Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.513 | 3.582 | 3.452 | 3.578 | 191,526 | +0.02(+0.69%) |
Nov 26, 2008 | 3.069 | 3.562 | 3.040 | 3.554 | 449,445 | +0.39(+12.37%) |
Nov 25, 2008 | 2.840 | 3.244 | 2.779 | 3.162 | 723,884 | +0.35(+12.46%) |
Nov 24, 2008 | 2.559 | 2.824 | 2.441 | 2.812 | 811,641 | +0.29(+11.29%) |
Nov 21, 2008 | 2.298 | 2.543 | 2.213 | 2.527 | 761,727 | +0.27(+11.91%) |
Nov 20, 2008 | 2.290 | 2.380 | 2.156 | 2.258 | 1,129,705 | -0.05(-2.12%) |
Nov 19, 2008 | 2.567 | 2.616 | 2.294 | 2.307 | 513,522 | -0.26(-10.16%) |
Nov 18, 2008 | 2.682 | 2.734 | 2.449 | 2.567 | 563,411 | -0.11(-4.11%) |
Nov 17, 2008 | 2.755 | 3.036 | 2.661 | 2.677 | 517,418 | -0.10(-3.52%) |
Nov 14, 2008 | 2.885 | 2.934 | 2.775 | 2.775 | 581,245 | -0.17(-5.81%) |
Nov 13, 2008 | 2.869 | 3.085 | 2.767 | 2.946 | 1,086,957 | +0.09(+3.14%) |
Nov 12, 2008 | 2.857 | 3.069 | 2.849 | 2.857 | 688,927 | -0.04(-1.27%) |
Nov 11, 2008 | 3.012 | 3.016 | 2.885 | 2.893 | 414,799 | -0.15(-4.95%) |
Nov 10, 2008 | 3.325 | 3.325 | 3.028 | 3.044 | 649,484 | -0.19(-5.92%) |
Nov 07, 2008 | 3.260 | 3.293 | 3.142 | 3.236 | 296,428 | +0.01(+0.38%) |
Nov 06, 2008 | 3.497 | 3.529 | 3.211 | 3.224 | 574,524 | -0.31(-8.77%) |
Nov 05, 2008 | 3.823 | 3.953 | 3.505 | 3.533 | 614,389 | -0.33(-8.54%) |
Nov 04, 2008 | 3.953 | 4.071 | 3.717 | 3.863 | 493,668 | +0.02(+0.64%) |
Nov 03, 2008 | 3.916 | 3.986 | 3.704 | 3.839 | 496,818 | +0.02(+0.53%) |
Oct 31, 2008 | 3.415 | 3.896 | 3.387 | 3.819 | 522,375 | +0.37(+10.89%) |
Oct 30, 2008 | 3.244 | 3.460 | 3.211 | 3.444 | 389,846 | +0.29(+9.03%) |
Oct 29, 2008 | 3.073 | 3.285 | 3.073 | 3.158 | 618,082 | +0.04(+1.31%) |
Oct 28, 2008 | 2.897 | 3.146 | 2.812 | 3.118 | 1,229,584 | +0.27(+9.44%) |
Oct 27, 2008 | 2.906 | 3.024 | 2.812 | 2.849 | 694,742 | -0.11(-3.72%) |
Oct 24, 2008 | 2.751 | 3.101 | 2.751 | 2.959 | 559,205 | -0.00(-0.14%) |
Oct 23, 2008 | 2.906 | 3.056 | 2.836 | 2.963 | 1,385,770 | +0.02(+0.69%) |
Oct 22, 2008 | 2.910 | 3.016 | 2.881 | 2.942 | 589,392 | -0.07(-2.30%) |
Oct 21, 2008 | 3.187 | 3.244 | 2.877 | 3.012 | 465,588 | -0.24(-7.28%) |
Oct 20, 2008 | 3.236 | 3.329 | 3.126 | 3.248 | 473,225 | +0.04(+1.14%) |
Oct 17, 2008 | 3.093 | 3.452 | 2.967 | 3.211 | 674,324 | -0.01(-0.25%) |
Oct 16, 2008 | 3.191 | 3.464 | 3.016 | 3.219 | 676,074 | +0.04(+1.41%) |
Oct 15, 2008 | 3.476 | 3.660 | 3.166 | 3.175 | 440,775 | -0.37(-10.56%) |
Oct 14, 2008 | 3.778 | 4.340 | 3.452 | 3.550 | 858,281 | -0.10(-2.79%) |
Oct 13, 2008 | 3.435 | 3.814 | 3.252 | 3.651 | 695,302 | +0.39(+12.00%) |
Oct 10, 2008 | 3.195 | 3.484 | 3.105 | 3.260 | 1,326,086 | -0.08(-2.32%) |
Oct 09, 2008 | 3.615 | 3.668 | 3.313 | 3.338 | 1,046,775 | -0.24(-6.83%) |
Oct 08, 2008 | 3.733 | 3.810 | 3.558 | 3.582 | 1,259,309 | -0.27(-6.98%) |
Oct 07, 2008 | 4.128 | 4.263 | 3.851 | 3.851 | 795,696 | -0.22(-5.41%) |
Oct 06, 2008 | 4.279 | 4.279 | 3.941 | 4.071 | 1,149,272 | -0.31(-7.16%) |
Oct 03, 2008 | 4.776 | 4.886 | 4.381 | 4.385 | 835,131 | -0.31(-6.68%) |
Oct 02, 2008 | 4.984 | 5.105 | 4.662 | 4.699 | 537,437 | -0.33(-6.49%) |
Oct 01, 2008 | 5.163 | 5.171 | 4.915 | 5.025 | 352,876 | -0.19(-3.67%) |
Sep 30, 2008 | 5.110 | 5.261 | 4.890 | 5.216 | 313,283 | +0.17(+3.39%) |
Sep 29, 2008 | 5.245 | 5.449 | 4.935 | 5.045 | 649,970 | -0.29(-5.35%) |
Sep 26, 2008 | 5.310 | 5.445 | 5.171 | 5.330 | 993,647 | -0.08(-1.51%) |
Sep 25, 2008 | 5.367 | 5.567 | 5.306 | 5.412 | 357,534 | +0.07(+1.30%) |
Sep 24, 2008 | 5.510 | 5.758 | 5.326 | 5.343 | 548,494 | -0.17(-3.03%) |
Sep 23, 2008 | 5.506 | 5.689 | 5.249 | 5.510 | 451,903 | +0.00(+0.00%) |
Sep 22, 2008 | 5.889 | 5.889 | 5.493 | 5.510 | 423,046 | -0.39(-6.63%) |
Sep 19, 2008 | 6.170 | 6.170 | 5.620 | 5.901 | 1,924,199 | +0.20(+3.43%) |
Sep 18, 2008 | 5.677 | 6.007 | 5.622 | 5.705 | 1,754,307 | +0.20(+3.70%) |
Sep 17, 2008 | 5.734 | 5.836 | 5.453 | 5.502 | 877,244 | -0.36(-6.12%) |
Sep 16, 2008 | 5.445 | 5.995 | 5.339 | 5.860 | 509,578 | +0.30(+5.35%) |
Sep 15, 2008 | 5.485 | 5.722 | 5.461 | 5.563 | 301,819 | -0.04(-0.73%) |
Sep 12, 2008 | 5.681 | 5.730 | 5.575 | 5.603 | 264,688 | -0.12(-2.07%) |
Sep 11, 2008 | 5.449 | 5.746 | 5.440 | 5.722 | 691,754 | +0.15(+2.71%) |
Sep 10, 2008 | 5.620 | 5.624 | 5.493 | 5.571 | 400,606 | +0.07(+1.26%) |
Sep 09, 2008 | 5.502 | 5.620 | 5.445 | 5.502 | 470,452 | +0.00(+0.00%) |
Sep 08, 2008 | 5.408 | 5.526 | 5.233 | 5.502 | 411,957 | +0.22(+4.17%) |
Sep 05, 2008 | 5.196 | 5.318 | 5.127 | 5.282 | 456,355 | +0.03(+0.62%) |
Sep 04, 2008 | 5.359 | 5.363 | 5.139 | 5.249 | 390,390 | -0.15(-2.87%) |
Sep 03, 2008 | 5.298 | 5.465 | 5.196 | 5.404 | 625,078 | +0.11(+2.00%) |
Sep 02, 2008 | 5.489 | 5.510 | 5.171 | 5.298 | 398,039 | -0.08(-1.44%) |
Aug 29, 2008 | 5.371 | 5.489 | 5.339 | 5.375 | 296,907 | -0.02(-0.45%) |
Aug 28, 2008 | 5.392 | 5.522 | 5.355 | 5.400 | 439,205 | +0.01(+0.23%) |
Aug 27, 2008 | 5.363 | 5.485 | 5.359 | 5.387 | 353,848 | +0.01(+0.15%) |
Aug 26, 2008 | 5.318 | 5.483 | 5.208 | 5.379 | 197,202 | +0.07(+1.23%) |
Aug 25, 2008 | 5.343 | 5.514 | 5.202 | 5.314 | 285,805 | -0.07(-1.21%) |
Aug 22, 2008 | 5.310 | 5.445 | 5.280 | 5.379 | 229,043 | +0.11(+2.09%) |
Aug 21, 2008 | 5.204 | 5.351 | 5.204 | 5.269 | 581,375 | +0.00(+0.08%) |
Aug 20, 2008 | 5.257 | 5.355 | 5.176 | 5.265 | 171,152 | +0.02(+0.47%) |
Aug 19, 2008 | 5.286 | 5.371 | 5.197 | 5.241 | 476,699 | -0.10(-1.83%) |
Aug 18, 2008 | 5.347 | 5.440 | 5.282 | 5.339 | 367,916 | -0.01(-0.15%) |
Aug 15, 2008 | 5.273 | 5.387 | 5.163 | 5.347 | 613,405 | +0.01(+0.15%) |
Aug 14, 2008 | 5.273 | 5.347 | 5.102 | 5.339 | 206,630 | +0.04(+0.69%) |
Aug 13, 2008 | 5.208 | 5.318 | 5.171 | 5.302 | 270,334 | +0.08(+1.48%) |
Aug 12, 2008 | 5.253 | 5.318 | 5.139 | 5.224 | 516,159 | -0.06(-1.16%) |
Aug 11, 2008 | 5.110 | 5.335 | 4.980 | 5.286 | 290,475 | +0.18(+3.59%) |
Aug 08, 2008 | 4.813 | 5.163 | 4.678 | 5.102 | 496,975 | +0.29(+5.92%) |
Aug 07, 2008 | 5.070 | 5.090 | 4.719 | 4.817 | 596,788 | -0.12(-2.39%) |
Aug 06, 2008 | 4.756 | 5.033 | 4.687 | 4.935 | 563,749 | +0.19(+3.95%) |
Aug 05, 2008 | 4.695 | 4.988 | 4.656 | 4.748 | 432,003 | +0.12(+2.55%) |
Aug 04, 2008 | 4.642 | 4.902 | 4.446 | 4.629 | 372,286 | -0.02(-0.53%) |
Aug 01, 2008 | 4.605 | 4.707 | 4.471 | 4.654 | 455,547 | +0.05(+1.15%) |
Jul 31, 2008 | 4.511 | 4.650 | 4.462 | 4.601 | 1,168,537 | +0.01(+0.27%) |
Jul 30, 2008 | 4.695 | 4.695 | 4.499 | 4.589 | 860,558 | -0.05(-1.05%) |
Jul 29, 2008 | 4.638 | 4.654 | 4.487 | 4.638 | 796,869 | +0.06(+1.25%) |
Jul 28, 2008 | 4.552 | 4.715 | 4.491 | 4.581 | 447,582 | -0.01(-0.18%) |
Jul 25, 2008 | 4.829 | 4.894 | 4.548 | 4.589 | 667,156 | -0.20(-4.17%) |
Jul 24, 2008 | 5.180 | 5.192 | 4.715 | 4.788 | 758,839 | -0.55(-10.37%) |
Jul 23, 2008 | 5.359 | 5.463 | 5.167 | 5.343 | 979,925 | +0.04(+0.85%) |
Jul 22, 2008 | 5.008 | 5.322 | 4.964 | 5.298 | 731,351 | +0.25(+5.01%) |
Jul 21, 2008 | 5.139 | 5.245 | 4.976 | 5.045 | 659,216 | -0.09(-1.75%) |
Jul 18, 2008 | 5.045 | 5.233 | 4.809 | 5.135 | 523,352 | +0.10(+1.94%) |
Jul 17, 2008 | 4.894 | 5.078 | 4.682 | 5.037 | 821,451 | +0.15(+3.00%) |
Jul 16, 2008 | 4.483 | 4.923 | 4.409 | 4.890 | 575,326 | +0.42(+9.29%) |
Jul 15, 2008 | 4.662 | 4.662 | 4.344 | 4.475 | 692,544 | -0.27(-5.75%) |
Jul 14, 2008 | 4.951 | 4.951 | 4.617 | 4.748 | 475,117 | -0.20(-4.04%) |
Jul 11, 2008 | 4.715 | 4.972 | 4.483 | 4.947 | 678,525 | +0.17(+3.50%) |
Jul 10, 2008 | 4.691 | 4.878 | 4.591 | 4.780 | 470,697 | +0.02(+0.43%) |
Jul 09, 2008 | 4.951 | 4.951 | 4.731 | 4.760 | 447,506 | -0.18(-3.63%) |
Jul 08, 2008 | 4.682 | 4.968 | 4.654 | 4.939 | 414,519 | +0.26(+5.67%) |
Jul 07, 2008 | 4.760 | 4.890 | 4.581 | 4.674 | 483,752 | -0.05(-1.04%) |
Jul 04, 2008 | 4.813 | 4.870 | 4.654 | 4.723 | 282,127 | +0.00(+0.00%) |
Jul 03, 2008 | 4.813 | 4.870 | 4.654 | 4.723 | 282,127 | -0.07(-1.45%) |
Jul 02, 2008 | 4.858 | 4.858 | 4.625 | 4.792 | 687,815 | -0.07(-1.51%) |
Jul 01, 2008 | 4.854 | 5.196 | 4.780 | 4.866 | 733,013 | -0.03(-0.58%) |
Jun 30, 2008 | 4.939 | 5.094 | 4.850 | 4.894 | 388,663 | -0.05(-1.07%) |
Jun 27, 2008 | 4.984 | 5.155 | 4.890 | 4.947 | 1,174,627 | -0.06(-1.14%) |
Jun 26, 2008 | 5.192 | 5.316 | 4.951 | 5.004 | 225,497 | -0.26(-4.95%) |
Jun 25, 2008 | 5.123 | 5.306 | 5.061 | 5.265 | 620,195 | +0.15(+2.95%) |
Jun 24, 2008 | 5.159 | 5.200 | 5.029 | 5.114 | 378,111 | -0.11(-2.03%) |
Jun 23, 2008 | 5.326 | 5.408 | 5.131 | 5.220 | 303,350 | -0.06(-1.08%) |
Jun 20, 2008 | 5.253 | 5.322 | 5.163 | 5.277 | 780,948 | -0.02(-0.31%) |
Jun 19, 2008 | 5.253 | 5.306 | 5.147 | 5.294 | 866,855 | +0.03(+0.54%) |
Jun 18, 2008 | 5.534 | 5.726 | 5.249 | 5.265 | 641,875 | -0.31(-5.56%) |
Jun 17, 2008 | 5.754 | 5.905 | 5.522 | 5.575 | 551,853 | -0.17(-2.98%) |
Jun 16, 2008 | 5.815 | 5.815 | 5.656 | 5.746 | 371,793 | -0.10(-1.74%) |
Jun 13, 2008 | 5.750 | 5.848 | 5.705 | 5.848 | 202,306 | +0.17(+2.94%) |
Jun 12, 2008 | 5.807 | 5.893 | 5.681 | 5.681 | 335,007 | -0.07(-1.20%) |
Jun 11, 2008 | 6.031 | 6.097 | 5.673 | 5.750 | 537,839 | -0.31(-5.17%) |
Jun 10, 2008 | 6.084 | 6.329 | 6.003 | 6.064 | 504,727 | -0.11(-1.85%) |
Jun 09, 2008 | 6.243 | 6.492 | 6.141 | 6.178 | 331,231 | -0.03(-0.46%) |
Jun 06, 2008 | 6.590 | 6.704 | 6.198 | 6.207 | 408,664 | -0.44(-6.62%) |
Jun 05, 2008 | 6.488 | 6.761 | 6.463 | 6.647 | 370,590 | +0.15(+2.32%) |
Jun 04, 2008 | 6.577 | 6.675 | 6.455 | 6.496 | 327,204 | -0.12(-1.85%) |
Jun 03, 2008 | 6.553 | 6.781 | 6.553 | 6.618 | 722,171 | +0.08(+1.18%) |
Jun 02, 2008 | 6.577 | 6.618 | 6.243 | 6.541 | 732,453 | -0.05(-0.80%) |
May 30, 2008 | 6.402 | 6.606 | 6.317 | 6.594 | 560,763 | +0.20(+3.06%) |
May 29, 2008 | 6.170 | 6.435 | 6.040 | 6.398 | 464,933 | +0.20(+3.15%) |
May 28, 2008 | 6.268 | 6.419 | 6.186 | 6.203 | 355,580 | -0.05(-0.78%) |
May 27, 2008 | 6.345 | 6.582 | 6.190 | 6.251 | 368,659 | -0.11(-1.79%) |
May 26, 2008 | 6.573 | 6.573 | 6.325 | 6.366 | 313,122 | +0.00(+0.00%) |
May 23, 2008 | 6.573 | 6.573 | 6.325 | 6.366 | 313,122 | -0.26(-3.94%) |
May 22, 2008 | 6.492 | 6.626 | 6.370 | 6.626 | 732,203 | +0.15(+2.26%) |
May 21, 2008 | 6.749 | 6.903 | 6.435 | 6.480 | 480,213 | -0.25(-3.75%) |
May 20, 2008 | 6.724 | 6.867 | 6.610 | 6.732 | 288,934 | -0.03(-0.48%) |
May 19, 2008 | 6.745 | 6.883 | 6.720 | 6.765 | 536,401 | +0.01(+0.12%) |
May 16, 2008 | 6.773 | 6.818 | 6.516 | 6.757 | 367,609 | +0.03(+0.48%) |
May 15, 2008 | 6.643 | 6.802 | 6.602 | 6.724 | 265,684 | +0.07(+1.04%) |
May 14, 2008 | 6.724 | 6.826 | 6.622 | 6.655 | 161,698 | -0.06(-0.91%) |
May 13, 2008 | 6.769 | 6.899 | 6.590 | 6.716 | 214,931 | -0.05(-0.72%) |
May 12, 2008 | 6.569 | 6.895 | 6.435 | 6.765 | 596,839 | +0.22(+3.30%) |
May 09, 2008 | 6.308 | 6.586 | 6.223 | 6.549 | 495,346 | +0.16(+2.55%) |
May 08, 2008 | 6.455 | 6.471 | 6.256 | 6.386 | 790,665 | -0.06(-0.89%) |
May 07, 2008 | 6.842 | 6.879 | 6.402 | 6.443 | 301,174 | -0.38(-5.56%) |
May 06, 2008 | 6.504 | 6.846 | 6.313 | 6.822 | 380,028 | +0.26(+4.04%) |
May 05, 2008 | 6.622 | 6.663 | 6.480 | 6.557 | 270,812 | -0.10(-1.53%) |
May 02, 2008 | 6.818 | 6.895 | 6.508 | 6.659 | 458,531 | -0.09(-1.33%) |
May 01, 2008 | 6.557 | 7.034 | 6.504 | 6.749 | 410,377 | +0.18(+2.73%) |
Apr 30, 2008 | 6.321 | 6.765 | 6.321 | 6.569 | 417,061 | +0.15(+2.28%) |
Apr 29, 2008 | 6.353 | 6.459 | 6.182 | 6.423 | 360,122 | +0.08(+1.22%) |
Apr 28, 2008 | 6.467 | 6.492 | 6.272 | 6.345 | 596,555 | -0.14(-2.20%) |
Apr 25, 2008 | 6.272 | 6.553 | 6.064 | 6.488 | 507,441 | +0.24(+3.85%) |
Apr 24, 2008 | 6.048 | 6.313 | 5.950 | 6.247 | 456,597 | +0.22(+3.65%) |
Apr 23, 2008 | 6.198 | 6.272 | 5.946 | 6.027 | 464,874 | -0.14(-2.31%) |
Apr 22, 2008 | 6.031 | 6.178 | 5.828 | 6.170 | 460,045 | +0.10(+1.61%) |
Apr 21, 2008 | 6.215 | 6.390 | 6.052 | 6.072 | 397,757 | -0.21(-3.31%) |
Apr 18, 2008 | 6.467 | 6.569 | 6.256 | 6.280 | 614,698 | -0.14(-2.16%) |
Apr 17, 2008 | 6.545 | 6.716 | 6.243 | 6.419 | 898,070 | -0.12(-1.87%) |
Apr 16, 2008 | 6.419 | 6.590 | 6.239 | 6.541 | 405,570 | +0.17(+2.69%) |
Apr 15, 2008 | 6.308 | 6.545 | 6.272 | 6.370 | 434,130 | +0.08(+1.23%) |
Apr 14, 2008 | 6.247 | 6.357 | 6.170 | 6.292 | 414,691 | +0.02(+0.26%) |
Apr 11, 2008 | 6.463 | 6.492 | 6.264 | 6.276 | 198,279 | -0.25(-3.87%) |
Apr 10, 2008 | 6.476 | 6.639 | 6.402 | 6.529 | 435,990 | +0.02(+0.25%) |
Apr 09, 2008 | 6.736 | 6.769 | 6.467 | 6.512 | 501,405 | -0.20(-3.03%) |
Apr 08, 2008 | 6.659 | 6.912 | 6.659 | 6.716 | 236,922 | -0.02(-0.24%) |
Apr 07, 2008 | 6.757 | 6.928 | 6.708 | 6.732 | 207,462 | +0.01(+0.12%) |
Apr 04, 2008 | 6.700 | 6.932 | 6.410 | 6.724 | 368,571 | +0.06(+0.86%) |
Apr 03, 2008 | 6.879 | 6.916 | 6.586 | 6.667 | 307,303 | -0.29(-4.22%) |
Apr 02, 2008 | 6.806 | 7.038 | 6.798 | 6.961 | 492,345 | +0.13(+1.97%) |
Apr 01, 2008 | 6.740 | 6.826 | 6.549 | 6.826 | 502,492 | +0.37(+5.74%) |
Mar 31, 2008 | 6.386 | 6.696 | 6.386 | 6.455 | 272,479 | +0.09(+1.47%) |
Mar 28, 2008 | 6.447 | 6.635 | 6.357 | 6.361 | 215,074 | -0.11(-1.70%) |
Mar 27, 2008 | 6.708 | 6.708 | 6.423 | 6.471 | 291,354 | -0.22(-3.23%) |
Mar 26, 2008 | 6.488 | 6.687 | 6.292 | 6.687 | 439,526 | +0.12(+1.80%) |
Mar 25, 2008 | 6.683 | 6.765 | 6.374 | 6.569 | 426,585 | -0.13(-1.89%) |
Mar 24, 2008 | 6.398 | 6.732 | 6.325 | 6.696 | 289,871 | +0.32(+4.98%) |
Mar 21, 2008 | 6.459 | 6.459 | 6.040 | 6.378 | 1,367,789 | +0.00(+0.00%) |
Mar 20, 2008 | 6.459 | 6.459 | 6.040 | 6.378 | 1,367,789 | -0.01(-0.13%) |
Mar 19, 2008 | 6.687 | 6.769 | 6.321 | 6.386 | 1,071,988 | -0.24(-3.63%) |
Mar 18, 2008 | 6.459 | 6.753 | 6.276 | 6.626 | 688,991 | +0.31(+4.97%) |
Mar 17, 2008 | 6.133 | 6.439 | 6.133 | 6.313 | 745,068 | -0.01(-0.19%) |
Mar 14, 2008 | 6.635 | 6.663 | 6.272 | 6.325 | 499,253 | -0.28(-4.26%) |
Mar 13, 2008 | 6.284 | 6.622 | 6.174 | 6.606 | 289,044 | +0.26(+4.04%) |
Mar 12, 2008 | 6.431 | 6.720 | 6.349 | 6.349 | 561,801 | -0.07(-1.14%) |
Mar 11, 2008 | 6.198 | 6.423 | 6.093 | 6.423 | 703,591 | +0.43(+7.14%) |
Mar 10, 2008 | 5.819 | 6.203 | 5.811 | 5.995 | 485,636 | +0.11(+1.87%) |
Mar 07, 2008 | 5.779 | 6.097 | 5.779 | 5.885 | 435,411 | +0.02(+0.42%) |
Mar 06, 2008 | 5.966 | 6.031 | 5.860 | 5.860 | 294,789 | -0.15(-2.44%) |
Mar 05, 2008 | 5.942 | 6.150 | 5.758 | 6.007 | 515,028 | +0.11(+1.80%) |
Mar 04, 2008 | 5.779 | 5.938 | 5.766 | 5.901 | 1,012,323 | +0.05(+0.84%) |
Mar 03, 2008 | 6.056 | 6.056 | 5.705 | 5.852 | 933,619 | -0.19(-3.10%) |
Feb 29, 2008 | 6.141 | 6.174 | 6.027 | 6.040 | 384,698 | -0.19(-3.07%) |
Feb 28, 2008 | 6.268 | 6.504 | 6.064 | 6.231 | 337,145 | -0.10(-1.61%) |
Feb 27, 2008 | 6.280 | 6.382 | 6.093 | 6.333 | 201,953 | -0.02(-0.32%) |
Feb 26, 2008 | 6.292 | 6.406 | 6.215 | 6.353 | 376,865 | +0.00(+0.06%) |
Feb 25, 2008 | 6.178 | 6.455 | 6.121 | 6.349 | 465,613 | +0.16(+2.57%) |
Feb 22, 2008 | 6.370 | 6.471 | 6.084 | 6.190 | 633,828 | -0.15(-2.44%) |
Feb 21, 2008 | 6.561 | 6.618 | 6.272 | 6.345 | 488,691 | -0.18(-2.81%) |
Feb 20, 2008 | 6.427 | 6.594 | 6.349 | 6.529 | 256,911 | +0.07(+1.07%) |
Feb 19, 2008 | 6.459 | 6.655 | 6.333 | 6.459 | 460,919 | +0.04(+0.57%) |
Feb 18, 2008 | 6.451 | 6.451 | 6.097 | 6.423 | 758,363 | +0.00(+0.00%) |
Feb 15, 2008 | 6.451 | 6.451 | 6.097 | 6.423 | 758,363 | -0.07(-1.01%) |
Feb 14, 2008 | 6.899 | 6.928 | 6.406 | 6.488 | 835,279 | -0.40(-5.85%) |
Feb 13, 2008 | 6.769 | 6.932 | 6.500 | 6.891 | 1,227,971 | -0.17(-2.42%) |
Feb 12, 2008 | 7.107 | 7.189 | 6.952 | 7.062 | 710,560 | -0.07(-0.97%) |
Feb 11, 2008 | 7.071 | 7.388 | 6.948 | 7.132 | 611,744 | +0.10(+1.39%) |
Feb 08, 2008 | 6.936 | 7.132 | 6.928 | 7.034 | 477,389 | +0.07(+0.94%) |
Feb 07, 2008 | 6.806 | 7.132 | 6.724 | 6.969 | 533,996 | +0.15(+2.21%) |
Feb 06, 2008 | 6.875 | 6.879 | 6.724 | 6.818 | 529,506 | -0.03(-0.42%) |
Feb 05, 2008 | 6.745 | 6.850 | 6.675 | 6.846 | 625,257 | -0.05(-0.77%) |
Feb 04, 2008 | 6.932 | 6.952 | 6.732 | 6.899 | 404,650 | -0.06(-0.82%) |
Feb 01, 2008 | 6.863 | 7.001 | 6.716 | 6.956 | 459,473 | +0.12(+1.73%) |
Jan 31, 2008 | 6.443 | 6.997 | 6.382 | 6.838 | 1,010,839 | +0.26(+3.97%) |
Jan 30, 2008 | 6.663 | 6.867 | 6.524 | 6.577 | 402,706 | -0.15(-2.18%) |
Jan 29, 2008 | 6.749 | 6.765 | 6.390 | 6.724 | 389,797 | -0.00(-0.06%) |
Jan 28, 2008 | 6.671 | 6.810 | 6.476 | 6.728 | 480,665 | -0.04(-0.54%) |
Jan 25, 2008 | 6.761 | 7.026 | 6.716 | 6.765 | 404,520 | +0.11(+1.72%) |
Jan 24, 2008 | 6.834 | 6.859 | 6.500 | 6.651 | 689,084 | -0.12(-1.75%) |
Jan 23, 2008 | 6.260 | 6.850 | 6.260 | 6.769 | 900,350 | +0.32(+4.93%) |
Jan 22, 2008 | 6.040 | 6.531 | 5.872 | 6.451 | 855,901 | +0.15(+2.33%) |
Jan 21, 2008 | 6.516 | 6.582 | 6.166 | 6.304 | 960,393 | +0.00(+0.00%) |
Jan 18, 2008 | 6.516 | 6.582 | 6.166 | 6.304 | 960,393 | -0.21(-3.25%) |
Jan 17, 2008 | 6.635 | 6.720 | 6.394 | 6.516 | 444,527 | -0.10(-1.54%) |
Jan 16, 2008 | 6.598 | 6.846 | 6.239 | 6.618 | 576,279 | +0.02(+0.25%) |
Jan 15, 2008 | 6.459 | 6.667 | 6.300 | 6.602 | 449,233 | +0.04(+0.56%) |
Jan 14, 2008 | 6.712 | 6.740 | 6.447 | 6.565 | 497,142 | -0.10(-1.47%) |
Jan 11, 2008 | 6.883 | 6.883 | 6.582 | 6.663 | 488,775 | -0.29(-4.16%) |
Jan 10, 2008 | 6.855 | 7.160 | 6.715 | 6.952 | 661,417 | +0.02(+0.35%) |
Jan 09, 2008 | 6.524 | 7.009 | 6.484 | 6.928 | 780,148 | +0.33(+5.07%) |
Jan 08, 2008 | 6.903 | 7.087 | 6.561 | 6.594 | 634,233 | -0.31(-4.54%) |
Jan 07, 2008 | 6.969 | 7.242 | 6.793 | 6.908 | 1,001,914 | +0.00(+0.06%) |
Jan 04, 2008 | 7.193 | 7.262 | 6.850 | 6.903 | 1,139,113 | -0.40(-5.47%) |
Jan 03, 2008 | 7.490 | 7.580 | 7.238 | 7.303 | 1,018,556 | -0.09(-1.21%) |
Jan 02, 2008 | 7.572 | 7.653 | 7.307 | 7.393 | 1,277,809 | -0.02(-0.22%) |
Jan 01, 2008 | 7.384 | 7.523 | 7.234 | 7.409 | 839,445 | +0.00(+0.00%) |
Dec 31, 2007 | 7.384 | 7.523 | 7.234 | 7.409 | 839,445 | -0.02(-0.33%) |
Dec 28, 2007 | 7.470 | 7.657 | 7.287 | 7.433 | 670,329 | +0.06(+0.83%) |
Dec 27, 2007 | 7.466 | 7.657 | 7.303 | 7.372 | 565,013 | -0.09(-1.15%) |
Dec 26, 2007 | 7.388 | 7.523 | 7.303 | 7.458 | 557,141 | +0.06(+0.83%) |
Dec 24, 2007 | 7.474 | 7.498 | 7.352 | 7.397 | 376,936 | -0.05(-0.71%) |
Dec 21, 2007 | 7.466 | 7.474 | 7.124 | 7.450 | 2,132,010 | -0.10(-1.35%) |
Dec 20, 2007 | 7.368 | 7.682 | 7.221 | 7.551 | 1,621,280 | +0.26(+3.64%) |
Dec 19, 2007 | 7.335 | 7.405 | 7.223 | 7.287 | 591,735 | -0.07(-0.94%) |
Dec 18, 2007 | 7.066 | 7.360 | 7.042 | 7.356 | 1,166,486 | +0.38(+5.43%) |
Dec 17, 2007 | 7.005 | 7.124 | 6.924 | 6.977 | 966,755 | -0.06(-0.81%) |
Dec 14, 2007 | 7.128 | 7.201 | 6.920 | 7.034 | 1,475,716 | -0.15(-2.04%) |
Dec 13, 2007 | 7.075 | 7.185 | 7.054 | 7.181 | 1,020,782 | +0.06(+0.80%) |
Dec 12, 2007 | 7.225 | 7.413 | 7.009 | 7.124 | 1,164,208 | +0.11(+1.51%) |
Dec 11, 2007 | 6.969 | 7.364 | 6.912 | 7.018 | 1,389,324 | +0.08(+1.12%) |
Dec 10, 2007 | 6.753 | 6.940 | 6.606 | 6.940 | 394,923 | +0.22(+3.21%) |
Dec 07, 2007 | 6.667 | 6.732 | 6.606 | 6.724 | 520,481 | +0.06(+0.92%) |
Dec 06, 2007 | 6.643 | 6.683 | 6.382 | 6.663 | 875,799 | +0.03(+0.43%) |
Dec 05, 2007 | 6.671 | 6.724 | 6.583 | 6.635 | 814,904 | +0.07(+1.06%) |
Dec 04, 2007 | 6.471 | 6.683 | 6.459 | 6.565 | 1,849,597 | +0.02(+0.31%) |