Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.208 | 8.489 | 8.175 | 8.326 | 3,105,186 | +0.10(+1.26%) |
Oct 30, 2008 | 8.102 | 8.251 | 7.916 | 8.222 | 2,298,345 | +0.27(+3.35%) |
Oct 29, 2008 | 7.723 | 8.237 | 7.709 | 7.956 | 2,721,648 | +0.23(+2.98%) |
Oct 28, 2008 | 7.197 | 7.725 | 7.040 | 7.725 | 2,741,825 | +0.55(+7.67%) |
Oct 27, 2008 | 7.110 | 7.408 | 7.015 | 7.175 | 2,399,391 | -0.04(-0.51%) |
Oct 24, 2008 | 7.285 | 7.461 | 7.021 | 7.212 | 3,527,803 | -0.45(-5.87%) |
Oct 23, 2008 | 7.428 | 7.666 | 7.167 | 7.661 | 4,632,029 | +0.24(+3.29%) |
Oct 22, 2008 | 7.478 | 7.582 | 7.299 | 7.417 | 2,471,522 | -0.19(-2.51%) |
Oct 21, 2008 | 7.658 | 7.902 | 7.579 | 7.607 | 2,412,050 | -0.16(-2.10%) |
Oct 20, 2008 | 7.703 | 7.824 | 7.512 | 7.770 | 3,059,994 | +0.18(+2.41%) |
Oct 17, 2008 | 7.268 | 7.964 | 7.220 | 7.588 | 3,961,711 | -0.24(-3.02%) |
Oct 16, 2008 | 7.296 | 7.849 | 7.091 | 7.824 | 5,079,910 | +0.56(+7.78%) |
Oct 15, 2008 | 7.644 | 7.669 | 7.195 | 7.259 | 3,928,003 | -0.48(-6.17%) |
Oct 14, 2008 | 8.175 | 8.251 | 7.591 | 7.737 | 4,260,085 | -0.29(-3.57%) |
Oct 13, 2008 | 8.006 | 8.276 | 7.526 | 8.023 | 4,832,992 | +0.27(+3.44%) |
Oct 10, 2008 | 7.096 | 7.947 | 6.959 | 7.756 | 6,934,668 | +0.41(+5.62%) |
Oct 09, 2008 | 8.231 | 8.371 | 7.343 | 7.343 | 7,204,633 | -0.80(-9.83%) |
Oct 08, 2008 | 8.043 | 8.604 | 8.003 | 8.144 | 7,353,521 | -0.06(-0.75%) |
Oct 07, 2008 | 8.197 | 8.456 | 8.180 | 8.206 | 3,372,854 | -0.11(-1.32%) |
Oct 06, 2008 | 8.206 | 8.425 | 8.054 | 8.315 | 6,012,095 | -0.02(-0.24%) |
Oct 03, 2008 | 8.276 | 8.464 | 8.169 | 8.335 | 0 | +0.14(+1.68%) |
Oct 02, 2008 | 8.119 | 8.284 | 7.933 | 8.197 | 2,764,576 | +0.06(+0.69%) |
Oct 01, 2008 | 8.192 | 8.284 | 8.051 | 8.141 | 3,089,956 | -0.10(-1.26%) |
Sep 30, 2008 | 8.029 | 8.298 | 7.863 | 8.245 | 3,907,114 | +0.27(+3.42%) |
Sep 29, 2008 | 7.869 | 8.222 | 7.773 | 7.973 | 3,431,311 | +0.00(+0.00%) |
Sep 26, 2008 | 7.796 | 7.989 | 7.695 | 7.973 | 0 | +0.09(+1.10%) |
Sep 25, 2008 | 7.711 | 7.947 | 7.683 | 7.885 | 2,749,271 | +0.21(+2.67%) |
Sep 24, 2008 | 7.846 | 7.967 | 7.644 | 7.680 | 2,677,090 | -0.12(-1.58%) |
Sep 23, 2008 | 7.950 | 8.116 | 7.793 | 7.804 | 2,342,177 | -0.07(-0.93%) |
Sep 22, 2008 | 7.939 | 8.141 | 7.863 | 7.877 | 2,826,341 | -0.14(-1.75%) |
Sep 19, 2008 | 8.846 | 8.978 | 7.723 | 8.017 | 0 | -0.53(-6.18%) |
Sep 18, 2008 | 8.051 | 8.548 | 7.796 | 8.545 | 6,098,171 | +0.62(+7.79%) |
Sep 17, 2008 | 8.102 | 8.169 | 7.928 | 7.928 | 3,128,422 | -0.26(-3.22%) |
Sep 16, 2008 | 7.784 | 8.211 | 7.647 | 8.192 | 3,690,486 | +0.29(+3.70%) |
Sep 15, 2008 | 7.928 | 8.102 | 7.689 | 7.900 | 2,069,844 | -0.14(-1.75%) |
Sep 12, 2008 | 7.888 | 8.054 | 7.874 | 8.040 | 3,465,561 | +0.13(+1.63%) |
Sep 11, 2008 | 7.700 | 7.911 | 7.596 | 7.911 | 3,537,314 | +0.20(+2.55%) |
Sep 10, 2008 | 7.739 | 7.770 | 7.610 | 7.714 | 3,933,725 | +0.04(+0.59%) |
Sep 09, 2008 | 7.779 | 7.779 | 7.602 | 7.669 | 4,280,539 | -0.07(-0.91%) |
Sep 08, 2008 | 7.863 | 7.919 | 7.630 | 7.739 | 4,379,453 | +0.02(+0.29%) |
Sep 05, 2008 | 7.613 | 7.744 | 7.588 | 7.717 | 0 | +0.07(+0.88%) |
Sep 04, 2008 | 7.551 | 7.776 | 7.512 | 7.650 | 5,786,967 | +0.13(+1.79%) |
Sep 03, 2008 | 7.641 | 7.852 | 7.414 | 7.515 | 6,246,770 | +0.05(+0.72%) |
Sep 02, 2008 | 7.492 | 7.680 | 7.445 | 7.461 | 3,952,848 | +0.04(+0.49%) |
Aug 29, 2008 | 7.268 | 7.529 | 7.268 | 7.425 | 0 | +0.11(+1.46%) |
Aug 28, 2008 | 7.189 | 7.349 | 7.186 | 7.318 | 6,984,244 | +0.16(+2.24%) |
Aug 27, 2008 | 6.908 | 7.214 | 6.889 | 7.158 | 6,391,805 | +0.24(+3.49%) |
Aug 26, 2008 | 7.119 | 7.155 | 6.605 | 6.917 | 12,731,111 | -0.25(-3.53%) |
Aug 25, 2008 | 7.273 | 7.287 | 7.108 | 7.169 | 4,296,980 | -0.13(-1.77%) |
Aug 22, 2008 | 7.346 | 7.402 | 7.245 | 7.299 | 3,576,677 | -0.04(-0.57%) |
Aug 21, 2008 | 7.279 | 7.346 | 7.209 | 7.341 | 4,143,032 | +0.04(+0.54%) |
Aug 20, 2008 | 7.422 | 7.481 | 7.209 | 7.301 | 4,030,338 | -0.10(-1.40%) |
Aug 19, 2008 | 7.456 | 7.467 | 7.352 | 7.405 | 3,975,994 | -0.08(-1.05%) |
Aug 18, 2008 | 7.678 | 7.683 | 7.450 | 7.484 | 5,357,627 | -0.14(-1.81%) |
Aug 15, 2008 | 7.908 | 7.953 | 7.484 | 7.622 | 0 | -0.23(-2.93%) |
Aug 14, 2008 | 8.961 | 8.978 | 7.293 | 7.852 | 23,804,276 | -1.13(-12.54%) |
Aug 13, 2008 | 9.051 | 9.177 | 8.908 | 8.978 | 3,352,315 | -0.04(-0.44%) |
Aug 12, 2008 | 9.026 | 9.113 | 8.885 | 9.017 | 2,802,126 | +0.02(+0.22%) |
Aug 11, 2008 | 8.880 | 9.054 | 8.860 | 8.998 | 3,004,080 | +0.12(+1.39%) |
Aug 08, 2008 | 8.700 | 9.130 | 8.700 | 8.874 | 3,072,272 | +0.14(+1.58%) |
Aug 07, 2008 | 8.720 | 8.776 | 8.262 | 8.736 | 2,289,741 | -0.04(-0.45%) |
Aug 06, 2008 | 8.776 | 8.857 | 8.520 | 8.776 | 1,919,108 | +0.01(+0.10%) |
Aug 05, 2008 | 8.593 | 8.776 | 8.559 | 8.767 | 3,178,710 | +0.24(+2.80%) |
Aug 04, 2008 | 8.495 | 8.644 | 8.360 | 8.529 | 2,214,747 | +0.05(+0.56%) |
Aug 01, 2008 | 8.442 | 8.559 | 8.408 | 8.481 | 1,554,863 | +0.04(+0.43%) |
Jul 31, 2008 | 8.321 | 8.486 | 8.164 | 8.444 | 2,018,673 | +0.05(+0.57%) |
Jul 30, 2008 | 8.439 | 8.573 | 8.366 | 8.397 | 2,611,949 | +0.00(+0.03%) |
Jul 29, 2008 | 8.394 | 8.394 | 8.206 | 8.394 | 2,335,592 | +0.21(+2.54%) |
Jul 28, 2008 | 8.194 | 8.248 | 8.116 | 8.186 | 1,795,923 | -0.01(-0.07%) |
Jul 25, 2008 | 8.326 | 8.478 | 8.158 | 8.192 | 2,390,246 | -0.08(-0.92%) |
Jul 24, 2008 | 8.315 | 8.439 | 8.242 | 8.267 | 3,286,946 | -0.04(-0.51%) |
Jul 23, 2008 | 8.340 | 8.340 | 8.220 | 8.310 | 2,195,828 | -0.03(-0.34%) |
Jul 22, 2008 | 8.144 | 8.509 | 8.102 | 8.338 | 3,386,001 | +0.15(+1.78%) |
Jul 21, 2008 | 8.186 | 8.228 | 8.054 | 8.192 | 2,038,180 | +0.04(+0.55%) |
Jul 18, 2008 | 8.307 | 8.433 | 8.110 | 8.147 | 3,588,599 | -0.15(-1.79%) |
Jul 17, 2008 | 8.413 | 8.509 | 8.206 | 8.295 | 2,110,553 | -0.08(-0.94%) |
Jul 16, 2008 | 8.088 | 8.402 | 8.037 | 8.374 | 3,186,095 | +0.33(+4.05%) |
Jul 15, 2008 | 8.107 | 8.169 | 7.916 | 8.048 | 3,588,133 | -0.12(-1.48%) |
Jul 14, 2008 | 8.324 | 8.335 | 8.085 | 8.169 | 2,627,621 | -0.07(-0.85%) |
Jul 11, 2008 | 8.326 | 8.326 | 8.116 | 8.239 | 2,350,556 | -0.05(-0.58%) |
Jul 10, 2008 | 8.248 | 8.312 | 8.180 | 8.287 | 2,108,107 | +0.04(+0.48%) |
Jul 09, 2008 | 8.186 | 8.326 | 8.144 | 8.248 | 2,543,386 | +0.08(+1.00%) |
Jul 08, 2008 | 7.731 | 8.245 | 7.703 | 8.166 | 4,476,478 | +0.47(+6.09%) |
Jul 07, 2008 | 7.622 | 7.793 | 7.605 | 7.697 | 3,061,914 | +0.10(+1.37%) |
Jul 04, 2008 | 7.593 | 7.655 | 7.501 | 7.593 | 2,283,356 | +0.00(+0.00%) |
Jul 03, 2008 | 7.593 | 7.655 | 7.501 | 7.593 | 2,283,356 | +0.00(+0.00%) |
Jul 02, 2008 | 7.863 | 7.944 | 7.563 | 7.593 | 3,086,716 | -0.27(-3.43%) |
Jul 01, 2008 | 7.897 | 7.964 | 7.793 | 7.863 | 2,734,660 | -0.10(-1.20%) |
Jun 30, 2008 | 8.034 | 8.155 | 7.956 | 7.958 | 2,238,851 | -0.10(-1.25%) |
Jun 27, 2008 | 8.161 | 8.248 | 7.964 | 8.060 | 4,058,644 | -0.13(-1.65%) |
Jun 26, 2008 | 7.958 | 8.262 | 7.958 | 8.194 | 3,889,637 | +0.16(+1.96%) |
Jun 25, 2008 | 7.877 | 8.203 | 7.846 | 8.037 | 3,980,499 | +0.17(+2.10%) |
Jun 24, 2008 | 7.627 | 7.902 | 7.627 | 7.871 | 3,417,858 | +0.06(+0.79%) |
Jun 23, 2008 | 7.804 | 7.863 | 7.711 | 7.810 | 1,945,940 | +0.06(+0.83%) |
Jun 20, 2008 | 7.714 | 7.776 | 7.585 | 7.745 | 3,703,658 | -0.01(-0.11%) |
Jun 19, 2008 | 7.866 | 7.891 | 7.725 | 7.753 | 2,139,240 | -0.08(-1.07%) |
Jun 18, 2008 | 7.900 | 7.925 | 7.731 | 7.838 | 1,728,863 | -0.07(-0.89%) |
Jun 17, 2008 | 8.020 | 8.020 | 7.835 | 7.908 | 2,485,214 | -0.03(-0.39%) |
Jun 16, 2008 | 7.874 | 7.987 | 7.787 | 7.939 | 2,469,852 | +0.05(+0.64%) |
Jun 13, 2008 | 7.888 | 7.908 | 7.714 | 7.888 | 2,577,098 | +0.06(+0.79%) |
Jun 12, 2008 | 7.686 | 7.883 | 7.686 | 7.827 | 2,831,900 | +0.21(+2.80%) |
Jun 11, 2008 | 7.695 | 7.737 | 7.585 | 7.613 | 1,838,623 | -0.11(-1.38%) |
Jun 10, 2008 | 7.751 | 7.818 | 7.661 | 7.720 | 2,745,482 | -0.04(-0.58%) |
Jun 09, 2008 | 7.821 | 7.888 | 7.697 | 7.765 | 2,536,403 | -0.03(-0.36%) |
Jun 06, 2008 | 8.074 | 8.079 | 7.793 | 7.793 | 2,667,767 | -0.33(-4.01%) |
Jun 05, 2008 | 8.057 | 8.135 | 7.953 | 8.119 | 2,043,315 | +0.10(+1.26%) |
Jun 04, 2008 | 7.787 | 8.133 | 7.787 | 8.017 | 1,861,103 | +0.19(+2.37%) |
Jun 03, 2008 | 7.804 | 7.908 | 7.753 | 7.832 | 2,427,020 | -0.00(-0.04%) |
Jun 02, 2008 | 7.891 | 7.933 | 7.793 | 7.835 | 2,364,208 | -0.06(-0.82%) |
May 30, 2008 | 7.989 | 8.029 | 7.866 | 7.900 | 3,052,488 | -0.10(-1.19%) |
May 29, 2008 | 7.863 | 8.026 | 7.821 | 7.995 | 3,825,166 | +0.14(+1.82%) |
May 28, 2008 | 8.046 | 8.046 | 7.727 | 7.852 | 3,455,554 | -0.31(-3.82%) |
May 27, 2008 | 7.925 | 8.391 | 7.925 | 8.164 | 6,182,074 | +0.37(+4.72%) |
May 26, 2008 | 7.579 | 7.838 | 7.512 | 7.796 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.579 | 7.838 | 7.512 | 7.796 | 3,832,797 | +0.19(+2.55%) |
May 22, 2008 | 7.717 | 7.995 | 7.414 | 7.602 | 8,029,714 | +0.45(+6.32%) |
May 21, 2008 | 7.240 | 7.248 | 7.063 | 7.150 | 2,749,691 | -0.04(-0.51%) |
May 20, 2008 | 7.324 | 7.358 | 7.169 | 7.186 | 2,298,099 | -0.19(-2.51%) |
May 19, 2008 | 7.405 | 7.431 | 7.290 | 7.372 | 3,169,982 | -0.02(-0.30%) |
May 16, 2008 | 7.408 | 7.450 | 7.346 | 7.394 | 1,742,174 | -0.01(-0.08%) |
May 15, 2008 | 7.313 | 7.450 | 7.301 | 7.400 | 2,088,728 | +0.06(+0.80%) |
May 14, 2008 | 7.212 | 7.363 | 7.189 | 7.341 | 1,761,257 | +0.13(+1.75%) |
May 13, 2008 | 7.262 | 7.262 | 7.105 | 7.214 | 1,533,163 | -0.05(-0.66%) |
May 12, 2008 | 7.178 | 7.282 | 7.124 | 7.262 | 1,473,110 | +0.12(+1.65%) |
May 09, 2008 | 7.245 | 7.282 | 7.018 | 7.144 | 2,154,040 | -0.14(-1.93%) |
May 08, 2008 | 7.397 | 7.419 | 7.206 | 7.285 | 2,771,733 | -0.10(-1.29%) |
May 07, 2008 | 7.523 | 7.537 | 7.358 | 7.380 | 1,909,251 | -0.12(-1.65%) |
May 06, 2008 | 7.490 | 7.534 | 7.425 | 7.504 | 2,901,182 | -0.06(-0.82%) |
May 05, 2008 | 7.442 | 7.593 | 7.442 | 7.565 | 2,860,825 | +0.10(+1.28%) |
May 02, 2008 | 7.439 | 7.512 | 7.394 | 7.470 | 2,295,578 | +0.12(+1.68%) |
May 01, 2008 | 7.282 | 7.431 | 7.195 | 7.346 | 1,943,276 | +0.08(+1.04%) |
Apr 30, 2008 | 7.245 | 7.394 | 7.237 | 7.270 | 1,476,002 | +0.05(+0.74%) |
Apr 29, 2008 | 7.304 | 7.346 | 7.212 | 7.217 | 1,459,180 | -0.06(-0.89%) |
Apr 28, 2008 | 7.282 | 7.397 | 7.197 | 7.282 | 1,907,894 | +0.06(+0.82%) |
Apr 25, 2008 | 7.279 | 7.293 | 7.136 | 7.223 | 1,448,087 | -0.03(-0.43%) |
Apr 24, 2008 | 7.242 | 7.332 | 7.096 | 7.254 | 1,767,827 | +0.03(+0.35%) |
Apr 23, 2008 | 7.096 | 7.260 | 7.068 | 7.228 | 2,168,234 | +0.17(+2.47%) |
Apr 22, 2008 | 7.141 | 7.175 | 7.032 | 7.054 | 2,539,074 | -0.13(-1.84%) |
Apr 21, 2008 | 7.195 | 7.242 | 7.155 | 7.186 | 2,206,963 | -0.08(-1.16%) |
Apr 18, 2008 | 7.248 | 7.450 | 7.226 | 7.270 | 4,089,660 | +0.12(+1.65%) |
Apr 17, 2008 | 7.155 | 7.217 | 7.091 | 7.153 | 1,750,535 | -0.06(-0.89%) |
Apr 16, 2008 | 7.287 | 7.301 | 7.097 | 7.217 | 3,189,859 | -0.01(-0.19%) |
Apr 15, 2008 | 7.088 | 7.231 | 7.088 | 7.231 | 3,246,728 | +0.18(+2.51%) |
Apr 14, 2008 | 6.889 | 7.113 | 6.860 | 7.054 | 2,527,924 | +0.18(+2.57%) |
Apr 11, 2008 | 6.818 | 7.007 | 6.804 | 6.877 | 2,609,698 | -0.04(-0.53%) |
Apr 10, 2008 | 6.796 | 6.984 | 6.771 | 6.914 | 2,060,023 | +0.12(+1.78%) |
Apr 09, 2008 | 6.731 | 6.838 | 6.723 | 6.793 | 2,395,467 | +0.06(+0.83%) |
Apr 08, 2008 | 6.653 | 6.785 | 6.633 | 6.737 | 1,053,389 | +0.02(+0.29%) |
Apr 07, 2008 | 6.804 | 6.804 | 6.653 | 6.717 | 1,199,603 | -0.01(-0.17%) |
Apr 04, 2008 | 6.740 | 6.768 | 6.695 | 6.729 | 1,767,667 | -0.01(-0.21%) |
Apr 03, 2008 | 6.863 | 6.905 | 6.723 | 6.743 | 1,518,623 | -0.19(-2.75%) |
Apr 02, 2008 | 6.869 | 6.948 | 6.869 | 6.934 | 1,566,518 | +0.03(+0.41%) |
Apr 01, 2008 | 7.021 | 7.021 | 6.790 | 6.905 | 2,568,039 | -0.04(-0.65%) |
Mar 31, 2008 | 6.869 | 6.962 | 6.796 | 6.950 | 3,064,047 | +0.08(+1.14%) |
Mar 28, 2008 | 7.021 | 7.021 | 6.830 | 6.872 | 2,137,243 | -0.13(-1.92%) |
Mar 27, 2008 | 7.021 | 7.116 | 6.992 | 7.007 | 1,100,340 | -0.03(-0.48%) |
Mar 26, 2008 | 7.099 | 7.113 | 6.931 | 7.040 | 1,840,994 | -0.12(-1.61%) |
Mar 25, 2008 | 6.970 | 7.186 | 6.970 | 7.155 | 2,832,398 | +0.17(+2.45%) |
Mar 24, 2008 | 7.057 | 7.116 | 6.942 | 6.984 | 2,381,693 | -0.03(-0.40%) |
Mar 21, 2008 | 6.748 | 7.068 | 6.720 | 7.012 | 5,110,887 | +0.00(+0.00%) |
Mar 20, 2008 | 6.748 | 7.068 | 6.720 | 7.012 | 5,110,887 | +0.29(+4.35%) |
Mar 19, 2008 | 6.939 | 7.021 | 6.720 | 6.720 | 1,730,455 | -0.18(-2.64%) |
Mar 18, 2008 | 6.681 | 6.919 | 6.658 | 6.903 | 2,055,750 | +0.35(+5.40%) |
Mar 17, 2008 | 6.509 | 6.661 | 6.476 | 6.549 | 1,565,048 | -0.12(-1.85%) |
Mar 14, 2008 | 6.858 | 6.872 | 6.619 | 6.672 | 1,479,940 | -0.14(-2.06%) |
Mar 13, 2008 | 6.630 | 6.875 | 6.613 | 6.813 | 1,631,460 | +0.09(+1.38%) |
Mar 12, 2008 | 6.804 | 6.830 | 6.709 | 6.720 | 1,695,023 | -0.05(-0.79%) |
Mar 11, 2008 | 6.740 | 6.863 | 6.636 | 6.773 | 2,327,808 | +0.16(+2.42%) |
Mar 10, 2008 | 6.479 | 6.661 | 6.479 | 6.613 | 2,741,394 | +0.17(+2.61%) |
Mar 07, 2008 | 6.293 | 6.487 | 6.282 | 6.445 | 2,503,720 | +0.09(+1.46%) |
Mar 06, 2008 | 6.394 | 6.422 | 6.335 | 6.352 | 1,921,540 | -0.10(-1.52%) |
Mar 05, 2008 | 6.397 | 6.490 | 6.355 | 6.450 | 1,444,330 | +0.09(+1.41%) |
Mar 04, 2008 | 6.352 | 6.476 | 6.333 | 6.361 | 1,914,023 | -0.05(-0.74%) |
Mar 03, 2008 | 6.355 | 6.431 | 6.276 | 6.408 | 1,269,405 | +0.04(+0.71%) |
Feb 29, 2008 | 6.529 | 6.552 | 6.338 | 6.363 | 1,499,832 | -0.18(-2.71%) |
Feb 28, 2008 | 6.611 | 6.667 | 6.515 | 6.540 | 1,239,575 | -0.08(-1.15%) |
Feb 27, 2008 | 6.627 | 6.709 | 6.540 | 6.616 | 1,052,267 | -0.06(-0.97%) |
Feb 26, 2008 | 6.538 | 6.762 | 6.538 | 6.681 | 2,455,291 | +0.11(+1.67%) |
Feb 25, 2008 | 6.599 | 6.622 | 6.479 | 6.571 | 2,100,486 | -0.07(-1.02%) |
Feb 22, 2008 | 6.487 | 6.661 | 6.349 | 6.639 | 2,086,018 | +0.16(+2.52%) |
Feb 21, 2008 | 6.804 | 6.832 | 6.431 | 6.476 | 2,916,451 | -0.29(-4.28%) |
Feb 20, 2008 | 6.692 | 6.785 | 6.633 | 6.765 | 1,287,292 | +0.03(+0.37%) |
Feb 19, 2008 | 6.889 | 6.962 | 6.729 | 6.740 | 1,322,310 | -0.09(-1.28%) |
Feb 18, 2008 | 6.757 | 6.903 | 6.667 | 6.827 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.757 | 6.903 | 6.667 | 6.827 | 1,703,099 | +0.04(+0.66%) |
Feb 14, 2008 | 7.071 | 7.099 | 6.740 | 6.782 | 1,708,167 | -0.29(-4.05%) |
Feb 13, 2008 | 6.852 | 7.088 | 6.849 | 7.068 | 2,478,437 | +0.27(+3.92%) |
Feb 12, 2008 | 6.953 | 6.953 | 6.748 | 6.802 | 2,078,889 | -0.10(-1.50%) |
Feb 11, 2008 | 6.835 | 6.956 | 6.779 | 6.905 | 2,228,813 | +0.06(+0.90%) |
Feb 08, 2008 | 6.768 | 6.936 | 6.712 | 6.844 | 2,526,325 | +0.07(+1.08%) |
Feb 07, 2008 | 6.675 | 6.793 | 6.641 | 6.771 | 1,492,037 | +0.07(+1.05%) |
Feb 06, 2008 | 6.863 | 6.897 | 6.686 | 6.700 | 1,862,784 | -0.12(-1.77%) |
Feb 05, 2008 | 6.925 | 6.925 | 6.754 | 6.821 | 2,976,942 | -0.13(-1.86%) |
Feb 04, 2008 | 7.088 | 7.088 | 6.922 | 6.950 | 2,613,042 | -0.14(-2.02%) |
Feb 01, 2008 | 6.762 | 7.231 | 6.762 | 7.094 | 5,225,729 | +0.39(+5.87%) |
Jan 31, 2008 | 6.226 | 6.796 | 6.203 | 6.700 | 4,833,024 | +0.55(+9.00%) |
Jan 30, 2008 | 6.299 | 6.366 | 6.116 | 6.147 | 1,624,516 | -0.22(-3.53%) |
Jan 29, 2008 | 6.392 | 6.411 | 6.229 | 6.372 | 1,288,228 | +0.03(+0.44%) |
Jan 28, 2008 | 6.231 | 6.352 | 6.147 | 6.344 | 1,393,765 | +0.09(+1.39%) |
Jan 25, 2008 | 6.406 | 6.450 | 6.209 | 6.257 | 1,238,506 | -0.06(-0.89%) |
Jan 24, 2008 | 6.304 | 6.476 | 6.243 | 6.313 | 2,020,496 | +0.04(+0.67%) |
Jan 23, 2008 | 6.012 | 6.274 | 5.917 | 6.271 | 2,197,120 | +0.13(+2.06%) |
Jan 22, 2008 | 5.909 | 6.237 | 5.821 | 6.144 | 1,541,100 | -0.01(-0.18%) |
Jan 21, 2008 | 6.271 | 6.366 | 6.111 | 6.156 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.271 | 6.366 | 6.111 | 6.156 | 2,014,709 | -0.09(-1.44%) |
Jan 17, 2008 | 6.231 | 6.392 | 6.201 | 6.245 | 3,281,095 | +0.03(+0.50%) |
Jan 16, 2008 | 6.108 | 6.265 | 6.091 | 6.215 | 2,772,965 | +0.10(+1.70%) |
Jan 15, 2008 | 6.226 | 6.243 | 6.083 | 6.111 | 1,352,101 | -0.15(-2.42%) |
Jan 14, 2008 | 6.201 | 6.288 | 6.108 | 6.262 | 1,704,282 | +0.13(+2.11%) |
Jan 11, 2008 | 6.290 | 6.313 | 6.116 | 6.133 | 1,652,647 | -0.20(-3.19%) |
Jan 10, 2008 | 6.279 | 6.408 | 6.209 | 6.335 | 2,354,159 | -0.01(-0.13%) |
Jan 09, 2008 | 6.304 | 6.420 | 6.299 | 6.344 | 2,073,198 | +0.04(+0.71%) |
Jan 08, 2008 | 6.495 | 6.546 | 6.296 | 6.299 | 2,083,525 | -0.15(-2.35%) |
Jan 07, 2008 | 6.341 | 6.481 | 6.310 | 6.450 | 1,622,735 | +0.14(+2.27%) |
Jan 04, 2008 | 6.377 | 6.512 | 6.299 | 6.307 | 2,005,540 | -0.13(-2.05%) |
Jan 03, 2008 | 6.448 | 6.501 | 6.422 | 6.439 | 1,458,500 | +0.00(+0.00%) |
Jan 02, 2008 | 6.543 | 6.554 | 6.389 | 6.439 | 1,985,598 | -0.13(-2.05%) |
Jan 01, 2008 | 6.672 | 6.681 | 6.552 | 6.574 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.672 | 6.681 | 6.552 | 6.574 | 1,520,891 | -0.14(-2.13%) |
Dec 28, 2007 | 6.717 | 6.804 | 6.684 | 6.717 | 786,797 | +0.01(+0.08%) |
Dec 27, 2007 | 6.827 | 6.903 | 6.706 | 6.712 | 1,126,642 | -0.15(-2.25%) |
Dec 26, 2007 | 7.001 | 7.035 | 6.863 | 6.866 | 1,199,336 | -0.13(-1.89%) |
Dec 24, 2007 | 6.939 | 7.017 | 6.894 | 6.998 | 463,674 | +0.12(+1.76%) |
Dec 21, 2007 | 6.936 | 6.964 | 6.860 | 6.877 | 3,220,544 | -0.01(-0.12%) |
Dec 20, 2007 | 6.945 | 6.967 | 6.790 | 6.886 | 1,444,330 | -0.00(-0.04%) |
Dec 19, 2007 | 6.858 | 7.035 | 6.830 | 6.889 | 2,304,840 | +0.05(+0.70%) |
Dec 18, 2007 | 6.785 | 6.855 | 6.745 | 6.841 | 1,867,374 | +0.11(+1.67%) |
Dec 17, 2007 | 6.678 | 6.787 | 6.670 | 6.729 | 2,751,564 | -0.01(-0.08%) |
Dec 14, 2007 | 6.672 | 6.827 | 6.672 | 6.734 | 2,995,847 | -0.02(-0.29%) |
Dec 13, 2007 | 6.686 | 6.804 | 6.655 | 6.754 | 1,905,477 | -0.01(-0.08%) |
Dec 12, 2007 | 6.689 | 6.790 | 6.664 | 6.759 | 2,400,808 | +0.22(+3.35%) |
Dec 11, 2007 | 6.616 | 6.698 | 6.501 | 6.540 | 2,316,769 | -0.07(-1.02%) |
Dec 10, 2007 | 6.521 | 6.627 | 6.521 | 6.608 | 1,373,528 | +0.09(+1.38%) |
Dec 07, 2007 | 6.611 | 6.644 | 6.479 | 6.518 | 1,580,360 | -0.06(-0.94%) |
Dec 06, 2007 | 6.406 | 6.605 | 6.392 | 6.580 | 4,600,685 | +0.16(+2.49%) |
Dec 05, 2007 | 6.476 | 6.490 | 6.363 | 6.420 | 971,789 | +0.03(+0.44%) |
Dec 04, 2007 | 6.459 | 6.493 | 6.319 | 6.392 | 2,007,677 | -0.12(-1.77%) |
Dec 03, 2007 | 6.493 | 6.568 | 6.434 | 6.507 | 2,034,117 | -0.02(-0.26%) |
Nov 30, 2007 | 6.526 | 6.594 | 6.484 | 6.524 | 1,708,555 | +0.08(+1.18%) |
Nov 29, 2007 | 6.428 | 6.498 | 6.372 | 6.448 | 1,044,077 | -0.01(-0.13%) |
Nov 28, 2007 | 6.344 | 6.476 | 6.302 | 6.456 | 1,263,166 | +0.19(+3.09%) |
Nov 27, 2007 | 6.265 | 6.363 | 6.178 | 6.262 | 1,583,565 | +0.03(+0.45%) |
Nov 26, 2007 | 6.448 | 6.524 | 6.229 | 6.234 | 1,400,174 | -0.22(-3.39%) |
Nov 23, 2007 | 6.344 | 6.493 | 6.276 | 6.453 | 397,404 | +0.18(+2.91%) |
Nov 21, 2007 | 6.299 | 6.495 | 6.265 | 6.271 | 1,386,643 | -0.08(-1.28%) |
Nov 20, 2007 | 6.392 | 6.529 | 6.319 | 6.352 | 4,682,324 | -0.05(-0.83%) |
Nov 19, 2007 | 6.397 | 6.431 | 6.274 | 6.406 | 1,682,916 | -0.06(-0.91%) |
Nov 16, 2007 | 6.425 | 6.588 | 6.349 | 6.465 | 3,535,334 | +0.06(+0.88%) |
Nov 15, 2007 | 6.341 | 6.408 | 6.248 | 6.408 | 2,146,911 | +0.03(+0.40%) |
Nov 14, 2007 | 6.380 | 6.425 | 6.341 | 6.383 | 809,694 | +0.03(+0.49%) |
Nov 13, 2007 | 6.369 | 6.425 | 6.296 | 6.352 | 1,892,621 | +0.03(+0.49%) |
Nov 12, 2007 | 6.389 | 6.515 | 6.304 | 6.321 | 1,821,377 | -0.06(-0.92%) |
Nov 09, 2007 | 6.139 | 6.450 | 6.052 | 6.380 | 2,577,076 | +0.23(+3.70%) |
Nov 08, 2007 | 6.178 | 6.229 | 5.841 | 6.153 | 1,888,384 | +0.30(+5.18%) |
Nov 07, 2007 | 5.869 | 5.962 | 5.802 | 5.850 | 3,280,725 | -0.14(-2.39%) |
Nov 06, 2007 | 5.858 | 5.998 | 5.807 | 5.993 | 1,047,207 | +0.10(+1.72%) |
Nov 05, 2007 | 5.653 | 5.953 | 5.653 | 5.892 | 1,718,419 | +0.10(+1.70%) |
Nov 02, 2007 | 5.911 | 5.911 | 5.720 | 5.793 | 1,547,955 | -0.04(-0.77%) |