Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.522 | 6.256 | 5.465 | 6.191 | 144,758 | +0.69(+12.55%) |
Dec 30, 2008 | 5.508 | 5.681 | 5.407 | 5.501 | 121,196 | +0.09(+1.59%) |
Dec 29, 2008 | 5.918 | 5.918 | 5.393 | 5.415 | 86,447 | -0.51(-8.62%) |
Dec 26, 2008 | 5.875 | 6.004 | 5.695 | 5.925 | 40,048 | -0.01(-0.12%) |
Dec 24, 2008 | 5.760 | 6.011 | 5.645 | 5.932 | 65,107 | +0.19(+3.38%) |
Dec 23, 2008 | 5.932 | 6.112 | 5.702 | 5.738 | 82,052 | -0.14(-2.45%) |
Dec 22, 2008 | 6.234 | 6.400 | 5.522 | 5.882 | 124,291 | -0.35(-5.54%) |
Dec 19, 2008 | 6.572 | 6.975 | 6.148 | 6.227 | 387,030 | -0.09(-1.37%) |
Dec 18, 2008 | 6.134 | 6.615 | 6.055 | 6.313 | 91,218 | +0.19(+3.17%) |
Dec 17, 2008 | 6.242 | 6.472 | 6.019 | 6.119 | 168,337 | -0.22(-3.51%) |
Dec 16, 2008 | 5.803 | 6.357 | 5.630 | 6.342 | 169,430 | +0.68(+12.07%) |
Dec 15, 2008 | 5.947 | 6.321 | 5.487 | 5.659 | 105,391 | -0.27(-4.49%) |
Dec 12, 2008 | 5.551 | 6.004 | 5.256 | 5.925 | 160,872 | +0.32(+5.64%) |
Dec 11, 2008 | 5.602 | 6.105 | 5.551 | 5.609 | 170,605 | -0.01(-0.13%) |
Dec 10, 2008 | 5.932 | 6.263 | 5.501 | 5.616 | 198,575 | -0.22(-3.70%) |
Dec 09, 2008 | 6.134 | 6.464 | 5.566 | 5.832 | 297,289 | -0.43(-6.89%) |
Dec 08, 2008 | 6.472 | 6.472 | 5.724 | 6.263 | 267,337 | -0.07(-1.14%) |
Dec 05, 2008 | 5.465 | 6.335 | 5.156 | 6.335 | 276,898 | +0.75(+13.38%) |
Dec 04, 2008 | 5.451 | 6.249 | 5.149 | 5.587 | 207,051 | +0.06(+1.04%) |
Dec 03, 2008 | 5.580 | 6.335 | 4.307 | 5.530 | 379,800 | +0.81(+17.23%) |
Dec 02, 2008 | 3.933 | 4.717 | 3.933 | 4.717 | 252,972 | +0.87(+22.62%) |
Dec 01, 2008 | 4.660 | 4.746 | 3.825 | 3.847 | 185,605 | -0.96(-20.03%) |
Nov 28, 2008 | 4.609 | 4.890 | 4.458 | 4.811 | 70,545 | +0.11(+2.29%) |
Nov 26, 2008 | 3.768 | 4.710 | 3.768 | 4.703 | 175,523 | +0.81(+20.66%) |
Nov 25, 2008 | 3.869 | 4.048 | 3.667 | 3.897 | 160,339 | +0.08(+2.07%) |
Nov 24, 2008 | 3.531 | 3.876 | 3.020 | 3.818 | 299,680 | +0.34(+9.71%) |
Nov 21, 2008 | 3.042 | 3.495 | 2.912 | 3.480 | 218,585 | +0.50(+16.91%) |
Nov 20, 2008 | 3.164 | 3.236 | 2.977 | 2.977 | 243,467 | -0.24(-7.38%) |
Nov 19, 2008 | 3.473 | 3.588 | 3.193 | 3.214 | 201,088 | -0.24(-7.07%) |
Nov 18, 2008 | 3.603 | 3.631 | 3.337 | 3.459 | 260,164 | -0.12(-3.41%) |
Nov 17, 2008 | 3.631 | 3.941 | 3.552 | 3.581 | 154,087 | -0.09(-2.54%) |
Nov 14, 2008 | 3.883 | 4.120 | 3.667 | 3.674 | 176,886 | -0.29(-7.26%) |
Nov 13, 2008 | 3.689 | 3.976 | 3.559 | 3.962 | 312,042 | +0.29(+8.04%) |
Nov 12, 2008 | 3.955 | 4.250 | 3.653 | 3.667 | 381,872 | -0.31(-7.78%) |
Nov 11, 2008 | 4.214 | 4.214 | 3.976 | 3.976 | 168,448 | -0.22(-5.31%) |
Nov 10, 2008 | 4.537 | 4.564 | 4.199 | 4.199 | 194,589 | -0.20(-4.58%) |
Nov 07, 2008 | 4.429 | 4.595 | 4.322 | 4.401 | 170,921 | +0.03(+0.66%) |
Nov 06, 2008 | 4.667 | 4.681 | 4.372 | 4.372 | 139,586 | -0.32(-6.89%) |
Nov 05, 2008 | 5.371 | 5.371 | 4.674 | 4.696 | 115,550 | -0.45(-8.67%) |
Nov 04, 2008 | 5.379 | 5.429 | 4.825 | 5.141 | 253,954 | -0.14(-2.72%) |
Nov 03, 2008 | 5.321 | 5.451 | 5.105 | 5.285 | 234,112 | -0.07(-1.34%) |
Oct 31, 2008 | 5.005 | 5.364 | 4.717 | 5.357 | 358,812 | +0.32(+6.28%) |
Oct 30, 2008 | 4.545 | 5.041 | 4.473 | 5.041 | 198,287 | +0.63(+14.36%) |
Oct 29, 2008 | 4.638 | 4.753 | 4.286 | 4.408 | 149,925 | -0.20(-4.37%) |
Oct 28, 2008 | 4.437 | 4.645 | 4.012 | 4.609 | 241,091 | +0.29(+6.83%) |
Oct 27, 2008 | 4.588 | 4.897 | 4.314 | 4.314 | 153,058 | -0.35(-7.41%) |
Oct 24, 2008 | 4.652 | 4.803 | 4.645 | 4.660 | 148,094 | -0.39(-7.69%) |
Oct 23, 2008 | 5.026 | 5.199 | 4.710 | 5.048 | 167,786 | +0.06(+1.30%) |
Oct 22, 2008 | 5.055 | 5.371 | 4.969 | 4.983 | 114,248 | -0.16(-3.08%) |
Oct 21, 2008 | 5.120 | 5.314 | 5.055 | 5.141 | 74,347 | -0.07(-1.38%) |
Oct 20, 2008 | 5.213 | 5.249 | 5.034 | 5.213 | 79,227 | +0.06(+1.12%) |
Oct 17, 2008 | 4.983 | 5.300 | 4.933 | 5.156 | 283,590 | -0.06(-1.10%) |
Oct 16, 2008 | 5.292 | 5.602 | 4.940 | 5.213 | 396,489 | -0.08(-1.49%) |
Oct 15, 2008 | 5.961 | 6.098 | 5.012 | 5.292 | 650,619 | -0.81(-13.31%) |
Oct 14, 2008 | 6.774 | 6.810 | 5.753 | 6.105 | 136,509 | -0.42(-6.39%) |
Oct 13, 2008 | 5.681 | 6.522 | 5.429 | 6.522 | 232,965 | +1.18(+22.07%) |
Oct 10, 2008 | 4.293 | 5.343 | 4.070 | 5.343 | 282,052 | +0.81(+17.75%) |
Oct 09, 2008 | 5.242 | 5.659 | 4.537 | 4.537 | 315,048 | -0.60(-11.75%) |
Oct 08, 2008 | 5.422 | 5.789 | 5.041 | 5.141 | 330,182 | -0.45(-8.10%) |
Oct 07, 2008 | 5.732 | 6.429 | 5.594 | 5.594 | 170,864 | -0.73(-11.49%) |
Oct 06, 2008 | 6.328 | 6.551 | 5.753 | 6.321 | 182,875 | -0.19(-2.87%) |
Oct 03, 2008 | 6.989 | 7.148 | 6.450 | 6.508 | 128,320 | -0.37(-5.43%) |
Oct 02, 2008 | 7.421 | 7.450 | 6.874 | 6.882 | 96,059 | -0.58(-7.80%) |
Oct 01, 2008 | 7.680 | 7.723 | 7.263 | 7.464 | 74,137 | -0.30(-3.89%) |
Sep 30, 2008 | 7.795 | 8.233 | 7.464 | 7.766 | 117,419 | +0.09(+1.22%) |
Sep 29, 2008 | 7.881 | 8.428 | 7.399 | 7.673 | 150,710 | -0.37(-4.65%) |
Sep 26, 2008 | 7.831 | 8.255 | 7.752 | 8.046 | 89,103 | +0.05(+0.63%) |
Sep 25, 2008 | 7.744 | 8.298 | 7.694 | 7.996 | 89,835 | +0.32(+4.12%) |
Sep 24, 2008 | 8.154 | 8.507 | 7.601 | 7.680 | 70,341 | -0.45(-5.49%) |
Sep 23, 2008 | 8.593 | 8.593 | 8.104 | 8.126 | 79,259 | -0.46(-5.36%) |
Sep 22, 2008 | 8.665 | 9.024 | 8.197 | 8.586 | 231,304 | -0.13(-1.49%) |
Sep 19, 2008 | 8.003 | 9.168 | 7.989 | 8.715 | 782,445 | +1.32(+17.78%) |
Sep 18, 2008 | 7.406 | 7.565 | 7.083 | 7.399 | 277,347 | +0.21(+2.90%) |
Sep 17, 2008 | 7.622 | 8.032 | 7.191 | 7.191 | 98,122 | -0.55(-7.15%) |
Sep 16, 2008 | 7.464 | 7.960 | 7.414 | 7.744 | 170,719 | +0.01(+0.19%) |
Sep 15, 2008 | 8.054 | 8.377 | 7.629 | 7.730 | 102,391 | -0.63(-7.57%) |
Sep 12, 2008 | 8.492 | 8.579 | 8.061 | 8.363 | 72,886 | -0.20(-2.35%) |
Sep 11, 2008 | 8.255 | 8.571 | 8.104 | 8.564 | 108,619 | +0.15(+1.79%) |
Sep 10, 2008 | 8.499 | 8.586 | 7.895 | 8.413 | 106,302 | +0.09(+1.12%) |
Sep 09, 2008 | 8.205 | 8.586 | 8.021 | 8.320 | 137,481 | +0.14(+1.67%) |
Sep 08, 2008 | 7.802 | 8.241 | 7.622 | 8.183 | 120,698 | +0.54(+7.06%) |
Sep 05, 2008 | 7.579 | 7.673 | 7.248 | 7.644 | 119,373 | +0.02(+0.28%) |
Sep 04, 2008 | 7.601 | 7.658 | 7.349 | 7.622 | 113,868 | -0.05(-0.66%) |
Sep 03, 2008 | 7.090 | 7.694 | 7.033 | 7.673 | 136,869 | +0.65(+9.21%) |
Sep 02, 2008 | 7.773 | 7.910 | 6.882 | 7.025 | 173,645 | -0.55(-7.22%) |
Aug 29, 2008 | 7.744 | 7.780 | 7.557 | 7.572 | 80,107 | -0.21(-2.68%) |
Aug 28, 2008 | 7.737 | 7.881 | 7.557 | 7.780 | 106,941 | +0.08(+1.03%) |
Aug 27, 2008 | 7.752 | 7.773 | 7.608 | 7.701 | 117,084 | -0.06(-0.83%) |
Aug 26, 2008 | 7.687 | 7.852 | 7.572 | 7.766 | 48,445 | +0.13(+1.70%) |
Aug 25, 2008 | 7.874 | 7.897 | 7.507 | 7.637 | 88,056 | -0.27(-3.45%) |
Aug 22, 2008 | 7.651 | 7.996 | 7.543 | 7.910 | 198,644 | +0.33(+4.36%) |
Aug 21, 2008 | 7.622 | 7.673 | 7.399 | 7.579 | 78,859 | -0.14(-1.86%) |
Aug 20, 2008 | 7.960 | 8.442 | 7.198 | 7.723 | 343,016 | -0.20(-2.54%) |
Aug 19, 2008 | 8.068 | 8.176 | 7.780 | 7.924 | 113,138 | -0.22(-2.74%) |
Aug 18, 2008 | 8.291 | 8.312 | 7.910 | 8.147 | 119,310 | -0.12(-1.48%) |
Aug 15, 2008 | 8.435 | 8.521 | 7.910 | 8.269 | 184,422 | -0.03(-0.35%) |
Aug 14, 2008 | 8.133 | 8.363 | 7.744 | 8.298 | 81,326 | +0.05(+0.61%) |
Aug 13, 2008 | 8.233 | 8.341 | 7.744 | 8.248 | 186,917 | -0.01(-0.09%) |
Aug 12, 2008 | 8.348 | 8.406 | 7.665 | 8.255 | 118,680 | -0.12(-1.37%) |
Aug 11, 2008 | 8.169 | 8.521 | 7.752 | 8.370 | 1,661,289 | +0.22(+2.65%) |
Aug 08, 2008 | 7.299 | 8.269 | 7.299 | 8.154 | 264,243 | +0.85(+11.61%) |
Aug 07, 2008 | 7.126 | 7.637 | 7.126 | 7.306 | 194,049 | -0.29(-3.88%) |
Aug 06, 2008 | 7.838 | 7.838 | 7.299 | 7.601 | 90,255 | -0.28(-3.56%) |
Aug 05, 2008 | 7.694 | 7.910 | 7.579 | 7.881 | 180,522 | +0.30(+3.98%) |
Aug 04, 2008 | 7.723 | 7.780 | 7.385 | 7.579 | 124,817 | -0.17(-2.14%) |
Aug 01, 2008 | 7.744 | 7.831 | 7.529 | 7.744 | 84,542 | +0.04(+0.56%) |
Jul 31, 2008 | 7.680 | 7.838 | 7.557 | 7.701 | 79,265 | -0.07(-0.93%) |
Jul 30, 2008 | 7.737 | 7.838 | 7.565 | 7.773 | 105,818 | +0.11(+1.41%) |
Jul 29, 2008 | 7.665 | 7.802 | 7.414 | 7.665 | 151,557 | +0.28(+3.80%) |
Jul 28, 2008 | 7.493 | 7.514 | 7.299 | 7.385 | 89,696 | -0.10(-1.34%) |
Jul 25, 2008 | 7.442 | 7.680 | 7.335 | 7.486 | 124,584 | +0.12(+1.56%) |
Jul 24, 2008 | 7.349 | 7.536 | 7.083 | 7.370 | 134,852 | +0.03(+0.39%) |
Jul 23, 2008 | 7.162 | 7.363 | 6.957 | 7.342 | 192,749 | +0.16(+2.20%) |
Jul 22, 2008 | 6.860 | 7.184 | 6.659 | 7.184 | 294,025 | +0.27(+3.95%) |
Jul 21, 2008 | 6.882 | 6.917 | 6.572 | 6.910 | 142,553 | +0.06(+0.95%) |
Jul 18, 2008 | 6.824 | 6.946 | 6.486 | 6.846 | 211,437 | +0.05(+0.74%) |
Jul 17, 2008 | 6.810 | 6.903 | 6.723 | 6.795 | 180,404 | +0.03(+0.43%) |
Jul 16, 2008 | 6.472 | 6.838 | 6.385 | 6.766 | 203,110 | +0.33(+5.14%) |
Jul 15, 2008 | 6.206 | 6.695 | 6.062 | 6.436 | 232,617 | +0.17(+2.76%) |
Jul 14, 2008 | 6.558 | 6.644 | 6.062 | 6.263 | 258,734 | -0.23(-3.54%) |
Jul 11, 2008 | 6.112 | 6.493 | 5.947 | 6.493 | 151,013 | +0.32(+5.12%) |
Jul 10, 2008 | 6.198 | 6.385 | 5.954 | 6.177 | 142,743 | -0.04(-0.58%) |
Jul 09, 2008 | 6.457 | 6.536 | 5.896 | 6.213 | 190,172 | -0.23(-3.57%) |
Jul 08, 2008 | 5.896 | 6.450 | 5.889 | 6.443 | 247,394 | +0.57(+9.67%) |
Jul 07, 2008 | 6.019 | 6.033 | 5.753 | 5.875 | 173,335 | -0.09(-1.57%) |
Jul 04, 2008 | 5.860 | 6.055 | 5.832 | 5.968 | 54,904 | +0.00(+0.00%) |
Jul 03, 2008 | 5.860 | 6.055 | 5.832 | 5.968 | 54,904 | +0.14(+2.34%) |
Jul 02, 2008 | 5.925 | 6.278 | 5.832 | 5.832 | 133,980 | -0.11(-1.82%) |
Jul 01, 2008 | 5.954 | 6.285 | 5.896 | 5.940 | 153,831 | -0.01(-0.24%) |
Jun 30, 2008 | 6.191 | 6.378 | 5.954 | 5.954 | 233,178 | -0.26(-4.17%) |
Jun 27, 2008 | 6.508 | 6.551 | 6.184 | 6.213 | 1,222,664 | -0.29(-4.53%) |
Jun 26, 2008 | 6.680 | 6.910 | 6.472 | 6.508 | 132,367 | -0.28(-4.08%) |
Jun 25, 2008 | 6.637 | 6.831 | 6.630 | 6.784 | 93,418 | +0.18(+2.67%) |
Jun 24, 2008 | 6.695 | 6.896 | 6.608 | 6.608 | 125,214 | -0.12(-1.82%) |
Jun 23, 2008 | 6.989 | 7.104 | 6.723 | 6.731 | 100,679 | -0.25(-3.60%) |
Jun 20, 2008 | 7.040 | 7.162 | 6.853 | 6.982 | 232,370 | -0.09(-1.22%) |
Jun 19, 2008 | 6.925 | 7.090 | 6.831 | 7.068 | 83,368 | +0.16(+2.29%) |
Jun 18, 2008 | 6.860 | 6.975 | 6.795 | 6.910 | 97,671 | +0.05(+0.73%) |
Jun 17, 2008 | 6.989 | 6.989 | 6.831 | 6.860 | 111,268 | -0.12(-1.65%) |
Jun 16, 2008 | 7.018 | 7.219 | 6.903 | 6.975 | 101,903 | -0.06(-0.82%) |
Jun 13, 2008 | 7.068 | 7.227 | 6.917 | 7.033 | 192,422 | +0.02(+0.31%) |
Jun 12, 2008 | 6.953 | 7.061 | 6.846 | 7.011 | 137,146 | +0.14(+1.99%) |
Jun 11, 2008 | 7.191 | 7.270 | 6.874 | 6.874 | 132,544 | -0.35(-4.88%) |
Jun 10, 2008 | 7.291 | 7.385 | 7.068 | 7.227 | 202,645 | +0.12(+1.62%) |
Jun 09, 2008 | 7.406 | 7.406 | 7.111 | 7.112 | 107,254 | -0.26(-3.51%) |
Jun 06, 2008 | 7.831 | 7.867 | 7.363 | 7.370 | 110,706 | -0.52(-6.65%) |
Jun 05, 2008 | 7.421 | 7.895 | 7.406 | 7.895 | 142,921 | +0.48(+6.50%) |
Jun 04, 2008 | 7.155 | 7.514 | 7.083 | 7.414 | 88,201 | +0.22(+3.00%) |
Jun 03, 2008 | 7.406 | 7.442 | 7.068 | 7.198 | 110,394 | -0.17(-2.25%) |
Jun 02, 2008 | 7.565 | 7.651 | 7.248 | 7.363 | 123,606 | -0.22(-2.94%) |
May 30, 2008 | 7.378 | 7.673 | 7.370 | 7.586 | 243,065 | +0.21(+2.83%) |
May 29, 2008 | 7.033 | 7.644 | 7.033 | 7.378 | 139,951 | +0.31(+4.37%) |
May 28, 2008 | 7.083 | 7.126 | 6.831 | 7.068 | 113,249 | +0.03(+0.41%) |
May 27, 2008 | 6.946 | 7.205 | 6.939 | 7.040 | 82,155 | +0.05(+0.72%) |
May 26, 2008 | 7.047 | 7.122 | 6.939 | 6.989 | 56,510 | +0.00(+0.00%) |
May 23, 2008 | 7.047 | 7.122 | 6.939 | 6.989 | 56,510 | -0.12(-1.62%) |
May 22, 2008 | 7.140 | 7.392 | 7.090 | 7.104 | 70,704 | -0.03(-0.40%) |
May 21, 2008 | 7.270 | 7.392 | 7.097 | 7.133 | 77,255 | -0.12(-1.59%) |
May 20, 2008 | 7.140 | 7.306 | 7.083 | 7.248 | 126,923 | +0.06(+0.90%) |
May 19, 2008 | 7.176 | 7.191 | 7.040 | 7.184 | 158,492 | -0.01(-0.10%) |
May 16, 2008 | 7.342 | 7.370 | 7.068 | 7.191 | 114,902 | -0.10(-1.38%) |
May 15, 2008 | 7.313 | 7.323 | 7.155 | 7.291 | 81,589 | -0.04(-0.49%) |
May 14, 2008 | 7.557 | 7.708 | 7.198 | 7.327 | 123,164 | -0.24(-3.14%) |
May 13, 2008 | 7.327 | 7.586 | 7.313 | 7.565 | 107,403 | +0.27(+3.65%) |
May 12, 2008 | 7.486 | 7.824 | 7.198 | 7.299 | 189,233 | -0.24(-3.24%) |
May 09, 2008 | 7.370 | 7.593 | 7.335 | 7.543 | 148,302 | +0.05(+0.67%) |
May 08, 2008 | 7.299 | 7.493 | 7.191 | 7.493 | 120,282 | +0.28(+3.89%) |
May 07, 2008 | 7.385 | 7.802 | 7.212 | 7.212 | 148,310 | -0.40(-5.20%) |
May 06, 2008 | 7.428 | 7.766 | 7.428 | 7.608 | 144,917 | +0.07(+0.95%) |
May 05, 2008 | 7.450 | 7.601 | 7.414 | 7.536 | 104,627 | +0.03(+0.38%) |
May 02, 2008 | 7.622 | 7.744 | 7.500 | 7.507 | 187,921 | -0.01(-0.19%) |
May 01, 2008 | 7.399 | 7.780 | 7.399 | 7.521 | 125,134 | +0.14(+1.85%) |
Apr 30, 2008 | 7.644 | 7.644 | 7.370 | 7.385 | 150,204 | -0.22(-2.84%) |
Apr 29, 2008 | 8.255 | 8.269 | 7.601 | 7.601 | 167,383 | -0.65(-7.85%) |
Apr 28, 2008 | 7.996 | 8.269 | 7.953 | 8.248 | 95,249 | +0.22(+2.78%) |
Apr 25, 2008 | 8.176 | 8.197 | 7.824 | 8.025 | 84,106 | -0.11(-1.33%) |
Apr 24, 2008 | 7.874 | 8.262 | 7.701 | 8.133 | 103,680 | +0.28(+3.57%) |
Apr 23, 2008 | 7.946 | 8.046 | 7.773 | 7.852 | 109,682 | -0.05(-0.64%) |
Apr 22, 2008 | 7.946 | 8.003 | 7.737 | 7.903 | 81,440 | -0.10(-1.26%) |
Apr 21, 2008 | 8.054 | 8.075 | 7.910 | 8.003 | 57,544 | -0.12(-1.42%) |
Apr 18, 2008 | 8.255 | 8.255 | 8.039 | 8.118 | 100,277 | +0.03(+0.36%) |
Apr 17, 2008 | 8.147 | 8.197 | 8.018 | 8.090 | 110,629 | -0.11(-1.32%) |
Apr 16, 2008 | 8.154 | 8.269 | 8.104 | 8.197 | 180,892 | +0.14(+1.69%) |
Apr 15, 2008 | 7.982 | 8.212 | 7.867 | 8.061 | 95,478 | +0.15(+1.91%) |
Apr 14, 2008 | 7.931 | 7.967 | 7.838 | 7.910 | 82,611 | -0.04(-0.45%) |
Apr 11, 2008 | 7.939 | 8.126 | 7.924 | 7.946 | 116,803 | -0.22(-2.73%) |
Apr 10, 2008 | 7.917 | 8.284 | 7.917 | 8.169 | 90,925 | +0.27(+3.37%) |
Apr 09, 2008 | 8.126 | 8.255 | 7.895 | 7.903 | 57,888 | -0.19(-2.40%) |
Apr 08, 2008 | 7.931 | 8.241 | 7.780 | 8.097 | 82,422 | +0.09(+1.08%) |
Apr 07, 2008 | 7.953 | 8.082 | 7.953 | 8.010 | 60,914 | +0.10(+1.27%) |
Apr 04, 2008 | 7.989 | 8.161 | 7.831 | 7.910 | 85,956 | -0.06(-0.72%) |
Apr 03, 2008 | 7.967 | 8.039 | 7.852 | 7.967 | 129,409 | -0.09(-1.07%) |
Apr 02, 2008 | 8.075 | 8.197 | 8.032 | 8.054 | 62,900 | -0.04(-0.53%) |
Apr 01, 2008 | 7.824 | 8.126 | 7.824 | 8.097 | 98,951 | +0.39(+5.04%) |
Mar 31, 2008 | 7.773 | 7.967 | 7.701 | 7.708 | 109,194 | -0.08(-1.02%) |
Mar 28, 2008 | 7.881 | 7.917 | 7.629 | 7.788 | 201,569 | -0.11(-1.37%) |
Mar 27, 2008 | 7.982 | 8.147 | 7.874 | 7.895 | 162,709 | -0.06(-0.81%) |
Mar 26, 2008 | 7.996 | 8.161 | 7.924 | 7.960 | 112,711 | -0.11(-1.34%) |
Mar 25, 2008 | 8.003 | 8.154 | 7.939 | 8.068 | 114,810 | +0.05(+0.63%) |
Mar 24, 2008 | 7.824 | 8.190 | 7.700 | 8.018 | 148,830 | +0.05(+0.63%) |
Mar 21, 2008 | 8.722 | 8.722 | 7.946 | 7.967 | 636,708 | +0.00(+0.00%) |
Mar 20, 2008 | 8.722 | 8.722 | 7.946 | 7.967 | 636,708 | -0.45(-5.30%) |
Mar 19, 2008 | 8.543 | 8.715 | 8.334 | 8.413 | 225,915 | -0.10(-1.18%) |
Mar 18, 2008 | 8.068 | 8.535 | 7.903 | 8.514 | 172,733 | +0.62(+7.83%) |
Mar 17, 2008 | 7.543 | 8.126 | 7.392 | 7.895 | 106,029 | +0.12(+1.57%) |
Mar 14, 2008 | 7.996 | 8.025 | 7.629 | 7.773 | 181,977 | -0.17(-2.17%) |
Mar 13, 2008 | 7.780 | 8.190 | 7.680 | 7.946 | 159,040 | +0.05(+0.64%) |
Mar 12, 2008 | 7.744 | 7.982 | 7.744 | 7.895 | 285,705 | +0.13(+1.67%) |
Mar 11, 2008 | 7.378 | 7.773 | 7.248 | 7.766 | 221,017 | +0.58(+8.11%) |
Mar 10, 2008 | 7.047 | 7.370 | 7.047 | 7.184 | 169,208 | +0.17(+2.46%) |
Mar 07, 2008 | 6.838 | 7.184 | 6.838 | 7.011 | 211,733 | +0.07(+1.04%) |
Mar 06, 2008 | 7.335 | 7.356 | 6.939 | 6.939 | 232,221 | -0.42(-5.76%) |
Mar 05, 2008 | 7.385 | 7.529 | 7.299 | 7.363 | 101,509 | +0.03(+0.39%) |
Mar 04, 2008 | 7.378 | 7.428 | 7.313 | 7.335 | 134,968 | -0.11(-1.45%) |
Mar 03, 2008 | 7.514 | 7.586 | 7.370 | 7.442 | 121,165 | -0.07(-0.96%) |
Feb 29, 2008 | 7.500 | 7.852 | 7.406 | 7.514 | 292,633 | -0.04(-0.57%) |
Feb 28, 2008 | 7.939 | 7.967 | 7.550 | 7.557 | 199,526 | -0.47(-5.82%) |
Feb 27, 2008 | 8.090 | 8.327 | 7.931 | 8.025 | 141,797 | -0.16(-1.93%) |
Feb 26, 2008 | 7.744 | 8.348 | 7.601 | 8.183 | 214,631 | +0.37(+4.79%) |
Feb 25, 2008 | 7.486 | 7.867 | 7.471 | 7.809 | 87,979 | +0.31(+4.12%) |
Feb 22, 2008 | 7.435 | 7.615 | 7.414 | 7.500 | 168,860 | +0.09(+1.26%) |
Feb 21, 2008 | 7.881 | 7.881 | 7.406 | 7.406 | 247,004 | -0.40(-5.16%) |
Feb 20, 2008 | 7.486 | 7.874 | 7.486 | 7.809 | 242,901 | +0.29(+3.82%) |
Feb 19, 2008 | 7.579 | 7.694 | 7.507 | 7.521 | 229,940 | +0.03(+0.38%) |
Feb 18, 2008 | 7.450 | 7.565 | 7.406 | 7.493 | 167,273 | +0.00(+0.00%) |
Feb 15, 2008 | 7.450 | 7.565 | 7.406 | 7.493 | 167,273 | +0.00(+0.00%) |
Feb 14, 2008 | 7.824 | 7.874 | 7.478 | 7.493 | 115,099 | -0.28(-3.61%) |
Feb 13, 2008 | 7.651 | 7.780 | 7.550 | 7.773 | 160,200 | +0.22(+2.95%) |
Feb 12, 2008 | 7.708 | 7.708 | 7.406 | 7.550 | 236,133 | -0.10(-1.32%) |
Feb 11, 2008 | 7.529 | 7.752 | 7.428 | 7.651 | 223,006 | +0.11(+1.43%) |
Feb 08, 2008 | 7.565 | 7.752 | 7.500 | 7.543 | 203,827 | -0.06(-0.76%) |
Feb 07, 2008 | 7.550 | 7.601 | 7.435 | 7.601 | 448,659 | -0.01(-0.09%) |
Feb 06, 2008 | 8.183 | 8.363 | 7.550 | 7.608 | 658,446 | -0.50(-6.21%) |
Feb 05, 2008 | 7.629 | 9.147 | 7.629 | 8.111 | 535,703 | -1.67(-17.06%) |
Feb 04, 2008 | 9.686 | 9.779 | 9.219 | 9.779 | 173,374 | -0.04(-0.37%) |
Feb 01, 2008 | 8.952 | 9.823 | 8.952 | 9.815 | 177,012 | +0.91(+10.26%) |
Jan 31, 2008 | 8.801 | 8.945 | 8.773 | 8.902 | 341,902 | -0.06(-0.72%) |
Jan 30, 2008 | 8.945 | 9.362 | 8.916 | 8.967 | 210,992 | +0.04(+0.40%) |
Jan 29, 2008 | 9.053 | 9.290 | 8.744 | 8.931 | 213,153 | -0.09(-0.96%) |
Jan 28, 2008 | 9.125 | 9.125 | 8.794 | 9.017 | 113,473 | -0.14(-1.57%) |
Jan 25, 2008 | 9.312 | 9.362 | 9.111 | 9.161 | 118,396 | -0.01(-0.08%) |
Jan 24, 2008 | 9.556 | 9.650 | 9.060 | 9.168 | 98,578 | -0.35(-3.70%) |
Jan 23, 2008 | 8.952 | 9.636 | 8.701 | 9.521 | 122,445 | +0.34(+3.68%) |
Jan 22, 2008 | 8.701 | 9.657 | 8.679 | 9.183 | 123,876 | +0.10(+1.11%) |
Jan 21, 2008 | 9.413 | 9.477 | 8.960 | 9.082 | 166,955 | +0.00(+0.00%) |
Jan 18, 2008 | 9.413 | 9.477 | 8.960 | 9.082 | 166,955 | -0.20(-2.17%) |
Jan 17, 2008 | 9.592 | 9.707 | 9.226 | 9.283 | 115,775 | -0.29(-3.08%) |
Jan 16, 2008 | 9.305 | 9.873 | 9.125 | 9.578 | 150,435 | +0.27(+2.86%) |
Jan 15, 2008 | 8.931 | 9.370 | 8.931 | 9.312 | 180,307 | +0.24(+2.61%) |
Jan 14, 2008 | 9.046 | 9.226 | 8.974 | 9.075 | 116,413 | +0.10(+1.12%) |
Jan 11, 2008 | 9.132 | 9.391 | 8.967 | 8.974 | 163,617 | -0.25(-2.73%) |
Jan 10, 2008 | 9.053 | 9.571 | 9.017 | 9.226 | 139,870 | +0.05(+0.55%) |
Jan 09, 2008 | 9.183 | 9.370 | 8.960 | 9.175 | 200,079 | -0.05(-0.55%) |
Jan 08, 2008 | 9.571 | 10.04 | 9.211 | 9.226 | 213,335 | -0.34(-3.53%) |
Jan 07, 2008 | 9.276 | 9.700 | 9.240 | 9.564 | 193,803 | +0.32(+3.42%) |
Jan 04, 2008 | 9.427 | 9.887 | 9.226 | 9.247 | 288,987 | -0.26(-2.72%) |
Jan 03, 2008 | 9.513 | 9.823 | 9.441 | 9.506 | 154,462 | -0.01(-0.08%) |
Jan 02, 2008 | 9.815 | 9.988 | 9.477 | 9.513 | 217,213 | -0.34(-3.43%) |