Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.451 | 7.580 | 7.377 | 7.529 | 1,595,404 | +0.07(+0.90%) |
Nov 26, 2008 | 7.451 | 7.687 | 7.338 | 7.462 | 6,093,344 | -0.11(-1.41%) |
Nov 25, 2008 | 8.044 | 8.128 | 7.451 | 7.569 | 6,559,480 | -0.43(-5.38%) |
Nov 24, 2008 | 7.591 | 8.094 | 7.507 | 7.999 | 5,569,755 | +0.46(+6.12%) |
Nov 21, 2008 | 7.819 | 7.914 | 7.293 | 7.538 | 6,653,963 | -0.07(-0.92%) |
Nov 20, 2008 | 7.774 | 8.080 | 7.560 | 7.608 | 5,288,512 | -0.26(-3.36%) |
Nov 19, 2008 | 7.861 | 8.094 | 7.734 | 7.872 | 7,189,656 | -0.03(-0.36%) |
Nov 18, 2008 | 7.338 | 7.951 | 7.316 | 7.900 | 33,657,176 | +0.60(+8.16%) |
Nov 17, 2008 | 7.408 | 7.507 | 7.226 | 7.304 | 2,816,030 | -0.14(-1.89%) |
Nov 14, 2008 | 7.591 | 7.718 | 7.420 | 7.445 | 2,965,102 | -0.24(-3.11%) |
Nov 13, 2008 | 7.189 | 7.692 | 6.975 | 7.684 | 4,038,583 | +0.51(+7.18%) |
Nov 12, 2008 | 7.425 | 7.462 | 7.147 | 7.169 | 2,435,260 | -0.35(-4.60%) |
Nov 11, 2008 | 7.600 | 7.704 | 7.445 | 7.515 | 2,046,577 | -0.13(-1.73%) |
Nov 10, 2008 | 7.715 | 7.810 | 7.526 | 7.647 | 3,308,536 | +0.15(+2.06%) |
Nov 07, 2008 | 7.411 | 7.526 | 7.296 | 7.493 | 2,781,924 | +0.15(+1.99%) |
Nov 06, 2008 | 7.861 | 7.861 | 7.313 | 7.346 | 5,343,913 | -0.54(-6.81%) |
Nov 05, 2008 | 8.066 | 8.184 | 7.847 | 7.883 | 3,712,872 | -0.40(-4.85%) |
Nov 04, 2008 | 8.387 | 8.502 | 8.229 | 8.286 | 2,532,734 | +0.07(+0.86%) |
Nov 03, 2008 | 8.333 | 8.544 | 8.052 | 8.215 | 3,674,648 | -0.12(-1.45%) |
Oct 31, 2008 | 8.218 | 8.499 | 8.184 | 8.336 | 3,101,544 | +0.10(+1.26%) |
Oct 30, 2008 | 8.111 | 8.260 | 7.926 | 8.232 | 2,295,649 | +0.27(+3.35%) |
Oct 29, 2008 | 7.732 | 8.246 | 7.718 | 7.965 | 2,718,456 | +0.23(+2.98%) |
Oct 28, 2008 | 7.206 | 7.734 | 7.048 | 7.734 | 2,738,609 | +0.55(+7.67%) |
Oct 27, 2008 | 7.119 | 7.417 | 7.023 | 7.183 | 2,396,577 | -0.04(-0.51%) |
Oct 24, 2008 | 7.293 | 7.470 | 7.029 | 7.220 | 3,523,665 | -0.45(-5.87%) |
Oct 23, 2008 | 7.436 | 7.675 | 7.175 | 7.670 | 4,626,596 | +0.24(+3.29%) |
Oct 22, 2008 | 7.487 | 7.591 | 7.307 | 7.425 | 2,468,623 | -0.19(-2.51%) |
Oct 21, 2008 | 7.667 | 7.912 | 7.588 | 7.616 | 2,409,221 | -0.16(-2.10%) |
Oct 20, 2008 | 7.712 | 7.833 | 7.521 | 7.779 | 3,056,405 | +0.18(+2.41%) |
Oct 17, 2008 | 7.276 | 7.973 | 7.228 | 7.597 | 3,957,064 | -0.24(-3.02%) |
Oct 16, 2008 | 7.304 | 7.858 | 7.099 | 7.833 | 5,073,952 | +0.57(+7.78%) |
Oct 15, 2008 | 7.653 | 7.678 | 7.203 | 7.268 | 3,923,396 | -0.48(-6.17%) |
Oct 14, 2008 | 8.184 | 8.260 | 7.600 | 7.746 | 4,255,089 | -0.29(-3.57%) |
Oct 13, 2008 | 8.016 | 8.286 | 7.535 | 8.033 | 4,827,324 | +0.27(+3.44%) |
Oct 10, 2008 | 7.105 | 7.957 | 6.967 | 7.765 | 6,926,535 | +0.41(+5.62%) |
Oct 09, 2008 | 8.241 | 8.381 | 7.352 | 7.352 | 7,196,183 | -0.80(-9.83%) |
Oct 08, 2008 | 8.052 | 8.614 | 8.013 | 8.153 | 7,344,896 | -0.06(-0.75%) |
Oct 07, 2008 | 8.207 | 8.465 | 8.190 | 8.215 | 3,368,898 | -0.11(-1.32%) |
Oct 06, 2008 | 8.215 | 8.435 | 8.063 | 8.325 | 6,005,043 | -0.02(-0.24%) |
Oct 03, 2008 | 8.286 | 8.474 | 8.179 | 8.345 | 0 | +0.14(+1.68%) |
Oct 02, 2008 | 8.128 | 8.294 | 7.943 | 8.207 | 2,761,333 | +0.06(+0.69%) |
Oct 01, 2008 | 8.201 | 8.294 | 8.061 | 8.151 | 3,086,332 | -0.10(-1.26%) |
Sep 30, 2008 | 8.038 | 8.308 | 7.873 | 8.255 | 3,902,532 | +0.27(+3.42%) |
Sep 29, 2008 | 7.878 | 8.232 | 7.782 | 7.982 | 3,427,287 | +0.00(+0.00%) |
Sep 26, 2008 | 7.805 | 7.999 | 7.704 | 7.982 | 0 | +0.09(+1.10%) |
Sep 25, 2008 | 7.720 | 7.957 | 7.692 | 7.895 | 2,746,046 | +0.21(+2.67%) |
Sep 24, 2008 | 7.855 | 7.976 | 7.653 | 7.689 | 2,673,950 | -0.12(-1.58%) |
Sep 23, 2008 | 7.959 | 8.125 | 7.802 | 7.813 | 2,339,430 | -0.07(-0.93%) |
Sep 22, 2008 | 7.948 | 8.151 | 7.872 | 7.886 | 2,823,026 | -0.14(-1.75%) |
Sep 19, 2008 | 8.856 | 8.988 | 7.732 | 8.027 | 0 | -0.53(-6.18%) |
Sep 18, 2008 | 8.061 | 8.558 | 7.805 | 8.555 | 6,091,018 | +0.62(+7.79%) |
Sep 17, 2008 | 8.111 | 8.179 | 7.937 | 7.937 | 3,124,753 | -0.26(-3.22%) |
Sep 16, 2008 | 7.794 | 8.221 | 7.656 | 8.201 | 3,686,157 | +0.29(+3.70%) |
Sep 15, 2008 | 7.937 | 8.111 | 7.698 | 7.909 | 2,067,416 | -0.14(-1.75%) |
Sep 12, 2008 | 7.898 | 8.063 | 7.883 | 8.049 | 3,461,496 | +0.13(+1.63%) |
Sep 11, 2008 | 7.709 | 7.920 | 7.605 | 7.920 | 3,533,165 | +0.20(+2.55%) |
Sep 10, 2008 | 7.749 | 7.779 | 7.619 | 7.723 | 3,929,112 | +0.04(+0.59%) |
Sep 09, 2008 | 7.788 | 7.788 | 7.611 | 7.678 | 4,275,519 | -0.07(-0.91%) |
Sep 08, 2008 | 7.872 | 7.928 | 7.639 | 7.749 | 4,374,316 | +0.02(+0.29%) |
Sep 05, 2008 | 7.622 | 7.753 | 7.597 | 7.726 | 0 | +0.07(+0.88%) |
Sep 04, 2008 | 7.560 | 7.785 | 7.521 | 7.659 | 5,780,179 | +0.13(+1.79%) |
Sep 03, 2008 | 7.650 | 7.861 | 7.422 | 7.524 | 6,239,443 | +0.05(+0.72%) |
Sep 02, 2008 | 7.501 | 7.689 | 7.453 | 7.470 | 3,948,212 | +0.04(+0.49%) |
Aug 29, 2008 | 7.276 | 7.538 | 7.276 | 7.434 | 0 | +0.11(+1.46%) |
Aug 28, 2008 | 7.197 | 7.358 | 7.195 | 7.327 | 6,976,052 | +0.16(+2.24%) |
Aug 27, 2008 | 6.916 | 7.223 | 6.897 | 7.167 | 6,384,308 | +0.24(+3.49%) |
Aug 26, 2008 | 7.127 | 7.164 | 6.613 | 6.925 | 12,716,179 | -0.25(-3.53%) |
Aug 25, 2008 | 7.282 | 7.296 | 7.116 | 7.178 | 4,291,940 | -0.13(-1.77%) |
Aug 22, 2008 | 7.355 | 7.411 | 7.254 | 7.307 | 3,572,482 | -0.04(-0.57%) |
Aug 21, 2008 | 7.287 | 7.355 | 7.217 | 7.349 | 4,138,173 | +0.04(+0.54%) |
Aug 20, 2008 | 7.431 | 7.490 | 7.217 | 7.310 | 4,025,611 | -0.10(-1.40%) |
Aug 19, 2008 | 7.465 | 7.476 | 7.361 | 7.414 | 3,971,331 | -0.08(-1.05%) |
Aug 18, 2008 | 7.687 | 7.692 | 7.459 | 7.493 | 5,351,343 | -0.14(-1.81%) |
Aug 15, 2008 | 7.917 | 7.962 | 7.493 | 7.630 | 0 | -0.23(-2.93%) |
Aug 14, 2008 | 8.972 | 8.988 | 7.302 | 7.861 | 23,776,356 | -1.13(-12.54%) |
Aug 13, 2008 | 9.062 | 9.188 | 8.918 | 8.988 | 3,348,383 | -0.04(-0.44%) |
Aug 12, 2008 | 9.036 | 9.123 | 8.896 | 9.028 | 2,798,840 | +0.02(+0.22%) |
Aug 11, 2008 | 8.890 | 9.064 | 8.870 | 9.008 | 3,000,556 | +0.12(+1.39%) |
Aug 08, 2008 | 8.710 | 9.140 | 8.710 | 8.884 | 3,068,669 | +0.14(+1.58%) |
Aug 07, 2008 | 8.730 | 8.786 | 8.271 | 8.747 | 2,287,056 | -0.04(-0.45%) |
Aug 06, 2008 | 8.786 | 8.868 | 8.530 | 8.786 | 1,916,857 | +0.01(+0.10%) |
Aug 05, 2008 | 8.603 | 8.786 | 8.570 | 8.778 | 3,174,982 | +0.24(+2.80%) |
Aug 04, 2008 | 8.505 | 8.654 | 8.370 | 8.539 | 2,212,150 | +0.05(+0.56%) |
Aug 01, 2008 | 8.451 | 8.570 | 8.418 | 8.491 | 1,553,039 | +0.04(+0.43%) |
Jul 31, 2008 | 8.331 | 8.496 | 8.173 | 8.454 | 2,016,305 | +0.05(+0.57%) |
Jul 30, 2008 | 8.449 | 8.584 | 8.376 | 8.406 | 2,608,885 | +0.00(+0.03%) |
Jul 29, 2008 | 8.404 | 8.404 | 8.215 | 8.404 | 2,332,853 | +0.21(+2.54%) |
Jul 28, 2008 | 8.204 | 8.257 | 8.125 | 8.196 | 1,793,817 | -0.01(-0.07%) |
Jul 25, 2008 | 8.336 | 8.488 | 8.167 | 8.201 | 2,387,443 | -0.08(-0.92%) |
Jul 24, 2008 | 8.325 | 8.449 | 8.252 | 8.277 | 3,283,090 | -0.04(-0.51%) |
Jul 23, 2008 | 8.350 | 8.350 | 8.229 | 8.319 | 2,193,252 | -0.03(-0.34%) |
Jul 22, 2008 | 8.153 | 8.519 | 8.111 | 8.347 | 3,382,030 | +0.15(+1.78%) |
Jul 21, 2008 | 8.196 | 8.238 | 8.063 | 8.201 | 2,035,789 | +0.04(+0.55%) |
Jul 18, 2008 | 8.316 | 8.443 | 8.120 | 8.156 | 3,584,390 | -0.15(-1.79%) |
Jul 17, 2008 | 8.423 | 8.519 | 8.215 | 8.305 | 2,108,078 | -0.08(-0.94%) |
Jul 16, 2008 | 8.097 | 8.412 | 8.047 | 8.384 | 3,182,358 | +0.33(+4.05%) |
Jul 15, 2008 | 8.117 | 8.179 | 7.926 | 8.058 | 3,583,924 | -0.12(-1.48%) |
Jul 14, 2008 | 8.333 | 8.345 | 8.094 | 8.179 | 2,624,539 | -0.07(-0.85%) |
Jul 11, 2008 | 8.336 | 8.336 | 8.125 | 8.249 | 2,347,799 | -0.05(-0.58%) |
Jul 10, 2008 | 8.257 | 8.322 | 8.190 | 8.297 | 2,105,634 | +0.04(+0.48%) |
Jul 09, 2008 | 8.196 | 8.336 | 8.153 | 8.257 | 2,540,403 | +0.08(+1.00%) |
Jul 08, 2008 | 7.740 | 8.255 | 7.712 | 8.176 | 4,471,228 | +0.47(+6.09%) |
Jul 07, 2008 | 7.630 | 7.802 | 7.614 | 7.706 | 3,058,322 | +0.10(+1.37%) |
Jul 04, 2008 | 7.602 | 7.664 | 7.510 | 7.602 | 2,280,678 | +0.00(+0.00%) |
Jul 03, 2008 | 7.602 | 7.664 | 7.510 | 7.602 | 2,280,678 | +0.00(+0.00%) |
Jul 02, 2008 | 7.872 | 7.954 | 7.571 | 7.602 | 3,083,095 | -0.27(-3.43%) |
Jul 01, 2008 | 7.906 | 7.973 | 7.802 | 7.872 | 2,731,453 | -0.10(-1.20%) |
Jun 30, 2008 | 8.044 | 8.165 | 7.965 | 7.968 | 2,236,226 | -0.10(-1.25%) |
Jun 27, 2008 | 8.170 | 8.257 | 7.973 | 8.069 | 4,053,884 | -0.13(-1.64%) |
Jun 26, 2008 | 7.968 | 8.271 | 7.968 | 8.204 | 3,885,075 | +0.16(+1.96%) |
Jun 25, 2008 | 7.886 | 8.212 | 7.855 | 8.047 | 3,975,830 | +0.17(+2.10%) |
Jun 24, 2008 | 7.636 | 7.912 | 7.636 | 7.881 | 3,413,849 | +0.06(+0.79%) |
Jun 23, 2008 | 7.813 | 7.872 | 7.720 | 7.819 | 1,943,658 | +0.06(+0.83%) |
Jun 20, 2008 | 7.723 | 7.785 | 7.594 | 7.754 | 3,699,314 | -0.01(-0.11%) |
Jun 19, 2008 | 7.875 | 7.900 | 7.734 | 7.763 | 2,136,731 | -0.08(-1.07%) |
Jun 18, 2008 | 7.909 | 7.934 | 7.740 | 7.847 | 1,726,835 | -0.07(-0.89%) |
Jun 17, 2008 | 8.030 | 8.030 | 7.844 | 7.917 | 2,482,299 | -0.03(-0.39%) |
Jun 16, 2008 | 7.883 | 7.996 | 7.796 | 7.948 | 2,466,955 | +0.05(+0.64%) |
Jun 13, 2008 | 7.898 | 7.917 | 7.723 | 7.898 | 2,574,075 | +0.06(+0.79%) |
Jun 12, 2008 | 7.695 | 7.892 | 7.695 | 7.836 | 2,828,578 | +0.21(+2.80%) |
Jun 11, 2008 | 7.704 | 7.746 | 7.594 | 7.622 | 1,836,466 | -0.11(-1.38%) |
Jun 10, 2008 | 7.760 | 7.827 | 7.670 | 7.729 | 2,742,262 | -0.04(-0.58%) |
Jun 09, 2008 | 7.830 | 7.898 | 7.706 | 7.774 | 2,533,428 | -0.03(-0.36%) |
Jun 06, 2008 | 8.083 | 8.089 | 7.802 | 7.802 | 2,664,638 | -0.33(-4.01%) |
Jun 05, 2008 | 8.066 | 8.145 | 7.962 | 8.128 | 2,040,918 | +0.10(+1.26%) |
Jun 04, 2008 | 7.796 | 8.142 | 7.796 | 8.027 | 1,858,920 | +0.19(+2.37%) |
Jun 03, 2008 | 7.813 | 7.917 | 7.763 | 7.841 | 2,424,174 | -0.00(-0.04%) |
Jun 02, 2008 | 7.900 | 7.943 | 7.802 | 7.844 | 2,361,435 | -0.06(-0.82%) |
May 30, 2008 | 7.999 | 8.038 | 7.875 | 7.909 | 3,048,907 | -0.10(-1.19%) |
May 29, 2008 | 7.872 | 8.035 | 7.830 | 8.004 | 3,820,679 | +0.14(+1.82%) |
May 28, 2008 | 8.055 | 8.055 | 7.736 | 7.861 | 3,451,501 | -0.31(-3.82%) |
May 27, 2008 | 7.934 | 8.401 | 7.934 | 8.173 | 6,174,823 | +0.37(+4.72%) |
May 26, 2008 | 7.588 | 7.847 | 7.521 | 7.805 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.588 | 7.847 | 7.521 | 7.805 | 3,828,301 | +0.19(+2.55%) |
May 22, 2008 | 7.726 | 8.004 | 7.422 | 7.611 | 8,020,296 | +0.45(+6.32%) |
May 21, 2008 | 7.248 | 7.257 | 7.071 | 7.158 | 2,746,466 | -0.04(-0.51%) |
May 20, 2008 | 7.332 | 7.366 | 7.178 | 7.195 | 2,295,403 | -0.19(-2.51%) |
May 19, 2008 | 7.414 | 7.439 | 7.299 | 7.380 | 3,166,264 | -0.02(-0.30%) |
May 16, 2008 | 7.417 | 7.459 | 7.355 | 7.403 | 1,740,131 | -0.01(-0.08%) |
May 15, 2008 | 7.321 | 7.459 | 7.310 | 7.408 | 2,086,278 | +0.06(+0.80%) |
May 14, 2008 | 7.220 | 7.372 | 7.197 | 7.349 | 1,759,191 | +0.13(+1.75%) |
May 13, 2008 | 7.271 | 7.271 | 7.113 | 7.223 | 1,531,364 | -0.05(-0.66%) |
May 12, 2008 | 7.186 | 7.290 | 7.133 | 7.271 | 1,471,382 | +0.12(+1.65%) |
May 09, 2008 | 7.254 | 7.290 | 7.026 | 7.152 | 2,151,513 | -0.14(-1.93%) |
May 08, 2008 | 7.406 | 7.428 | 7.214 | 7.293 | 2,768,482 | -0.10(-1.29%) |
May 07, 2008 | 7.532 | 7.546 | 7.366 | 7.389 | 1,907,012 | -0.12(-1.65%) |
May 06, 2008 | 7.498 | 7.543 | 7.434 | 7.512 | 2,897,779 | -0.06(-0.82%) |
May 05, 2008 | 7.451 | 7.602 | 7.451 | 7.574 | 2,857,470 | +0.10(+1.28%) |
May 02, 2008 | 7.448 | 7.521 | 7.403 | 7.479 | 2,292,885 | +0.12(+1.68%) |
May 01, 2008 | 7.290 | 7.439 | 7.203 | 7.355 | 1,940,997 | +0.08(+1.04%) |
Apr 30, 2008 | 7.254 | 7.403 | 7.245 | 7.279 | 1,474,271 | +0.05(+0.74%) |
Apr 29, 2008 | 7.313 | 7.355 | 7.220 | 7.226 | 1,457,468 | -0.06(-0.89%) |
Apr 28, 2008 | 7.290 | 7.406 | 7.206 | 7.290 | 1,905,657 | +0.06(+0.82%) |
Apr 25, 2008 | 7.287 | 7.302 | 7.144 | 7.231 | 1,446,389 | -0.03(-0.43%) |
Apr 24, 2008 | 7.251 | 7.341 | 7.105 | 7.262 | 1,765,754 | +0.03(+0.35%) |
Apr 23, 2008 | 7.105 | 7.269 | 7.077 | 7.237 | 2,165,691 | +0.17(+2.47%) |
Apr 22, 2008 | 7.150 | 7.183 | 7.040 | 7.063 | 2,536,096 | -0.13(-1.84%) |
Apr 21, 2008 | 7.203 | 7.251 | 7.164 | 7.195 | 2,204,374 | -0.08(-1.16%) |
Apr 18, 2008 | 7.257 | 7.459 | 7.234 | 7.279 | 4,084,864 | +0.12(+1.65%) |
Apr 17, 2008 | 7.164 | 7.226 | 7.099 | 7.161 | 1,748,482 | -0.06(-0.89%) |
Apr 16, 2008 | 7.296 | 7.310 | 7.105 | 7.226 | 3,186,118 | -0.01(-0.19%) |
Apr 15, 2008 | 7.096 | 7.240 | 7.096 | 7.240 | 3,242,920 | +0.18(+2.51%) |
Apr 14, 2008 | 6.897 | 7.122 | 6.869 | 7.063 | 2,524,959 | +0.18(+2.57%) |
Apr 11, 2008 | 6.826 | 7.015 | 6.812 | 6.885 | 2,606,637 | -0.04(-0.53%) |
Apr 10, 2008 | 6.804 | 6.992 | 6.779 | 6.922 | 2,057,607 | +0.12(+1.78%) |
Apr 09, 2008 | 6.739 | 6.846 | 6.731 | 6.801 | 2,392,657 | +0.06(+0.83%) |
Apr 08, 2008 | 6.660 | 6.793 | 6.641 | 6.745 | 1,052,153 | +0.02(+0.29%) |
Apr 07, 2008 | 6.812 | 6.812 | 6.660 | 6.725 | 1,198,196 | -0.01(-0.17%) |
Apr 04, 2008 | 6.748 | 6.776 | 6.703 | 6.736 | 1,765,594 | -0.01(-0.21%) |
Apr 03, 2008 | 6.871 | 6.914 | 6.731 | 6.750 | 1,516,842 | -0.19(-2.75%) |
Apr 02, 2008 | 6.877 | 6.956 | 6.877 | 6.942 | 1,564,681 | +0.03(+0.41%) |
Apr 01, 2008 | 7.029 | 7.029 | 6.798 | 6.914 | 2,565,026 | -0.04(-0.65%) |
Mar 31, 2008 | 6.877 | 6.970 | 6.804 | 6.959 | 3,060,453 | +0.08(+1.14%) |
Mar 28, 2008 | 7.029 | 7.029 | 6.838 | 6.880 | 2,134,736 | -0.13(-1.92%) |
Mar 27, 2008 | 7.029 | 7.124 | 7.001 | 7.015 | 1,099,050 | -0.03(-0.48%) |
Mar 26, 2008 | 7.108 | 7.122 | 6.939 | 7.048 | 1,838,835 | -0.12(-1.61%) |
Mar 25, 2008 | 6.978 | 7.195 | 6.978 | 7.164 | 2,829,076 | +0.17(+2.45%) |
Mar 24, 2008 | 7.065 | 7.124 | 6.950 | 6.992 | 2,378,899 | -0.03(-0.40%) |
Mar 21, 2008 | 6.756 | 7.077 | 6.728 | 7.020 | 5,104,893 | +0.00(+0.00%) |
Mar 20, 2008 | 6.756 | 7.077 | 6.728 | 7.020 | 5,104,893 | +0.29(+4.35%) |
Mar 19, 2008 | 6.947 | 7.029 | 6.728 | 6.728 | 1,728,425 | -0.18(-2.64%) |
Mar 18, 2008 | 6.689 | 6.928 | 6.666 | 6.911 | 2,053,338 | +0.35(+5.40%) |
Mar 17, 2008 | 6.517 | 6.669 | 6.483 | 6.556 | 1,563,212 | -0.12(-1.85%) |
Mar 14, 2008 | 6.866 | 6.880 | 6.627 | 6.680 | 1,478,204 | -0.14(-2.06%) |
Mar 13, 2008 | 6.638 | 6.883 | 6.621 | 6.821 | 1,629,546 | +0.09(+1.38%) |
Mar 12, 2008 | 6.812 | 6.838 | 6.717 | 6.728 | 1,693,035 | -0.05(-0.79%) |
Mar 11, 2008 | 6.748 | 6.871 | 6.644 | 6.781 | 2,325,078 | +0.16(+2.42%) |
Mar 10, 2008 | 6.486 | 6.669 | 6.486 | 6.621 | 2,738,178 | +0.17(+2.61%) |
Mar 07, 2008 | 6.301 | 6.495 | 6.289 | 6.452 | 2,500,784 | +0.09(+1.46%) |
Mar 06, 2008 | 6.402 | 6.430 | 6.343 | 6.360 | 1,919,286 | -0.10(-1.52%) |
Mar 05, 2008 | 6.405 | 6.497 | 6.362 | 6.458 | 1,442,636 | +0.09(+1.41%) |
Mar 04, 2008 | 6.360 | 6.483 | 6.340 | 6.368 | 1,911,778 | -0.05(-0.74%) |
Mar 03, 2008 | 6.362 | 6.438 | 6.284 | 6.416 | 1,267,916 | +0.04(+0.71%) |
Feb 29, 2008 | 6.537 | 6.559 | 6.346 | 6.371 | 1,498,073 | -0.18(-2.71%) |
Feb 28, 2008 | 6.618 | 6.675 | 6.523 | 6.548 | 1,238,121 | -0.08(-1.15%) |
Feb 27, 2008 | 6.635 | 6.717 | 6.548 | 6.624 | 1,051,033 | -0.06(-0.97%) |
Feb 26, 2008 | 6.545 | 6.770 | 6.545 | 6.689 | 2,452,411 | +0.11(+1.67%) |
Feb 25, 2008 | 6.607 | 6.630 | 6.486 | 6.579 | 2,098,023 | -0.07(-1.02%) |
Feb 22, 2008 | 6.495 | 6.669 | 6.357 | 6.646 | 2,083,571 | +0.16(+2.52%) |
Feb 21, 2008 | 6.812 | 6.840 | 6.438 | 6.483 | 2,913,031 | -0.29(-4.28%) |
Feb 20, 2008 | 6.700 | 6.793 | 6.641 | 6.773 | 1,285,782 | +0.03(+0.38%) |
Feb 19, 2008 | 6.897 | 6.970 | 6.736 | 6.748 | 1,320,759 | -0.09(-1.28%) |
Feb 18, 2008 | 6.765 | 6.911 | 6.675 | 6.835 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.765 | 6.911 | 6.675 | 6.835 | 1,701,102 | +0.04(+0.66%) |
Feb 14, 2008 | 7.079 | 7.108 | 6.748 | 6.790 | 1,706,163 | -0.29(-4.05%) |
Feb 13, 2008 | 6.860 | 7.096 | 6.857 | 7.077 | 2,475,530 | +0.27(+3.92%) |
Feb 12, 2008 | 6.961 | 6.961 | 6.756 | 6.809 | 2,076,451 | -0.10(-1.50%) |
Feb 11, 2008 | 6.843 | 6.964 | 6.787 | 6.914 | 2,226,199 | +0.06(+0.90%) |
Feb 08, 2008 | 6.776 | 6.944 | 6.720 | 6.852 | 2,523,362 | +0.07(+1.08%) |
Feb 07, 2008 | 6.683 | 6.801 | 6.649 | 6.779 | 1,490,287 | +0.07(+1.05%) |
Feb 06, 2008 | 6.871 | 6.905 | 6.694 | 6.708 | 1,860,599 | -0.12(-1.77%) |
Feb 05, 2008 | 6.933 | 6.933 | 6.762 | 6.829 | 2,973,450 | -0.13(-1.86%) |
Feb 04, 2008 | 7.096 | 7.096 | 6.930 | 6.959 | 2,609,977 | -0.14(-2.02%) |
Feb 01, 2008 | 6.770 | 7.240 | 6.770 | 7.102 | 5,219,599 | +0.39(+5.87%) |
Jan 31, 2008 | 6.233 | 6.804 | 6.211 | 6.708 | 4,827,356 | +0.55(+9.00%) |
Jan 30, 2008 | 6.306 | 6.374 | 6.123 | 6.154 | 1,622,610 | -0.22(-3.53%) |
Jan 29, 2008 | 6.399 | 6.419 | 6.236 | 6.379 | 1,286,717 | +0.03(+0.44%) |
Jan 28, 2008 | 6.239 | 6.360 | 6.154 | 6.351 | 1,392,130 | +0.09(+1.39%) |
Jan 25, 2008 | 6.413 | 6.458 | 6.216 | 6.264 | 1,237,054 | -0.06(-0.89%) |
Jan 24, 2008 | 6.312 | 6.483 | 6.250 | 6.320 | 2,018,126 | +0.04(+0.67%) |
Jan 23, 2008 | 6.019 | 6.281 | 5.924 | 6.278 | 2,194,543 | +0.13(+2.06%) |
Jan 22, 2008 | 5.915 | 6.244 | 5.828 | 6.152 | 1,539,292 | -0.01(-0.18%) |
Jan 21, 2008 | 6.278 | 6.374 | 6.118 | 6.163 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.278 | 6.374 | 6.118 | 6.163 | 2,012,346 | -0.09(-1.44%) |
Jan 17, 2008 | 6.239 | 6.399 | 6.208 | 6.253 | 3,277,247 | +0.03(+0.50%) |
Jan 16, 2008 | 6.115 | 6.272 | 6.098 | 6.222 | 2,769,713 | +0.10(+1.70%) |
Jan 15, 2008 | 6.233 | 6.250 | 6.090 | 6.118 | 1,350,515 | -0.15(-2.42%) |
Jan 14, 2008 | 6.208 | 6.295 | 6.115 | 6.270 | 1,702,283 | +0.13(+2.11%) |
Jan 11, 2008 | 6.298 | 6.320 | 6.123 | 6.140 | 1,650,709 | -0.20(-3.19%) |
Jan 10, 2008 | 6.287 | 6.416 | 6.216 | 6.343 | 2,351,398 | -0.01(-0.13%) |
Jan 09, 2008 | 6.312 | 6.427 | 6.306 | 6.351 | 2,070,767 | +0.04(+0.71%) |
Jan 08, 2008 | 6.503 | 6.554 | 6.303 | 6.306 | 2,081,082 | -0.15(-2.35%) |
Jan 07, 2008 | 6.348 | 6.489 | 6.317 | 6.458 | 1,620,832 | +0.14(+2.27%) |
Jan 04, 2008 | 6.385 | 6.520 | 6.306 | 6.315 | 2,003,188 | -0.13(-2.05%) |
Jan 03, 2008 | 6.455 | 6.509 | 6.430 | 6.447 | 1,456,789 | +0.00(+0.00%) |
Jan 02, 2008 | 6.551 | 6.562 | 6.396 | 6.447 | 1,983,270 | -0.13(-2.05%) |
Jan 01, 2008 | 6.680 | 6.689 | 6.559 | 6.582 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.680 | 6.689 | 6.559 | 6.582 | 1,519,108 | -0.14(-2.13%) |
Dec 28, 2007 | 6.725 | 6.812 | 6.691 | 6.725 | 785,874 | +0.01(+0.08%) |
Dec 27, 2007 | 6.835 | 6.911 | 6.714 | 6.720 | 1,125,320 | -0.15(-2.25%) |
Dec 26, 2007 | 7.009 | 7.043 | 6.871 | 6.874 | 1,197,929 | -0.13(-1.89%) |
Dec 24, 2007 | 6.947 | 7.025 | 6.902 | 7.006 | 463,130 | +0.12(+1.76%) |
Dec 21, 2007 | 6.944 | 6.973 | 6.869 | 6.885 | 3,216,767 | -0.01(-0.12%) |
Dec 20, 2007 | 6.953 | 6.975 | 6.798 | 6.894 | 1,442,636 | -0.00(-0.04%) |
Dec 19, 2007 | 6.866 | 7.043 | 6.838 | 6.897 | 2,302,137 | +0.05(+0.70%) |
Dec 18, 2007 | 6.793 | 6.863 | 6.753 | 6.849 | 1,865,184 | +0.11(+1.67%) |
Dec 17, 2007 | 6.686 | 6.795 | 6.677 | 6.736 | 2,748,337 | -0.01(-0.08%) |
Dec 14, 2007 | 6.680 | 6.835 | 6.680 | 6.742 | 2,992,333 | -0.02(-0.29%) |
Dec 13, 2007 | 6.694 | 6.812 | 6.663 | 6.762 | 1,903,242 | -0.01(-0.08%) |
Dec 12, 2007 | 6.697 | 6.798 | 6.672 | 6.767 | 2,397,992 | +0.22(+3.35%) |
Dec 11, 2007 | 6.624 | 6.705 | 6.509 | 6.548 | 2,314,052 | -0.07(-1.02%) |
Dec 10, 2007 | 6.528 | 6.635 | 6.528 | 6.615 | 1,371,917 | +0.09(+1.38%) |
Dec 07, 2007 | 6.618 | 6.652 | 6.486 | 6.526 | 1,578,506 | -0.06(-0.94%) |
Dec 06, 2007 | 6.413 | 6.613 | 6.399 | 6.587 | 4,595,289 | +0.16(+2.49%) |
Dec 05, 2007 | 6.483 | 6.497 | 6.371 | 6.427 | 970,649 | +0.03(+0.44%) |
Dec 04, 2007 | 6.466 | 6.500 | 6.326 | 6.399 | 2,005,322 | -0.12(-1.77%) |