Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 4.070 | 4.300 | 4.069 | 4.176 | 599,692 | +0.11(+2.71%) |
Dec 30, 2008 | 4.037 | 4.106 | 3.860 | 4.065 | 686,941 | +0.07(+1.75%) |
Dec 29, 2008 | 3.961 | 4.031 | 3.777 | 3.996 | 744,020 | +0.05(+1.26%) |
Dec 26, 2008 | 3.898 | 4.014 | 3.809 | 3.946 | 355,131 | +0.10(+2.71%) |
Dec 24, 2008 | 4.024 | 4.024 | 3.790 | 3.842 | 432,088 | -0.18(-4.44%) |
Dec 23, 2008 | 4.249 | 4.286 | 3.975 | 4.020 | 686,433 | -0.13(-3.11%) |
Dec 22, 2008 | 4.298 | 4.298 | 4.016 | 4.149 | 678,644 | -0.01(-0.34%) |
Dec 19, 2008 | 4.115 | 4.308 | 4.097 | 4.163 | 495,094 | +0.06(+1.55%) |
Dec 18, 2008 | 4.264 | 4.264 | 4.041 | 4.100 | 417,134 | -0.19(-4.38%) |
Dec 17, 2008 | 4.194 | 4.334 | 4.194 | 4.288 | 325,598 | +0.06(+1.47%) |
Dec 16, 2008 | 4.194 | 4.229 | 3.972 | 4.225 | 518,545 | +0.17(+4.21%) |
Dec 15, 2008 | 4.115 | 4.280 | 4.020 | 4.055 | 404,485 | +0.05(+1.16%) |
Dec 12, 2008 | 3.961 | 4.333 | 3.884 | 4.008 | 907,034 | -0.12(-3.01%) |
Dec 11, 2008 | 4.272 | 4.404 | 4.041 | 4.132 | 523,199 | -0.11(-2.67%) |
Dec 10, 2008 | 4.039 | 4.258 | 4.039 | 4.246 | 641,656 | +0.26(+6.55%) |
Dec 09, 2008 | 3.829 | 4.166 | 3.822 | 3.985 | 798,240 | +0.10(+2.64%) |
Dec 08, 2008 | 3.780 | 4.041 | 3.756 | 3.882 | 674,743 | +0.24(+6.66%) |
Dec 05, 2008 | 3.679 | 3.694 | 3.495 | 3.640 | 658,425 | -0.04(-1.06%) |
Dec 04, 2008 | 3.573 | 3.770 | 3.573 | 3.679 | 755,053 | +0.01(+0.25%) |
Dec 03, 2008 | 3.551 | 3.708 | 3.422 | 3.669 | 622,885 | +0.10(+2.92%) |
Dec 02, 2008 | 3.752 | 3.806 | 3.557 | 3.565 | 500,463 | -0.14(-3.65%) |
Dec 01, 2008 | 3.735 | 3.885 | 3.693 | 3.700 | 913,825 | -0.41(-10.08%) |
Nov 28, 2008 | 3.884 | 4.115 | 3.884 | 4.115 | 485,046 | +0.19(+4.95%) |
Nov 26, 2008 | 3.612 | 3.930 | 3.447 | 3.921 | 962,432 | +0.35(+9.74%) |
Nov 25, 2008 | 3.467 | 3.593 | 3.387 | 3.573 | 736,295 | +0.08(+2.31%) |
Nov 24, 2008 | 3.107 | 3.551 | 3.029 | 3.492 | 1,589,978 | +0.53(+17.70%) |
Nov 21, 2008 | 3.107 | 3.171 | 2.701 | 2.967 | 2,339,753 | -0.09(-2.85%) |
Nov 20, 2008 | 3.570 | 3.697 | 3.009 | 3.054 | 1,996,331 | -0.68(-18.25%) |
Nov 19, 2008 | 4.083 | 4.086 | 3.702 | 3.736 | 616,647 | -0.28(-6.89%) |
Nov 18, 2008 | 4.118 | 4.188 | 3.896 | 4.013 | 617,755 | -0.12(-2.82%) |
Nov 17, 2008 | 4.339 | 4.342 | 4.093 | 4.129 | 723,929 | -0.10(-2.28%) |
Nov 14, 2008 | 4.603 | 4.603 | 4.196 | 4.225 | 655,631 | -0.27(-5.92%) |
Nov 13, 2008 | 4.045 | 4.618 | 3.957 | 4.491 | 1,225,506 | +0.32(+7.67%) |
Nov 12, 2008 | 4.389 | 4.451 | 4.129 | 4.171 | 828,958 | -0.30(-6.61%) |
Nov 11, 2008 | 4.684 | 4.800 | 4.362 | 4.466 | 702,139 | -0.16(-3.39%) |
Nov 10, 2008 | 4.814 | 4.893 | 4.600 | 4.623 | 759,572 | -0.03(-0.63%) |
Nov 07, 2008 | 4.558 | 4.890 | 4.525 | 4.653 | 462,007 | +0.09(+2.04%) |
Nov 06, 2008 | 4.971 | 5.126 | 4.454 | 4.559 | 1,667,810 | -0.41(-8.25%) |
Nov 05, 2008 | 5.126 | 5.204 | 4.940 | 4.970 | 1,359,946 | -0.25(-4.79%) |
Nov 04, 2008 | 5.358 | 5.414 | 5.126 | 5.220 | 1,477,850 | +0.05(+1.01%) |
Nov 03, 2008 | 5.273 | 5.374 | 5.010 | 5.168 | 1,388,045 | +0.20(+3.95%) |
Oct 31, 2008 | 4.856 | 5.021 | 4.741 | 4.971 | 683,806 | +0.19(+4.07%) |
Oct 30, 2008 | 4.665 | 4.859 | 4.642 | 4.777 | 916,716 | +0.19(+4.13%) |
Oct 29, 2008 | 4.505 | 4.729 | 4.469 | 4.587 | 1,468,966 | +0.13(+2.86%) |
Oct 28, 2008 | 4.514 | 4.578 | 4.378 | 4.460 | 1,324,304 | +0.10(+2.32%) |
Oct 27, 2008 | 4.738 | 4.859 | 4.350 | 4.359 | 1,093,171 | -0.16(-3.61%) |
Oct 24, 2008 | 4.337 | 4.612 | 4.318 | 4.522 | 1,136,429 | -0.09(-2.02%) |
Oct 23, 2008 | 4.454 | 4.902 | 4.305 | 4.615 | 1,088,015 | +0.06(+1.40%) |
Oct 22, 2008 | 4.817 | 5.126 | 4.432 | 4.552 | 814,506 | -0.33(-6.75%) |
Oct 21, 2008 | 5.002 | 5.048 | 4.817 | 4.881 | 939,484 | -0.17(-3.37%) |
Oct 20, 2008 | 4.895 | 5.109 | 4.719 | 5.051 | 920,398 | +0.33(+7.03%) |
Oct 17, 2008 | 4.427 | 5.049 | 4.427 | 4.719 | 1,076,840 | +0.21(+4.69%) |
Oct 16, 2008 | 4.648 | 4.784 | 4.385 | 4.508 | 1,203,672 | +0.03(+0.69%) |
Oct 15, 2008 | 4.660 | 4.816 | 4.427 | 4.477 | 1,276,598 | -0.10(-2.21%) |
Oct 14, 2008 | 4.836 | 4.971 | 4.443 | 4.578 | 1,570,654 | -0.08(-1.77%) |
Oct 13, 2008 | 4.302 | 4.676 | 4.047 | 4.660 | 1,637,819 | +0.85(+22.45%) |
Oct 10, 2008 | 3.657 | 3.941 | 3.418 | 3.806 | 1,708,802 | -0.08(-2.12%) |
Oct 09, 2008 | 4.263 | 4.263 | 3.800 | 3.888 | 1,945,574 | -0.02(-0.64%) |
Oct 08, 2008 | 3.823 | 4.093 | 3.604 | 3.913 | 3,362,438 | +0.09(+2.32%) |
Oct 07, 2008 | 4.222 | 4.222 | 3.767 | 3.825 | 1,306,170 | -0.18(-4.46%) |
Oct 06, 2008 | 4.413 | 4.535 | 3.573 | 4.003 | 2,358,885 | -0.51(-11.38%) |
Oct 03, 2008 | 4.660 | 4.929 | 4.429 | 4.518 | 1,125,891 | -0.10(-2.19%) |
Oct 02, 2008 | 4.977 | 4.994 | 4.513 | 4.618 | 822,817 | -0.35(-7.09%) |
Oct 01, 2008 | 4.887 | 4.973 | 4.757 | 4.971 | 604,526 | +0.07(+1.52%) |
Sep 30, 2008 | 4.572 | 5.060 | 4.559 | 4.897 | 617,066 | +0.31(+6.78%) |
Sep 29, 2008 | 4.991 | 4.991 | 4.465 | 4.586 | 1,144,347 | -0.46(-9.14%) |
Sep 26, 2008 | 5.165 | 5.209 | 4.971 | 5.047 | 710,038 | -0.14(-2.64%) |
Sep 25, 2008 | 5.168 | 5.389 | 5.125 | 5.184 | 1,101,353 | -0.02(-0.42%) |
Sep 24, 2008 | 5.481 | 5.481 | 5.195 | 5.206 | 531,065 | -0.10(-1.85%) |
Sep 23, 2008 | 5.526 | 5.526 | 5.223 | 5.304 | 799,894 | -0.27(-4.77%) |
Sep 22, 2008 | 5.476 | 5.585 | 5.321 | 5.569 | 1,166,452 | +0.14(+2.55%) |
Sep 19, 2008 | 5.372 | 5.589 | 5.128 | 5.431 | 1,096,184 | +0.22(+4.14%) |
Sep 18, 2008 | 5.060 | 5.282 | 4.925 | 5.215 | 958,963 | +0.16(+3.26%) |
Sep 17, 2008 | 5.288 | 5.391 | 4.993 | 5.050 | 1,443,932 | -0.30(-5.52%) |
Sep 16, 2008 | 5.314 | 5.468 | 5.043 | 5.346 | 1,584,430 | -0.07(-1.35%) |
Sep 15, 2008 | 5.617 | 5.815 | 5.419 | 5.419 | 687,978 | -0.44(-7.48%) |
Sep 12, 2008 | 5.543 | 5.857 | 5.529 | 5.857 | 505,021 | +0.30(+5.45%) |
Sep 11, 2008 | 5.453 | 5.682 | 5.417 | 5.554 | 895,203 | -0.06(-1.13%) |
Sep 10, 2008 | 5.437 | 5.767 | 5.361 | 5.617 | 1,177,080 | +0.19(+3.43%) |
Sep 09, 2008 | 5.857 | 5.881 | 5.431 | 5.431 | 1,266,633 | -0.52(-8.77%) |
Sep 08, 2008 | 6.284 | 6.284 | 5.854 | 5.953 | 694,080 | -0.29(-4.68%) |
Sep 05, 2008 | 6.217 | 6.295 | 6.059 | 6.245 | 858,363 | +0.02(+0.30%) |
Sep 04, 2008 | 6.571 | 6.612 | 6.074 | 6.226 | 1,465,870 | -0.32(-4.91%) |
Sep 03, 2008 | 7.000 | 7.019 | 6.486 | 6.548 | 2,880,526 | -0.49(-6.99%) |
Sep 02, 2008 | 7.242 | 7.242 | 6.913 | 7.040 | 691,318 | -0.20(-2.81%) |
Aug 29, 2008 | 7.277 | 7.334 | 7.103 | 7.244 | 344,008 | +0.03(+0.47%) |
Aug 28, 2008 | 7.172 | 7.233 | 7.090 | 7.210 | 265,120 | +0.07(+1.02%) |
Aug 27, 2008 | 7.186 | 7.214 | 7.137 | 7.137 | 291,571 | -0.06(-0.82%) |
Aug 26, 2008 | 7.242 | 7.283 | 7.126 | 7.196 | 152,123 | -0.07(-1.03%) |
Aug 25, 2008 | 7.269 | 7.345 | 7.078 | 7.270 | 392,750 | -0.03(-0.38%) |
Aug 22, 2008 | 7.505 | 7.536 | 7.252 | 7.298 | 339,083 | -0.23(-3.03%) |
Aug 21, 2008 | 7.457 | 7.555 | 7.402 | 7.527 | 853,998 | +0.16(+2.11%) |
Aug 20, 2008 | 7.067 | 7.398 | 7.056 | 7.371 | 676,294 | +0.28(+3.94%) |
Aug 19, 2008 | 6.849 | 7.092 | 6.837 | 7.092 | 460,463 | +0.21(+3.09%) |
Aug 18, 2008 | 6.983 | 7.028 | 6.854 | 6.879 | 472,133 | -0.13(-1.80%) |
Aug 15, 2008 | 7.169 | 7.171 | 6.924 | 7.005 | 383,712 | -0.11(-1.55%) |
Aug 14, 2008 | 7.183 | 7.224 | 7.002 | 7.115 | 464,756 | -0.04(-0.61%) |
Aug 13, 2008 | 6.910 | 7.165 | 6.883 | 7.158 | 335,537 | +0.25(+3.62%) |
Aug 12, 2008 | 6.887 | 6.980 | 6.790 | 6.908 | 359,367 | -0.01(-0.09%) |
Aug 11, 2008 | 7.146 | 7.148 | 6.831 | 6.915 | 545,291 | -0.21(-2.88%) |
Aug 08, 2008 | 7.146 | 7.183 | 7.022 | 7.120 | 262,623 | -0.03(-0.39%) |
Aug 07, 2008 | 7.224 | 7.348 | 7.079 | 7.148 | 404,144 | -0.06(-0.80%) |
Aug 06, 2008 | 6.918 | 7.211 | 6.918 | 7.205 | 411,881 | +0.20(+2.86%) |
Aug 05, 2008 | 7.301 | 7.395 | 6.913 | 7.005 | 971,213 | -0.26(-3.57%) |
Aug 04, 2008 | 7.702 | 7.715 | 7.141 | 7.264 | 847,452 | -0.30(-3.96%) |
Aug 01, 2008 | 7.514 | 7.707 | 7.461 | 7.564 | 465,979 | +0.08(+1.08%) |
Jul 31, 2008 | 7.573 | 7.573 | 7.421 | 7.483 | 535,050 | -0.09(-1.21%) |
Jul 30, 2008 | 7.129 | 7.660 | 7.129 | 7.575 | 832,588 | +0.37(+5.20%) |
Jul 29, 2008 | 7.200 | 7.287 | 7.127 | 7.200 | 511,503 | +0.16(+2.30%) |
Jul 28, 2008 | 6.722 | 7.301 | 6.595 | 7.039 | 1,272,066 | +0.14(+2.10%) |
Jul 25, 2008 | 6.977 | 7.221 | 6.859 | 6.894 | 1,453,305 | -0.02(-0.31%) |
Jul 24, 2008 | 6.874 | 7.096 | 6.840 | 6.916 | 818,613 | +0.03(+0.38%) |
Jul 23, 2008 | 7.081 | 7.081 | 6.874 | 6.890 | 804,014 | -0.24(-3.38%) |
Jul 22, 2008 | 7.266 | 7.266 | 7.090 | 7.130 | 599,834 | -0.19(-2.57%) |
Jul 21, 2008 | 6.952 | 7.353 | 6.921 | 7.318 | 746,588 | +0.29(+4.09%) |
Jul 18, 2008 | 7.169 | 7.301 | 6.944 | 7.031 | 761,181 | -0.17(-2.41%) |
Jul 17, 2008 | 7.573 | 7.663 | 7.185 | 7.205 | 1,636,352 | -0.38(-5.04%) |
Jul 16, 2008 | 7.851 | 7.923 | 7.573 | 7.587 | 748,287 | -0.23(-2.88%) |
Jul 15, 2008 | 7.960 | 8.058 | 7.794 | 7.812 | 491,251 | -0.27(-3.29%) |
Jul 14, 2008 | 8.114 | 8.171 | 8.008 | 8.078 | 516,949 | +0.10(+1.25%) |
Jul 11, 2008 | 7.851 | 8.115 | 7.736 | 7.979 | 701,702 | +0.05(+0.63%) |
Jul 10, 2008 | 7.638 | 8.025 | 7.536 | 7.929 | 796,527 | +0.30(+3.91%) |
Jul 09, 2008 | 7.362 | 7.680 | 7.362 | 7.631 | 908,341 | +0.27(+3.65%) |
Jul 08, 2008 | 7.708 | 7.708 | 7.085 | 7.362 | 1,763,885 | -0.35(-4.49%) |
Jul 07, 2008 | 7.534 | 7.755 | 7.458 | 7.708 | 1,392,235 | -0.00(-0.06%) |
Jul 04, 2008 | 7.783 | 7.923 | 7.553 | 7.713 | 1,679,255 | +0.00(+0.00%) |
Jul 03, 2008 | 7.783 | 7.923 | 7.553 | 7.713 | 1,679,255 | -0.19(-2.36%) |
Jul 02, 2008 | 8.626 | 8.640 | 7.767 | 7.899 | 2,508,928 | -0.66(-7.75%) |
Jul 01, 2008 | 8.563 | 8.738 | 8.449 | 8.563 | 1,314,352 | -0.09(-1.01%) |
Jun 30, 2008 | 8.637 | 8.836 | 8.612 | 8.650 | 725,732 | +0.03(+0.32%) |
Jun 27, 2008 | 8.452 | 8.699 | 8.296 | 8.622 | 1,107,269 | +0.12(+1.44%) |
Jun 26, 2008 | 8.316 | 8.554 | 8.311 | 8.499 | 666,310 | +0.10(+1.16%) |
Jun 25, 2008 | 8.678 | 8.788 | 8.165 | 8.401 | 1,337,777 | -0.39(-4.38%) |
Jun 24, 2008 | 8.793 | 9.010 | 8.586 | 8.786 | 1,124,366 | -0.01(-0.07%) |
Jun 23, 2008 | 8.651 | 8.903 | 8.599 | 8.793 | 1,052,656 | +0.21(+2.39%) |
Jun 20, 2008 | 8.549 | 8.672 | 8.350 | 8.588 | 943,346 | +0.05(+0.53%) |
Jun 19, 2008 | 8.462 | 8.681 | 8.376 | 8.543 | 1,281,774 | +0.00(+0.04%) |
Jun 18, 2008 | 8.327 | 8.544 | 8.196 | 8.539 | 1,224,966 | +0.18(+2.17%) |
Jun 17, 2008 | 8.246 | 8.386 | 8.217 | 8.358 | 616,789 | +0.07(+0.82%) |
Jun 16, 2008 | 8.490 | 8.521 | 8.164 | 8.290 | 955,358 | -0.20(-2.37%) |
Jun 13, 2008 | 8.233 | 8.536 | 8.078 | 8.491 | 1,982,047 | +0.36(+4.37%) |
Jun 12, 2008 | 7.798 | 8.210 | 7.798 | 8.136 | 1,815,717 | +0.37(+4.74%) |
Jun 11, 2008 | 7.583 | 7.797 | 7.363 | 7.767 | 1,191,550 | +0.16(+2.15%) |
Jun 10, 2008 | 7.564 | 7.744 | 7.447 | 7.604 | 445,503 | -0.04(-0.57%) |
Jun 09, 2008 | 7.638 | 7.744 | 7.537 | 7.648 | 611,247 | +0.04(+0.51%) |
Jun 06, 2008 | 7.603 | 7.690 | 7.564 | 7.609 | 595,701 | +0.00(+0.00%) |
Jun 05, 2008 | 7.447 | 7.621 | 7.415 | 7.609 | 536,634 | +0.19(+2.62%) |
Jun 04, 2008 | 7.505 | 7.506 | 7.363 | 7.415 | 531,986 | -0.12(-1.59%) |
Jun 03, 2008 | 7.584 | 7.727 | 7.407 | 7.534 | 1,572,315 | -0.06(-0.82%) |
Jun 02, 2008 | 7.186 | 7.600 | 7.148 | 7.597 | 1,541,680 | +0.49(+6.86%) |
May 30, 2008 | 7.045 | 7.140 | 6.975 | 7.109 | 700,228 | +0.16(+2.37%) |
May 29, 2008 | 6.913 | 7.003 | 6.913 | 6.944 | 543,051 | -0.05(-0.78%) |
May 28, 2008 | 6.992 | 7.098 | 6.953 | 6.998 | 664,031 | -0.04(-0.53%) |
May 27, 2008 | 6.989 | 7.056 | 6.946 | 7.036 | 390,909 | +0.05(+0.67%) |
May 26, 2008 | 7.325 | 7.328 | 6.913 | 6.989 | 827,046 | +0.00(+0.00%) |
May 23, 2008 | 7.325 | 7.328 | 6.913 | 6.989 | 827,046 | -0.33(-4.48%) |
May 22, 2008 | 7.322 | 7.485 | 7.200 | 7.317 | 732,877 | -0.02(-0.32%) |
May 21, 2008 | 7.450 | 7.583 | 7.332 | 7.340 | 734,409 | -0.07(-0.92%) |
May 20, 2008 | 7.443 | 7.482 | 7.353 | 7.409 | 532,031 | -0.02(-0.33%) |
May 19, 2008 | 7.332 | 7.457 | 7.249 | 7.433 | 1,053,486 | +0.19(+2.64%) |
May 16, 2008 | 7.138 | 7.311 | 7.039 | 7.242 | 1,179,706 | +0.16(+2.24%) |
May 15, 2008 | 7.045 | 7.104 | 6.913 | 7.084 | 997,483 | +0.20(+2.86%) |
May 14, 2008 | 6.974 | 7.033 | 6.863 | 6.887 | 546,263 | -0.03(-0.38%) |
May 13, 2008 | 6.969 | 7.062 | 6.837 | 6.913 | 756,887 | -0.07(-1.00%) |
May 12, 2008 | 7.002 | 7.025 | 6.868 | 6.983 | 676,313 | -0.00(-0.02%) |
May 09, 2008 | 6.896 | 7.029 | 6.890 | 6.984 | 866,197 | +0.05(+0.74%) |
May 08, 2008 | 6.727 | 7.022 | 6.680 | 6.933 | 1,186,388 | -0.02(-0.27%) |
May 07, 2008 | 6.897 | 6.952 | 6.776 | 6.952 | 726,884 | +0.08(+1.13%) |
May 06, 2008 | 6.546 | 6.882 | 6.546 | 6.874 | 653,507 | +0.10(+1.51%) |
May 05, 2008 | 6.602 | 6.801 | 6.557 | 6.772 | 880,584 | +0.29(+4.46%) |
May 02, 2008 | 6.430 | 6.579 | 6.423 | 6.483 | 318,472 | +0.06(+0.99%) |
May 01, 2008 | 6.462 | 6.512 | 6.181 | 6.419 | 608,009 | -0.02(-0.36%) |
Apr 30, 2008 | 6.447 | 6.517 | 6.393 | 6.442 | 425,187 | -0.01(-0.22%) |
Apr 29, 2008 | 6.529 | 6.529 | 6.397 | 6.456 | 823,068 | -0.03(-0.43%) |
Apr 28, 2008 | 6.455 | 6.591 | 6.290 | 6.484 | 1,405,850 | +0.30(+4.85%) |
Apr 25, 2008 | 6.037 | 6.243 | 5.986 | 6.184 | 486,533 | +0.16(+2.71%) |
Apr 24, 2008 | 6.077 | 6.077 | 5.861 | 6.021 | 458,995 | -0.07(-1.22%) |
Apr 23, 2008 | 6.191 | 6.245 | 6.059 | 6.096 | 216,874 | -0.07(-1.13%) |
Apr 22, 2008 | 6.155 | 6.267 | 6.152 | 6.166 | 562,929 | +0.01(+0.23%) |
Apr 21, 2008 | 6.071 | 6.205 | 6.006 | 6.152 | 307,728 | +0.08(+1.36%) |
Apr 18, 2008 | 6.138 | 6.195 | 5.903 | 6.069 | 370,355 | +0.00(+0.03%) |
Apr 17, 2008 | 6.222 | 6.234 | 5.958 | 6.068 | 589,180 | -0.15(-2.35%) |
Apr 16, 2008 | 6.043 | 6.237 | 6.043 | 6.214 | 808,610 | +0.22(+3.65%) |
Apr 15, 2008 | 5.748 | 6.026 | 5.748 | 5.995 | 777,782 | +0.25(+4.38%) |
Apr 14, 2008 | 5.700 | 5.773 | 5.692 | 5.743 | 336,039 | +0.06(+0.98%) |
Apr 11, 2008 | 5.664 | 5.785 | 5.658 | 5.687 | 256,540 | -0.12(-2.09%) |
Apr 10, 2008 | 5.756 | 5.808 | 5.673 | 5.808 | 434,418 | +0.04(+0.65%) |
Apr 09, 2008 | 5.748 | 5.877 | 5.709 | 5.771 | 213,488 | +0.04(+0.71%) |
Apr 08, 2008 | 5.805 | 5.903 | 5.711 | 5.731 | 733,714 | -0.11(-1.94%) |
Apr 07, 2008 | 5.735 | 5.844 | 5.712 | 5.844 | 1,015,829 | +0.18(+3.13%) |
Apr 04, 2008 | 5.533 | 5.686 | 5.533 | 5.667 | 868,109 | +0.19(+3.49%) |
Apr 03, 2008 | 5.419 | 5.546 | 5.409 | 5.476 | 885,843 | +0.05(+0.95%) |
Apr 02, 2008 | 5.433 | 5.506 | 5.369 | 5.425 | 776,212 | +0.01(+0.20%) |
Apr 01, 2008 | 5.478 | 5.506 | 5.335 | 5.414 | 796,592 | -0.02(-0.43%) |
Mar 31, 2008 | 5.391 | 5.473 | 5.333 | 5.437 | 683,877 | +0.02(+0.46%) |
Mar 28, 2008 | 5.412 | 5.451 | 5.384 | 5.412 | 623,664 | -0.01(-0.20%) |
Mar 27, 2008 | 5.575 | 5.624 | 5.414 | 5.423 | 751,879 | -0.13(-2.40%) |
Mar 26, 2008 | 5.529 | 5.617 | 5.437 | 5.557 | 638,038 | +0.09(+1.65%) |
Mar 25, 2008 | 5.384 | 5.507 | 5.327 | 5.467 | 330,870 | +0.09(+1.76%) |
Mar 24, 2008 | 5.493 | 5.583 | 5.360 | 5.372 | 772,195 | -0.02(-0.37%) |
Mar 21, 2008 | 5.403 | 5.436 | 5.273 | 5.392 | 511,284 | +0.00(+0.00%) |
Mar 20, 2008 | 5.403 | 5.436 | 5.273 | 5.392 | 511,284 | +0.01(+0.12%) |
Mar 19, 2008 | 5.422 | 5.540 | 5.352 | 5.386 | 504,692 | -0.04(-0.66%) |
Mar 18, 2008 | 5.456 | 5.549 | 5.398 | 5.422 | 413,452 | +0.02(+0.43%) |
Mar 17, 2008 | 5.384 | 5.434 | 5.212 | 5.398 | 606,972 | -0.10(-1.86%) |
Mar 14, 2008 | 5.748 | 5.748 | 5.384 | 5.501 | 997,650 | -0.17(-3.01%) |
Mar 13, 2008 | 5.678 | 5.779 | 5.619 | 5.672 | 1,014,895 | -0.04(-0.63%) |
Mar 12, 2008 | 5.746 | 5.760 | 5.661 | 5.707 | 398,865 | -0.02(-0.30%) |
Mar 11, 2008 | 5.759 | 5.844 | 5.695 | 5.725 | 554,014 | +0.02(+0.33%) |
Mar 10, 2008 | 6.029 | 6.031 | 5.659 | 5.706 | 601,778 | -0.18(-3.14%) |
Mar 07, 2008 | 6.130 | 6.130 | 5.847 | 5.891 | 610,687 | -0.01(-0.13%) |
Mar 06, 2008 | 5.928 | 5.962 | 5.872 | 5.899 | 241,638 | -0.03(-0.52%) |
Mar 05, 2008 | 5.807 | 6.041 | 5.793 | 5.930 | 505,413 | +0.16(+2.69%) |
Mar 04, 2008 | 5.844 | 5.889 | 5.689 | 5.774 | 358,974 | -0.12(-2.06%) |
Mar 03, 2008 | 5.858 | 5.991 | 5.810 | 5.895 | 453,852 | +0.00(+0.00%) |
Feb 29, 2008 | 6.101 | 6.101 | 5.850 | 5.895 | 226,259 | -0.15(-2.52%) |
Feb 28, 2008 | 6.021 | 6.080 | 5.905 | 6.048 | 271,719 | +0.02(+0.39%) |
Feb 27, 2008 | 5.984 | 6.054 | 5.937 | 6.024 | 378,305 | +0.03(+0.49%) |
Feb 26, 2008 | 6.141 | 6.175 | 5.931 | 5.995 | 562,434 | -0.12(-1.98%) |
Feb 25, 2008 | 6.057 | 6.172 | 5.981 | 6.116 | 389,210 | +0.06(+0.97%) |
Feb 22, 2008 | 6.104 | 6.153 | 5.974 | 6.057 | 553,827 | -0.10(-1.59%) |
Feb 21, 2008 | 6.170 | 6.222 | 6.101 | 6.155 | 433,523 | +0.03(+0.56%) |
Feb 20, 2008 | 6.119 | 6.122 | 5.996 | 6.121 | 401,704 | -0.01(-0.13%) |
Feb 19, 2008 | 6.060 | 6.229 | 6.006 | 6.128 | 643,684 | +0.12(+2.04%) |
Feb 18, 2008 | 6.201 | 6.201 | 5.936 | 6.006 | 799,501 | +0.00(+0.00%) |
Feb 15, 2008 | 6.201 | 6.201 | 5.936 | 6.006 | 799,501 | -0.18(-2.99%) |
Feb 14, 2008 | 6.189 | 6.209 | 6.107 | 6.191 | 598,527 | +0.10(+1.66%) |
Feb 13, 2008 | 5.993 | 6.136 | 5.920 | 6.090 | 408,367 | +0.20(+3.38%) |
Feb 12, 2008 | 6.166 | 6.200 | 5.850 | 5.891 | 804,786 | -0.23(-3.78%) |
Feb 11, 2008 | 5.947 | 6.127 | 5.791 | 6.122 | 746,549 | +0.32(+5.54%) |
Feb 08, 2008 | 5.804 | 5.952 | 5.740 | 5.801 | 652,045 | +0.01(+0.21%) |
Feb 07, 2008 | 5.580 | 5.884 | 5.501 | 5.788 | 560,445 | +0.17(+3.10%) |
Feb 06, 2008 | 5.972 | 6.020 | 5.614 | 5.614 | 729,047 | -0.32(-5.44%) |
Feb 05, 2008 | 6.059 | 6.059 | 5.872 | 5.937 | 785,835 | -0.06(-1.04%) |
Feb 04, 2008 | 5.892 | 6.051 | 5.880 | 6.000 | 1,136,590 | +0.23(+3.90%) |
Feb 01, 2008 | 5.520 | 5.857 | 5.520 | 5.774 | 875,318 | +0.28(+5.12%) |
Jan 31, 2008 | 5.436 | 5.636 | 5.383 | 5.493 | 360,526 | +0.00(+0.06%) |
Jan 30, 2008 | 5.633 | 5.655 | 5.487 | 5.490 | 423,185 | -0.12(-2.19%) |
Jan 29, 2008 | 5.650 | 5.693 | 5.557 | 5.613 | 396,657 | +0.05(+0.81%) |
Jan 28, 2008 | 5.409 | 5.591 | 5.384 | 5.568 | 688,692 | +0.16(+2.90%) |
Jan 25, 2008 | 5.392 | 5.589 | 5.330 | 5.411 | 752,478 | +0.06(+1.07%) |
Jan 24, 2008 | 5.350 | 5.493 | 5.349 | 5.353 | 401,620 | +0.00(+0.03%) |
Jan 23, 2008 | 5.150 | 5.392 | 5.134 | 5.352 | 470,820 | +0.08(+1.53%) |
Jan 22, 2008 | 5.074 | 5.305 | 5.055 | 5.271 | 678,727 | -0.01(-0.26%) |
Jan 21, 2008 | 5.226 | 5.319 | 5.151 | 5.285 | 694,453 | +0.00(+0.00%) |
Jan 18, 2008 | 5.226 | 5.319 | 5.151 | 5.285 | 694,453 | +0.11(+2.04%) |
Jan 17, 2008 | 5.377 | 5.422 | 5.148 | 5.179 | 513,350 | -0.20(-3.75%) |
Jan 16, 2008 | 5.375 | 5.479 | 5.361 | 5.381 | 364,452 | -0.09(-1.70%) |
Jan 15, 2008 | 5.445 | 5.507 | 5.361 | 5.474 | 572,373 | +0.01(+0.11%) |
Jan 14, 2008 | 5.470 | 5.516 | 5.450 | 5.468 | 334,114 | +0.02(+0.46%) |
Jan 11, 2008 | 5.521 | 5.689 | 5.443 | 5.443 | 320,184 | -0.08(-1.52%) |
Jan 10, 2008 | 5.417 | 5.611 | 5.417 | 5.527 | 447,530 | +0.06(+1.11%) |
Jan 09, 2008 | 5.577 | 5.577 | 5.419 | 5.467 | 405,090 | -0.11(-1.90%) |
Jan 08, 2008 | 5.549 | 5.661 | 5.549 | 5.572 | 218,618 | +0.00(+0.06%) |
Jan 07, 2008 | 5.672 | 5.777 | 5.534 | 5.569 | 318,736 | -0.17(-2.95%) |
Jan 04, 2008 | 5.717 | 5.763 | 5.639 | 5.739 | 393,085 | +0.02(+0.38%) |
Jan 03, 2008 | 5.756 | 5.863 | 5.647 | 5.717 | 691,190 | +0.03(+0.49%) |
Jan 02, 2008 | 5.647 | 5.796 | 5.611 | 5.689 | 500,766 | +0.05(+0.96%) |