Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 4.479 | 4.597 | 4.322 | 4.566 | 553,474 | +0.08(+1.75%) |
Dec 30, 2008 | 4.236 | 4.487 | 4.196 | 4.487 | 326,534 | +0.27(+6.33%) |
Dec 29, 2008 | 3.976 | 4.251 | 3.961 | 4.220 | 464,923 | +0.22(+5.50%) |
Dec 26, 2008 | 4.031 | 4.126 | 3.992 | 4.000 | 231,941 | -0.01(-0.20%) |
Dec 24, 2008 | 4.063 | 4.079 | 3.984 | 4.008 | 164,329 | -0.05(-1.16%) |
Dec 23, 2008 | 4.220 | 4.354 | 3.992 | 4.055 | 302,941 | -0.13(-3.19%) |
Dec 22, 2008 | 4.141 | 4.204 | 3.945 | 4.189 | 520,976 | +0.04(+0.95%) |
Dec 19, 2008 | 4.165 | 4.385 | 4.031 | 4.149 | 1,180,399 | +0.11(+2.72%) |
Dec 18, 2008 | 4.464 | 4.471 | 3.961 | 4.039 | 467,301 | -0.43(-9.67%) |
Dec 17, 2008 | 4.338 | 4.495 | 4.196 | 4.471 | 446,435 | +0.07(+1.61%) |
Dec 16, 2008 | 4.236 | 4.464 | 4.008 | 4.401 | 679,342 | +0.23(+5.46%) |
Dec 15, 2008 | 4.526 | 4.526 | 4.063 | 4.173 | 436,055 | -0.35(-7.81%) |
Dec 12, 2008 | 3.937 | 4.754 | 3.882 | 4.526 | 892,651 | +0.49(+12.06%) |
Dec 11, 2008 | 4.134 | 4.526 | 3.992 | 4.039 | 512,063 | -0.18(-4.28%) |
Dec 10, 2008 | 4.031 | 4.314 | 4.008 | 4.220 | 437,995 | +0.23(+5.71%) |
Dec 09, 2008 | 3.984 | 4.279 | 3.764 | 3.992 | 826,342 | +0.04(+0.99%) |
Dec 08, 2008 | 3.662 | 4.196 | 3.623 | 3.953 | 902,353 | +0.34(+9.35%) |
Dec 05, 2008 | 3.379 | 3.615 | 3.214 | 3.615 | 793,349 | +0.16(+4.55%) |
Dec 04, 2008 | 3.363 | 3.686 | 3.363 | 3.458 | 702,347 | +0.02(+0.69%) |
Dec 03, 2008 | 3.301 | 3.505 | 2.923 | 3.434 | 636,963 | +0.42(+14.10%) |
Dec 02, 2008 | 2.829 | 3.057 | 2.774 | 3.010 | 643,332 | +0.09(+3.23%) |
Dec 01, 2008 | 2.821 | 3.010 | 2.821 | 2.915 | 980,471 | -0.12(-3.89%) |
Nov 28, 2008 | 2.963 | 3.104 | 2.923 | 3.033 | 185,099 | +0.03(+1.05%) |
Nov 26, 2008 | 2.530 | 3.010 | 2.515 | 3.002 | 594,831 | +0.41(+15.76%) |
Nov 25, 2008 | 2.530 | 2.633 | 2.434 | 2.593 | 816,495 | +0.09(+3.45%) |
Nov 24, 2008 | 2.303 | 2.515 | 2.232 | 2.507 | 491,596 | +0.25(+11.15%) |
Nov 21, 2008 | 2.075 | 2.255 | 1.980 | 2.255 | 1,174,171 | +0.23(+11.24%) |
Nov 20, 2008 | 2.161 | 2.295 | 2.012 | 2.027 | 1,096,175 | -0.15(-6.86%) |
Nov 19, 2008 | 2.334 | 2.436 | 2.161 | 2.177 | 703,039 | -0.17(-7.05%) |
Nov 18, 2008 | 2.554 | 2.570 | 2.271 | 2.342 | 936,168 | -0.23(-8.87%) |
Nov 17, 2008 | 2.845 | 2.884 | 2.546 | 2.570 | 873,809 | -0.31(-10.66%) |
Nov 14, 2008 | 3.183 | 3.214 | 2.853 | 2.876 | 971,861 | -0.38(-11.59%) |
Nov 13, 2008 | 3.183 | 3.269 | 2.766 | 3.253 | 1,285,537 | +0.07(+2.22%) |
Nov 12, 2008 | 4.039 | 4.086 | 3.175 | 3.183 | 1,354,487 | -0.99(-23.73%) |
Nov 11, 2008 | 4.330 | 4.424 | 4.173 | 4.173 | 594,143 | -0.21(-4.84%) |
Nov 10, 2008 | 4.652 | 4.668 | 4.361 | 4.385 | 511,816 | -0.18(-3.96%) |
Nov 07, 2008 | 4.762 | 4.825 | 4.503 | 4.566 | 889,794 | -0.16(-3.33%) |
Nov 06, 2008 | 5.108 | 5.273 | 4.723 | 4.723 | 668,345 | -0.44(-8.52%) |
Nov 05, 2008 | 5.524 | 5.634 | 5.139 | 5.163 | 567,463 | -0.45(-7.98%) |
Nov 04, 2008 | 5.705 | 5.815 | 5.501 | 5.611 | 658,854 | +0.06(+0.99%) |
Nov 03, 2008 | 5.595 | 5.658 | 5.257 | 5.556 | 661,403 | +0.17(+3.21%) |
Oct 31, 2008 | 5.061 | 5.501 | 4.927 | 5.383 | 1,316,919 | +0.25(+4.90%) |
Oct 30, 2008 | 5.116 | 5.171 | 4.770 | 5.132 | 672,566 | +0.15(+3.00%) |
Oct 29, 2008 | 5.132 | 5.132 | 4.904 | 4.982 | 824,365 | -0.09(-1.71%) |
Oct 28, 2008 | 5.147 | 5.336 | 4.754 | 5.069 | 876,982 | +0.05(+0.94%) |
Oct 27, 2008 | 4.982 | 5.265 | 4.809 | 5.021 | 944,335 | -0.06(-1.08%) |
Oct 24, 2008 | 4.880 | 5.422 | 4.809 | 5.077 | 1,023,189 | -0.19(-3.58%) |
Oct 23, 2008 | 5.454 | 5.509 | 4.966 | 5.265 | 1,274,456 | -0.20(-3.74%) |
Oct 22, 2008 | 6.004 | 6.169 | 5.422 | 5.469 | 1,015,886 | -0.61(-10.08%) |
Oct 21, 2008 | 5.996 | 6.228 | 5.792 | 6.082 | 799,761 | -0.02(-0.26%) |
Oct 20, 2008 | 5.682 | 6.130 | 5.650 | 6.098 | 747,121 | +0.51(+9.14%) |
Oct 17, 2008 | 5.226 | 5.957 | 5.226 | 5.587 | 947,576 | +0.20(+3.80%) |
Oct 16, 2008 | 5.155 | 5.446 | 4.966 | 5.383 | 1,271,050 | +0.19(+3.63%) |
Oct 15, 2008 | 5.705 | 5.799 | 5.187 | 5.194 | 482,270 | -0.59(-10.19%) |
Oct 14, 2008 | 6.075 | 6.350 | 5.666 | 5.784 | 775,521 | -0.20(-3.29%) |
Oct 13, 2008 | 5.682 | 6.130 | 5.642 | 5.980 | 771,566 | +0.51(+9.34%) |
Oct 10, 2008 | 5.210 | 5.713 | 5.116 | 5.469 | 1,837,774 | -0.06(-1.14%) |
Oct 09, 2008 | 5.886 | 6.075 | 5.532 | 5.532 | 1,193,820 | -0.20(-3.56%) |
Oct 08, 2008 | 5.218 | 6.020 | 5.147 | 5.737 | 1,528,742 | +0.39(+7.20%) |
Oct 07, 2008 | 5.666 | 5.917 | 5.352 | 5.352 | 833,459 | -0.48(-8.22%) |
Oct 06, 2008 | 5.925 | 5.949 | 5.540 | 5.831 | 1,121,546 | -0.18(-3.01%) |
Oct 03, 2008 | 6.169 | 6.475 | 6.004 | 6.012 | 921,536 | -0.06(-0.91%) |
Oct 02, 2008 | 6.436 | 6.483 | 6.043 | 6.067 | 677,744 | -0.42(-6.54%) |
Oct 01, 2008 | 6.467 | 6.562 | 6.381 | 6.491 | 562,471 | -0.08(-1.20%) |
Sep 30, 2008 | 6.853 | 6.908 | 6.397 | 6.570 | 1,021,909 | -0.20(-3.02%) |
Sep 29, 2008 | 7.135 | 7.159 | 6.766 | 6.774 | 879,101 | -0.49(-6.71%) |
Sep 26, 2008 | 7.159 | 7.269 | 7.073 | 7.261 | 559,713 | -0.06(-0.86%) |
Sep 25, 2008 | 7.403 | 7.528 | 7.308 | 7.324 | 574,186 | -0.09(-1.27%) |
Sep 24, 2008 | 7.811 | 7.984 | 7.379 | 7.418 | 931,132 | -0.39(-5.03%) |
Sep 23, 2008 | 8.243 | 8.267 | 7.662 | 7.811 | 884,582 | -0.44(-5.33%) |
Sep 22, 2008 | 8.754 | 8.817 | 8.173 | 8.251 | 1,441,118 | -0.59(-6.67%) |
Sep 19, 2008 | 8.691 | 8.880 | 8.483 | 8.841 | 2,627,886 | +0.25(+2.93%) |
Sep 18, 2008 | 7.662 | 8.613 | 7.465 | 8.589 | 2,480,114 | +1.11(+14.81%) |
Sep 17, 2008 | 7.340 | 7.560 | 7.285 | 7.481 | 1,230,016 | +0.01(+0.11%) |
Sep 16, 2008 | 6.994 | 7.505 | 6.963 | 7.473 | 935,106 | +0.36(+5.08%) |
Sep 15, 2008 | 6.978 | 7.277 | 6.837 | 7.112 | 662,857 | -0.04(-0.55%) |
Sep 12, 2008 | 7.175 | 7.183 | 6.908 | 7.151 | 570,128 | -0.09(-1.19%) |
Sep 11, 2008 | 7.230 | 7.300 | 7.080 | 7.238 | 982,724 | -0.16(-2.13%) |
Sep 10, 2008 | 7.379 | 7.481 | 7.167 | 7.395 | 1,109,749 | +0.17(+2.28%) |
Sep 09, 2008 | 7.465 | 7.646 | 7.222 | 7.230 | 761,976 | -0.25(-3.36%) |
Sep 08, 2008 | 7.363 | 7.505 | 7.238 | 7.481 | 882,920 | +0.25(+3.48%) |
Sep 05, 2008 | 7.096 | 7.293 | 7.080 | 7.230 | 934,871 | +0.09(+1.21%) |
Sep 04, 2008 | 7.253 | 7.371 | 7.080 | 7.143 | 1,077,230 | -0.17(-2.26%) |
Sep 03, 2008 | 7.646 | 7.685 | 7.293 | 7.308 | 826,534 | -0.34(-4.42%) |
Sep 02, 2008 | 7.662 | 7.858 | 7.544 | 7.646 | 815,744 | +0.09(+1.25%) |
Aug 29, 2008 | 7.630 | 7.646 | 7.442 | 7.552 | 754,989 | -0.12(-1.54%) |
Aug 28, 2008 | 7.544 | 7.725 | 7.426 | 7.670 | 626,137 | +0.14(+1.88%) |
Aug 27, 2008 | 7.442 | 7.638 | 7.403 | 7.528 | 1,020,033 | +0.06(+0.84%) |
Aug 26, 2008 | 7.583 | 7.654 | 7.379 | 7.465 | 734,514 | -0.11(-1.45%) |
Aug 25, 2008 | 7.717 | 7.788 | 7.552 | 7.575 | 602,009 | -0.18(-2.33%) |
Aug 22, 2008 | 7.552 | 7.796 | 7.536 | 7.756 | 608,358 | +0.26(+3.46%) |
Aug 21, 2008 | 7.458 | 7.591 | 7.355 | 7.497 | 678,618 | -0.02(-0.31%) |
Aug 20, 2008 | 7.489 | 7.748 | 7.387 | 7.520 | 703,963 | +0.08(+1.06%) |
Aug 19, 2008 | 7.536 | 7.583 | 7.387 | 7.442 | 591,097 | -0.17(-2.17%) |
Aug 18, 2008 | 7.756 | 7.788 | 7.442 | 7.607 | 892,642 | -0.16(-2.02%) |
Aug 15, 2008 | 7.803 | 7.866 | 7.662 | 7.764 | 880,886 | +0.06(+0.82%) |
Aug 14, 2008 | 7.678 | 7.851 | 7.638 | 7.701 | 831,590 | -0.06(-0.71%) |
Aug 13, 2008 | 7.599 | 7.890 | 7.583 | 7.756 | 963,535 | +0.17(+2.28%) |
Aug 12, 2008 | 7.536 | 7.599 | 7.395 | 7.583 | 628,363 | +0.03(+0.42%) |
Aug 11, 2008 | 6.986 | 7.575 | 6.829 | 7.552 | 1,444,323 | +0.54(+7.74%) |
Aug 08, 2008 | 6.546 | 7.135 | 6.515 | 7.010 | 1,736,852 | +0.43(+6.57%) |
Aug 07, 2008 | 6.522 | 6.790 | 6.405 | 6.577 | 944,282 | -0.06(-0.83%) |
Aug 06, 2008 | 6.483 | 6.640 | 6.326 | 6.632 | 521,695 | +0.12(+1.81%) |
Aug 05, 2008 | 6.318 | 6.530 | 6.287 | 6.515 | 833,090 | +0.31(+4.94%) |
Aug 04, 2008 | 6.098 | 6.287 | 6.043 | 6.208 | 895,644 | +0.06(+1.02%) |
Aug 01, 2008 | 6.114 | 6.271 | 6.012 | 6.145 | 597,606 | +0.01(+0.13%) |
Jul 31, 2008 | 6.185 | 6.350 | 6.114 | 6.137 | 930,641 | -0.15(-2.38%) |
Jul 30, 2008 | 6.098 | 6.334 | 6.098 | 6.287 | 1,068,929 | +0.04(+0.63%) |
Jul 29, 2008 | 6.247 | 6.334 | 6.098 | 6.247 | 1,059,557 | +0.18(+2.98%) |
Jul 28, 2008 | 6.350 | 6.428 | 6.012 | 6.067 | 929,937 | -0.31(-4.93%) |
Jul 25, 2008 | 6.507 | 6.680 | 6.334 | 6.381 | 722,884 | -0.05(-0.73%) |
Jul 24, 2008 | 6.915 | 6.915 | 6.389 | 6.428 | 1,005,896 | -0.45(-6.51%) |
Jul 23, 2008 | 6.774 | 7.018 | 6.774 | 6.876 | 1,282,317 | +0.09(+1.27%) |
Jul 22, 2008 | 6.680 | 6.931 | 6.601 | 6.790 | 1,229,905 | +0.06(+0.93%) |
Jul 21, 2008 | 6.829 | 6.939 | 6.695 | 6.727 | 633,919 | -0.07(-1.04%) |
Jul 18, 2008 | 6.790 | 6.931 | 6.687 | 6.797 | 660,304 | -0.04(-0.57%) |
Jul 17, 2008 | 6.475 | 6.876 | 6.475 | 6.837 | 1,158,892 | +0.38(+5.84%) |
Jul 16, 2008 | 6.279 | 6.499 | 6.130 | 6.460 | 747,113 | +0.20(+3.27%) |
Jul 15, 2008 | 6.004 | 6.357 | 5.949 | 6.255 | 945,531 | +0.22(+3.65%) |
Jul 14, 2008 | 6.452 | 6.467 | 6.035 | 6.035 | 1,078,213 | -0.34(-5.30%) |
Jul 11, 2008 | 6.295 | 6.452 | 6.185 | 6.373 | 893,912 | +0.00(+0.00%) |
Jul 10, 2008 | 6.200 | 6.436 | 6.200 | 6.373 | 646,842 | +0.17(+2.66%) |
Jul 09, 2008 | 6.640 | 6.640 | 6.185 | 6.208 | 759,831 | -0.44(-6.62%) |
Jul 08, 2008 | 6.491 | 6.664 | 6.389 | 6.648 | 755,503 | +0.18(+2.79%) |
Jul 07, 2008 | 6.334 | 6.538 | 6.334 | 6.467 | 1,241,012 | +0.17(+2.62%) |
Jul 04, 2008 | 6.460 | 6.499 | 6.263 | 6.302 | 808,195 | +0.00(+0.00%) |
Jul 03, 2008 | 6.460 | 6.499 | 6.263 | 6.302 | 808,195 | -0.13(-1.96%) |
Jul 02, 2008 | 6.632 | 6.735 | 6.412 | 6.428 | 1,250,198 | -0.21(-3.20%) |
Jul 01, 2008 | 6.420 | 6.648 | 6.420 | 6.640 | 1,213,175 | +0.14(+2.18%) |
Jun 30, 2008 | 6.703 | 6.884 | 6.444 | 6.499 | 1,644,570 | -0.21(-3.16%) |
Jun 27, 2008 | 6.923 | 7.010 | 6.680 | 6.711 | 1,800,906 | -0.24(-3.50%) |
Jun 26, 2008 | 7.230 | 7.293 | 6.908 | 6.955 | 1,355,441 | -0.38(-5.14%) |
Jun 25, 2008 | 7.096 | 7.387 | 7.096 | 7.332 | 1,586,649 | +0.24(+3.44%) |
Jun 24, 2008 | 7.277 | 7.418 | 7.088 | 7.088 | 1,025,186 | -0.20(-2.80%) |
Jun 23, 2008 | 7.536 | 7.630 | 7.293 | 7.293 | 430,193 | -0.21(-2.83%) |
Jun 20, 2008 | 7.685 | 7.717 | 7.387 | 7.505 | 1,010,333 | -0.23(-2.95%) |
Jun 19, 2008 | 7.520 | 7.756 | 7.387 | 7.733 | 527,835 | +0.21(+2.82%) |
Jun 18, 2008 | 7.638 | 7.733 | 7.481 | 7.520 | 413,752 | -0.14(-1.85%) |
Jun 17, 2008 | 7.796 | 7.851 | 7.646 | 7.662 | 443,461 | -0.13(-1.61%) |
Jun 16, 2008 | 7.528 | 7.788 | 7.528 | 7.788 | 588,812 | +0.23(+3.01%) |
Jun 13, 2008 | 7.497 | 7.646 | 7.442 | 7.560 | 466,511 | +0.14(+1.91%) |
Jun 12, 2008 | 7.418 | 7.560 | 7.371 | 7.418 | 608,903 | +0.07(+0.96%) |
Jun 11, 2008 | 7.489 | 7.599 | 7.308 | 7.348 | 1,482,784 | -0.17(-2.30%) |
Jun 10, 2008 | 7.560 | 7.615 | 7.458 | 7.520 | 975,540 | -0.02(-0.31%) |
Jun 09, 2008 | 7.756 | 7.788 | 7.426 | 7.544 | 880,786 | -0.19(-2.44%) |
Jun 06, 2008 | 7.882 | 7.929 | 7.717 | 7.733 | 627,754 | -0.24(-3.05%) |
Jun 05, 2008 | 7.827 | 8.039 | 7.796 | 7.976 | 759,272 | +0.07(+0.89%) |
Jun 04, 2008 | 7.646 | 7.953 | 7.646 | 7.906 | 610,065 | +0.21(+2.76%) |
Jun 03, 2008 | 7.788 | 7.858 | 7.638 | 7.693 | 644,740 | -0.08(-1.01%) |
Jun 02, 2008 | 7.968 | 8.039 | 7.638 | 7.772 | 570,059 | -0.24(-2.94%) |
May 30, 2008 | 7.913 | 8.071 | 7.866 | 8.008 | 763,082 | +0.13(+1.60%) |
May 29, 2008 | 7.866 | 7.961 | 7.811 | 7.882 | 855,685 | -0.01(-0.10%) |
May 28, 2008 | 8.047 | 8.110 | 7.803 | 7.890 | 519,522 | -0.11(-1.38%) |
May 27, 2008 | 7.796 | 8.094 | 7.796 | 8.000 | 531,527 | +0.23(+2.93%) |
May 26, 2008 | 7.827 | 7.945 | 7.670 | 7.772 | 412,148 | +0.00(+0.00%) |
May 23, 2008 | 7.827 | 7.945 | 7.670 | 7.772 | 412,148 | -0.12(-1.49%) |
May 22, 2008 | 7.717 | 8.063 | 7.717 | 7.890 | 809,472 | +0.14(+1.83%) |
May 21, 2008 | 7.748 | 7.976 | 7.701 | 7.748 | 830,952 | -0.02(-0.20%) |
May 20, 2008 | 7.913 | 7.961 | 7.717 | 7.764 | 1,013,359 | -0.20(-2.56%) |
May 19, 2008 | 7.843 | 8.196 | 7.780 | 7.968 | 1,157,078 | +0.11(+1.40%) |
May 16, 2008 | 8.149 | 8.149 | 7.780 | 7.858 | 981,724 | -0.25(-3.10%) |
May 15, 2008 | 7.921 | 8.141 | 7.921 | 8.110 | 764,029 | +0.17(+2.08%) |
May 14, 2008 | 7.984 | 8.031 | 7.913 | 7.945 | 1,347,541 | -0.02(-0.20%) |
May 13, 2008 | 7.898 | 8.078 | 7.866 | 7.961 | 1,346,700 | +0.06(+0.70%) |
May 12, 2008 | 7.906 | 7.937 | 7.748 | 7.906 | 1,588,530 | +0.03(+0.40%) |
May 09, 2008 | 8.094 | 8.393 | 7.803 | 7.874 | 2,952,801 | -0.82(-9.40%) |
May 08, 2008 | 8.408 | 8.880 | 8.401 | 8.691 | 1,312,958 | +0.05(+0.55%) |
May 07, 2008 | 8.762 | 8.982 | 8.621 | 8.644 | 760,667 | -0.13(-1.43%) |
May 06, 2008 | 8.408 | 8.809 | 8.408 | 8.770 | 697,766 | +0.29(+3.43%) |
May 05, 2008 | 8.369 | 8.542 | 8.369 | 8.479 | 594,680 | +0.08(+0.94%) |
May 02, 2008 | 8.629 | 8.640 | 8.259 | 8.401 | 801,670 | -0.24(-2.73%) |
May 01, 2008 | 8.157 | 8.636 | 8.102 | 8.636 | 809,476 | +0.50(+6.08%) |
Apr 30, 2008 | 8.424 | 8.479 | 8.102 | 8.141 | 666,705 | -0.28(-3.27%) |
Apr 29, 2008 | 8.236 | 8.440 | 8.236 | 8.416 | 503,068 | +0.16(+1.90%) |
Apr 28, 2008 | 8.126 | 8.369 | 8.016 | 8.259 | 688,431 | +0.10(+1.25%) |
Apr 25, 2008 | 8.306 | 8.385 | 7.937 | 8.157 | 1,128,388 | -0.05(-0.57%) |
Apr 24, 2008 | 7.638 | 8.298 | 7.607 | 8.204 | 776,507 | +0.59(+7.74%) |
Apr 23, 2008 | 7.513 | 7.725 | 7.481 | 7.615 | 974,252 | +0.10(+1.36%) |
Apr 22, 2008 | 7.819 | 7.858 | 7.418 | 7.513 | 902,524 | -0.41(-5.16%) |
Apr 21, 2008 | 8.118 | 8.236 | 7.898 | 7.921 | 765,532 | -0.26(-3.17%) |
Apr 18, 2008 | 8.133 | 8.330 | 8.039 | 8.181 | 849,456 | +0.17(+2.06%) |
Apr 17, 2008 | 8.204 | 8.353 | 7.968 | 8.016 | 604,000 | -0.24(-2.86%) |
Apr 16, 2008 | 7.976 | 8.322 | 7.976 | 8.251 | 760,024 | +0.37(+4.69%) |
Apr 15, 2008 | 7.913 | 7.945 | 7.701 | 7.882 | 780,299 | +0.01(+0.10%) |
Apr 14, 2008 | 7.929 | 8.008 | 7.858 | 7.874 | 581,053 | -0.08(-0.99%) |
Apr 11, 2008 | 8.102 | 8.188 | 7.906 | 7.953 | 601,008 | -0.26(-3.16%) |
Apr 10, 2008 | 8.071 | 8.306 | 8.071 | 8.212 | 793,254 | +0.11(+1.36%) |
Apr 09, 2008 | 8.133 | 8.196 | 8.047 | 8.102 | 1,142,656 | -0.01(-0.10%) |
Apr 08, 2008 | 8.291 | 8.291 | 8.094 | 8.110 | 941,748 | -0.27(-3.19%) |
Apr 07, 2008 | 8.401 | 8.566 | 8.322 | 8.377 | 597,293 | +0.02(+0.19%) |
Apr 04, 2008 | 8.456 | 8.511 | 8.251 | 8.361 | 440,181 | -0.07(-0.84%) |
Apr 03, 2008 | 8.149 | 8.526 | 8.126 | 8.432 | 558,157 | +0.19(+2.29%) |
Apr 02, 2008 | 8.094 | 8.330 | 8.086 | 8.243 | 561,929 | +0.17(+2.04%) |
Apr 01, 2008 | 7.725 | 8.078 | 7.725 | 8.078 | 574,768 | +0.44(+5.76%) |
Mar 31, 2008 | 7.670 | 7.788 | 7.615 | 7.638 | 1,024,968 | -0.01(-0.10%) |
Mar 28, 2008 | 7.701 | 7.953 | 7.623 | 7.646 | 741,723 | -0.09(-1.22%) |
Mar 27, 2008 | 7.866 | 8.047 | 7.733 | 7.740 | 903,165 | -0.15(-1.89%) |
Mar 26, 2008 | 8.039 | 8.039 | 7.772 | 7.890 | 544,425 | -0.17(-2.14%) |
Mar 25, 2008 | 7.984 | 8.149 | 7.906 | 8.063 | 819,843 | +0.06(+0.79%) |
Mar 24, 2008 | 7.623 | 8.086 | 7.623 | 8.000 | 755,458 | +0.39(+5.17%) |
Mar 21, 2008 | 7.756 | 7.756 | 7.363 | 7.607 | 1,861,763 | +0.00(+0.00%) |
Mar 20, 2008 | 7.756 | 7.756 | 7.363 | 7.607 | 1,861,763 | +0.15(+2.00%) |
Mar 19, 2008 | 8.008 | 8.063 | 7.458 | 7.458 | 1,493,783 | -0.50(-6.23%) |
Mar 18, 2008 | 7.693 | 7.992 | 7.623 | 7.953 | 710,795 | +0.41(+5.42%) |
Mar 17, 2008 | 7.395 | 7.670 | 7.308 | 7.544 | 830,088 | -0.05(-0.62%) |
Mar 14, 2008 | 7.906 | 7.906 | 7.426 | 7.591 | 1,222,176 | -0.26(-3.30%) |
Mar 13, 2008 | 7.709 | 7.921 | 7.615 | 7.851 | 1,094,399 | +0.04(+0.50%) |
Mar 12, 2008 | 7.756 | 8.008 | 7.579 | 7.811 | 2,590,641 | +0.08(+1.02%) |
Mar 11, 2008 | 7.623 | 7.803 | 7.505 | 7.733 | 1,712,488 | +0.34(+4.57%) |
Mar 10, 2008 | 7.638 | 7.662 | 7.355 | 7.395 | 831,421 | -0.20(-2.69%) |
Mar 07, 2008 | 7.293 | 7.717 | 7.230 | 7.599 | 1,844,984 | +0.21(+2.87%) |
Mar 06, 2008 | 7.858 | 7.961 | 7.371 | 7.387 | 1,778,022 | -0.50(-6.37%) |
Mar 05, 2008 | 7.913 | 8.157 | 7.819 | 7.890 | 1,849,434 | -0.02(-0.30%) |
Mar 04, 2008 | 7.717 | 7.992 | 7.717 | 7.913 | 1,882,145 | +0.11(+1.41%) |
Mar 03, 2008 | 7.890 | 7.976 | 7.662 | 7.803 | 1,180,551 | -0.12(-1.49%) |
Feb 29, 2008 | 8.165 | 8.212 | 7.882 | 7.921 | 1,080,228 | -0.39(-4.64%) |
Feb 28, 2008 | 8.518 | 8.613 | 8.275 | 8.306 | 749,081 | -0.25(-2.94%) |
Feb 27, 2008 | 8.408 | 8.676 | 8.377 | 8.558 | 1,004,370 | +0.06(+0.74%) |
Feb 26, 2008 | 8.416 | 8.707 | 8.361 | 8.495 | 997,180 | +0.04(+0.46%) |
Feb 25, 2008 | 8.322 | 8.503 | 8.133 | 8.456 | 1,274,947 | +0.34(+4.16%) |
Feb 22, 2008 | 8.306 | 8.353 | 8.016 | 8.118 | 1,195,582 | -0.19(-2.27%) |
Feb 21, 2008 | 8.597 | 8.660 | 8.283 | 8.306 | 998,510 | -0.22(-2.58%) |
Feb 20, 2008 | 8.330 | 8.589 | 8.291 | 8.526 | 1,197,148 | +0.12(+1.40%) |
Feb 19, 2008 | 8.511 | 8.629 | 8.393 | 8.408 | 1,528,640 | +0.00(+0.00%) |
Feb 18, 2008 | 8.573 | 8.746 | 8.369 | 8.408 | 1,595,185 | +0.00(+0.00%) |
Feb 15, 2008 | 8.573 | 8.746 | 8.369 | 8.408 | 1,595,185 | -0.25(-2.90%) |
Feb 14, 2008 | 8.408 | 8.754 | 8.338 | 8.660 | 2,424,879 | +0.25(+2.99%) |
Feb 13, 2008 | 8.330 | 8.503 | 8.251 | 8.408 | 1,768,107 | +0.06(+0.75%) |
Feb 12, 2008 | 8.369 | 8.951 | 8.298 | 8.346 | 3,714,067 | -0.72(-7.89%) |
Feb 11, 2008 | 8.919 | 9.186 | 8.676 | 9.061 | 1,480,018 | +0.22(+2.49%) |
Feb 08, 2008 | 9.116 | 9.186 | 8.794 | 8.841 | 1,971,800 | -0.28(-3.02%) |
Feb 07, 2008 | 9.784 | 9.862 | 9.076 | 9.116 | 2,063,880 | -0.75(-7.57%) |
Feb 06, 2008 | 9.988 | 10.19 | 9.721 | 9.862 | 1,206,255 | -0.02(-0.24%) |
Feb 05, 2008 | 10.00 | 10.23 | 9.870 | 9.886 | 944,901 | -0.31(-3.01%) |
Feb 04, 2008 | 10.26 | 10.26 | 9.941 | 10.19 | 704,794 | -0.08(-0.77%) |
Feb 01, 2008 | 9.713 | 10.30 | 9.509 | 10.27 | 764,017 | +0.61(+6.35%) |
Jan 31, 2008 | 9.281 | 9.760 | 9.131 | 9.658 | 831,328 | +0.24(+2.59%) |
Jan 30, 2008 | 9.627 | 9.760 | 9.399 | 9.414 | 969,504 | -0.30(-3.07%) |
Jan 29, 2008 | 9.674 | 9.784 | 9.422 | 9.713 | 985,515 | +0.12(+1.23%) |
Jan 28, 2008 | 9.391 | 9.611 | 9.320 | 9.595 | 727,748 | +0.17(+1.75%) |
Jan 25, 2008 | 9.516 | 9.689 | 9.359 | 9.430 | 773,365 | +0.09(+1.01%) |
Jan 24, 2008 | 9.139 | 9.446 | 9.021 | 9.336 | 764,336 | +0.20(+2.15%) |
Jan 23, 2008 | 8.723 | 9.147 | 8.566 | 9.139 | 886,825 | +0.19(+2.11%) |
Jan 22, 2008 | 8.573 | 9.304 | 8.566 | 8.951 | 1,287,860 | +0.00(+0.00%) |
Jan 21, 2008 | 8.731 | 9.092 | 8.731 | 8.951 | 1,250,873 | +0.00(+0.00%) |
Jan 18, 2008 | 8.731 | 9.092 | 8.731 | 8.951 | 1,250,873 | +0.20(+2.24%) |
Jan 17, 2008 | 8.636 | 8.919 | 8.636 | 8.754 | 1,176,085 | +0.11(+1.27%) |
Jan 16, 2008 | 8.566 | 8.864 | 8.416 | 8.644 | 1,435,683 | +0.14(+1.66%) |
Jan 15, 2008 | 8.613 | 8.739 | 8.385 | 8.503 | 899,304 | -0.23(-2.61%) |
Jan 14, 2008 | 8.723 | 8.841 | 8.676 | 8.731 | 989,988 | +0.08(+0.91%) |
Jan 11, 2008 | 8.856 | 8.990 | 8.652 | 8.652 | 947,259 | -0.28(-3.17%) |
Jan 10, 2008 | 8.746 | 9.006 | 8.589 | 8.935 | 746,146 | +0.10(+1.16%) |
Jan 09, 2008 | 8.770 | 8.927 | 8.573 | 8.833 | 714,123 | +0.03(+0.36%) |
Jan 08, 2008 | 9.273 | 9.454 | 8.794 | 8.801 | 928,316 | -0.45(-4.84%) |
Jan 07, 2008 | 9.257 | 9.430 | 9.100 | 9.249 | 921,743 | +0.05(+0.51%) |
Jan 04, 2008 | 9.587 | 9.611 | 9.139 | 9.202 | 940,745 | -0.47(-4.87%) |
Jan 03, 2008 | 10.25 | 10.33 | 9.674 | 9.674 | 1,011,551 | -0.57(-5.53%) |
Jan 02, 2008 | 10.35 | 10.52 | 10.04 | 10.24 | 647,049 | -0.14(-1.36%) |