | 6.150 | 6.200 | 144,622 | +0.05(+0.81%) |
Feb 06, 2008 | 6.280 | 6.340 | 6.150 | 6.150 | 136,187 | -0.06(-0.97%) |
Feb 05, 2008 | 6.300 | 6.510 | 6.180 | 6.210 | 171,161 | -0.18(-2.82%) |
Feb 04, 2008 | 6.420 | 6.520 | 6.260 | 6.390 | 233,911 | +0.12(+1.91%) |
Feb 01, 2008 | 6.300 | 6.320 | 6.150 | 6.270 | 124,227 | -0.03(-0.48%) |
Jan 31, 2008 | 6.100 | 6.310 | 6.090 | 6.300 | 232,139 | +0.15(+2.44%) |
Jan 30, 2008 | 6.260 | 6.290 | 6.030 | 6.150 | 116,492 | -0.12(-1.91%) |
Jan 29, 2008 | 6.250 | 6.310 | 6.130 | 6.270 | 241,647 | +0.05(+0.80%) |
Jan 28, 2008 | 6.140 | 6.220 | 6.060 | 6.220 | 104,037 | +0.04(+0.65%) |
Jan 25, 2008 | 6.110 | 6.210 | 5.960 | 6.180 | 112,664 | +0.17(+2.83%) |
Jan 24, 2008 | 6.140 | 6.370 | 5.930 | 6.010 | 238,963 | -0.14(-2.28%) |
Jan 23, 2008 | 6.270 | 6.380 | 6.050 | 6.150 | 261,144 | -0.29(-4.50%) |
Jan 22, 2008 | 6.290 | 6.590 | 6.170 | 6.440 | 123,410 | -0.03(-0.46%) |
Jan 21, 2008 | 6.310 | 6.480 | 6.090 | 6.470 | 139,124 | +0.00(+0.00%) |
Jan 18, 2008 | 6.310 | 6.480 | 6.090 | 6.470 | 139,124 | +0.02(+0.31%) |
Jan 17, 2008 | 6.820 | 6.890 | 6.380 | 6.450 | 179,416 | -0.29(-4.30%) |
Jan 16, 2008 | 6.770 | 6.990 | 6.650 | 6.740 | 121,026 | -0.08(-1.17%) |
Jan 15, 2008 | 6.780 | 7.050 | 6.670 | 6.820 | 140,969 | -0.01(-0.15%) |
Jan 14, 2008 | 6.900 | 6.970 | 6.670 | 6.830 | 68,968 | -0.04(-0.58%) |
Jan 11, 2008 | 7.090 | 7.290 | 6.830 | 6.870 | 121,308 | -0.30(-4.18%) |
Jan 10, 2008 | 6.870 | 7.210 | 6.750 | 7.170 | 209,551 | +0.18(+2.58%) |
Jan 09, 2008 | 6.370 | 7.020 | 6.290 | 6.990 | 132,824 | +0.57(+8.88%) |
Jan 08, 2008 | 6.450 | 6.620 | 6.300 | 6.420 | 145,970 | -0.14(-2.13%) |
Jan 07, 2008 | 6.310 | 6.580 | 6.310 | 6.560 | 84,160 | +0.23(+3.63%) |
Jan 04, 2008 | 6.280 | 6.441 | 6.250 | 6.330 | 103,318 | +0.02(+0.32%) |
Jan 03, 2008 | 6.630 | 6.630 | 6.230 | 6.310 | 105,020 | -0.25(-3.81%) |
Jan 02, 2008 | 6.510 | 6.680 | 6.420 | 6.560 | 125,681 | +0.05(+0.77%) |
Jan 01, 2008 | 6.690 | 6.830 | 6.500 | 6.510 | 156,026 | +0.00(+0.00%) |
Dec 31, 2007 | 6.690 | 6.830 | 6.500 | 6.510 | 156,026 | -0.24(-3.56%) |
Dec 28, 2007 | 6.590 | 6.900 | 6.500 | 6.750 | 136,251 | +0.19(+2.90%) |
Dec 27, 2007 | 6.880 | 6.950 | 6.550 | 6.560 | 101,200 | -0.37(-5.34%) |
Dec 26, 2007 | 6.700 | 7.000 | 6.670 | 6.930 | 154,801 | +0.18(+2.67%) |
Dec 24, 2007 | 6.520 | 6.790 | 6.460 | 6.750 | 54,876 | +0.24(+3.69%) |
Dec 21, 2007 | 6.580 | 6.580 | 6.450 | 6.510 | 141,170 | -0.02(-0.31%) |
Dec 20, 2007 | 6.540 | 6.610 | 6.430 | 6.530 | 122,470 | +0.01(+0.15%) |
Dec 19, 2007 | 6.330 | 6.570 | 6.310 | 6.520 | 111,652 | +0.15(+2.35%) |
Dec 18, 2007 | 6.510 | 6.690 | 6.170 | 6.370 | 223,207 | -0.11(-1.70%) |
Dec 17, 2007 | 6.940 | 7.030 | 6.460 | 6.480 | 343,711 | -0.52(-7.43%) |
Dec 14, 2007 | 6.640 | 7.090 | 6.630 | 7.000 | 190,178 | +0.27(+4.01%) |
Dec 13, 2007 | 6.580 | 6.730 | 6.580 | 6.730 | 95,048 | +0.05(+0.75%) |
Dec 12, 2007 | 6.810 | 6.880 | 6.610 | 6.680 | 128,373 | -0.05(-0.67%) |
Dec 11, 2007 | 6.860 | 6.980 | 6.640 | 6.725 | 145,348 | -0.14(-2.11%) |
Dec 10, 2007 | 6.960 | 6.980 | 6.800 | 6.870 | 106,694 | -0.11(-1.58%) |
Dec 07, 2007 | 6.990 | 7.000 | 6.800 | 6.980 | 111,276 | +0.04(+0.58%) |
Dec 06, 2007 | 6.820 | 6.970 | 6.750 | 6.940 | 130,095 | +0.08(+1.17%) |
Dec 05, 2007 | 6.810 | 6.990 | 6.730 | 6.860 | 139,798 | -0.02(-0.29%) |
Dec 04, 2007 | 6.560 | 7.000 | 6.540 | 6.880 | 204,498 | +0.25(+3.77%) |
Dec 03, 2007 | 7.600 | 7.600 | 6.310 | 6.630 | 802,939 | -1.09(-14.12%) |
Nov 30, 2007 | 7.720 | 7.780 | 7.420 | 7.720 | 114,780 | +0.08(+1.05%) |
Nov 29, 2007 | 7.520 | 7.780 | 7.440 | 7.640 | 117,108 | +0.07(+0.92%) |
Nov 28, 2007 | 7.400 | 7.600 | 7.150 | 7.570 | 159,639 | +0.19(+2.57%) |
Nov 27, 2007 | 7.350 | 7.420 | 7.210 | 7.380 | 143,719 | +0.08(+1.10%) |
Nov 26, 2007 | 7.570 | 7.790 | 7.250 | 7.300 | 126,936 | -0.29(-3.82%) |
Nov 23, 2007 | 7.730 | 7.746 | 7.540 | 7.590 | 66,444 | -0.12(-1.56%) |
Nov 21, 2007 | 8.150 | 8.170 | 7.700 | 7.710 | 170,256 | -0.43(-5.28%) |
Nov 20, 2007 | 8.000 | 8.330 | 7.980 | 8.140 | 132,959 | +0.06(+0.74%) |
Nov 19, 2007 | 8.200 | 8.220 | 7.930 | 8.080 | 163,258 | -0.16(-1.94%) |
Nov 16, 2007 | 8.440 | 8.570 | 8.130 | 8.240 | 215,720 | -0.14(-1.67%) |
Nov 15, 2007 | 8.950 | 8.960 | 8.300 | 8.380 | 200,017 | -0.56(-6.26%) |
Nov 14, 2007 | 9.310 | 9.470 | 8.930 | 8.940 | 174,783 | -0.28(-3.04%) |
Nov 13, 2007 | 9.000 | 9.270 | 8.840 | 9.220 | 202,384 | +0.26(+2.90%) |
Nov 12, 2007 | 9.030 | 9.170 | 8.930 | 8.960 | 172,050 | -0.10(-1.10%) |
Nov 09, 2007 | 9.050 | 9.160 | 8.830 | 9.060 | 245,078 | -0.14(-1.52%) |
Nov 08, 2007 | 9.460 | 9.500 | 9.040 | 9.200 | 278,858 | -0.18(-1.92%) |
Nov 07, 2007 | 9.630 | 9.640 | 9.290 | 9.380 | 187,618 | -0.36(-3.70%) |
Nov 06, 2007 | 9.310 | 9.790 | 9.310 | 9.740 | 379,557 | +0.43(+4.62%) |
Nov 05, 2007 | 9.110 | 9.330 | 9.050 | 9.310 | 229,232 | +0.14(+1.53%) |
Nov 02, 2007 | 8.920 | 9.180 | 8.800 | 9.170 | 163,492 | +0.35(+3.97%) |
Nov 01, 2007 | 8.990 | 9.120 | 8.730 | 8.820 | 309,626 | -0.18(-2.00%) |
Oct 31, 2007 | 8.740 | 9.330 | 8.740 | 9.000 | 543,691 | +0.20(+2.27%) |
Oct 30, 2007 | 8.930 | 8.950 | 8.730 | 8.800 | 139,139 | -0.08(-0.90%) |
Oct 29, 2007 | 8.850 | 9.060 | 8.800 | 8.880 | 214,401 | -0.02(-0.22%) |
Oct 26, 2007 | 9.120 | 9.170 | 8.800 | 8.900 | 241,210 | -0.19(-2.09%) |
Oct 25, 2007 | 9.070 | 9.270 | 8.920 | 9.090 | 361,210 | +0.07(+0.78%) |
Oct 24, 2007 | 9.030 | 9.150 | 8.900 | 9.020 | 692,996 | -0.09(-0.99%) |
Oct 23, 2007 | 8.970 | 9.390 | 8.970 | 9.110 | 258,188 | -0.15(-1.62%) |
Oct 22, 2007 | 9.040 | 9.350 | 9.030 | 9.260 | 209,500 | +0.14(+1.54%) |
Oct 19, 2007 | 9.360 | 9.550 | 9.110 | 9.120 | 261,228 | -0.29(-3.08%) |
Oct 18, 2007 | 9.600 | 9.700 | 9.370 | 9.410 | 179,841 | -0.29(-2.99%) |
Oct 17, 2007 | 9.760 | 9.890 | 9.580 | 9.700 | 268,217 | -0.01(-0.10%) |
Oct 16, 2007 | 9.700 | 9.870 | 9.660 | 9.710 | 199,721 | -0.04(-0.41%) |
Oct 15, 2007 | 10.22 | 10.29 | 9.700 | 9.750 | 286,812 | -0.43(-4.22%) |
Oct 12, 2007 | 9.400 | 10.20 | 9.260 | 10.18 | 845,439 | +1.02(+11.14%) |
Oct 11, 2007 | 9.040 | 9.500 | 9.040 | 9.160 | 232,661 | -0.09(-0.97%) |
Oct 10, 2007 | 9.600 | 9.600 | 9.110 | 9.250 | 275,130 | -0.39(-4.05%) |
Oct 09, 2007 | 9.920 | 10.06 | 9.560 | 9.640 | 227,307 | -0.32(-3.21%) |
Oct 08, 2007 | 9.660 | 10.00 | 9.530 | 9.960 | 173,979 | +0.32(+3.32%) |
Oct 05, 2007 | 9.360 | 9.930 | 9.250 | 9.640 | 260,903 | +0.32(+3.43%) |
Oct 04, 2007 | 9.310 | 9.570 | 9.300 | 9.320 | 232,991 | +0.06(+0.65%) |
Oct 03, 2007 | 9.230 | 9.500 | 9.130 | 9.260 | 189,406 | -0.07(-0.75%) |
Oct 02, 2007 | 8.850 | 9.500 | 8.810 | 9.330 | 332,289 | +0.52(+5.90%) |
Oct 01, 2007 | 8.710 | 8.890 | 8.640 | 8.810 | 122,042 | +0.08(+0.92%) |
Sep 28, 2007 | 8.730 | 9.080 | 8.560 | 8.730 | 525,234 | -0.03(-0.34%) |
Sep 27, 2007 | 8.010 | 8.780 | 8.010 | 8.760 | 541,857 | +0.76(+9.50%) |
Sep 26, 2007 | 7.830 | 8.060 | 7.720 | 8.000 | 245,803 | +0.17(+2.17%) |
Sep 25, 2007 | 7.370 | 8.090 | 7.370 | 7.830 | 237,133 | +0.46(+6.24%) |
Sep 24, 2007 | 7.180 | 7.500 | 7.180 | 7.370 | 75,654 | +0.14(+1.94%) |
Sep 21, 2007 | 7.060 | 7.470 | 7.060 | 7.230 | 214,556 | +0.17(+2.41%) |
Sep 20, 2007 | 7.190 | 7.300 | 7.060 | 7.060 | 93,199 | -0.13(-1.81%) |
Sep 19, 2007 | 7.260 | 7.350 | 7.000 | 7.190 | 117,904 | -0.08(-1.10%) |
Sep 18, 2007 | 7.310 | 7.350 | 7.170 | 7.270 | 98,802 | -0.01(-0.14%) |
Sep 17, 2007 | 7.300 | 7.350 | 7.200 | 7.280 | 92,002 | -0.09(-1.22%) |
Sep 14, 2007 | 7.330 | 7.410 | 7.230 | 7.370 | 89,808 | -0.06(-0.81%) |
Sep 13, 2007 | 7.480 | 7.500 | 7.370 | 7.430 | 104,046 | +0.00(+0.00%) |
Sep 12, 2007 | 7.290 | 7.640 | 7.290 | 7.430 | 104,639 | -0.11(-1.46%) |
Sep 11, 2007 | 7.520 | 7.730 | 7.326 | 7.540 | 115,951 | -0.01(-0.13%) |
Sep 10, 2007 | 7.560 | 7.560 | 7.280 | 7.550 | 123,938 | +0.03(+0.40%) |
Sep 07, 2007 | 7.200 | 7.600 | 7.180 | 7.520 | 185,990 | +0.19(+2.59%) |
Sep 06, 2007 | 7.070 | 7.420 | 7.070 | 7.330 | 219,988 | +0.28(+3.97%) |
Sep 05, 2007 | 6.980 | 7.120 | 6.940 | 7.050 | 121,773 | +0.00(+0.00%) |