Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.281 | 4.818 | 4.113 | 4.818 | 25,843 | +0.39(+8.76%) |
Nov 26, 2008 | 4.849 | 4.849 | 4.430 | 4.430 | 3,371 | +0.13(+3.04%) |
Nov 25, 2008 | 4.309 | 4.617 | 4.299 | 4.299 | 14,032 | -0.27(-5.93%) |
Nov 24, 2008 | 4.627 | 4.627 | 4.309 | 4.571 | 10,210 | -0.06(-1.21%) |
Nov 21, 2008 | 4.505 | 5.435 | 4.505 | 4.627 | 14,496 | -0.60(-11.45%) |
Nov 20, 2008 | 5.748 | 5.748 | 4.795 | 5.225 | 6,006 | -0.43(-7.60%) |
Nov 19, 2008 | 5.655 | 5.655 | 5.655 | 5.655 | 320 | -0.14(-2.42%) |
Nov 18, 2008 | 5.627 | 5.954 | 5.085 | 5.795 | 3,810 | +0.63(+12.12%) |
Nov 17, 2008 | 5.617 | 5.617 | 4.804 | 5.169 | 14,253 | -0.60(-10.37%) |
Nov 13, 2008 | 5.421 | 5.767 | 5.767 | 5.767 | 1,497 | -0.12(-2.06%) |
Nov 12, 2008 | 5.842 | 5.888 | 5.608 | 5.888 | 641 | +0.00(+0.00%) |
Nov 07, 2008 | 5.935 | 5.888 | 5.888 | 5.888 | 1,711 | -0.04(-0.63%) |
Nov 06, 2008 | 5.935 | 5.935 | 5.608 | 5.926 | 1,626 | -0.09(-1.55%) |
Nov 05, 2008 | 5.987 | 6.019 | 5.987 | 6.019 | 374 | +0.04(+0.63%) |
Nov 04, 2008 | 5.987 | 6.019 | 5.982 | 5.982 | 682 | +0.19(+3.23%) |
Oct 31, 2008 | 5.748 | 5.795 | 5.795 | 5.795 | 2,353 | +0.12(+2.14%) |
Oct 30, 2008 | 5.935 | 5.935 | 5.673 | 5.673 | 1,230 | -0.17(-2.88%) |
Oct 29, 2008 | 5.823 | 6.019 | 5.701 | 5.842 | 4,526 | +0.23(+4.17%) |
Oct 28, 2008 | 5.468 | 5.823 | 5.374 | 5.608 | 3,370 | -0.19(-3.22%) |
Oct 27, 2008 | 5.571 | 5.795 | 5.571 | 5.795 | 1,390 | -0.04(-0.64%) |
Oct 24, 2008 | 5.673 | 5.954 | 5.515 | 5.832 | 3,310 | -0.12(-2.04%) |
Oct 23, 2008 | 5.954 | 5.954 | 5.954 | 5.954 | 0 | +0.00(+0.00%) |
Oct 22, 2008 | 5.767 | 5.954 | 5.374 | 5.954 | 1,176 | -0.12(-2.00%) |
Oct 21, 2008 | 6.066 | 6.075 | 6.066 | 6.075 | 641 | +0.01(+0.16%) |
Oct 20, 2008 | 6.066 | 6.066 | 6.066 | 6.066 | 427 | +0.36(+6.39%) |
Oct 17, 2008 | 5.767 | 5.767 | 5.701 | 5.701 | 3,189 | -0.39(-6.44%) |
Oct 16, 2008 | 6.103 | 6.103 | 5.982 | 6.094 | 5,980 | +0.02(+0.31%) |
Oct 15, 2008 | 6.113 | 6.113 | 5.982 | 6.075 | 837 | -0.04(-0.61%) |
Oct 14, 2008 | 5.571 | 6.113 | 5.114 | 6.113 | 17,656 | +0.37(+6.51%) |
Oct 13, 2008 | 5.701 | 5.748 | 5.300 | 5.739 | 1,863 | +0.05(+0.82%) |
Oct 10, 2008 | 5.010 | 5.692 | 5.000 | 5.692 | 14,620 | +0.45(+8.56%) |
Oct 09, 2008 | 5.243 | 5.281 | 4.617 | 5.243 | 8,294 | +0.01(+0.18%) |
Oct 08, 2008 | 5.141 | 5.234 | 4.907 | 5.234 | 12,791 | +0.08(+1.63%) |
Oct 07, 2008 | 5.215 | 5.485 | 5.150 | 5.150 | 10,656 | -0.28(-5.16%) |
Oct 06, 2008 | 5.608 | 5.832 | 5.141 | 5.430 | 10,022 | -0.27(-4.75%) |
Oct 03, 2008 | 5.701 | 5.701 | 5.701 | 5.701 | 320 | -0.05(-0.81%) |
Oct 01, 2008 | 5.748 | 5.748 | 5.748 | 5.748 | 1,069 | +0.00(+0.00%) |
Sep 30, 2008 | 5.655 | 5.748 | 5.655 | 5.748 | 1,069 | +0.09(+1.62%) |
Sep 29, 2008 | 5.851 | 5.851 | 5.657 | 5.657 | 1,902 | -0.19(-3.17%) |
Sep 26, 2008 | 5.851 | 5.860 | 5.842 | 5.842 | 4,418 | -0.03(-0.48%) |
Sep 25, 2008 | 5.664 | 6.047 | 5.664 | 5.870 | 6,495 | +0.21(+3.63%) |
Sep 24, 2008 | 5.608 | 6.085 | 5.141 | 5.664 | 12,807 | -0.19(-3.19%) |
Sep 23, 2008 | 6.244 | 6.244 | 5.701 | 5.851 | 11,122 | -0.57(-8.85%) |
Sep 22, 2008 | 6.300 | 6.473 | 6.300 | 6.419 | 3,452 | +0.17(+2.68%) |
Sep 19, 2008 | 5.608 | 6.505 | 5.194 | 6.252 | 41,092 | +0.67(+12.04%) |
Sep 18, 2008 | 5.318 | 5.580 | 5.143 | 5.580 | 4,160 | +0.00(+0.00%) |
Sep 17, 2008 | 5.449 | 5.599 | 5.449 | 5.580 | 1,710 | +0.32(+6.04%) |
Sep 16, 2008 | 5.374 | 5.608 | 5.159 | 5.262 | 1,877 | -0.16(-2.93%) |
Sep 15, 2008 | 5.552 | 5.608 | 5.421 | 5.421 | 4,028 | -0.16(-2.85%) |
Sep 12, 2008 | 5.608 | 5.608 | 5.580 | 5.580 | 2,995 | -0.03(-0.50%) |
Sep 11, 2008 | 5.608 | 5.608 | 5.608 | 5.608 | 1,176 | -0.00(-0.00%) |
Sep 10, 2008 | 5.608 | 5.608 | 5.552 | 5.608 | 2,428 | +0.04(+0.67%) |
Sep 09, 2008 | 5.608 | 5.608 | 5.561 | 5.571 | 7,489 | +0.01(+0.17%) |
Sep 08, 2008 | 5.440 | 5.561 | 5.440 | 5.561 | 1,925 | -0.03(-0.50%) |
Sep 05, 2008 | 5.692 | 5.692 | 5.543 | 5.589 | 3,515 | +0.00(+0.00%) |
Sep 04, 2008 | 5.720 | 5.720 | 5.426 | 5.589 | 3,005 | -0.07(-1.16%) |
Sep 03, 2008 | 5.645 | 5.795 | 5.617 | 5.655 | 5,493 | -0.10(-1.79%) |
Sep 02, 2008 | 5.758 | 5.758 | 5.758 | 5.758 | 1,390 | +0.05(+0.82%) |
Aug 28, 2008 | 5.795 | 5.711 | 5.711 | 5.711 | 9,415 | -0.07(-1.29%) |
Aug 27, 2008 | 5.842 | 5.842 | 5.786 | 5.786 | 3,637 | +0.18(+3.17%) |
Aug 26, 2008 | 5.608 | 5.608 | 5.608 | 5.608 | 1,658 | -0.12(-2.06%) |
Aug 25, 2008 | 5.720 | 5.786 | 5.608 | 5.726 | 1,080 | +0.11(+1.93%) |
Aug 22, 2008 | 5.627 | 5.627 | 5.617 | 5.617 | 1,497 | -0.22(-3.84%) |
Aug 21, 2008 | 5.711 | 5.842 | 5.701 | 5.842 | 3,851 | +0.00(+0.00%) |
Aug 20, 2008 | 5.795 | 5.842 | 5.795 | 5.842 | 2,522 | +0.05(+0.81%) |
Aug 19, 2008 | 5.795 | 5.795 | 5.795 | 5.795 | 1,711 | -0.05(-0.80%) |
Aug 18, 2008 | 5.758 | 5.842 | 5.757 | 5.842 | 1,631 | +0.15(+2.63%) |
Aug 15, 2008 | 5.468 | 5.814 | 5.468 | 5.692 | 3,669 | +0.12(+2.18%) |
Aug 14, 2008 | 5.627 | 5.701 | 5.515 | 5.571 | 8,480 | -0.22(-3.87%) |
Aug 13, 2008 | 5.795 | 5.795 | 5.795 | 5.795 | 1,069 | +0.09(+1.56%) |
Aug 12, 2008 | 5.739 | 5.870 | 5.664 | 5.706 | 15,941 | +0.14(+2.43%) |
Aug 11, 2008 | 5.557 | 5.715 | 5.253 | 5.571 | 10,274 | +0.38(+7.39%) |
Aug 08, 2008 | 5.337 | 5.365 | 5.159 | 5.187 | 13,763 | -0.11(-2.12%) |
Aug 07, 2008 | 5.300 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 5.720 | 5.720 | 5.281 | 5.300 | 5,104 | -0.31(-5.50%) |
Aug 05, 2008 | 5.888 | 5.888 | 5.290 | 5.608 | 5,049 | +0.09(+1.70%) |
Aug 04, 2008 | 5.337 | 5.599 | 5.290 | 5.515 | 1,283 | -0.13(-2.32%) |
Aug 01, 2008 | 5.234 | 5.879 | 5.150 | 5.645 | 11,019 | +0.19(+3.42%) |
Jul 31, 2008 | 5.234 | 5.995 | 5.234 | 5.458 | 4,023 | +0.08(+1.57%) |
Jul 30, 2008 | 5.561 | 5.561 | 5.374 | 5.374 | 3,943 | +0.00(+0.00%) |
Jul 29, 2008 | 5.374 | 5.374 | 5.374 | 5.374 | 0 | +0.00(+0.00%) |
Jul 28, 2008 | 6.047 | 6.047 | 5.356 | 5.374 | 10,023 | -0.37(-6.50%) |
Jul 25, 2008 | 5.879 | 6.103 | 5.701 | 5.748 | 6,593 | -0.14(-2.38%) |
Jul 24, 2008 | 6.103 | 6.103 | 5.888 | 5.888 | 3,156 | -0.07(-1.25%) |
Jul 23, 2008 | 6.075 | 6.169 | 5.748 | 5.963 | 18,031 | -0.35(-5.48%) |
Jul 22, 2008 | 6.309 | 6.309 | 6.309 | 6.309 | 213 | +0.61(+10.66%) |
Jul 21, 2008 | 5.701 | 5.748 | 5.627 | 5.701 | 6,194 | -0.06(-0.97%) |
Jul 18, 2008 | 5.739 | 6.262 | 5.701 | 5.758 | 6,633 | +0.06(+0.98%) |
Jul 17, 2008 | 5.711 | 5.776 | 5.627 | 5.701 | 5,521 | -0.09(-1.61%) |
Jul 16, 2008 | 5.795 | 5.888 | 5.795 | 5.795 | 1,162 | -0.09(-1.59%) |
Jul 15, 2008 | 5.776 | 6.322 | 5.701 | 5.888 | 5,655 | +0.18(+3.11%) |
Jul 14, 2008 | 6.131 | 6.131 | 5.655 | 5.711 | 11,884 | -0.47(-7.56%) |
Jul 11, 2008 | 6.122 | 6.533 | 6.122 | 6.178 | 4,942 | +0.02(+0.30%) |
Jul 10, 2008 | 5.898 | 6.421 | 5.888 | 6.159 | 1,726 | +0.08(+1.38%) |
Jul 09, 2008 | 5.767 | 6.141 | 5.767 | 6.075 | 8,164 | +0.39(+6.91%) |
Jul 08, 2008 | 5.818 | 6.533 | 5.683 | 5.683 | 26,075 | +0.07(+1.33%) |
Jul 07, 2008 | 5.870 | 5.870 | 5.608 | 5.608 | 4,664 | -0.14(-2.44%) |
Jul 04, 2008 | 6.169 | 6.216 | 5.692 | 5.748 | 7,061 | +0.00(+0.00%) |
Jul 03, 2008 | 6.169 | 6.216 | 5.692 | 5.748 | 7,061 | -0.34(-5.53%) |
Jul 02, 2008 | 6.150 | 6.262 | 5.991 | 6.085 | 5,221 | +0.01(+0.15%) |
Jul 01, 2008 | 6.159 | 6.169 | 5.982 | 6.075 | 7,396 | -0.14(-2.29%) |
Jun 30, 2008 | 6.356 | 6.356 | 6.094 | 6.217 | 2,594 | -0.11(-1.74%) |
Jun 27, 2008 | 6.608 | 6.636 | 6.300 | 6.328 | 11,126 | -0.34(-5.05%) |
Jun 26, 2008 | 6.613 | 6.665 | 6.589 | 6.664 | 5,028 | +0.10(+1.57%) |
Jun 25, 2008 | 6.730 | 6.730 | 6.561 | 6.561 | 2,329 | -0.03(-0.42%) |
Jun 24, 2008 | 6.608 | 6.608 | 6.589 | 6.589 | 1,294 | -0.02(-0.28%) |
Jun 23, 2008 | 6.804 | 6.804 | 6.608 | 6.608 | 2,786 | -0.17(-2.48%) |
Jun 20, 2008 | 6.870 | 6.898 | 6.711 | 6.776 | 6,283 | -0.05(-0.68%) |
Jun 19, 2008 | 6.636 | 6.823 | 6.636 | 6.823 | 12,347 | +0.15(+2.24%) |
Jun 18, 2008 | 6.664 | 6.674 | 6.608 | 6.673 | 3,568 | +0.03(+0.42%) |
Jun 17, 2008 | 6.711 | 6.730 | 6.636 | 6.645 | 5,349 | -0.13(-1.93%) |
Jun 16, 2008 | 6.776 | 6.776 | 6.730 | 6.776 | 6,258 | -0.23(-3.33%) |
Jun 13, 2008 | 6.888 | 7.010 | 6.842 | 7.010 | 5,810 | +0.06(+0.81%) |
Jun 12, 2008 | 6.776 | 7.010 | 6.776 | 6.954 | 2,714 | +0.04(+0.54%) |
Jun 11, 2008 | 7.001 | 7.001 | 6.879 | 6.917 | 748 | -0.27(-3.77%) |
Jun 10, 2008 | 7.010 | 7.197 | 7.010 | 7.188 | 15,850 | +0.38(+5.63%) |
Jun 09, 2008 | 7.057 | 7.057 | 6.636 | 6.804 | 7,300 | -0.02(-0.27%) |
Jun 06, 2008 | 6.650 | 6.907 | 6.650 | 6.823 | 8,432 | +0.19(+2.82%) |
Jun 05, 2008 | 7.468 | 7.468 | 6.636 | 6.636 | 12,758 | -0.25(-3.66%) |
Jun 04, 2008 | 7.337 | 7.337 | 6.888 | 6.888 | 10,378 | +0.00(+0.00%) |
Jun 03, 2008 | 7.066 | 7.240 | 6.879 | 6.888 | 7,054 | -0.16(-2.25%) |
Jun 02, 2008 | 7.281 | 7.281 | 7.047 | 7.047 | 3,371 | -0.02(-0.27%) |
May 30, 2008 | 7.244 | 7.384 | 7.066 | 7.066 | 4,034 | -0.15(-2.07%) |
May 29, 2008 | 7.664 | 7.664 | 7.169 | 7.216 | 17,257 | -0.36(-4.69%) |
May 28, 2008 | 7.571 | 7.571 | 7.571 | 7.571 | 213 | -0.19(-2.41%) |
May 27, 2008 | 7.758 | 7.758 | 7.758 | 7.758 | 1,497 | +0.00(+0.00%) |
May 26, 2008 | 7.758 | 7.758 | 7.758 | 7.758 | 320 | +0.00(+0.00%) |
May 23, 2008 | 7.758 | 7.758 | 7.758 | 7.758 | 320 | +0.13(+1.72%) |
May 22, 2008 | 7.748 | 7.748 | 7.599 | 7.627 | 1,324 | -0.12(-1.57%) |
May 21, 2008 | 7.758 | 7.758 | 7.748 | 7.748 | 267 | -0.01(-0.12%) |
May 20, 2008 | 7.739 | 7.758 | 7.739 | 7.758 | 3,931 | +0.10(+1.34%) |
May 19, 2008 | 7.907 | 7.907 | 7.618 | 7.655 | 3,423 | -0.10(-1.33%) |
May 16, 2008 | 7.758 | 7.758 | 7.739 | 7.758 | 14,336 | +0.02(+0.24%) |
May 15, 2008 | 7.917 | 7.917 | 7.618 | 7.739 | 6,312 | -0.18(-2.24%) |
May 14, 2008 | 7.487 | 7.917 | 7.487 | 7.917 | 12,838 | +0.39(+5.22%) |
May 13, 2008 | 7.524 | 7.524 | 7.524 | 7.524 | 0 | +0.00(+0.00%) |
May 12, 2008 | 7.533 | 7.533 | 7.290 | 7.524 | 16,834 | -0.14(-1.83%) |
May 09, 2008 | 7.571 | 7.664 | 7.543 | 7.664 | 1,448 | -0.18(-2.26%) |
May 08, 2008 | 7.627 | 8.403 | 7.561 | 7.842 | 10,650 | +0.07(+0.96%) |
May 07, 2008 | 7.767 | 7.879 | 7.758 | 7.767 | 8,460 | +0.01(+0.12%) |
May 06, 2008 | 7.758 | 7.758 | 7.758 | 7.758 | 881 | +0.00(+0.00%) |
May 05, 2008 | 7.973 | 8.085 | 7.618 | 7.758 | 3,827 | -0.19(-2.35%) |
May 02, 2008 | 8.150 | 8.150 | 7.945 | 7.945 | 4,493 | +0.00(+0.00%) |
May 01, 2008 | 8.365 | 8.365 | 7.945 | 7.945 | 978 | -0.24(-2.97%) |
Apr 30, 2008 | 8.225 | 8.361 | 7.898 | 8.188 | 2,646 | +0.02(+0.23%) |
Apr 29, 2008 | 7.991 | 8.178 | 7.945 | 8.169 | 14,764 | +0.14(+1.75%) |
Apr 28, 2008 | 7.991 | 8.188 | 7.991 | 8.029 | 2,995 | +0.00(+0.00%) |
Apr 25, 2008 | 8.029 | 8.029 | 8.029 | 8.029 | 180 | -0.15(-1.83%) |
Apr 24, 2008 | 8.393 | 8.412 | 8.178 | 8.178 | 829 | +0.15(+1.82%) |
Apr 23, 2008 | 8.363 | 8.363 | 8.001 | 8.033 | 908 | -0.35(-4.19%) |
Apr 22, 2008 | 8.384 | 8.384 | 8.384 | 8.384 | 106 | +0.17(+2.05%) |
Apr 21, 2008 | 8.076 | 8.216 | 7.963 | 8.216 | 3,917 | +0.13(+1.62%) |
Apr 18, 2008 | 8.094 | 8.178 | 8.057 | 8.085 | 3,083 | -0.21(-2.48%) |
Apr 17, 2008 | 8.290 | 8.290 | 8.290 | 8.290 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 8.449 | 8.449 | 8.290 | 8.290 | 635 | +0.18(+2.19%) |
Apr 15, 2008 | 8.833 | 8.833 | 8.113 | 8.113 | 2,865 | +0.03(+0.35%) |
Apr 14, 2008 | 8.085 | 8.085 | 8.085 | 8.085 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 8.505 | 8.683 | 8.010 | 8.085 | 2,139 | +0.05(+0.58%) |
Apr 10, 2008 | 8.496 | 8.496 | 8.038 | 8.038 | 545 | +0.07(+0.94%) |
Apr 09, 2008 | 8.085 | 8.085 | 7.963 | 7.963 | 748 | -0.24(-2.96%) |
Apr 08, 2008 | 8.393 | 8.599 | 8.132 | 8.206 | 8,044 | +0.12(+1.50%) |
Apr 07, 2008 | 8.085 | 8.085 | 8.047 | 8.085 | 1,765 | +0.04(+0.46%) |
Apr 04, 2008 | 8.646 | 8.646 | 8.048 | 8.048 | 665 | +0.00(+0.00%) |
Apr 03, 2008 | 8.047 | 8.047 | 8.047 | 8.047 | 0 | +0.00(+0.00%) |
Apr 02, 2008 | 8.412 | 8.412 | 8.001 | 8.047 | 15,799 | -0.14(-1.73%) |
Apr 01, 2008 | 8.403 | 8.412 | 8.190 | 8.190 | 748 | -0.06(-0.77%) |
Mar 31, 2008 | 8.440 | 8.440 | 8.225 | 8.253 | 2,822 | +0.07(+0.91%) |
Mar 28, 2008 | 8.234 | 8.262 | 8.178 | 8.178 | 1,456 | -0.12(-1.46%) |
Mar 27, 2008 | 8.431 | 8.431 | 8.281 | 8.300 | 4,814 | +0.03(+0.34%) |
Mar 26, 2008 | 8.487 | 8.487 | 8.272 | 8.272 | 2,353 | +0.03(+0.34%) |
Mar 25, 2008 | 8.132 | 8.481 | 8.132 | 8.244 | 1,963 | -0.17(-2.00%) |
Mar 24, 2008 | 7.982 | 8.431 | 7.982 | 8.412 | 3,515 | +0.23(+2.86%) |
Mar 21, 2008 | 7.477 | 8.393 | 7.477 | 8.178 | 5,606 | +0.00(+0.00%) |
Mar 20, 2008 | 7.477 | 8.393 | 7.477 | 8.178 | 5,606 | +0.89(+12.18%) |
Mar 19, 2008 | 8.272 | 8.375 | 7.290 | 7.290 | 13,482 | -1.16(-13.72%) |
Mar 18, 2008 | 8.758 | 8.758 | 8.309 | 8.449 | 11,849 | -0.08(-0.99%) |
Mar 17, 2008 | 8.543 | 8.543 | 8.281 | 8.534 | 534 | +0.03(+0.33%) |
Mar 14, 2008 | 8.505 | 8.505 | 8.505 | 8.505 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 8.505 | 8.505 | 8.505 | 8.505 | 3,851 | +0.22(+2.71%) |
Mar 12, 2008 | 8.281 | 8.281 | 8.281 | 8.281 | 534 | +0.15(+1.84%) |
Mar 11, 2008 | 8.356 | 8.870 | 8.104 | 8.132 | 3,423 | +0.05(+0.58%) |
Mar 10, 2008 | 8.319 | 8.365 | 8.085 | 8.085 | 4,475 | -0.32(-3.78%) |
Mar 07, 2008 | 8.403 | 8.879 | 8.393 | 8.403 | 5,468 | -0.12(-1.42%) |
Mar 06, 2008 | 8.412 | 8.524 | 8.412 | 8.524 | 3,530 | -0.26(-2.98%) |
Mar 05, 2008 | 8.786 | 8.786 | 8.786 | 8.786 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 8.795 | 8.870 | 8.786 | 8.786 | 5,780 | +0.00(+0.00%) |
Mar 03, 2008 | 8.870 | 8.879 | 8.786 | 8.786 | 1,283 | -0.09(-1.05%) |
Feb 29, 2008 | 8.786 | 8.879 | 8.786 | 8.879 | 3,835 | +0.04(+0.42%) |
Feb 28, 2008 | 8.711 | 8.879 | 8.683 | 8.842 | 2,246 | +0.16(+1.83%) |
Feb 27, 2008 | 8.664 | 8.739 | 8.664 | 8.683 | 942 | -0.09(-1.04%) |
Feb 26, 2008 | 8.739 | 8.954 | 8.739 | 8.774 | 4,616 | +0.15(+1.71%) |
Feb 25, 2008 | 9.113 | 9.160 | 8.412 | 8.627 | 19,570 | -0.63(-6.77%) |
Feb 22, 2008 | 9.337 | 9.337 | 9.253 | 9.253 | 2,674 | -0.09(-1.00%) |
Feb 21, 2008 | 9.347 | 9.347 | 9.347 | 9.347 | 0 | +0.00(+0.00%) |
Feb 20, 2008 | 9.253 | 9.347 | 9.253 | 9.347 | 4,477 | +0.12(+1.32%) |
Feb 19, 2008 | 9.206 | 9.440 | 8.954 | 9.225 | 13,480 | +0.30(+3.35%) |
Feb 18, 2008 | 9.300 | 9.300 | 8.926 | 8.926 | 2,567 | +0.00(+0.00%) |
Feb 15, 2008 | 9.300 | 9.300 | 8.926 | 8.926 | 2,567 | -0.63(-6.56%) |
Feb 14, 2008 | 9.608 | 9.608 | 9.552 | 9.552 | 990 | -0.13(-1.35%) |
Feb 13, 2008 | 9.599 | 9.683 | 9.599 | 9.683 | 1,069 | +0.07(+0.78%) |
Feb 12, 2008 | 9.833 | 9.833 | 9.608 | 9.608 | 4,848 | -0.33(-3.29%) |
Feb 11, 2008 | 10.23 | 10.62 | 9.936 | 9.936 | 6,430 | -0.11(-1.12%) |
Feb 08, 2008 | 10.93 | 11.12 | 10.05 | 10.05 | 17,793 | -0.98(-8.90%) |
Feb 07, 2008 | 10.66 | 11.22 | 10.48 | 11.03 | 8,886 | +0.72(+6.98%) |
Feb 06, 2008 | 10.15 | 10.71 | 10.05 | 10.31 | 15,049 | +0.59(+6.06%) |
Feb 05, 2008 | 9.048 | 9.767 | 9.048 | 9.721 | 5,269 | +0.81(+9.11%) |
Feb 04, 2008 | 9.113 | 9.113 | 8.889 | 8.909 | 3,803 | +0.03(+0.34%) |
Feb 01, 2008 | 8.412 | 8.879 | 8.412 | 8.879 | 9,660 | +0.48(+5.67%) |
Jan 31, 2008 | 8.393 | 8.403 | 8.393 | 8.403 | 2,032 | +0.31(+3.83%) |
Jan 30, 2008 | 7.814 | 8.092 | 7.814 | 8.092 | 1,578 | +0.29(+3.69%) |
Jan 29, 2008 | 7.870 | 7.870 | 7.664 | 7.804 | 10,626 | -0.04(-0.48%) |
Jan 28, 2008 | 7.945 | 8.104 | 7.842 | 7.842 | 6,546 | -0.25(-3.12%) |
Jan 25, 2008 | 7.935 | 8.412 | 7.833 | 8.094 | 8,152 | +0.20(+2.49%) |
Jan 24, 2008 | 7.945 | 8.188 | 7.741 | 7.898 | 7,027 | +0.00(+0.00%) |
Jan 23, 2008 | 7.945 | 7.945 | 7.730 | 7.898 | 8,024 | +0.36(+4.71%) |
Jan 22, 2008 | 7.991 | 8.038 | 7.543 | 7.543 | 13,229 | -0.49(-6.05%) |
Jan 21, 2008 | 8.206 | 8.262 | 8.001 | 8.029 | 10,817 | +0.00(+0.00%) |
Jan 18, 2008 | 8.206 | 8.262 | 8.001 | 8.029 | 10,817 | -0.21(-2.61%) |
Jan 17, 2008 | 8.319 | 8.319 | 8.178 | 8.244 | 2,317 | -0.05(-0.59%) |
Jan 16, 2008 | 8.341 | 8.341 | 8.234 | 8.293 | 1,630 | -0.12(-1.42%) |
Jan 15, 2008 | 8.412 | 8.412 | 8.412 | 8.412 | 3,395 | +0.05(+0.56%) |
Jan 14, 2008 | 8.412 | 8.412 | 8.253 | 8.365 | 8,746 | -0.04(-0.44%) |
Jan 11, 2008 | 8.403 | 8.403 | 8.244 | 8.403 | 2,995 | +0.00(+0.00%) |
Jan 10, 2008 | 8.384 | 8.412 | 8.253 | 8.403 | 2,246 | +0.01(+0.11%) |
Jan 09, 2008 | 8.393 | 8.412 | 8.244 | 8.393 | 5,392 | +0.00(+0.00%) |
Jan 08, 2008 | 8.590 | 8.599 | 8.244 | 8.393 | 18,215 | +0.07(+0.90%) |
Jan 07, 2008 | 8.459 | 8.459 | 8.319 | 8.319 | 2,300 | -0.49(-5.52%) |
Jan 04, 2008 | 8.805 | 8.805 | 8.805 | 8.805 | 0 | +0.00(+0.00%) |
Jan 03, 2008 | 9.066 | 9.066 | 8.805 | 8.805 | 6,365 | -0.07(-0.74%) |
Jan 02, 2008 | 8.758 | 8.879 | 8.692 | 8.870 | 2,353 | -0.19(-2.04%) |
Jan 01, 2008 | 7.945 | 9.085 | 7.945 | 9.055 | 11,827 | +0.00(+0.00%) |
Dec 31, 2007 | 7.945 | 9.085 | 7.945 | 9.055 | 11,827 | +1.00(+12.39%) |
Dec 28, 2007 | 8.319 | 8.496 | 8.057 | 8.057 | 9,143 | -0.26(-3.15%) |
Dec 27, 2007 | 9.085 | 9.085 | 8.319 | 8.319 | 11,052 | -0.65(-7.29%) |
Dec 26, 2007 | 8.459 | 8.973 | 8.365 | 8.973 | 8,957 | +0.47(+5.49%) |
Dec 24, 2007 | 8.496 | 8.505 | 8.412 | 8.505 | 8,244 | +0.19(+2.25%) |
Dec 21, 2007 | 8.160 | 8.319 | 7.674 | 8.319 | 14,661 | +0.17(+2.06%) |
Dec 20, 2007 | 8.786 | 8.973 | 8.150 | 8.150 | 6,119 | -0.66(-7.53%) |
Dec 19, 2007 | 9.169 | 9.206 | 8.814 | 8.814 | 18,986 | -0.53(-5.70%) |
Dec 18, 2007 | 9.347 | 9.347 | 9.347 | 9.347 | 1,284 | +0.08(+0.91%) |
Dec 17, 2007 | 9.253 | 9.272 | 9.160 | 9.263 | 9,495 | +0.00(+0.00%) |
Dec 14, 2007 | 9.178 | 9.281 | 8.945 | 9.263 | 2,139 | -0.08(-0.90%) |
Dec 13, 2007 | 9.178 | 9.347 | 9.178 | 9.347 | 962 | +0.07(+0.81%) |
Dec 12, 2007 | 9.120 | 9.272 | 9.120 | 9.272 | 1,390 | +0.06(+0.61%) |
Dec 11, 2007 | 9.253 | 9.347 | 9.216 | 9.216 | 9,201 | -0.09(-0.93%) |
Dec 10, 2007 | 9.431 | 9.431 | 9.020 | 9.302 | 1,604 | -0.03(-0.28%) |
Dec 07, 2007 | 9.235 | 9.337 | 9.113 | 9.328 | 57,805 | +0.21(+2.25%) |
Dec 06, 2007 | 9.440 | 9.440 | 8.935 | 9.122 | 3,530 | +0.06(+0.62%) |
Dec 05, 2007 | 9.100 | 9.160 | 8.926 | 9.066 | 4,194 | +0.05(+0.52%) |
Dec 04, 2007 | 9.440 | 9.440 | 9.020 | 9.020 | 13,366 | -0.34(-3.60%) |