Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.527 | 5.732 | 5.478 | 5.724 | 1,455,060 | +0.22(+4.08%) |
Nov 26, 2008 | 4.924 | 5.558 | 4.890 | 5.500 | 4,373,550 | +0.46(+9.21%) |
Nov 25, 2008 | 5.185 | 5.274 | 4.897 | 5.036 | 4,336,960 | +0.02(+0.43%) |
Nov 24, 2008 | 4.512 | 5.135 | 4.470 | 5.014 | 5,419,772 | +0.66(+15.15%) |
Nov 21, 2008 | 4.554 | 4.705 | 4.102 | 4.355 | 9,532,955 | -0.09(-2.03%) |
Nov 20, 2008 | 4.915 | 4.947 | 4.353 | 4.445 | 6,112,770 | -0.64(-12.52%) |
Nov 19, 2008 | 5.523 | 5.523 | 5.039 | 5.081 | 2,833,703 | -0.44(-7.89%) |
Nov 18, 2008 | 5.491 | 5.605 | 5.311 | 5.517 | 1,961,068 | -0.04(-0.75%) |
Nov 17, 2008 | 5.825 | 5.992 | 5.538 | 5.558 | 2,883,751 | -0.25(-4.35%) |
Nov 14, 2008 | 5.709 | 6.089 | 5.540 | 5.811 | 0 | +0.11(+1.91%) |
Nov 13, 2008 | 5.903 | 5.908 | 5.123 | 5.702 | 6,523,305 | -0.06(-0.96%) |
Nov 12, 2008 | 6.215 | 6.246 | 5.749 | 5.758 | 3,497,027 | -0.46(-7.45%) |
Nov 11, 2008 | 6.529 | 6.555 | 6.210 | 6.221 | 6,369,429 | -0.36(-5.47%) |
Nov 10, 2008 | 6.647 | 6.697 | 6.531 | 6.581 | 4,221,138 | -0.01(-0.13%) |
Nov 07, 2008 | 6.332 | 6.981 | 6.332 | 6.590 | 3,970,308 | +0.21(+3.33%) |
Nov 06, 2008 | 6.384 | 6.807 | 6.337 | 6.377 | 2,886,450 | -0.37(-5.48%) |
Nov 05, 2008 | 6.837 | 6.839 | 6.630 | 6.747 | 2,199,312 | -0.11(-1.59%) |
Nov 04, 2008 | 6.864 | 7.043 | 6.740 | 6.856 | 2,800,977 | +0.12(+1.76%) |
Nov 03, 2008 | 6.729 | 6.913 | 6.610 | 6.737 | 3,200,020 | +0.04(+0.60%) |
Oct 31, 2008 | 6.474 | 6.781 | 6.411 | 6.697 | 3,749,415 | -0.05(-0.74%) |
Oct 30, 2008 | 6.951 | 6.951 | 6.632 | 6.747 | 4,248,297 | +0.12(+1.87%) |
Oct 29, 2008 | 6.390 | 6.848 | 6.390 | 6.623 | 3,567,478 | +0.23(+3.64%) |
Oct 28, 2008 | 6.275 | 6.431 | 5.994 | 6.390 | 2,302,848 | +0.21(+3.33%) |
Oct 27, 2008 | 6.196 | 6.486 | 6.027 | 6.185 | 2,341,392 | -0.07(-1.18%) |
Oct 24, 2008 | 5.779 | 6.307 | 5.562 | 6.258 | 2,437,252 | -0.07(-1.14%) |
Oct 23, 2008 | 6.345 | 6.573 | 6.030 | 6.330 | 2,800,386 | -0.11(-1.72%) |
Oct 22, 2008 | 6.446 | 6.529 | 6.243 | 6.441 | 3,422,149 | -0.12(-1.89%) |
Oct 21, 2008 | 6.598 | 6.720 | 6.362 | 6.565 | 2,554,167 | -0.08(-1.16%) |
Oct 20, 2008 | 6.241 | 6.685 | 6.181 | 6.642 | 4,044,110 | +0.55(+9.01%) |
Oct 17, 2008 | 5.865 | 6.362 | 5.826 | 6.092 | 4,473,275 | +0.25(+4.33%) |
Oct 16, 2008 | 5.825 | 5.920 | 5.499 | 5.840 | 3,680,290 | +0.07(+1.25%) |
Oct 15, 2008 | 6.064 | 6.285 | 5.721 | 5.768 | 4,004,754 | -0.58(-9.10%) |
Oct 14, 2008 | 6.253 | 6.697 | 5.995 | 6.345 | 6,406,784 | +0.46(+7.76%) |
Oct 13, 2008 | 5.039 | 5.972 | 4.790 | 5.888 | 6,218,581 | +1.10(+22.93%) |
Oct 10, 2008 | 4.736 | 4.964 | 4.186 | 4.790 | 8,281,746 | -0.19(-3.83%) |
Oct 09, 2008 | 5.224 | 5.565 | 4.736 | 4.981 | 8,492,455 | -0.08(-1.52%) |
Oct 08, 2008 | 4.674 | 5.220 | 3.893 | 5.058 | 14,568,784 | +0.11(+2.16%) |
Oct 07, 2008 | 5.567 | 5.925 | 4.887 | 4.951 | 5,259,822 | -0.55(-9.98%) |
Oct 06, 2008 | 6.128 | 6.128 | 5.231 | 5.500 | 6,216,395 | -0.70(-11.34%) |
Oct 03, 2008 | 6.499 | 6.754 | 6.195 | 6.203 | 0 | -0.23(-3.57%) |
Oct 02, 2008 | 6.776 | 7.097 | 6.432 | 6.432 | 1,712,986 | -0.35(-5.16%) |
Oct 01, 2008 | 6.618 | 6.799 | 6.399 | 6.782 | 1,666,839 | +0.15(+2.25%) |
Sep 30, 2008 | 6.770 | 6.770 | 6.496 | 6.633 | 2,308,421 | +0.06(+0.94%) |
Sep 29, 2008 | 6.749 | 6.863 | 6.362 | 6.571 | 4,424,094 | -0.39(-5.54%) |
Sep 26, 2008 | 6.876 | 7.005 | 6.730 | 6.956 | 0 | -0.18(-2.56%) |
Sep 25, 2008 | 6.781 | 7.140 | 6.781 | 7.139 | 2,472,439 | +0.33(+4.79%) |
Sep 24, 2008 | 6.822 | 6.889 | 6.724 | 6.812 | 2,113,080 | +0.08(+1.24%) |
Sep 23, 2008 | 6.961 | 6.965 | 6.697 | 6.729 | 2,122,559 | -0.26(-3.78%) |
Sep 22, 2008 | 7.132 | 7.193 | 6.945 | 6.993 | 2,143,238 | -0.14(-1.95%) |
Sep 19, 2008 | 6.613 | 7.397 | 6.560 | 7.132 | 0 | +0.72(+11.23%) |
Sep 18, 2008 | 6.339 | 6.615 | 6.041 | 6.412 | 7,234,407 | +0.30(+4.99%) |
Sep 17, 2008 | 6.698 | 6.700 | 5.974 | 6.107 | 5,646,758 | -0.65(-9.59%) |
Sep 16, 2008 | 6.755 | 6.811 | 6.355 | 6.755 | 5,857,395 | -0.15(-2.16%) |
Sep 15, 2008 | 7.301 | 7.301 | 6.859 | 6.904 | 2,428,305 | -0.46(-6.27%) |
Sep 12, 2008 | 7.172 | 7.517 | 7.147 | 7.367 | 3,002,255 | +0.19(+2.68%) |
Sep 11, 2008 | 7.161 | 7.231 | 6.953 | 7.174 | 3,021,428 | -0.07(-0.90%) |
Sep 10, 2008 | 7.316 | 7.500 | 7.142 | 7.239 | 3,131,671 | -0.07(-1.01%) |
Sep 09, 2008 | 7.678 | 7.678 | 7.283 | 7.313 | 1,696,160 | -0.40(-5.23%) |
Sep 08, 2008 | 7.837 | 7.969 | 7.666 | 7.716 | 1,623,552 | -0.11(-1.37%) |
Sep 05, 2008 | 7.793 | 7.852 | 7.609 | 7.824 | 0 | -0.02(-0.28%) |
Sep 04, 2008 | 7.963 | 8.036 | 7.768 | 7.845 | 1,612,365 | -0.13(-1.62%) |
Sep 03, 2008 | 8.046 | 8.096 | 7.949 | 7.974 | 4,102,227 | -0.06(-0.71%) |
Sep 02, 2008 | 7.954 | 8.070 | 7.937 | 8.031 | 2,423,890 | +0.05(+0.67%) |
Aug 29, 2008 | 8.016 | 8.016 | 7.906 | 7.978 | 0 | +0.03(+0.38%) |
Aug 28, 2008 | 7.949 | 7.994 | 7.819 | 7.947 | 1,724,597 | +0.11(+1.39%) |
Aug 27, 2008 | 7.695 | 7.840 | 7.668 | 7.839 | 1,487,147 | +0.15(+2.00%) |
Aug 26, 2008 | 7.718 | 7.772 | 7.659 | 7.685 | 1,133,272 | -0.04(-0.48%) |
Aug 25, 2008 | 7.730 | 7.795 | 7.685 | 7.721 | 1,093,862 | -0.03(-0.43%) |
Aug 22, 2008 | 7.800 | 7.835 | 7.743 | 7.755 | 0 | -0.03(-0.39%) |
Aug 21, 2008 | 7.775 | 7.835 | 7.701 | 7.785 | 1,038,582 | +0.01(+0.15%) |
Aug 20, 2008 | 7.596 | 7.783 | 7.542 | 7.773 | 1,664,999 | +0.20(+2.59%) |
Aug 19, 2008 | 7.628 | 7.671 | 7.514 | 7.577 | 1,577,369 | -0.03(-0.33%) |
Aug 18, 2008 | 7.618 | 7.685 | 7.589 | 7.603 | 1,130,739 | -0.04(-0.48%) |
Aug 15, 2008 | 7.633 | 7.658 | 7.571 | 7.639 | 0 | +0.01(+0.13%) |
Aug 14, 2008 | 7.685 | 7.685 | 7.561 | 7.629 | 1,036,300 | +0.03(+0.40%) |
Aug 13, 2008 | 7.643 | 7.683 | 7.489 | 7.599 | 1,238,116 | +0.06(+0.84%) |
Aug 12, 2008 | 7.576 | 7.599 | 7.505 | 7.536 | 1,107,409 | +0.00(+0.02%) |
Aug 11, 2008 | 7.608 | 7.654 | 7.507 | 7.534 | 1,956,528 | -0.06(-0.82%) |
Aug 08, 2008 | 7.552 | 7.659 | 7.492 | 7.596 | 1,767,895 | -0.02(-0.29%) |
Aug 07, 2008 | 8.024 | 8.024 | 7.549 | 7.618 | 3,047,279 | +0.07(+0.86%) |
Aug 06, 2008 | 7.377 | 7.633 | 7.375 | 7.552 | 1,260,646 | +0.06(+0.85%) |
Aug 05, 2008 | 7.417 | 7.549 | 7.392 | 7.489 | 2,028,174 | -0.07(-0.86%) |
Aug 04, 2008 | 7.716 | 7.837 | 7.507 | 7.554 | 1,810,214 | -0.20(-2.53%) |
Aug 01, 2008 | 7.685 | 7.830 | 7.654 | 7.750 | 1,395,378 | +0.04(+0.48%) |
Jul 31, 2008 | 7.758 | 7.773 | 7.653 | 7.713 | 1,423,189 | -0.13(-1.66%) |
Jul 30, 2008 | 7.721 | 7.857 | 7.656 | 7.844 | 1,910,907 | +0.14(+1.80%) |
Jul 29, 2008 | 7.705 | 7.721 | 7.593 | 7.705 | 2,607,327 | -0.02(-0.20%) |
Jul 28, 2008 | 7.720 | 7.726 | 7.502 | 7.720 | 1,738,389 | +0.23(+3.09%) |
Jul 25, 2008 | 7.675 | 7.680 | 7.470 | 7.489 | 1,716,713 | -0.10(-1.28%) |
Jul 24, 2008 | 7.787 | 7.797 | 7.534 | 7.586 | 1,535,833 | -0.21(-2.68%) |
Jul 23, 2008 | 7.969 | 7.989 | 7.790 | 7.795 | 1,276,779 | -0.17(-2.16%) |
Jul 22, 2008 | 7.959 | 8.028 | 7.852 | 7.968 | 2,017,274 | +0.03(+0.32%) |
Jul 21, 2008 | 7.675 | 7.952 | 7.675 | 7.942 | 2,221,215 | +0.28(+3.63%) |
Jul 18, 2008 | 7.609 | 7.835 | 7.325 | 7.665 | 3,102,015 | +0.37(+5.07%) |
Jul 17, 2008 | 7.484 | 7.661 | 6.864 | 7.295 | 9,192,626 | -0.20(-2.68%) |
Jul 16, 2008 | 7.534 | 7.564 | 7.370 | 7.495 | 1,764,736 | -0.07(-0.91%) |
Jul 15, 2008 | 7.726 | 7.772 | 7.519 | 7.564 | 2,753,432 | -0.22(-2.80%) |
Jul 14, 2008 | 7.870 | 7.902 | 7.747 | 7.782 | 2,535,096 | -0.08(-0.96%) |
Jul 11, 2008 | 7.869 | 7.993 | 7.768 | 7.857 | 2,204,801 | -0.13(-1.57%) |
Jul 10, 2008 | 7.817 | 8.003 | 7.757 | 7.983 | 1,493,138 | +0.15(+1.97%) |
Jul 09, 2008 | 7.830 | 7.952 | 7.797 | 7.829 | 1,880,080 | +0.02(+0.21%) |
Jul 08, 2008 | 7.701 | 7.854 | 7.586 | 7.812 | 2,494,300 | +0.09(+1.15%) |
Jul 07, 2008 | 7.705 | 7.775 | 7.641 | 7.723 | 2,210,231 | +0.03(+0.35%) |
Jul 04, 2008 | 7.785 | 7.814 | 7.581 | 7.696 | 861,208 | +0.00(+0.00%) |
Jul 03, 2008 | 7.785 | 7.814 | 7.581 | 7.696 | 861,208 | -0.05(-0.61%) |
Jul 02, 2008 | 7.559 | 7.839 | 7.541 | 7.743 | 2,096,272 | +0.25(+3.35%) |
Jul 01, 2008 | 7.485 | 7.525 | 7.408 | 7.492 | 1,476,521 | -0.06(-0.80%) |
Jun 30, 2008 | 7.606 | 7.623 | 7.457 | 7.552 | 1,606,685 | -0.03(-0.40%) |
Jun 27, 2008 | 7.629 | 7.673 | 7.539 | 7.582 | 1,371,928 | -0.12(-1.59%) |
Jun 26, 2008 | 7.914 | 7.949 | 7.703 | 7.705 | 1,532,446 | -0.21(-2.71%) |
Jun 25, 2008 | 7.951 | 7.951 | 7.882 | 7.919 | 881,069 | +0.01(+0.13%) |
Jun 24, 2008 | 7.981 | 8.001 | 7.909 | 7.909 | 958,478 | -0.13(-1.58%) |
Jun 23, 2008 | 7.931 | 8.036 | 7.931 | 8.036 | 1,015,013 | +0.10(+1.27%) |
Jun 20, 2008 | 7.879 | 7.936 | 7.875 | 7.936 | 873,668 | +0.03(+0.38%) |
Jun 19, 2008 | 7.968 | 8.014 | 7.874 | 7.906 | 767,851 | -0.07(-0.88%) |
Jun 18, 2008 | 8.113 | 8.137 | 7.939 | 7.976 | 1,276,743 | -0.13(-1.57%) |
Jun 17, 2008 | 8.081 | 8.168 | 8.075 | 8.103 | 1,134,980 | +0.02(+0.27%) |
Jun 16, 2008 | 8.008 | 8.083 | 7.968 | 8.081 | 846,754 | +0.08(+0.98%) |
Jun 13, 2008 | 7.979 | 8.029 | 7.956 | 8.003 | 762,176 | +0.04(+0.50%) |
Jun 12, 2008 | 8.095 | 8.095 | 7.952 | 7.963 | 1,122,240 | -0.13(-1.59%) |
Jun 11, 2008 | 8.137 | 8.137 | 8.038 | 8.091 | 1,288,707 | -0.04(-0.54%) |
Jun 10, 2008 | 8.103 | 8.173 | 8.055 | 8.135 | 1,506,285 | -0.01(-0.10%) |
Jun 09, 2008 | 8.185 | 8.204 | 8.105 | 8.143 | 727,539 | +0.01(+0.10%) |
Jun 06, 2008 | 8.262 | 8.262 | 8.083 | 8.135 | 1,407,975 | -0.04(-0.47%) |
Jun 05, 2008 | 8.078 | 8.190 | 8.053 | 8.173 | 1,708,673 | +0.09(+1.06%) |
Jun 04, 2008 | 8.172 | 8.197 | 8.088 | 8.088 | 1,580,344 | -0.07(-0.90%) |
Jun 03, 2008 | 8.294 | 8.326 | 8.162 | 8.162 | 1,741,423 | -0.08(-0.95%) |
Jun 02, 2008 | 8.240 | 8.299 | 8.127 | 8.240 | 1,762,096 | +0.06(+0.74%) |
May 30, 2008 | 8.090 | 8.220 | 8.065 | 8.180 | 3,105,850 | +0.21(+2.60%) |
May 29, 2008 | 7.798 | 8.014 | 7.743 | 7.973 | 2,941,049 | +0.16(+2.01%) |
May 28, 2008 | 7.773 | 7.835 | 7.710 | 7.815 | 1,666,098 | +0.04(+0.56%) |
May 27, 2008 | 7.847 | 7.904 | 7.721 | 7.772 | 2,023,187 | -0.08(-1.00%) |
May 26, 2008 | 7.839 | 7.874 | 7.785 | 7.850 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.839 | 7.874 | 7.785 | 7.850 | 2,132,361 | +0.02(+0.21%) |
May 22, 2008 | 7.963 | 8.051 | 7.819 | 7.834 | 2,288,799 | -0.14(-1.80%) |
May 21, 2008 | 7.993 | 8.019 | 7.952 | 7.978 | 3,062,594 | +0.02(+0.29%) |
May 20, 2008 | 7.891 | 7.994 | 7.830 | 7.954 | 2,116,807 | +0.07(+0.83%) |
May 19, 2008 | 7.865 | 7.934 | 7.830 | 7.889 | 1,951,254 | +0.02(+0.26%) |
May 16, 2008 | 7.867 | 7.892 | 7.788 | 7.869 | 2,768,209 | +0.07(+0.84%) |
May 15, 2008 | 7.869 | 7.869 | 7.735 | 7.803 | 2,994,370 | +0.01(+0.06%) |
May 14, 2008 | 7.800 | 7.834 | 7.777 | 7.798 | 2,312,853 | +0.02(+0.30%) |
May 13, 2008 | 7.763 | 7.793 | 7.723 | 7.775 | 2,247,885 | -0.03(-0.43%) |
May 12, 2008 | 7.869 | 7.869 | 7.777 | 7.808 | 2,608,265 | -0.02(-0.24%) |
May 09, 2008 | 7.814 | 7.827 | 7.760 | 7.827 | 1,875,600 | +0.00(+0.00%) |
May 08, 2008 | 7.832 | 7.907 | 7.788 | 7.827 | 4,307,489 | -0.04(-0.53%) |
May 07, 2008 | 7.767 | 7.902 | 7.760 | 7.869 | 23,825,882 | -0.06(-0.80%) |
May 06, 2008 | 7.974 | 7.976 | 7.891 | 7.932 | 1,797,952 | -0.03(-0.32%) |
May 05, 2008 | 7.850 | 8.215 | 7.850 | 7.957 | 2,157,752 | +0.07(+0.89%) |
May 02, 2008 | 7.864 | 7.941 | 7.827 | 7.887 | 2,258,200 | +0.06(+0.71%) |
May 01, 2008 | 7.911 | 7.936 | 7.748 | 7.832 | 2,226,609 | -0.25(-3.13%) |
Apr 30, 2008 | 8.485 | 8.485 | 8.085 | 8.085 | 1,685,874 | -0.13(-1.55%) |
Apr 29, 2008 | 8.324 | 8.324 | 8.189 | 8.212 | 880,686 | -0.01(-0.08%) |
Apr 28, 2008 | 8.257 | 8.328 | 8.189 | 8.219 | 1,226,421 | +0.02(+0.29%) |
Apr 25, 2008 | 8.306 | 8.306 | 8.162 | 8.195 | 1,215,663 | -0.01(-0.16%) |
Apr 24, 2008 | 8.420 | 8.435 | 8.173 | 8.209 | 1,768,218 | -0.17(-2.04%) |
Apr 23, 2008 | 8.401 | 8.450 | 8.351 | 8.379 | 973,333 | -0.03(-0.30%) |
Apr 22, 2008 | 8.384 | 8.512 | 8.384 | 8.405 | 1,358,214 | -0.04(-0.42%) |
Apr 21, 2008 | 8.383 | 8.532 | 8.383 | 8.440 | 1,136,581 | +0.06(+0.72%) |
Apr 18, 2008 | 8.329 | 8.406 | 8.247 | 8.379 | 2,026,376 | +0.16(+1.89%) |
Apr 17, 2008 | 8.187 | 8.244 | 8.145 | 8.224 | 1,300,796 | +0.03(+0.37%) |
Apr 16, 2008 | 8.060 | 8.227 | 8.060 | 8.194 | 3,010,969 | +0.22(+2.73%) |
Apr 15, 2008 | 8.085 | 8.145 | 7.964 | 7.976 | 1,373,523 | +0.01(+0.06%) |
Apr 14, 2008 | 7.989 | 8.033 | 7.946 | 7.971 | 1,045,672 | +0.03(+0.34%) |
Apr 11, 2008 | 7.969 | 8.008 | 7.924 | 7.944 | 1,128,392 | -0.06(-0.79%) |
Apr 10, 2008 | 8.173 | 8.180 | 7.998 | 8.008 | 1,618,159 | -0.15(-1.79%) |
Apr 09, 2008 | 8.244 | 8.254 | 8.112 | 8.153 | 1,194,089 | -0.05(-0.61%) |
Apr 08, 2008 | 8.071 | 8.262 | 8.071 | 8.204 | 1,231,665 | -0.01(-0.14%) |
Apr 07, 2008 | 8.175 | 8.292 | 8.162 | 8.215 | 1,284,550 | +0.09(+1.11%) |
Apr 04, 2008 | 8.133 | 8.175 | 8.065 | 8.125 | 1,324,216 | +0.07(+0.81%) |
Apr 03, 2008 | 8.088 | 8.108 | 8.029 | 8.060 | 1,478,552 | -0.08(-0.95%) |
Apr 02, 2008 | 8.026 | 8.185 | 7.979 | 8.137 | 1,740,366 | +0.11(+1.38%) |
Apr 01, 2008 | 7.994 | 8.036 | 7.952 | 8.026 | 1,582,799 | +0.07(+0.84%) |
Mar 31, 2008 | 7.934 | 7.988 | 7.899 | 7.959 | 1,630,164 | -0.02(-0.27%) |
Mar 28, 2008 | 8.021 | 8.098 | 7.964 | 7.981 | 1,389,059 | -0.05(-0.67%) |
Mar 27, 2008 | 8.096 | 8.142 | 8.019 | 8.035 | 1,782,768 | -0.00(-0.04%) |
Mar 26, 2008 | 7.815 | 8.085 | 7.814 | 8.038 | 2,829,677 | +0.24(+3.14%) |
Mar 25, 2008 | 7.385 | 7.793 | 7.385 | 7.793 | 5,111,322 | +0.37(+4.98%) |
Mar 24, 2008 | 7.355 | 7.623 | 7.355 | 7.423 | 29,081,602 | +0.04(+0.48%) |
Mar 21, 2008 | 7.474 | 7.514 | 7.363 | 7.388 | 1,498,072 | +0.00(+0.00%) |
Mar 20, 2008 | 7.474 | 7.514 | 7.363 | 7.388 | 1,498,072 | -0.09(-1.16%) |
Mar 19, 2008 | 7.703 | 7.792 | 7.442 | 7.475 | 7,305,258 | -0.23(-2.96%) |
Mar 18, 2008 | 7.700 | 7.730 | 7.412 | 7.703 | 2,491,212 | +0.29(+3.98%) |
Mar 17, 2008 | 7.492 | 7.604 | 7.361 | 7.408 | 1,766,617 | -0.13(-1.78%) |
Mar 14, 2008 | 7.730 | 7.785 | 7.433 | 7.542 | 4,647,615 | -0.21(-2.72%) |
Mar 13, 2008 | 7.680 | 7.790 | 7.680 | 7.753 | 2,699,490 | +0.01(+0.09%) |
Mar 12, 2008 | 7.683 | 7.788 | 7.658 | 7.747 | 1,547,600 | +0.05(+0.70%) |
Mar 11, 2008 | 7.750 | 7.750 | 7.644 | 7.693 | 1,728,581 | -0.00(-0.02%) |
Mar 10, 2008 | 7.701 | 7.839 | 7.673 | 7.695 | 1,472,430 | -0.11(-1.35%) |
Mar 07, 2008 | 7.778 | 7.834 | 7.759 | 7.800 | 1,872,536 | -0.03(-0.34%) |
Mar 06, 2008 | 7.822 | 7.896 | 7.768 | 7.827 | 1,409,027 | -0.03(-0.38%) |
Mar 05, 2008 | 7.867 | 7.921 | 7.810 | 7.857 | 2,748,170 | +0.02(+0.30%) |
Mar 04, 2008 | 7.869 | 7.963 | 7.778 | 7.834 | 1,395,713 | -0.04(-0.53%) |
Mar 03, 2008 | 8.014 | 8.014 | 7.875 | 7.875 | 1,313,459 | -0.12(-1.49%) |
Feb 29, 2008 | 8.158 | 8.158 | 7.966 | 7.994 | 1,391,717 | -0.09(-1.10%) |
Feb 28, 2008 | 7.927 | 8.113 | 7.927 | 8.083 | 1,703,375 | +0.13(+1.64%) |
Feb 27, 2008 | 8.033 | 8.038 | 7.924 | 7.952 | 1,070,508 | -0.08(-1.00%) |
Feb 26, 2008 | 7.959 | 8.075 | 7.939 | 8.033 | 2,771,464 | +0.08(+1.03%) |
Feb 25, 2008 | 7.944 | 7.991 | 7.832 | 7.951 | 4,526,674 | +0.07(+0.85%) |
Feb 22, 2008 | 7.879 | 7.909 | 7.802 | 7.884 | 1,803,196 | +0.01(+0.06%) |
Feb 21, 2008 | 7.973 | 7.994 | 7.827 | 7.879 | 2,262,112 | -0.03(-0.38%) |
Feb 20, 2008 | 7.869 | 7.931 | 7.728 | 7.909 | 4,557,674 | +0.03(+0.38%) |
Feb 19, 2008 | 8.013 | 8.249 | 7.859 | 7.879 | 3,275,459 | -0.13(-1.61%) |
Feb 18, 2008 | 8.287 | 8.287 | 8.008 | 8.008 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.287 | 8.287 | 8.008 | 8.008 | 4,017,095 | -0.20(-2.45%) |
Feb 14, 2008 | 8.595 | 8.604 | 8.165 | 8.209 | 1,866,868 | -0.21(-2.51%) |
Feb 13, 2008 | 8.565 | 8.620 | 8.410 | 8.420 | 1,164,493 | -0.06(-0.73%) |
Feb 12, 2008 | 8.540 | 8.589 | 8.413 | 8.482 | 1,419,025 | -0.06(-0.65%) |
Feb 11, 2008 | 8.554 | 8.572 | 8.495 | 8.537 | 1,864,622 | +0.07(+0.79%) |
Feb 08, 2008 | 8.348 | 8.495 | 8.326 | 8.470 | 885,978 | +0.13(+1.61%) |
Feb 07, 2008 | 8.255 | 8.388 | 8.212 | 8.336 | 1,035,685 | +0.01(+0.16%) |
Feb 06, 2008 | 8.502 | 8.527 | 8.286 | 8.322 | 1,131,283 | -0.18(-2.07%) |
Feb 05, 2008 | 8.517 | 8.565 | 8.428 | 8.498 | 1,238,229 | -0.04(-0.41%) |
Feb 04, 2008 | 8.369 | 8.533 | 8.336 | 8.533 | 1,307,964 | +0.20(+2.37%) |
Feb 01, 2008 | 8.399 | 8.399 | 8.264 | 8.336 | 1,886,202 | -0.00(-0.04%) |
Jan 31, 2008 | 8.344 | 8.378 | 8.210 | 8.339 | 1,521,378 | -0.12(-1.37%) |
Jan 30, 2008 | 8.319 | 8.455 | 8.266 | 8.455 | 1,629,967 | +0.15(+1.81%) |
Jan 29, 2008 | 8.197 | 8.371 | 8.182 | 8.304 | 1,255,820 | +0.12(+1.49%) |
Jan 28, 2008 | 8.242 | 8.264 | 8.147 | 8.182 | 1,049,101 | +0.01(+0.06%) |
Jan 25, 2008 | 8.195 | 8.254 | 8.128 | 8.177 | 1,487,870 | +0.02(+0.21%) |
Jan 24, 2008 | 8.075 | 8.192 | 8.053 | 8.160 | 1,668,780 | +0.07(+0.89%) |
Jan 23, 2008 | 7.994 | 8.105 | 7.927 | 8.088 | 2,362,237 | -0.04(-0.43%) |
Jan 22, 2008 | 8.078 | 8.163 | 7.896 | 8.123 | 2,537,067 | -0.12(-1.46%) |
Jan 21, 2008 | 8.317 | 8.423 | 8.187 | 8.244 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.317 | 8.423 | 8.187 | 8.244 | 1,563,727 | -0.06(-0.73%) |
Jan 17, 2008 | 8.394 | 8.414 | 8.255 | 8.304 | 1,259,152 | -0.02(-0.20%) |
Jan 16, 2008 | 8.358 | 8.361 | 8.195 | 8.321 | 1,616,869 | -0.05(-0.54%) |
Jan 15, 2008 | 8.373 | 8.403 | 8.317 | 8.366 | 1,408,316 | -0.05(-0.58%) |
Jan 14, 2008 | 8.455 | 8.471 | 8.396 | 8.415 | 1,092,458 | -0.02(-0.28%) |
Jan 11, 2008 | 8.415 | 8.470 | 8.379 | 8.438 | 897,154 | -0.01(-0.12%) |
Jan 10, 2008 | 8.505 | 8.528 | 8.394 | 8.448 | 904,907 | -0.01(-0.12%) |
Jan 09, 2008 | 8.574 | 8.574 | 8.376 | 8.458 | 937,967 | -0.08(-0.94%) |
Jan 08, 2008 | 8.538 | 8.679 | 8.523 | 8.538 | 1,183,845 | +0.04(+0.43%) |
Jan 07, 2008 | 8.436 | 8.527 | 8.399 | 8.502 | 1,206,722 | +0.02(+0.22%) |
Jan 04, 2008 | 8.689 | 8.689 | 8.428 | 8.483 | 1,589,232 | -0.19(-2.20%) |
Jan 03, 2008 | 8.579 | 8.706 | 8.579 | 8.674 | 788,117 | +0.05(+0.56%) |
Jan 02, 2008 | 8.731 | 8.780 | 8.624 | 8.626 | 737,066 | -0.08(-0.92%) |
Jan 01, 2008 | 8.681 | 8.706 | 8.572 | 8.706 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.681 | 8.706 | 8.572 | 8.706 | 12,180,373 | +0.00(+0.00%) |
Dec 28, 2007 | 8.713 | 8.847 | 8.599 | 8.706 | 1,472,251 | -0.01(-0.13%) |
Dec 27, 2007 | 8.731 | 8.748 | 8.564 | 8.718 | 1,531,473 | -0.05(-0.59%) |
Dec 26, 2007 | 8.605 | 8.780 | 8.522 | 8.769 | 1,127,102 | +0.15(+1.79%) |
Dec 24, 2007 | 8.379 | 8.617 | 8.356 | 8.615 | 900,726 | +0.21(+2.51%) |
Dec 21, 2007 | 8.215 | 8.435 | 8.170 | 8.405 | 1,831,615 | +0.17(+2.12%) |
Dec 20, 2007 | 8.294 | 8.316 | 8.170 | 8.230 | 1,549,989 | -0.07(-0.87%) |
Dec 19, 2007 | 8.307 | 8.356 | 8.235 | 8.302 | 1,300,916 | -0.02(-0.22%) |
Dec 18, 2007 | 8.445 | 8.445 | 8.266 | 8.321 | 1,392,900 | -0.04(-0.48%) |
Dec 17, 2007 | 8.445 | 8.445 | 8.316 | 8.361 | 4,652,357 | -0.04(-0.46%) |
Dec 14, 2007 | 8.388 | 8.415 | 8.329 | 8.399 | 879,820 | -0.01(-0.16%) |
Dec 13, 2007 | 8.373 | 8.458 | 8.351 | 8.413 | 1,456,219 | -0.03(-0.36%) |
Dec 12, 2007 | 8.530 | 8.627 | 8.426 | 8.443 | 2,402,453 | -0.08(-0.96%) |
Dec 11, 2007 | 8.589 | 8.656 | 8.513 | 8.525 | 1,199,972 | -0.09(-1.03%) |
Dec 10, 2007 | 8.734 | 8.781 | 8.567 | 8.614 | 709,889 | -0.02(-0.19%) |
Dec 07, 2007 | 8.520 | 8.691 | 8.520 | 8.631 | 880,471 | +0.04(+0.49%) |
Dec 06, 2007 | 8.612 | 8.652 | 8.555 | 8.589 | 616,412 | -0.06(-0.66%) |
Dec 05, 2007 | 8.614 | 8.662 | 8.599 | 8.646 | 787,239 | +0.01(+0.14%) |
Dec 04, 2007 | 8.646 | 8.677 | 8.570 | 8.634 | 1,199,375 | -0.07(-0.79%) |