Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.240 | 5.688 | 5.180 | 5.626 | 7,481,326 | +0.41(+7.84%) |
Dec 30, 2008 | 4.964 | 5.283 | 4.962 | 5.217 | 3,704,686 | +0.29(+5.93%) |
Dec 29, 2008 | 5.295 | 5.295 | 4.878 | 4.925 | 4,232,412 | -0.36(-6.81%) |
Dec 26, 2008 | 5.166 | 5.287 | 5.038 | 5.285 | 0 | +0.14(+2.76%) |
Dec 24, 2008 | 5.161 | 5.188 | 5.005 | 5.143 | 1,400,904 | +0.11(+2.12%) |
Dec 23, 2008 | 5.235 | 5.427 | 4.913 | 5.036 | 6,574,534 | -0.20(-3.85%) |
Dec 22, 2008 | 5.256 | 5.423 | 4.917 | 5.237 | 8,201,778 | -0.07(-1.28%) |
Dec 19, 2008 | 4.814 | 5.344 | 4.814 | 5.305 | 9,937,706 | +0.48(+9.93%) |
Dec 18, 2008 | 5.486 | 5.529 | 4.775 | 4.826 | 9,796,790 | -0.68(-12.36%) |
Dec 17, 2008 | 5.186 | 5.735 | 5.063 | 5.507 | 7,199,651 | +0.07(+1.32%) |
Dec 16, 2008 | 4.775 | 5.435 | 4.670 | 5.435 | 11,129,296 | +0.82(+17.89%) |
Dec 15, 2008 | 4.894 | 4.929 | 4.423 | 4.610 | 6,384,750 | -0.32(-6.51%) |
Dec 12, 2008 | 4.267 | 4.991 | 4.152 | 4.931 | 0 | +0.58(+13.38%) |
Dec 11, 2008 | 5.106 | 5.223 | 4.302 | 4.349 | 10,352,823 | -0.90(-17.09%) |
Dec 10, 2008 | 4.945 | 5.312 | 4.882 | 5.246 | 6,263,602 | +0.39(+8.09%) |
Dec 09, 2008 | 5.100 | 5.381 | 4.797 | 4.853 | 7,697,050 | -0.38(-7.31%) |
Dec 08, 2008 | 4.878 | 5.258 | 4.699 | 5.235 | 9,056,731 | +0.50(+10.50%) |
Dec 05, 2008 | 4.156 | 4.781 | 3.915 | 4.738 | 0 | +0.53(+12.55%) |
Dec 04, 2008 | 4.294 | 4.674 | 4.121 | 4.209 | 8,701,434 | -0.19(-4.21%) |
Dec 03, 2008 | 3.954 | 4.444 | 3.907 | 4.394 | 9,015,828 | +0.15(+3.49%) |
Dec 02, 2008 | 3.829 | 4.292 | 3.753 | 4.246 | 11,599,769 | +0.58(+15.88%) |
Dec 01, 2008 | 4.812 | 4.812 | 3.601 | 3.664 | 9,191,874 | -1.25(-25.38%) |
Nov 28, 2008 | 4.802 | 4.925 | 4.614 | 4.911 | 4,231,313 | +0.11(+2.36%) |
Nov 26, 2008 | 4.501 | 4.904 | 4.318 | 4.797 | 7,803,594 | +0.32(+7.17%) |
Nov 25, 2008 | 4.549 | 4.549 | 4.000 | 4.477 | 10,198,305 | +0.06(+1.44%) |
Nov 24, 2008 | 3.656 | 4.497 | 3.533 | 4.413 | 11,001,579 | +0.83(+23.26%) |
Nov 21, 2008 | 3.257 | 3.636 | 3.013 | 3.580 | 12,746,294 | +0.37(+11.67%) |
Nov 20, 2008 | 3.514 | 3.804 | 3.150 | 3.206 | 8,494,099 | -0.34(-9.68%) |
Nov 19, 2008 | 4.215 | 4.226 | 3.455 | 3.549 | 8,650,649 | -0.70(-16.54%) |
Nov 18, 2008 | 4.024 | 4.306 | 3.928 | 4.253 | 7,905,270 | +0.24(+6.00%) |
Nov 17, 2008 | 4.002 | 4.279 | 4.002 | 4.012 | 5,856,232 | -0.02(-0.51%) |
Nov 14, 2008 | 4.526 | 4.660 | 4.032 | 4.032 | 0 | -0.78(-16.16%) |
Nov 13, 2008 | 4.168 | 4.861 | 3.923 | 4.810 | 8,122,394 | +0.66(+15.85%) |
Nov 12, 2008 | 4.409 | 4.421 | 4.121 | 4.152 | 5,059,271 | -0.38(-8.39%) |
Nov 11, 2008 | 4.510 | 4.709 | 4.279 | 4.532 | 4,438,584 | +0.02(+0.55%) |
Nov 10, 2008 | 4.935 | 4.958 | 4.454 | 4.507 | 6,513,980 | -0.42(-8.44%) |
Nov 07, 2008 | 4.503 | 4.956 | 4.427 | 4.923 | 0 | +0.46(+10.37%) |
Nov 06, 2008 | 4.559 | 4.639 | 4.456 | 4.460 | 5,199,369 | -0.14(-2.95%) |
Nov 05, 2008 | 5.089 | 5.089 | 4.557 | 4.596 | 5,993,928 | -0.54(-10.56%) |
Nov 04, 2008 | 4.978 | 5.147 | 4.832 | 5.139 | 4,821,839 | +0.26(+5.40%) |
Nov 03, 2008 | 5.089 | 5.089 | 4.797 | 4.876 | 5,980,215 | -0.23(-4.47%) |
Oct 31, 2008 | 4.762 | 5.104 | 4.680 | 5.104 | 0 | +0.46(+9.92%) |
Oct 30, 2008 | 4.470 | 4.707 | 4.359 | 4.643 | 4,899,433 | +0.35(+8.09%) |
Oct 29, 2008 | 4.372 | 4.651 | 4.072 | 4.296 | 8,610,953 | -0.22(-4.87%) |
Oct 28, 2008 | 3.806 | 4.602 | 3.662 | 4.516 | 6,930,546 | +0.78(+20.86%) |
Oct 27, 2008 | 4.246 | 4.335 | 3.714 | 3.736 | 6,929,782 | -0.46(-11.02%) |
Oct 24, 2008 | 4.156 | 4.456 | 3.950 | 4.199 | 0 | -0.23(-5.20%) |
Oct 23, 2008 | 4.464 | 4.553 | 3.977 | 4.429 | 8,019,648 | -0.01(-0.28%) |
Oct 22, 2008 | 4.734 | 4.734 | 4.228 | 4.442 | 6,206,972 | -0.37(-7.61%) |
Oct 21, 2008 | 5.020 | 5.122 | 4.787 | 4.808 | 3,549,789 | -0.27(-5.27%) |
Oct 20, 2008 | 5.028 | 5.104 | 4.732 | 5.075 | 3,315,927 | +0.09(+1.73%) |
Oct 17, 2008 | 4.865 | 5.256 | 4.705 | 4.989 | 0 | +0.00(+0.00%) |
Oct 16, 2008 | 4.676 | 5.032 | 4.364 | 4.989 | 12,252,819 | +0.31(+6.64%) |
Oct 15, 2008 | 4.980 | 5.272 | 4.370 | 4.678 | 8,759,785 | -0.72(-13.33%) |
Oct 14, 2008 | 5.784 | 6.169 | 4.993 | 5.398 | 6,363,610 | -0.23(-4.13%) |
Oct 13, 2008 | 5.659 | 5.686 | 5.052 | 5.630 | 7,942,132 | +0.14(+2.59%) |
Oct 10, 2008 | 4.793 | 5.529 | 4.542 | 5.488 | 0 | +0.51(+10.24%) |
Oct 09, 2008 | 5.743 | 5.883 | 4.956 | 4.978 | 6,890,231 | -0.66(-11.67%) |
Oct 08, 2008 | 5.495 | 5.922 | 5.433 | 5.636 | 8,090,371 | +0.03(+0.51%) |
Oct 07, 2008 | 6.111 | 6.255 | 5.573 | 5.608 | 7,545,134 | -0.47(-7.78%) |
Oct 06, 2008 | 6.235 | 6.235 | 5.684 | 6.081 | 5,717,777 | -0.28(-4.43%) |
Oct 03, 2008 | 6.893 | 7.035 | 6.319 | 6.362 | 0 | -0.40(-5.96%) |
Oct 02, 2008 | 7.024 | 7.144 | 6.642 | 6.765 | 3,977,516 | -0.29(-4.05%) |
Oct 01, 2008 | 7.238 | 7.314 | 6.944 | 7.051 | 3,337,961 | -0.26(-3.57%) |
Sep 30, 2008 | 7.197 | 7.366 | 6.899 | 7.312 | 4,815,137 | +0.43(+6.21%) |
Sep 29, 2008 | 7.415 | 7.415 | 6.837 | 6.885 | 3,503,051 | -0.66(-8.77%) |
Sep 26, 2008 | 7.273 | 7.557 | 7.195 | 7.547 | 0 | +0.14(+1.92%) |
Sep 25, 2008 | 7.218 | 7.419 | 7.146 | 7.405 | 4,622,985 | +0.24(+3.42%) |
Sep 24, 2008 | 7.158 | 7.273 | 7.051 | 7.160 | 2,920,466 | +0.05(+0.75%) |
Sep 23, 2008 | 6.868 | 7.212 | 6.868 | 7.107 | 4,373,269 | +0.21(+2.98%) |
Sep 22, 2008 | 7.650 | 7.711 | 6.874 | 6.901 | 5,502,832 | -0.76(-9.95%) |
Sep 19, 2008 | 7.499 | 7.711 | 6.410 | 7.664 | 0 | +0.62(+8.75%) |
Sep 18, 2008 | 6.862 | 7.242 | 6.428 | 7.047 | 11,305,566 | +0.32(+4.74%) |
Sep 17, 2008 | 6.895 | 7.131 | 6.603 | 6.728 | 6,440,412 | -0.45(-6.33%) |
Sep 16, 2008 | 6.776 | 7.257 | 6.562 | 7.183 | 7,605,246 | +0.27(+3.87%) |
Sep 15, 2008 | 7.012 | 7.353 | 6.913 | 6.915 | 6,001,870 | -0.47(-6.32%) |
Sep 12, 2008 | 7.302 | 7.411 | 7.286 | 7.382 | 0 | +0.04(+0.53%) |
Sep 11, 2008 | 7.177 | 7.360 | 7.109 | 7.343 | 3,484,606 | +0.02(+0.22%) |
Sep 10, 2008 | 7.351 | 7.380 | 7.146 | 7.327 | 5,773,118 | -0.02(-0.34%) |
Sep 09, 2008 | 7.366 | 7.421 | 7.173 | 7.351 | 16,493,172 | -0.35(-4.56%) |
Sep 08, 2008 | 7.711 | 7.802 | 7.510 | 7.703 | 6,597,113 | +0.35(+4.70%) |
Sep 05, 2008 | 7.427 | 7.475 | 7.205 | 7.358 | 0 | -0.12(-1.65%) |
Sep 04, 2008 | 7.738 | 7.738 | 7.456 | 7.481 | 2,521,300 | -0.32(-4.11%) |
Sep 03, 2008 | 7.571 | 7.802 | 7.436 | 7.802 | 3,469,676 | +0.32(+4.32%) |
Sep 02, 2008 | 7.608 | 7.608 | 7.281 | 7.479 | 2,339,656 | +0.02(+0.28%) |
Aug 29, 2008 | 7.555 | 7.576 | 7.380 | 7.458 | 0 | -0.13(-1.73%) |
Aug 28, 2008 | 7.413 | 7.590 | 7.368 | 7.590 | 2,126,116 | +0.24(+3.22%) |
Aug 27, 2008 | 7.210 | 7.411 | 7.142 | 7.353 | 1,740,289 | +0.12(+1.62%) |
Aug 26, 2008 | 7.088 | 7.273 | 7.066 | 7.236 | 1,618,899 | +0.13(+1.85%) |
Aug 25, 2008 | 7.273 | 7.273 | 7.080 | 7.105 | 2,175,549 | -0.22(-3.00%) |
Aug 22, 2008 | 6.996 | 7.378 | 6.977 | 7.325 | 0 | +0.42(+6.08%) |
Aug 21, 2008 | 6.848 | 6.983 | 6.792 | 6.905 | 2,286,504 | -0.05(-0.65%) |
Aug 20, 2008 | 7.002 | 7.049 | 6.815 | 6.950 | 2,602,133 | -0.00(-0.03%) |
Aug 19, 2008 | 7.072 | 7.072 | 6.862 | 6.952 | 2,204,625 | -0.13(-1.80%) |
Aug 18, 2008 | 7.314 | 7.329 | 7.035 | 7.080 | 3,006,478 | -0.18(-2.52%) |
Aug 15, 2008 | 7.536 | 7.598 | 7.197 | 7.263 | 0 | -0.13(-1.78%) |
Aug 14, 2008 | 7.094 | 7.444 | 7.094 | 7.395 | 2,102,754 | +0.12(+1.70%) |
Aug 13, 2008 | 7.458 | 7.559 | 7.193 | 7.271 | 3,401,035 | -0.16(-2.19%) |
Aug 12, 2008 | 7.504 | 7.578 | 7.343 | 7.434 | 2,910,497 | -0.15(-1.98%) |
Aug 11, 2008 | 7.380 | 7.608 | 7.321 | 7.584 | 3,785,865 | +0.24(+3.31%) |
Aug 08, 2008 | 7.175 | 7.417 | 7.154 | 7.341 | 4,863,413 | +0.21(+2.88%) |
Aug 07, 2008 | 7.411 | 7.446 | 7.057 | 7.135 | 4,132,000 | -0.41(-5.45%) |
Aug 06, 2008 | 7.510 | 7.592 | 7.419 | 7.547 | 2,272,338 | -0.05(-0.65%) |
Aug 05, 2008 | 7.351 | 7.608 | 7.325 | 7.596 | 4,579,665 | +0.33(+4.50%) |
Aug 04, 2008 | 7.460 | 7.465 | 7.142 | 7.269 | 4,197,374 | -0.26(-3.44%) |
Aug 01, 2008 | 7.446 | 7.586 | 7.288 | 7.528 | 3,732,294 | +0.02(+0.30%) |
Jul 31, 2008 | 7.131 | 7.594 | 7.117 | 7.506 | 3,136,214 | +0.12(+1.56%) |
Jul 30, 2008 | 7.403 | 7.516 | 7.135 | 7.390 | 5,458,889 | +0.08(+1.10%) |
Jul 29, 2008 | 6.883 | 7.353 | 6.823 | 7.310 | 3,907,892 | +0.49(+7.18%) |
Jul 28, 2008 | 7.020 | 7.053 | 6.739 | 6.821 | 3,836,319 | -0.26(-3.69%) |
Jul 25, 2008 | 6.905 | 7.168 | 6.846 | 7.082 | 4,363,805 | +0.25(+3.74%) |
Jul 24, 2008 | 7.247 | 7.286 | 6.788 | 6.827 | 4,053,613 | -0.45(-6.21%) |
Jul 23, 2008 | 7.148 | 7.395 | 6.967 | 7.279 | 3,164,483 | +0.10(+1.35%) |
Jul 22, 2008 | 6.683 | 7.187 | 6.628 | 7.183 | 3,286,365 | +0.44(+6.46%) |
Jul 21, 2008 | 6.613 | 6.747 | 6.510 | 6.747 | 2,539,993 | +0.14(+2.08%) |
Jul 18, 2008 | 6.601 | 6.640 | 6.442 | 6.609 | 2,909,004 | -0.00(-0.06%) |
Jul 17, 2008 | 6.675 | 6.691 | 6.412 | 6.613 | 3,753,759 | -0.00(-0.06%) |
Jul 16, 2008 | 6.239 | 6.683 | 6.089 | 6.617 | 3,899,319 | +0.43(+6.87%) |
Jul 15, 2008 | 6.142 | 6.449 | 6.048 | 6.192 | 3,729,546 | -0.02(-0.33%) |
Jul 14, 2008 | 6.494 | 6.519 | 6.206 | 6.212 | 3,580,144 | -0.16(-2.55%) |
Jul 11, 2008 | 6.282 | 6.599 | 6.268 | 6.375 | 3,511,829 | -0.04(-0.64%) |
Jul 10, 2008 | 6.142 | 6.457 | 6.142 | 6.416 | 3,674,341 | +0.27(+4.42%) |
Jul 09, 2008 | 6.673 | 6.673 | 6.107 | 6.144 | 3,755,986 | -0.53(-8.00%) |
Jul 08, 2008 | 6.253 | 6.737 | 6.181 | 6.679 | 5,516,137 | +0.45(+7.19%) |
Jul 07, 2008 | 6.377 | 6.440 | 6.218 | 6.231 | 4,477,352 | -0.11(-1.78%) |
Jul 04, 2008 | 6.496 | 6.517 | 6.338 | 6.344 | 1,376,039 | +0.00(+0.00%) |
Jul 03, 2008 | 6.496 | 6.517 | 6.338 | 6.344 | 1,376,039 | -0.08(-1.22%) |
Jul 02, 2008 | 6.482 | 6.570 | 6.422 | 6.422 | 3,913,670 | -0.07(-1.14%) |
Jul 01, 2008 | 6.350 | 6.508 | 6.303 | 6.496 | 3,107,269 | +0.03(+0.54%) |
Jun 30, 2008 | 6.506 | 6.593 | 6.410 | 6.461 | 2,773,287 | -0.05(-0.73%) |
Jun 27, 2008 | 6.673 | 6.673 | 6.420 | 6.508 | 7,106,334 | -0.13(-1.89%) |
Jun 26, 2008 | 6.710 | 6.730 | 6.597 | 6.634 | 3,641,170 | -0.17(-2.45%) |
Jun 25, 2008 | 6.693 | 6.870 | 6.675 | 6.800 | 3,027,438 | +0.12(+1.82%) |
Jun 24, 2008 | 6.584 | 6.802 | 6.508 | 6.679 | 3,370,680 | +0.04(+0.65%) |
Jun 23, 2008 | 6.761 | 6.800 | 6.626 | 6.636 | 2,501,473 | -0.11(-1.59%) |
Jun 20, 2008 | 6.761 | 6.823 | 6.615 | 6.743 | 4,943,497 | -0.06(-0.82%) |
Jun 19, 2008 | 6.603 | 6.806 | 6.586 | 6.798 | 2,292,967 | +0.20(+2.96%) |
Jun 18, 2008 | 6.683 | 6.778 | 6.535 | 6.603 | 3,382,497 | -0.12(-1.74%) |
Jun 17, 2008 | 6.876 | 6.876 | 6.689 | 6.720 | 4,430,653 | -0.13(-1.86%) |
Jun 16, 2008 | 6.763 | 6.870 | 6.716 | 6.848 | 4,780,863 | +0.08(+1.12%) |
Jun 13, 2008 | 6.837 | 6.858 | 6.681 | 6.772 | 5,272,242 | -0.01(-0.12%) |
Jun 12, 2008 | 6.823 | 6.961 | 6.708 | 6.780 | 4,027,815 | +0.00(+0.00%) |
Jun 11, 2008 | 6.928 | 6.981 | 6.765 | 6.780 | 2,532,344 | -0.16(-2.37%) |
Jun 10, 2008 | 6.897 | 6.967 | 6.821 | 6.944 | 4,437,179 | -0.02(-0.24%) |
Jun 09, 2008 | 7.207 | 7.271 | 6.934 | 6.961 | 4,618,584 | -0.20(-2.84%) |
Jun 06, 2008 | 7.588 | 7.608 | 7.164 | 7.164 | 5,853,630 | -0.52(-6.80%) |
Jun 05, 2008 | 7.477 | 7.687 | 7.458 | 7.687 | 2,928,476 | +0.20(+2.69%) |
Jun 04, 2008 | 7.335 | 7.506 | 7.314 | 7.485 | 4,923,155 | +0.15(+2.05%) |
Jun 03, 2008 | 7.236 | 7.382 | 7.127 | 7.335 | 5,892,029 | +0.06(+0.85%) |
Jun 02, 2008 | 7.388 | 7.388 | 7.220 | 7.273 | 3,179,310 | -0.13(-1.75%) |
May 30, 2008 | 7.378 | 7.434 | 7.267 | 7.403 | 3,061,615 | +0.02(+0.28%) |
May 29, 2008 | 7.300 | 7.417 | 7.286 | 7.382 | 3,624,879 | +0.05(+0.64%) |
May 28, 2008 | 7.331 | 7.395 | 7.224 | 7.335 | 1,942,508 | +0.00(+0.06%) |
May 27, 2008 | 7.197 | 7.349 | 7.129 | 7.331 | 1,951,607 | +0.19(+2.62%) |
May 26, 2008 | 7.064 | 7.247 | 7.061 | 7.144 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.064 | 7.247 | 7.061 | 7.144 | 2,838,680 | +0.04(+0.58%) |
May 22, 2008 | 7.156 | 7.226 | 7.029 | 7.103 | 2,114,990 | -0.07(-0.97%) |
May 21, 2008 | 7.403 | 7.506 | 7.138 | 7.173 | 1,989,495 | -0.21(-2.79%) |
May 20, 2008 | 7.417 | 7.438 | 7.314 | 7.378 | 2,173,584 | -0.05(-0.61%) |
May 19, 2008 | 7.440 | 7.489 | 7.349 | 7.423 | 2,013,537 | -0.07(-0.91%) |
May 16, 2008 | 7.744 | 7.865 | 7.393 | 7.491 | 3,539,631 | -0.08(-1.06%) |
May 15, 2008 | 7.386 | 7.596 | 7.366 | 7.571 | 1,984,641 | +0.15(+2.02%) |
May 14, 2008 | 7.290 | 7.520 | 7.281 | 7.421 | 2,588,196 | +0.15(+2.09%) |
May 13, 2008 | 7.201 | 7.284 | 7.148 | 7.269 | 1,190,963 | +0.04(+0.51%) |
May 12, 2008 | 7.045 | 7.242 | 7.014 | 7.232 | 2,373,197 | +0.28(+3.99%) |
May 09, 2008 | 6.868 | 7.043 | 6.852 | 6.955 | 1,286,477 | +0.00(+0.03%) |
May 08, 2008 | 6.934 | 7.064 | 6.880 | 6.952 | 2,743,326 | -0.03(-0.38%) |
May 07, 2008 | 7.281 | 7.304 | 6.963 | 6.979 | 3,054,219 | -0.28(-3.80%) |
May 06, 2008 | 7.135 | 7.267 | 7.115 | 7.255 | 2,920,632 | +0.05(+0.71%) |
May 05, 2008 | 7.203 | 7.228 | 7.115 | 7.203 | 2,629,813 | -0.07(-0.91%) |
May 02, 2008 | 7.300 | 7.409 | 7.222 | 7.269 | 3,985,720 | +0.09(+1.29%) |
May 01, 2008 | 7.197 | 7.218 | 7.096 | 7.177 | 5,309,103 | -0.03(-0.40%) |
Apr 30, 2008 | 7.415 | 7.481 | 7.203 | 7.205 | 2,323,273 | -0.18(-2.42%) |
Apr 29, 2008 | 7.442 | 7.479 | 7.257 | 7.384 | 1,476,767 | -0.01(-0.17%) |
Apr 28, 2008 | 7.319 | 7.434 | 7.255 | 7.397 | 1,272,292 | +0.03(+0.42%) |
Apr 25, 2008 | 7.255 | 7.403 | 7.249 | 7.366 | 2,182,989 | +0.12(+1.62%) |
Apr 24, 2008 | 7.156 | 7.339 | 7.090 | 7.249 | 2,748,738 | +0.10(+1.38%) |
Apr 23, 2008 | 7.029 | 7.257 | 6.961 | 7.150 | 1,473,844 | +0.15(+2.17%) |
Apr 22, 2008 | 6.992 | 7.152 | 6.903 | 6.998 | 1,514,242 | -0.03(-0.38%) |
Apr 21, 2008 | 7.014 | 7.061 | 6.920 | 7.024 | 1,283,180 | -0.06(-0.84%) |
Apr 18, 2008 | 7.195 | 7.304 | 7.039 | 7.084 | 1,965,155 | -0.02(-0.29%) |
Apr 17, 2008 | 7.074 | 7.131 | 6.987 | 7.105 | 1,748,128 | -0.01(-0.09%) |
Apr 16, 2008 | 6.860 | 7.111 | 6.796 | 7.111 | 3,794,686 | +0.32(+4.79%) |
Apr 15, 2008 | 6.673 | 6.796 | 6.636 | 6.786 | 3,361,386 | +0.18(+2.71%) |
Apr 14, 2008 | 6.588 | 6.669 | 6.525 | 6.607 | 2,674,174 | +0.03(+0.44%) |
Apr 11, 2008 | 6.601 | 6.734 | 6.510 | 6.578 | 2,108,118 | -0.11(-1.69%) |
Apr 10, 2008 | 6.595 | 6.794 | 6.519 | 6.691 | 2,428,280 | +0.12(+1.85%) |
Apr 09, 2008 | 6.788 | 6.796 | 6.545 | 6.570 | 2,289,684 | -0.19(-2.86%) |
Apr 08, 2008 | 6.924 | 6.924 | 6.716 | 6.763 | 2,436,941 | -0.16(-2.32%) |
Apr 07, 2008 | 6.950 | 6.969 | 6.835 | 6.924 | 1,571,324 | -0.00(-0.03%) |
Apr 04, 2008 | 7.055 | 7.094 | 6.889 | 6.926 | 3,114,014 | -0.14(-2.01%) |
Apr 03, 2008 | 6.788 | 7.070 | 6.788 | 7.068 | 2,596,244 | +0.23(+3.31%) |
Apr 02, 2008 | 6.823 | 7.029 | 6.716 | 6.841 | 4,090,757 | +0.01(+0.12%) |
Apr 01, 2008 | 6.480 | 6.835 | 6.477 | 6.833 | 4,536,224 | +0.44(+6.95%) |
Mar 31, 2008 | 6.278 | 6.626 | 6.216 | 6.389 | 3,582,099 | +0.14(+2.20%) |
Mar 28, 2008 | 6.299 | 6.383 | 6.185 | 6.251 | 2,270,538 | -0.05(-0.78%) |
Mar 27, 2008 | 6.368 | 6.482 | 6.255 | 6.301 | 2,634,297 | -0.08(-1.26%) |
Mar 26, 2008 | 6.601 | 6.642 | 6.373 | 6.381 | 3,282,051 | -0.27(-4.05%) |
Mar 25, 2008 | 6.566 | 6.665 | 6.445 | 6.650 | 2,218,509 | +0.10(+1.47%) |
Mar 24, 2008 | 6.484 | 6.673 | 6.436 | 6.554 | 2,238,447 | +0.10(+1.50%) |
Mar 21, 2008 | 6.342 | 6.529 | 6.241 | 6.457 | 6,511,067 | +0.00(+0.00%) |
Mar 20, 2008 | 6.342 | 6.529 | 6.241 | 6.457 | 6,511,067 | +0.18(+2.85%) |
Mar 19, 2008 | 6.445 | 6.506 | 6.266 | 6.278 | 3,749,606 | -0.11(-1.74%) |
Mar 18, 2008 | 6.136 | 6.389 | 6.011 | 6.389 | 4,894,006 | +0.29(+4.82%) |
Mar 17, 2008 | 6.066 | 6.208 | 5.984 | 6.095 | 3,925,822 | -0.07(-1.17%) |
Mar 14, 2008 | 6.194 | 6.249 | 5.805 | 6.167 | 4,673,828 | -0.03(-0.46%) |
Mar 13, 2008 | 5.834 | 6.268 | 5.770 | 6.196 | 3,989,523 | +0.20(+3.29%) |
Mar 12, 2008 | 6.251 | 6.315 | 5.976 | 5.998 | 2,371,694 | -0.25(-4.05%) |
Mar 11, 2008 | 5.793 | 6.272 | 5.793 | 6.251 | 3,741,606 | +0.53(+9.35%) |
Mar 10, 2008 | 5.834 | 5.867 | 5.708 | 5.717 | 2,370,235 | -0.10(-1.73%) |
Mar 07, 2008 | 5.599 | 5.883 | 5.542 | 5.817 | 2,187,001 | +0.14(+2.50%) |
Mar 06, 2008 | 5.943 | 5.949 | 5.657 | 5.675 | 2,117,300 | -0.35(-5.74%) |
Mar 05, 2008 | 6.052 | 6.185 | 5.920 | 6.021 | 2,325,315 | -0.05(-0.81%) |
Mar 04, 2008 | 6.085 | 6.165 | 5.939 | 6.070 | 4,136,148 | -0.14(-2.19%) |
Mar 03, 2008 | 6.220 | 6.268 | 6.025 | 6.206 | 3,115,755 | +0.14(+2.37%) |
Feb 29, 2008 | 6.200 | 6.268 | 6.046 | 6.062 | 2,290,968 | -0.22(-3.44%) |
Feb 28, 2008 | 6.321 | 6.410 | 6.183 | 6.278 | 2,627,965 | -0.09(-1.39%) |
Feb 27, 2008 | 6.360 | 6.506 | 6.301 | 6.366 | 1,913,111 | -0.05(-0.80%) |
Feb 26, 2008 | 6.477 | 6.531 | 6.352 | 6.418 | 2,673,692 | -0.04(-0.64%) |
Feb 25, 2008 | 6.210 | 6.459 | 6.087 | 6.459 | 2,741,133 | +0.26(+4.21%) |
Feb 22, 2008 | 6.029 | 6.198 | 5.916 | 6.198 | 2,340,658 | +0.17(+2.90%) |
Feb 21, 2008 | 6.134 | 6.303 | 6.021 | 6.023 | 3,300,754 | -0.07(-1.21%) |
Feb 20, 2008 | 5.887 | 6.111 | 5.846 | 6.097 | 2,781,992 | +0.20(+3.31%) |
Feb 19, 2008 | 6.074 | 6.169 | 5.877 | 5.902 | 2,787,424 | -0.16(-2.68%) |
Feb 18, 2008 | 6.007 | 6.064 | 5.898 | 6.064 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.007 | 6.064 | 5.898 | 6.064 | 2,137,642 | +0.02(+0.41%) |
Feb 14, 2008 | 6.169 | 6.220 | 5.996 | 6.039 | 2,985,704 | -0.12(-1.94%) |
Feb 13, 2008 | 6.169 | 6.317 | 6.060 | 6.159 | 3,304,450 | +0.15(+2.43%) |
Feb 12, 2008 | 5.778 | 6.097 | 5.636 | 6.013 | 2,156,948 | +0.19(+3.21%) |
Feb 11, 2008 | 5.893 | 5.953 | 5.694 | 5.826 | 2,206,351 | -0.09(-1.46%) |
Feb 08, 2008 | 6.144 | 6.165 | 5.801 | 5.912 | 2,387,742 | -0.26(-4.20%) |
Feb 07, 2008 | 5.811 | 6.171 | 5.795 | 6.171 | 3,635,666 | +0.26(+4.35%) |
Feb 06, 2008 | 6.089 | 6.118 | 5.850 | 5.914 | 2,755,070 | -0.13(-2.14%) |
Feb 05, 2008 | 6.227 | 6.352 | 6.044 | 6.044 | 2,178,146 | -0.32(-5.04%) |
Feb 04, 2008 | 6.418 | 6.426 | 6.216 | 6.364 | 2,343,002 | -0.05(-0.83%) |
Feb 01, 2008 | 6.122 | 6.418 | 5.908 | 6.418 | 3,206,042 | +0.27(+4.45%) |
Jan 31, 2008 | 5.965 | 6.245 | 5.916 | 6.144 | 3,505,264 | +0.08(+1.29%) |
Jan 30, 2008 | 6.286 | 6.494 | 6.046 | 6.066 | 3,932,859 | -0.27(-4.22%) |
Jan 29, 2008 | 6.334 | 6.389 | 6.140 | 6.334 | 2,087,694 | +0.09(+1.45%) |
Jan 28, 2008 | 5.965 | 6.247 | 5.914 | 6.243 | 3,666,230 | +0.31(+5.23%) |
Jan 25, 2008 | 5.955 | 6.099 | 5.795 | 5.933 | 3,893,080 | +0.02(+0.28%) |
Jan 24, 2008 | 6.222 | 6.225 | 5.659 | 5.916 | 3,732,799 | -0.24(-3.97%) |
Jan 23, 2008 | 5.373 | 6.323 | 5.373 | 6.161 | 5,288,178 | +0.60(+10.76%) |
Jan 22, 2008 | 5.274 | 5.645 | 5.211 | 5.562 | 4,285,316 | +0.08(+1.42%) |
Jan 21, 2008 | 5.747 | 5.752 | 5.384 | 5.484 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.747 | 5.752 | 5.384 | 5.484 | 4,756,412 | -0.20(-3.54%) |
Jan 17, 2008 | 5.803 | 5.916 | 5.655 | 5.686 | 3,368,127 | -0.12(-1.99%) |
Jan 16, 2008 | 5.606 | 5.924 | 5.589 | 5.801 | 2,763,955 | +0.18(+3.26%) |
Jan 15, 2008 | 5.706 | 5.735 | 5.569 | 5.618 | 1,670,933 | -0.21(-3.63%) |
Jan 14, 2008 | 5.893 | 6.118 | 5.684 | 5.830 | 1,956,392 | +0.05(+0.93%) |
Jan 11, 2008 | 5.758 | 5.951 | 5.630 | 5.776 | 2,339,880 | -0.02(-0.39%) |
Jan 10, 2008 | 5.616 | 5.918 | 5.517 | 5.799 | 3,322,920 | +0.12(+2.03%) |
Jan 09, 2008 | 5.470 | 5.706 | 5.330 | 5.684 | 2,277,351 | +0.19(+3.52%) |
Jan 08, 2008 | 5.778 | 5.976 | 5.488 | 5.490 | 3,652,681 | -0.26(-4.51%) |
Jan 07, 2008 | 5.844 | 5.928 | 5.641 | 5.750 | 3,061,620 | -0.02(-0.39%) |
Jan 04, 2008 | 5.994 | 6.017 | 5.766 | 5.772 | 3,151,333 | -0.29(-4.85%) |
Jan 03, 2008 | 6.173 | 6.292 | 6.054 | 6.066 | 3,313,174 | -0.05(-0.77%) |
Jan 02, 2008 | 6.039 | 6.202 | 5.972 | 6.113 | 2,152,372 | +0.07(+1.19%) |