Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 2.609 | 2.658 | 2.609 | 2.636 | 177,890 | +0.04(+1.37%) |
Dec 30, 2008 | 2.590 | 2.601 | 2.507 | 2.601 | 316,719 | +0.05(+1.89%) |
Dec 29, 2008 | 2.562 | 2.623 | 2.472 | 2.552 | 557,044 | +0.00(+0.15%) |
Dec 26, 2008 | 2.549 | 2.636 | 2.527 | 2.549 | 266,021 | -0.02(-0.96%) |
Dec 24, 2008 | 2.502 | 2.599 | 2.458 | 2.573 | 124,439 | +0.06(+2.57%) |
Dec 23, 2008 | 2.664 | 2.746 | 2.436 | 2.509 | 570,164 | +0.12(+4.88%) |
Dec 22, 2008 | 2.510 | 2.581 | 2.337 | 2.392 | 737,523 | -0.09(-3.54%) |
Dec 19, 2008 | 2.403 | 2.592 | 2.403 | 2.480 | 502,242 | +0.02(+1.01%) |
Dec 18, 2008 | 2.485 | 2.513 | 2.403 | 2.455 | 233,114 | -0.04(-1.65%) |
Dec 17, 2008 | 2.485 | 2.496 | 2.414 | 2.496 | 78,609 | +0.01(+0.55%) |
Dec 16, 2008 | 2.359 | 2.483 | 2.315 | 2.483 | 106,002 | +0.12(+4.99%) |
Dec 15, 2008 | 2.447 | 2.458 | 2.362 | 2.365 | 168,193 | -0.08(-3.15%) |
Dec 12, 2008 | 2.386 | 2.441 | 2.323 | 2.441 | 95,701 | -0.00(-0.11%) |
Dec 11, 2008 | 2.472 | 2.518 | 2.400 | 2.444 | 127,818 | -0.01(-0.56%) |
Dec 10, 2008 | 2.411 | 2.458 | 2.403 | 2.458 | 184,797 | +0.06(+2.49%) |
Dec 09, 2008 | 2.389 | 2.400 | 2.318 | 2.398 | 113,114 | -0.00(-0.08%) |
Dec 08, 2008 | 2.282 | 2.532 | 2.266 | 2.400 | 359,567 | +0.15(+6.59%) |
Dec 05, 2008 | 2.159 | 2.252 | 2.126 | 2.252 | 140,166 | +0.07(+3.29%) |
Dec 04, 2008 | 2.164 | 2.279 | 2.164 | 2.180 | 204,162 | -0.06(-2.47%) |
Dec 03, 2008 | 2.192 | 2.241 | 2.079 | 2.235 | 267,667 | +0.04(+1.75%) |
Dec 02, 2008 | 2.230 | 2.230 | 2.120 | 2.197 | 187,306 | +0.01(+0.50%) |
Dec 01, 2008 | 2.425 | 2.425 | 2.071 | 2.186 | 244,530 | -0.22(-9.19%) |
Nov 28, 2008 | 2.211 | 2.407 | 2.211 | 2.407 | 178,454 | -0.00(-0.06%) |
Nov 26, 2008 | 2.307 | 2.411 | 2.252 | 2.408 | 197,531 | +0.02(+0.80%) |
Nov 25, 2008 | 2.447 | 2.447 | 2.241 | 2.389 | 250,130 | +0.15(+6.88%) |
Nov 24, 2008 | 2.213 | 2.271 | 2.109 | 2.235 | 246,962 | +0.16(+7.53%) |
Nov 21, 2008 | 1.931 | 2.090 | 1.873 | 2.079 | 253,123 | +0.10(+5.14%) |
Nov 20, 2008 | 2.296 | 2.296 | 1.977 | 1.977 | 256,051 | -0.40(-16.86%) |
Nov 19, 2008 | 2.439 | 2.507 | 2.340 | 2.378 | 196,195 | -0.31(-11.45%) |
Nov 18, 2008 | 2.664 | 2.746 | 2.540 | 2.686 | 95,421 | -0.01(-0.20%) |
Nov 17, 2008 | 2.746 | 2.829 | 2.625 | 2.691 | 136,404 | -0.05(-2.00%) |
Nov 14, 2008 | 2.733 | 2.906 | 2.711 | 2.746 | 143,428 | -0.09(-3.01%) |
Nov 13, 2008 | 2.680 | 2.834 | 2.527 | 2.831 | 307,904 | +0.10(+3.83%) |
Nov 12, 2008 | 2.881 | 2.881 | 2.702 | 2.727 | 147,572 | -0.18(-6.32%) |
Nov 11, 2008 | 2.928 | 2.928 | 2.829 | 2.911 | 99,761 | -0.03(-1.12%) |
Nov 10, 2008 | 3.106 | 3.106 | 2.914 | 2.944 | 94,776 | -0.02(-0.74%) |
Nov 07, 2008 | 3.040 | 3.155 | 2.938 | 2.966 | 165,553 | -0.03(-0.92%) |
Nov 06, 2008 | 3.070 | 3.098 | 2.982 | 2.993 | 90,246 | -0.12(-3.80%) |
Nov 05, 2008 | 3.241 | 3.243 | 3.111 | 3.111 | 200,568 | -0.10(-3.00%) |
Nov 04, 2008 | 3.068 | 3.309 | 3.068 | 3.208 | 170,276 | +0.08(+2.64%) |
Nov 03, 2008 | 3.048 | 3.144 | 3.048 | 3.125 | 68,693 | +0.03(+0.98%) |
Oct 31, 2008 | 3.076 | 3.095 | 2.831 | 3.095 | 126,416 | +0.12(+4.16%) |
Oct 30, 2008 | 3.021 | 3.065 | 2.906 | 2.971 | 237,174 | +0.08(+2.85%) |
Oct 29, 2008 | 2.697 | 2.922 | 2.697 | 2.889 | 126,267 | +0.13(+4.73%) |
Oct 28, 2008 | 2.661 | 2.759 | 2.612 | 2.759 | 176,124 | +0.13(+4.96%) |
Oct 27, 2008 | 2.595 | 2.664 | 2.477 | 2.628 | 195,390 | -0.08(-2.94%) |
Oct 24, 2008 | 2.485 | 2.834 | 2.485 | 2.708 | 119,443 | -0.12(-4.36%) |
Oct 23, 2008 | 2.612 | 2.881 | 2.612 | 2.831 | 405,648 | -0.05(-1.81%) |
Oct 22, 2008 | 3.155 | 3.155 | 2.856 | 2.884 | 138,858 | -0.31(-9.64%) |
Oct 21, 2008 | 3.298 | 3.298 | 3.098 | 3.191 | 151,264 | -0.04(-1.11%) |
Oct 20, 2008 | 3.059 | 3.323 | 3.059 | 3.227 | 150,449 | +0.22(+7.21%) |
Oct 17, 2008 | 2.609 | 3.098 | 2.609 | 3.010 | 238,416 | +0.27(+10.04%) |
Oct 16, 2008 | 2.713 | 2.801 | 2.452 | 2.735 | 146,319 | +0.02(+0.91%) |
Oct 15, 2008 | 2.949 | 2.966 | 2.645 | 2.711 | 112,568 | -0.31(-10.19%) |
Oct 14, 2008 | 3.295 | 3.295 | 2.746 | 3.018 | 237,950 | +0.20(+7.01%) |
Oct 13, 2008 | 2.332 | 2.955 | 2.332 | 2.820 | 382,988 | +0.65(+29.67%) |
Oct 10, 2008 | 2.200 | 2.290 | 1.859 | 2.175 | 524,611 | -0.24(-9.90%) |
Oct 09, 2008 | 2.639 | 2.785 | 2.307 | 2.414 | 360,044 | -0.24(-9.10%) |
Oct 08, 2008 | 2.919 | 2.919 | 2.474 | 2.656 | 331,525 | -0.24(-8.29%) |
Oct 07, 2008 | 3.224 | 3.224 | 2.881 | 2.896 | 215,825 | -0.21(-6.77%) |
Oct 06, 2008 | 3.348 | 3.348 | 2.862 | 3.106 | 331,973 | -0.46(-12.87%) |
Oct 03, 2008 | 3.663 | 3.699 | 3.562 | 3.565 | 97,576 | -0.13(-3.49%) |
Oct 02, 2008 | 3.867 | 3.878 | 3.661 | 3.694 | 111,188 | -0.24(-6.22%) |
Oct 01, 2008 | 3.820 | 4.001 | 3.680 | 3.939 | 143,861 | +0.01(+0.22%) |
Sep 30, 2008 | 3.501 | 4.053 | 3.471 | 3.930 | 343,975 | +0.45(+12.85%) |
Sep 29, 2008 | 3.908 | 3.908 | 3.164 | 3.482 | 236,053 | -0.50(-12.55%) |
Sep 26, 2008 | 4.010 | 4.016 | 3.878 | 3.982 | 0 | -0.14(-3.33%) |
Sep 25, 2008 | 4.081 | 4.287 | 4.081 | 4.119 | 107,350 | +0.01(+0.13%) |
Sep 24, 2008 | 3.938 | 4.114 | 3.751 | 4.114 | 181,895 | +0.09(+2.14%) |
Sep 23, 2008 | 3.900 | 4.031 | 3.853 | 4.028 | 186,906 | +0.10(+2.56%) |
Sep 22, 2008 | 3.927 | 3.982 | 3.900 | 3.927 | 147,128 | +0.08(+2.14%) |
Sep 19, 2008 | 3.831 | 4.012 | 3.815 | 3.845 | 0 | +0.26(+7.12%) |
Sep 18, 2008 | 3.433 | 3.644 | 3.298 | 3.589 | 435,962 | +0.15(+4.39%) |
Sep 17, 2008 | 3.776 | 3.779 | 2.884 | 3.438 | 373,084 | -0.41(-10.57%) |
Sep 16, 2008 | 3.913 | 3.927 | 3.798 | 3.845 | 164,621 | -0.16(-3.93%) |
Sep 15, 2008 | 3.982 | 4.185 | 3.946 | 4.002 | 184,233 | -0.23(-5.50%) |
Sep 12, 2008 | 4.174 | 4.306 | 4.174 | 4.235 | 112,328 | +0.04(+1.05%) |
Sep 11, 2008 | 4.218 | 4.218 | 4.086 | 4.191 | 120,801 | -0.07(-1.61%) |
Sep 10, 2008 | 4.364 | 4.402 | 4.235 | 4.259 | 136,091 | -0.08(-1.84%) |
Sep 09, 2008 | 4.490 | 4.537 | 4.257 | 4.339 | 182,234 | -0.26(-5.62%) |
Sep 08, 2008 | 4.778 | 4.778 | 4.531 | 4.597 | 104,054 | -0.09(-1.88%) |
Sep 05, 2008 | 4.671 | 4.688 | 4.553 | 4.685 | 0 | -0.01(-0.23%) |
Sep 04, 2008 | 4.778 | 4.825 | 4.674 | 4.696 | 88,083 | -0.11(-2.23%) |
Sep 03, 2008 | 4.784 | 4.875 | 4.776 | 4.803 | 98,305 | -0.01(-0.29%) |
Sep 02, 2008 | 4.778 | 4.924 | 4.778 | 4.817 | 137,715 | +0.06(+1.33%) |
Aug 29, 2008 | 4.905 | 4.905 | 4.729 | 4.754 | 90,836 | -0.09(-1.93%) |
Aug 28, 2008 | 4.776 | 4.869 | 4.776 | 4.847 | 69,986 | +0.08(+1.73%) |
Aug 27, 2008 | 4.737 | 4.820 | 4.693 | 4.765 | 143,654 | +0.02(+0.35%) |
Aug 26, 2008 | 4.770 | 4.833 | 4.732 | 4.748 | 79,421 | +0.03(+0.64%) |
Aug 25, 2008 | 4.746 | 4.800 | 4.688 | 4.718 | 99,215 | -0.08(-1.72%) |
Aug 22, 2008 | 4.803 | 4.831 | 4.735 | 4.800 | 171,233 | -0.03(-0.63%) |
Aug 21, 2008 | 4.943 | 4.957 | 4.770 | 4.831 | 141,597 | -0.13(-2.60%) |
Aug 20, 2008 | 4.949 | 5.004 | 4.913 | 4.960 | 68,857 | -0.17(-3.32%) |
Aug 19, 2008 | 5.163 | 5.174 | 4.998 | 5.130 | 85,829 | -0.05(-1.05%) |
Aug 18, 2008 | 5.215 | 5.232 | 5.138 | 5.184 | 86,485 | +0.03(+0.63%) |
Aug 15, 2008 | 5.204 | 5.207 | 5.149 | 5.152 | 0 | -0.05(-1.00%) |
Aug 14, 2008 | 5.135 | 5.218 | 5.098 | 5.204 | 57,431 | +0.13(+2.49%) |
Aug 13, 2008 | 5.108 | 5.160 | 5.045 | 5.078 | 76,296 | +0.01(+0.22%) |
Aug 12, 2008 | 5.295 | 5.295 | 5.034 | 5.067 | 70,219 | -0.16(-3.15%) |
Aug 11, 2008 | 5.344 | 5.347 | 5.232 | 5.232 | 55,577 | -0.09(-1.60%) |
Aug 08, 2008 | 5.204 | 5.317 | 5.201 | 5.317 | 66,851 | +0.08(+1.52%) |
Aug 07, 2008 | 5.369 | 5.369 | 5.237 | 5.237 | 57,227 | -0.16(-2.95%) |
Aug 06, 2008 | 5.451 | 5.451 | 5.343 | 5.396 | 42,712 | -0.06(-1.11%) |
Aug 05, 2008 | 5.292 | 5.457 | 5.292 | 5.457 | 75,066 | +0.17(+3.22%) |
Aug 04, 2008 | 5.292 | 5.336 | 5.237 | 5.287 | 96,965 | -0.03(-0.52%) |
Aug 01, 2008 | 5.284 | 5.314 | 5.218 | 5.314 | 39,082 | +0.01(+0.21%) |
Jul 31, 2008 | 5.341 | 5.352 | 5.273 | 5.303 | 80,928 | -0.04(-0.77%) |
Jul 30, 2008 | 5.330 | 5.350 | 5.262 | 5.344 | 84,180 | -0.04(-0.65%) |
Jul 29, 2008 | 5.379 | 5.399 | 5.285 | 5.379 | 89,001 | +0.02(+0.45%) |
Jul 28, 2008 | 5.355 | 5.386 | 5.325 | 5.355 | 36,937 | -0.03(-0.61%) |
Jul 25, 2008 | 5.287 | 5.443 | 5.281 | 5.388 | 65,762 | +0.06(+1.13%) |
Jul 24, 2008 | 5.421 | 5.465 | 5.317 | 5.328 | 124,395 | -0.09(-1.62%) |
Jul 23, 2008 | 5.424 | 5.490 | 5.358 | 5.416 | 113,759 | -0.04(-0.70%) |
Jul 22, 2008 | 5.273 | 5.454 | 5.273 | 5.454 | 75,645 | +0.18(+3.49%) |
Jul 21, 2008 | 5.281 | 5.281 | 5.161 | 5.270 | 70,944 | +0.13(+2.46%) |
Jul 18, 2008 | 5.245 | 5.245 | 5.144 | 5.144 | 60,471 | -0.04(-0.79%) |
Jul 17, 2008 | 5.218 | 5.273 | 5.185 | 5.185 | 148,100 | +0.02(+0.43%) |
Jul 16, 2008 | 5.045 | 5.234 | 5.045 | 5.163 | 91,372 | +0.12(+2.34%) |
Jul 15, 2008 | 4.811 | 5.045 | 4.655 | 5.045 | 204,635 | +0.09(+1.89%) |
Jul 14, 2008 | 5.127 | 5.141 | 4.913 | 4.951 | 229,484 | -0.17(-3.32%) |
Jul 11, 2008 | 5.273 | 5.273 | 5.017 | 5.122 | 99,018 | -0.15(-2.81%) |
Jul 10, 2008 | 5.418 | 5.481 | 5.218 | 5.270 | 279,581 | -0.19(-3.40%) |
Jul 09, 2008 | 5.520 | 5.572 | 5.454 | 5.455 | 99,313 | -0.08(-1.36%) |
Jul 08, 2008 | 5.460 | 5.534 | 5.407 | 5.531 | 82,115 | +0.05(+1.00%) |
Jul 07, 2008 | 5.657 | 5.657 | 5.405 | 5.476 | 146,480 | -0.10(-1.73%) |
Jul 04, 2008 | 5.523 | 5.617 | 5.517 | 5.572 | 31,726 | +0.00(+0.00%) |
Jul 03, 2008 | 5.523 | 5.617 | 5.517 | 5.572 | 31,726 | -0.03(-0.59%) |
Jul 02, 2008 | 5.462 | 5.613 | 5.462 | 5.605 | 64,087 | +0.13(+2.41%) |
Jul 01, 2008 | 5.492 | 5.547 | 5.405 | 5.473 | 111,617 | -0.04(-0.70%) |
Jun 30, 2008 | 5.569 | 5.629 | 5.498 | 5.512 | 158,270 | -0.15(-2.71%) |
Jun 27, 2008 | 5.767 | 5.775 | 5.646 | 5.665 | 115,343 | -0.13(-2.18%) |
Jun 26, 2008 | 5.847 | 5.915 | 5.784 | 5.792 | 64,014 | -0.12(-2.00%) |
Jun 25, 2008 | 5.891 | 5.925 | 5.849 | 5.910 | 60,285 | +0.02(+0.33%) |
Jun 24, 2008 | 5.957 | 5.987 | 5.756 | 5.891 | 135,403 | -0.07(-1.11%) |
Jun 23, 2008 | 6.069 | 6.069 | 5.943 | 5.957 | 73,580 | -0.09(-1.54%) |
Jun 20, 2008 | 6.207 | 6.217 | 5.992 | 6.050 | 62,834 | -0.20(-3.21%) |
Jun 19, 2008 | 6.207 | 6.341 | 6.174 | 6.250 | 61,123 | -0.01(-0.18%) |
Jun 18, 2008 | 6.248 | 6.426 | 6.174 | 6.261 | 121,580 | -0.04(-0.65%) |
Jun 17, 2008 | 6.278 | 6.440 | 6.201 | 6.303 | 86,012 | +0.01(+0.13%) |
Jun 16, 2008 | 6.281 | 6.347 | 6.261 | 6.294 | 50,530 | -0.02(-0.30%) |
Jun 13, 2008 | 6.330 | 6.440 | 6.281 | 6.314 | 52,366 | -0.04(-0.61%) |
Jun 12, 2008 | 6.325 | 6.451 | 6.325 | 6.352 | 43,808 | -0.07(-1.15%) |
Jun 11, 2008 | 6.454 | 6.591 | 6.336 | 6.426 | 87,810 | -0.08(-1.22%) |
Jun 10, 2008 | 6.429 | 6.525 | 6.360 | 6.506 | 106,195 | -0.05(-0.80%) |
Jun 09, 2008 | 6.553 | 6.564 | 6.528 | 6.558 | 34,159 | -0.02(-0.33%) |
Jun 06, 2008 | 6.588 | 6.660 | 6.572 | 6.580 | 88,870 | -0.01(-0.13%) |
Jun 05, 2008 | 6.687 | 6.687 | 6.553 | 6.588 | 88,630 | -0.07(-1.11%) |
Jun 04, 2008 | 6.575 | 6.687 | 6.547 | 6.662 | 73,216 | +0.11(+1.61%) |
Jun 03, 2008 | 6.613 | 6.646 | 6.547 | 6.557 | 63,057 | -0.05(-0.72%) |
Jun 02, 2008 | 6.585 | 6.624 | 6.553 | 6.605 | 48,160 | +0.03(+0.46%) |
May 30, 2008 | 6.635 | 6.638 | 6.522 | 6.575 | 58,163 | -0.01(-0.13%) |
May 29, 2008 | 6.610 | 6.618 | 6.561 | 6.583 | 55,479 | +0.02(+0.29%) |
May 28, 2008 | 6.577 | 6.577 | 6.522 | 6.564 | 98,800 | +0.01(+0.21%) |
May 27, 2008 | 6.591 | 6.665 | 6.459 | 6.550 | 74,578 | -0.04(-0.62%) |
May 26, 2008 | 6.605 | 6.613 | 6.492 | 6.591 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.605 | 6.613 | 6.492 | 6.591 | 56,859 | +0.02(+0.29%) |
May 22, 2008 | 6.599 | 6.662 | 6.511 | 6.572 | 88,557 | -0.07(-0.99%) |
May 21, 2008 | 6.635 | 6.816 | 6.553 | 6.638 | 107,597 | +0.04(+0.54%) |
May 20, 2008 | 6.564 | 6.728 | 6.555 | 6.602 | 143,727 | -0.26(-3.80%) |
May 19, 2008 | 6.739 | 6.921 | 6.728 | 6.863 | 126,780 | +0.16(+2.38%) |
May 16, 2008 | 6.673 | 6.728 | 6.638 | 6.704 | 82,935 | +0.00(+0.04%) |
May 15, 2008 | 6.553 | 6.701 | 6.533 | 6.701 | 97,078 | +0.15(+2.26%) |
May 14, 2008 | 6.550 | 6.555 | 6.528 | 6.553 | 47,566 | -0.00(-0.04%) |
May 13, 2008 | 6.561 | 6.569 | 6.492 | 6.555 | 29,866 | +0.01(+0.21%) |
May 12, 2008 | 6.533 | 6.575 | 6.476 | 6.542 | 55,184 | +0.06(+0.93%) |
May 09, 2008 | 6.517 | 6.517 | 6.434 | 6.481 | 25,959 | -0.08(-1.21%) |
May 08, 2008 | 6.448 | 6.561 | 6.448 | 6.561 | 43,481 | +0.12(+1.92%) |
May 07, 2008 | 6.445 | 6.487 | 6.407 | 6.437 | 40,673 | -0.05(-0.80%) |
May 06, 2008 | 6.423 | 6.511 | 6.347 | 6.489 | 95,628 | +0.04(+0.64%) |
May 05, 2008 | 6.544 | 6.544 | 6.316 | 6.448 | 94,266 | -0.12(-1.88%) |
May 02, 2008 | 6.434 | 6.591 | 6.434 | 6.572 | 39,472 | +0.11(+1.70%) |
May 01, 2008 | 6.330 | 6.588 | 6.300 | 6.462 | 85,043 | +0.12(+1.91%) |
Apr 30, 2008 | 6.517 | 6.636 | 6.116 | 6.341 | 143,942 | -0.16(-2.42%) |
Apr 29, 2008 | 6.487 | 6.591 | 6.467 | 6.498 | 189,848 | +0.01(+0.18%) |
Apr 28, 2008 | 6.635 | 6.676 | 6.385 | 6.487 | 103,100 | -0.10(-1.46%) |
Apr 25, 2008 | 6.410 | 6.591 | 6.333 | 6.583 | 60,810 | +0.16(+2.57%) |
Apr 24, 2008 | 6.325 | 6.423 | 6.264 | 6.418 | 55,716 | +0.09(+1.48%) |
Apr 23, 2008 | 6.440 | 6.503 | 6.316 | 6.325 | 90,177 | -0.03(-0.40%) |
Apr 22, 2008 | 6.281 | 6.399 | 6.179 | 6.350 | 52,795 | +0.09(+1.42%) |
Apr 21, 2008 | 6.316 | 6.316 | 6.157 | 6.261 | 69,738 | +0.10(+1.69%) |
Apr 18, 2008 | 6.179 | 6.275 | 5.951 | 6.157 | 106,381 | +0.04(+0.72%) |
Apr 17, 2008 | 5.924 | 6.154 | 5.924 | 6.113 | 89,667 | -0.04(-0.71%) |
Apr 16, 2008 | 5.896 | 6.454 | 5.896 | 6.157 | 107,200 | +0.29(+4.86%) |
Apr 15, 2008 | 5.756 | 5.987 | 5.756 | 5.871 | 84,114 | +0.05(+0.85%) |
Apr 14, 2008 | 5.959 | 6.115 | 5.767 | 5.822 | 65,544 | -0.08(-1.40%) |
Apr 11, 2008 | 6.001 | 6.086 | 5.888 | 5.904 | 57,169 | -0.12(-1.92%) |
Apr 10, 2008 | 5.995 | 6.083 | 5.946 | 6.020 | 53,527 | +0.01(+0.09%) |
Apr 09, 2008 | 6.047 | 6.047 | 5.976 | 6.014 | 49,158 | -0.08(-1.35%) |
Apr 08, 2008 | 6.050 | 6.127 | 6.042 | 6.097 | 43,484 | +0.02(+0.36%) |
Apr 07, 2008 | 6.119 | 6.154 | 6.055 | 6.075 | 71,006 | -0.00(-0.05%) |
Apr 04, 2008 | 6.042 | 6.113 | 6.042 | 6.077 | 50,250 | +0.04(+0.64%) |
Apr 03, 2008 | 5.981 | 6.121 | 5.937 | 6.039 | 140,919 | +0.01(+0.23%) |
Apr 02, 2008 | 5.937 | 6.055 | 5.937 | 6.025 | 53,163 | +0.07(+1.11%) |
Apr 01, 2008 | 5.902 | 5.968 | 5.888 | 5.959 | 135,457 | +0.11(+1.88%) |
Mar 31, 2008 | 5.649 | 5.877 | 5.649 | 5.849 | 108,147 | +0.14(+2.50%) |
Mar 28, 2008 | 5.819 | 5.849 | 5.707 | 5.707 | 55,348 | -0.12(-2.12%) |
Mar 27, 2008 | 5.932 | 5.932 | 5.781 | 5.830 | 47,155 | -0.06(-1.07%) |
Mar 26, 2008 | 5.808 | 5.904 | 5.756 | 5.893 | 67,364 | +0.10(+1.75%) |
Mar 25, 2008 | 5.753 | 5.792 | 5.698 | 5.792 | 82,658 | +0.10(+1.74%) |
Mar 24, 2008 | 5.770 | 5.798 | 5.660 | 5.693 | 153,300 | -0.12(-1.99%) |
Mar 21, 2008 | 5.767 | 5.841 | 5.753 | 5.808 | 88,484 | +0.00(+0.00%) |
Mar 20, 2008 | 5.767 | 5.841 | 5.753 | 5.808 | 88,484 | -0.06(-0.98%) |
Mar 19, 2008 | 5.663 | 5.877 | 5.663 | 5.866 | 113,609 | +0.14(+2.40%) |
Mar 18, 2008 | 5.597 | 5.729 | 5.558 | 5.729 | 138,370 | +0.23(+4.25%) |
Mar 17, 2008 | 5.674 | 5.674 | 5.358 | 5.495 | 186,072 | -0.32(-5.57%) |
Mar 14, 2008 | 5.786 | 5.855 | 5.726 | 5.819 | 61,119 | +0.03(+0.47%) |
Mar 13, 2008 | 5.652 | 5.871 | 5.630 | 5.792 | 89,941 | +0.01(+0.24%) |
Mar 12, 2008 | 5.855 | 5.863 | 5.759 | 5.778 | 73,919 | -0.10(-1.77%) |
Mar 11, 2008 | 5.808 | 5.882 | 5.775 | 5.882 | 89,212 | +0.13(+2.24%) |
Mar 10, 2008 | 5.987 | 6.008 | 5.679 | 5.753 | 181,338 | -0.35(-5.76%) |
Mar 07, 2008 | 6.053 | 6.171 | 5.924 | 6.105 | 125,262 | +0.03(+0.50%) |
Mar 06, 2008 | 6.289 | 6.306 | 5.992 | 6.075 | 137,278 | -0.29(-4.53%) |
Mar 05, 2008 | 6.248 | 6.363 | 6.248 | 6.363 | 51,342 | +0.06(+0.96%) |
Mar 04, 2008 | 6.198 | 6.303 | 6.171 | 6.303 | 61,538 | +0.06(+0.92%) |
Mar 03, 2008 | 6.440 | 6.454 | 6.204 | 6.245 | 131,470 | -0.19(-2.91%) |
Feb 29, 2008 | 6.591 | 6.591 | 6.322 | 6.432 | 66,636 | +0.06(+0.91%) |
Feb 28, 2008 | 6.377 | 6.426 | 6.325 | 6.374 | 38,234 | +0.00(+0.00%) |
Feb 27, 2008 | 6.489 | 6.522 | 6.374 | 6.374 | 93,363 | -0.06(-0.94%) |
Feb 26, 2008 | 6.382 | 6.465 | 6.316 | 6.434 | 76,103 | +0.12(+1.87%) |
Feb 25, 2008 | 6.316 | 6.412 | 6.256 | 6.316 | 53,163 | +0.04(+0.66%) |
Feb 22, 2008 | 6.261 | 6.294 | 6.223 | 6.275 | 52,799 | +0.07(+1.15%) |
Feb 21, 2008 | 6.316 | 6.426 | 6.201 | 6.204 | 73,555 | -0.13(-2.00%) |
Feb 20, 2008 | 6.325 | 6.393 | 6.220 | 6.330 | 100,555 | -0.17(-2.55%) |
Feb 19, 2008 | 6.330 | 6.522 | 6.330 | 6.496 | 95,166 | +0.21(+3.29%) |
Feb 18, 2008 | 6.352 | 6.380 | 6.108 | 6.289 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.352 | 6.380 | 6.108 | 6.289 | 167,155 | -0.10(-1.63%) |
Feb 14, 2008 | 6.522 | 6.539 | 6.327 | 6.393 | 143,883 | -0.11(-1.73%) |
Feb 13, 2008 | 6.511 | 6.555 | 6.506 | 6.506 | 94,037 | +0.04(+0.65%) |
Feb 12, 2008 | 6.572 | 6.627 | 6.454 | 6.464 | 150,751 | -0.05(-0.77%) |
Feb 11, 2008 | 6.569 | 6.635 | 6.454 | 6.514 | 89,941 | +0.04(+0.64%) |
Feb 08, 2008 | 6.476 | 6.510 | 6.473 | 6.473 | 83,386 | +0.00(+0.00%) |
Feb 07, 2008 | 6.662 | 6.754 | 6.404 | 6.473 | 154,756 | -0.20(-3.04%) |
Feb 06, 2008 | 6.888 | 6.890 | 6.662 | 6.676 | 107,874 | -0.21(-3.11%) |
Feb 05, 2008 | 6.896 | 6.915 | 6.662 | 6.890 | 142,376 | -0.06(-0.83%) |
Feb 04, 2008 | 7.236 | 7.236 | 6.921 | 6.948 | 141,648 | -0.24(-3.29%) |
Feb 01, 2008 | 7.964 | 7.964 | 7.003 | 7.184 | 445,208 | -0.82(-10.26%) |
Jan 31, 2008 | 6.942 | 8.513 | 6.594 | 8.005 | 453,204 | +1.06(+15.24%) |
Jan 30, 2008 | 6.934 | 6.981 | 6.646 | 6.946 | 85,571 | +0.06(+0.85%) |
Jan 29, 2008 | 6.728 | 7.088 | 6.651 | 6.888 | 162,403 | +0.18(+2.66%) |
Jan 28, 2008 | 6.555 | 6.728 | 6.555 | 6.709 | 37,505 | +0.09(+1.37%) |
Jan 25, 2008 | 6.671 | 6.728 | 6.544 | 6.618 | 129,631 | -0.11(-1.63%) |
Jan 24, 2008 | 6.701 | 6.728 | 6.415 | 6.728 | 188,257 | +0.06(+0.86%) |
Jan 23, 2008 | 6.591 | 6.737 | 6.484 | 6.671 | 194,447 | -0.06(-0.86%) |
Jan 22, 2008 | 6.591 | 6.811 | 6.536 | 6.728 | 380,155 | -0.21(-2.97%) |
Jan 21, 2008 | 7.006 | 7.113 | 6.846 | 6.934 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.006 | 7.113 | 6.846 | 6.934 | 408,303 | -0.10(-1.41%) |
Jan 17, 2008 | 7.140 | 7.148 | 7.030 | 7.033 | 158,398 | -0.02(-0.35%) |
Jan 16, 2008 | 6.904 | 7.110 | 6.901 | 7.058 | 180,974 | -0.09(-1.31%) |
Jan 15, 2008 | 7.074 | 7.195 | 6.877 | 7.151 | 173,691 | +0.07(+0.93%) |
Jan 14, 2008 | 6.967 | 7.140 | 6.967 | 7.085 | 206,828 | +0.16(+2.38%) |
Jan 11, 2008 | 6.852 | 6.975 | 6.852 | 6.921 | 274,251 | +0.02(+0.36%) |
Jan 10, 2008 | 6.811 | 6.899 | 6.811 | 6.896 | 262,540 | +0.07(+0.97%) |
Jan 09, 2008 | 6.822 | 6.863 | 6.811 | 6.830 | 111,982 | +0.00(+0.00%) |
Jan 08, 2008 | 6.824 | 6.866 | 6.811 | 6.830 | 114,338 | +0.04(+0.53%) |
Jan 07, 2008 | 6.764 | 6.857 | 6.764 | 6.794 | 220,300 | +0.03(+0.49%) |
Jan 04, 2008 | 6.852 | 6.866 | 6.728 | 6.761 | 135,821 | -0.10(-1.52%) |
Jan 03, 2008 | 6.758 | 6.981 | 6.731 | 6.866 | 188,628 | +0.13(+1.87%) |
Jan 02, 2008 | 6.673 | 6.786 | 6.618 | 6.739 | 219,234 | +0.12(+1.87%) |