Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.233 | 5.264 | 5.128 | 5.205 | 5,971,568 | +0.07(+1.46%) |
Sep 29, 2008 | 5.229 | 5.250 | 4.957 | 5.130 | 8,410,247 | -0.12(-2.31%) |
Sep 26, 2008 | 5.219 | 5.280 | 5.126 | 5.252 | 0 | -0.11(-2.07%) |
Sep 25, 2008 | 5.217 | 5.378 | 5.191 | 5.363 | 3,521,734 | +0.17(+3.23%) |
Sep 24, 2008 | 5.098 | 5.209 | 5.050 | 5.195 | 4,668,266 | +0.15(+2.88%) |
Sep 23, 2008 | 5.082 | 5.116 | 4.993 | 5.050 | 4,306,191 | +0.00(+0.00%) |
Sep 22, 2008 | 5.231 | 5.328 | 5.050 | 5.050 | 3,919,837 | -0.18(-3.51%) |
Sep 19, 2008 | 4.947 | 5.353 | 4.947 | 5.233 | 0 | +0.39(+7.96%) |
Sep 18, 2008 | 4.910 | 4.957 | 4.575 | 4.848 | 9,704,072 | -0.07(-1.36%) |
Sep 17, 2008 | 5.149 | 5.213 | 4.848 | 4.914 | 7,671,714 | -0.15(-2.87%) |
Sep 16, 2008 | 5.039 | 5.088 | 4.561 | 5.060 | 10,394,407 | +0.00(+0.08%) |
Sep 15, 2008 | 5.254 | 5.276 | 4.739 | 5.056 | 6,739,810 | -0.36(-6.60%) |
Sep 12, 2008 | 5.254 | 5.431 | 5.254 | 5.413 | 3,013,113 | +0.14(+2.68%) |
Sep 11, 2008 | 5.375 | 5.375 | 5.181 | 5.272 | 5,578,317 | -0.11(-2.10%) |
Sep 10, 2008 | 5.409 | 5.476 | 5.318 | 5.385 | 4,310,033 | +0.00(+0.00%) |
Sep 09, 2008 | 5.577 | 5.577 | 5.357 | 5.385 | 4,698,466 | -0.21(-3.68%) |
Sep 08, 2008 | 5.654 | 5.714 | 5.536 | 5.591 | 3,089,124 | -0.03(-0.47%) |
Sep 05, 2008 | 5.714 | 5.714 | 5.557 | 5.617 | 0 | -0.09(-1.56%) |
Sep 04, 2008 | 5.795 | 5.795 | 5.635 | 5.706 | 2,360,825 | -0.05(-0.95%) |
Sep 03, 2008 | 5.858 | 5.922 | 5.759 | 5.761 | 1,546,663 | -0.10(-1.72%) |
Sep 02, 2008 | 5.930 | 5.930 | 5.789 | 5.862 | 3,112,339 | -0.09(-1.46%) |
Aug 29, 2008 | 5.932 | 5.985 | 5.916 | 5.948 | 0 | +0.00(+0.07%) |
Aug 28, 2008 | 5.997 | 5.997 | 5.876 | 5.944 | 2,129,400 | +0.02(+0.31%) |
Aug 27, 2008 | 5.886 | 5.932 | 5.858 | 5.926 | 2,052,186 | +0.08(+1.42%) |
Aug 26, 2008 | 5.906 | 5.906 | 5.821 | 5.843 | 2,490,133 | -0.03(-0.58%) |
Aug 25, 2008 | 5.860 | 5.878 | 5.777 | 5.878 | 2,418,132 | +0.05(+0.83%) |
Aug 22, 2008 | 5.882 | 5.890 | 5.797 | 5.829 | 0 | -0.04(-0.72%) |
Aug 21, 2008 | 5.930 | 5.954 | 5.858 | 5.872 | 2,106,987 | -0.01(-0.14%) |
Aug 20, 2008 | 5.825 | 5.888 | 5.799 | 5.880 | 1,775,395 | +0.09(+1.50%) |
Aug 19, 2008 | 5.799 | 5.817 | 5.734 | 5.793 | 1,445,293 | +0.01(+0.21%) |
Aug 18, 2008 | 5.825 | 5.827 | 5.748 | 5.781 | 1,605,000 | +0.07(+1.27%) |
Aug 15, 2008 | 5.779 | 5.793 | 5.704 | 5.708 | 0 | -0.07(-1.22%) |
Aug 14, 2008 | 5.811 | 5.845 | 5.740 | 5.779 | 2,264,510 | -0.03(-0.56%) |
Aug 13, 2008 | 5.809 | 5.845 | 5.771 | 5.811 | 1,933,755 | +0.02(+0.42%) |
Aug 12, 2008 | 5.777 | 5.817 | 5.726 | 5.787 | 1,882,399 | +0.02(+0.32%) |
Aug 11, 2008 | 5.752 | 5.805 | 5.710 | 5.769 | 2,924,377 | +0.04(+0.78%) |
Aug 08, 2008 | 5.676 | 5.724 | 5.651 | 5.724 | 2,345,537 | +0.04(+0.67%) |
Aug 07, 2008 | 5.777 | 5.823 | 5.666 | 5.686 | 2,032,565 | -0.06(-1.02%) |
Aug 06, 2008 | 5.678 | 5.803 | 5.664 | 5.744 | 2,044,947 | +0.05(+0.82%) |
Aug 05, 2008 | 5.757 | 5.831 | 5.656 | 5.698 | 2,660,964 | -0.09(-1.50%) |
Aug 04, 2008 | 5.908 | 6.011 | 5.757 | 5.785 | 2,506,432 | -0.14(-2.42%) |
Aug 01, 2008 | 5.971 | 6.074 | 5.912 | 5.928 | 2,391,625 | -0.08(-1.34%) |
Jul 31, 2008 | 6.021 | 6.049 | 5.938 | 6.009 | 2,583,121 | +0.02(+0.27%) |
Jul 30, 2008 | 5.795 | 5.997 | 5.700 | 5.993 | 2,955,058 | +0.18(+3.06%) |
Jul 29, 2008 | 5.815 | 5.890 | 5.777 | 5.815 | 2,257,079 | -0.17(-2.84%) |
Jul 28, 2008 | 5.898 | 6.027 | 5.890 | 5.985 | 2,978,080 | +0.14(+2.35%) |
Jul 25, 2008 | 5.928 | 5.958 | 5.769 | 5.847 | 2,830,018 | -0.01(-0.17%) |
Jul 24, 2008 | 6.059 | 6.059 | 5.829 | 5.858 | 2,465,191 | -0.05(-0.85%) |
Jul 23, 2008 | 5.981 | 6.009 | 5.878 | 5.908 | 2,404,413 | -0.02(-0.37%) |
Jul 22, 2008 | 5.906 | 5.958 | 5.870 | 5.930 | 2,938,963 | +0.02(+0.41%) |
Jul 21, 2008 | 5.722 | 5.910 | 5.722 | 5.906 | 2,359,068 | +0.24(+4.21%) |
Jul 18, 2008 | 5.599 | 5.680 | 5.544 | 5.668 | 3,413,790 | +0.02(+0.43%) |
Jul 17, 2008 | 5.573 | 5.688 | 5.555 | 5.643 | 3,360,468 | +0.12(+2.12%) |
Jul 16, 2008 | 5.577 | 5.647 | 5.500 | 5.526 | 3,148,064 | -0.09(-1.58%) |
Jul 15, 2008 | 5.736 | 5.736 | 5.585 | 5.615 | 3,293,953 | -0.13(-2.28%) |
Jul 14, 2008 | 5.757 | 5.785 | 5.706 | 5.746 | 1,876,260 | +0.00(+0.07%) |
Jul 11, 2008 | 5.833 | 5.853 | 5.672 | 5.742 | 2,933,641 | -0.07(-1.28%) |
Jul 10, 2008 | 5.746 | 5.829 | 5.662 | 5.817 | 2,425,831 | +0.08(+1.37%) |
Jul 09, 2008 | 5.670 | 5.831 | 5.656 | 5.738 | 2,883,899 | +0.08(+1.36%) |
Jul 08, 2008 | 5.765 | 5.797 | 5.613 | 5.662 | 4,887,284 | -0.13(-2.30%) |
Jul 07, 2008 | 5.775 | 5.902 | 5.704 | 5.795 | 3,260,668 | -0.02(-0.31%) |
Jul 04, 2008 | 5.940 | 5.940 | 5.807 | 5.813 | 2,244,232 | +0.00(+0.00%) |
Jul 03, 2008 | 5.940 | 5.940 | 5.807 | 5.813 | 2,244,232 | -0.15(-2.44%) |
Jul 02, 2008 | 5.991 | 6.019 | 5.938 | 5.958 | 2,826,953 | +0.00(+0.07%) |
Jul 01, 2008 | 5.967 | 5.971 | 5.899 | 5.954 | 2,620,600 | -0.01(-0.20%) |
Jun 30, 2008 | 5.920 | 5.987 | 5.878 | 5.967 | 2,642,918 | +0.09(+1.51%) |
Jun 27, 2008 | 5.876 | 5.944 | 5.866 | 5.878 | 3,812,773 | -0.04(-0.68%) |
Jun 26, 2008 | 6.055 | 6.055 | 5.904 | 5.918 | 3,488,449 | -0.14(-2.33%) |
Jun 25, 2008 | 6.116 | 6.116 | 6.045 | 6.059 | 2,137,188 | -0.03(-0.53%) |
Jun 24, 2008 | 6.120 | 6.120 | 6.039 | 6.092 | 2,806,462 | -0.02(-0.30%) |
Jun 23, 2008 | 6.126 | 6.171 | 6.096 | 6.110 | 2,234,523 | +0.05(+0.77%) |
Jun 20, 2008 | 6.102 | 6.130 | 6.062 | 6.064 | 2,283,339 | -0.01(-0.17%) |
Jun 19, 2008 | 6.185 | 6.185 | 6.062 | 6.074 | 1,778,212 | -0.05(-0.82%) |
Jun 18, 2008 | 6.179 | 6.217 | 6.112 | 6.124 | 1,833,534 | -0.07(-1.11%) |
Jun 17, 2008 | 6.122 | 6.239 | 6.122 | 6.193 | 1,731,268 | +0.06(+0.95%) |
Jun 16, 2008 | 6.169 | 6.169 | 6.098 | 6.134 | 1,889,776 | +0.09(+1.44%) |
Jun 13, 2008 | 6.025 | 6.072 | 6.012 | 6.047 | 1,391,165 | +0.02(+0.37%) |
Jun 12, 2008 | 6.110 | 6.110 | 6.013 | 6.025 | 1,902,693 | -0.06(-0.96%) |
Jun 11, 2008 | 6.116 | 6.144 | 6.066 | 6.084 | 2,169,329 | +0.02(+0.27%) |
Jun 10, 2008 | 6.121 | 6.130 | 6.068 | 6.068 | 2,170,319 | -0.08(-1.38%) |
Jun 09, 2008 | 6.191 | 6.191 | 6.130 | 6.152 | 1,672,565 | +0.00(+0.00%) |
Jun 06, 2008 | 6.255 | 6.255 | 6.059 | 6.152 | 2,115,038 | -0.03(-0.46%) |
Jun 05, 2008 | 6.165 | 6.181 | 6.078 | 6.181 | 2,056,503 | +0.08(+1.36%) |
Jun 04, 2008 | 6.173 | 6.209 | 6.090 | 6.098 | 2,200,916 | -0.06(-1.05%) |
Jun 03, 2008 | 6.219 | 6.274 | 6.154 | 6.163 | 2,510,209 | -0.04(-0.59%) |
Jun 02, 2008 | 6.110 | 6.223 | 6.082 | 6.199 | 3,071,692 | +0.08(+1.39%) |
May 30, 2008 | 6.122 | 6.158 | 6.112 | 6.114 | 2,968,525 | -0.02(-0.36%) |
May 29, 2008 | 6.120 | 6.193 | 6.120 | 6.136 | 2,553,822 | +0.00(+0.03%) |
May 28, 2008 | 6.142 | 6.181 | 6.130 | 6.134 | 1,808,675 | -0.02(-0.39%) |
May 27, 2008 | 6.197 | 6.284 | 6.130 | 6.158 | 2,348,146 | -0.03(-0.49%) |
May 26, 2008 | 6.241 | 6.268 | 6.189 | 6.189 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.241 | 6.268 | 6.189 | 6.189 | 2,236,350 | -0.06(-0.94%) |
May 22, 2008 | 6.362 | 6.362 | 6.237 | 6.247 | 2,188,336 | -0.09(-1.37%) |
May 21, 2008 | 6.381 | 6.413 | 6.312 | 6.334 | 2,483,103 | -0.00(-0.06%) |
May 20, 2008 | 6.247 | 6.371 | 6.245 | 6.338 | 2,772,642 | +0.10(+1.62%) |
May 19, 2008 | 6.211 | 6.282 | 6.211 | 6.237 | 8,495,739 | +0.02(+0.26%) |
May 16, 2008 | 6.263 | 6.280 | 6.205 | 6.221 | 4,761,031 | -0.04(-0.65%) |
May 15, 2008 | 6.326 | 6.326 | 6.197 | 6.261 | 2,702,309 | -0.02(-0.29%) |
May 14, 2008 | 6.457 | 6.457 | 6.276 | 6.280 | 2,865,130 | -0.11(-1.65%) |
May 13, 2008 | 6.375 | 6.439 | 6.348 | 6.385 | 1,705,756 | -0.00(-0.06%) |
May 12, 2008 | 6.352 | 6.439 | 6.342 | 6.389 | 1,829,420 | +0.01(+0.16%) |
May 09, 2008 | 6.463 | 6.470 | 6.338 | 6.379 | 1,746,106 | -0.11(-1.62%) |
May 08, 2008 | 6.562 | 6.562 | 6.461 | 6.484 | 2,735,500 | -0.04(-0.65%) |
May 07, 2008 | 6.524 | 6.593 | 6.516 | 6.526 | 3,476,864 | +0.00(+0.06%) |
May 06, 2008 | 6.480 | 6.522 | 6.425 | 6.522 | 2,267,110 | +0.06(+0.87%) |
May 05, 2008 | 6.461 | 6.494 | 6.420 | 6.465 | 3,141,821 | +0.07(+1.04%) |
May 02, 2008 | 6.266 | 6.427 | 6.263 | 6.399 | 3,560,876 | +0.13(+2.06%) |
May 01, 2008 | 6.284 | 6.342 | 6.221 | 6.270 | 4,387,401 | -0.04(-0.61%) |
Apr 30, 2008 | 6.183 | 6.371 | 6.167 | 6.308 | 11,846,365 | +0.14(+2.26%) |
Apr 29, 2008 | 6.110 | 6.175 | 6.106 | 6.169 | 2,630,412 | +0.05(+0.83%) |
Apr 28, 2008 | 6.231 | 6.253 | 6.072 | 6.118 | 3,280,575 | -0.05(-0.88%) |
Apr 25, 2008 | 6.201 | 6.211 | 6.164 | 6.173 | 2,035,358 | -0.00(-0.07%) |
Apr 24, 2008 | 6.239 | 6.255 | 6.144 | 6.177 | 2,375,911 | -0.04(-0.65%) |
Apr 23, 2008 | 6.197 | 6.231 | 6.120 | 6.217 | 3,137,653 | +0.07(+1.12%) |
Apr 22, 2008 | 6.136 | 6.199 | 6.122 | 6.148 | 2,031,729 | +0.02(+0.26%) |
Apr 21, 2008 | 6.076 | 6.154 | 6.066 | 6.132 | 1,653,108 | +0.07(+1.13%) |
Apr 18, 2008 | 6.064 | 6.066 | 5.979 | 6.064 | 2,602,648 | +0.06(+0.98%) |
Apr 17, 2008 | 6.005 | 6.035 | 5.989 | 6.005 | 2,620,208 | +0.01(+0.10%) |
Apr 16, 2008 | 6.003 | 6.019 | 5.958 | 5.999 | 3,587,047 | +0.04(+0.71%) |
Apr 15, 2008 | 6.007 | 6.007 | 5.922 | 5.956 | 3,702,759 | -0.01(-0.20%) |
Apr 14, 2008 | 5.952 | 5.987 | 5.948 | 5.969 | 3,038,268 | +0.01(+0.17%) |
Apr 11, 2008 | 6.059 | 6.104 | 5.958 | 5.958 | 2,455,739 | -0.15(-2.38%) |
Apr 10, 2008 | 6.158 | 6.158 | 6.057 | 6.104 | 2,120,068 | -0.03(-0.56%) |
Apr 09, 2008 | 6.261 | 6.280 | 6.100 | 6.138 | 2,994,408 | -0.12(-1.94%) |
Apr 08, 2008 | 6.193 | 6.270 | 6.183 | 6.259 | 2,028,758 | +0.04(+0.58%) |
Apr 07, 2008 | 6.239 | 6.272 | 6.199 | 6.223 | 2,053,404 | +0.02(+0.36%) |
Apr 04, 2008 | 6.120 | 6.223 | 6.118 | 6.201 | 2,123,246 | +0.08(+1.32%) |
Apr 03, 2008 | 6.078 | 6.150 | 6.078 | 6.120 | 2,370,990 | +0.02(+0.40%) |
Apr 02, 2008 | 6.076 | 6.130 | 6.062 | 6.096 | 2,822,750 | +0.02(+0.37%) |
Apr 01, 2008 | 6.098 | 6.122 | 6.019 | 6.074 | 3,720,909 | +0.07(+1.25%) |
Mar 31, 2008 | 5.918 | 6.057 | 5.918 | 5.999 | 4,109,635 | +0.12(+2.10%) |
Mar 28, 2008 | 5.855 | 5.888 | 5.809 | 5.876 | 3,092,570 | +0.07(+1.18%) |
Mar 27, 2008 | 5.868 | 5.934 | 5.797 | 5.807 | 2,426,960 | -0.05(-0.86%) |
Mar 26, 2008 | 5.779 | 5.876 | 5.771 | 5.858 | 2,331,353 | +0.07(+1.15%) |
Mar 25, 2008 | 5.835 | 5.866 | 5.757 | 5.791 | 3,311,578 | +0.00(+0.00%) |
Mar 24, 2008 | 5.771 | 5.858 | 5.716 | 5.791 | 3,719,241 | +0.09(+1.63%) |
Mar 21, 2008 | 5.710 | 5.720 | 5.403 | 5.698 | 6,386,082 | +0.00(+0.00%) |
Mar 20, 2008 | 5.710 | 5.720 | 5.403 | 5.698 | 6,380,636 | -0.01(-0.11%) |
Mar 19, 2008 | 5.979 | 5.999 | 5.674 | 5.704 | 4,521,897 | -0.25(-4.21%) |
Mar 18, 2008 | 5.956 | 6.017 | 5.886 | 5.954 | 3,277,971 | +0.05(+0.82%) |
Mar 17, 2008 | 5.981 | 5.981 | 5.789 | 5.906 | 3,919,238 | -0.15(-2.53%) |
Mar 14, 2008 | 6.112 | 6.146 | 6.031 | 6.059 | 2,357,172 | -0.08(-1.28%) |
Mar 13, 2008 | 6.090 | 6.158 | 6.031 | 6.138 | 3,176,656 | +0.01(+0.10%) |
Mar 12, 2008 | 6.090 | 6.217 | 6.059 | 6.132 | 2,420,221 | +0.05(+0.83%) |
Mar 11, 2008 | 6.057 | 6.094 | 5.958 | 6.082 | 2,964,633 | +0.09(+1.52%) |
Mar 10, 2008 | 6.154 | 6.160 | 5.989 | 5.991 | 2,792,436 | -0.18(-2.99%) |
Mar 07, 2008 | 6.209 | 6.225 | 6.116 | 6.175 | 2,381,426 | -0.09(-1.47%) |
Mar 06, 2008 | 6.233 | 6.302 | 6.233 | 6.268 | 2,328,461 | -0.02(-0.32%) |
Mar 05, 2008 | 6.237 | 6.318 | 6.237 | 6.288 | 2,260,178 | +0.06(+1.01%) |
Mar 04, 2008 | 6.229 | 6.300 | 6.191 | 6.225 | 3,899,177 | -0.02(-0.29%) |
Mar 03, 2008 | 6.255 | 6.280 | 6.187 | 6.243 | 2,566,828 | -0.01(-0.19%) |
Feb 29, 2008 | 6.195 | 6.288 | 6.195 | 6.255 | 2,787,341 | -0.04(-0.67%) |
Feb 28, 2008 | 6.193 | 6.324 | 6.193 | 6.298 | 2,497,733 | +0.07(+1.07%) |
Feb 27, 2008 | 6.300 | 6.318 | 6.209 | 6.231 | 2,103,348 | -0.08(-1.28%) |
Feb 26, 2008 | 6.195 | 6.332 | 6.195 | 6.312 | 2,595,479 | +0.05(+0.84%) |
Feb 25, 2008 | 6.205 | 6.270 | 6.185 | 6.259 | 1,539,049 | +0.05(+0.88%) |
Feb 22, 2008 | 6.167 | 6.229 | 6.104 | 6.205 | 1,791,080 | +0.04(+0.62%) |
Feb 21, 2008 | 6.340 | 6.340 | 6.120 | 6.167 | 2,505,026 | -0.19(-2.96%) |
Feb 20, 2008 | 6.312 | 6.383 | 6.288 | 6.354 | 1,654,207 | +0.03(+0.41%) |
Feb 19, 2008 | 6.364 | 6.389 | 6.290 | 6.328 | 2,614,609 | +0.02(+0.29%) |
Feb 18, 2008 | 6.346 | 6.383 | 6.278 | 6.310 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.346 | 6.383 | 6.278 | 6.310 | 2,592,889 | -0.07(-1.14%) |
Feb 14, 2008 | 6.429 | 6.455 | 6.362 | 6.383 | 3,590,190 | -0.02(-0.32%) |
Feb 13, 2008 | 6.429 | 6.486 | 6.367 | 6.403 | 2,082,233 | +0.00(+0.00%) |
Feb 12, 2008 | 6.476 | 6.476 | 6.371 | 6.403 | 2,038,189 | -0.06(-1.00%) |
Feb 11, 2008 | 6.461 | 6.468 | 6.383 | 6.468 | 1,236,489 | +0.02(+0.38%) |
Feb 08, 2008 | 6.342 | 6.463 | 6.308 | 6.443 | 1,737,536 | +0.11(+1.75%) |
Feb 07, 2008 | 6.318 | 6.433 | 6.316 | 6.332 | 1,771,657 | -0.04(-0.57%) |
Feb 06, 2008 | 6.526 | 6.526 | 6.348 | 6.369 | 1,963,035 | -0.12(-1.81%) |
Feb 05, 2008 | 6.443 | 6.528 | 6.371 | 6.486 | 3,019,762 | +0.05(+0.72%) |
Feb 04, 2008 | 6.334 | 6.494 | 6.334 | 6.439 | 2,345,116 | +0.10(+1.53%) |
Feb 01, 2008 | 6.346 | 6.362 | 6.280 | 6.342 | 1,739,620 | +0.05(+0.77%) |
Jan 31, 2008 | 6.183 | 6.350 | 6.110 | 6.294 | 3,605,994 | +0.07(+1.14%) |
Jan 30, 2008 | 6.057 | 6.294 | 6.053 | 6.223 | 5,643,035 | +0.19(+3.15%) |
Jan 29, 2008 | 6.084 | 6.084 | 6.021 | 6.033 | 2,313,906 | -0.04(-0.73%) |
Jan 28, 2008 | 6.094 | 6.094 | 5.987 | 6.078 | 5,047,050 | +0.02(+0.27%) |
Jan 25, 2008 | 6.203 | 6.203 | 6.027 | 6.062 | 4,911,880 | -0.05(-0.79%) |
Jan 24, 2008 | 6.049 | 6.169 | 6.013 | 6.110 | 4,079,632 | +0.05(+0.77%) |
Jan 23, 2008 | 6.053 | 6.090 | 5.912 | 6.064 | 5,728,270 | -0.03(-0.50%) |
Jan 22, 2008 | 6.013 | 6.120 | 5.726 | 6.094 | 4,950,557 | -0.08(-1.24%) |
Jan 21, 2008 | 6.261 | 6.322 | 6.128 | 6.171 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.261 | 6.322 | 6.128 | 6.171 | 6,359,788 | -0.11(-1.67%) |
Jan 17, 2008 | 6.342 | 6.373 | 6.243 | 6.276 | 5,368,636 | -0.07(-1.05%) |
Jan 16, 2008 | 6.276 | 6.354 | 6.272 | 6.342 | 3,450,634 | -0.00(-0.03%) |
Jan 15, 2008 | 6.354 | 6.415 | 6.316 | 6.344 | 2,373,802 | -0.05(-0.85%) |
Jan 14, 2008 | 6.443 | 6.453 | 6.373 | 6.399 | 3,146,030 | -0.03(-0.53%) |
Jan 11, 2008 | 6.447 | 6.512 | 6.393 | 6.433 | 3,231,259 | -0.05(-0.84%) |
Jan 10, 2008 | 6.524 | 6.532 | 6.449 | 6.488 | 2,215,185 | -0.03(-0.50%) |
Jan 09, 2008 | 6.498 | 6.554 | 6.474 | 6.520 | 2,458,918 | -0.01(-0.19%) |
Jan 08, 2008 | 6.508 | 6.591 | 6.508 | 6.532 | 1,555,020 | +0.04(+0.56%) |
Jan 07, 2008 | 6.534 | 6.534 | 6.463 | 6.496 | 4,093,411 | -0.04(-0.68%) |
Jan 04, 2008 | 6.552 | 6.552 | 6.423 | 6.540 | 4,056,313 | -0.02(-0.31%) |
Jan 03, 2008 | 6.407 | 6.581 | 6.407 | 6.560 | 1,704,221 | +0.11(+1.66%) |
Jan 02, 2008 | 6.417 | 6.472 | 6.407 | 6.453 | 2,037,363 | +0.01(+0.22%) |
Jan 01, 2008 | 6.377 | 6.439 | 6.369 | 6.439 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.377 | 6.439 | 6.369 | 6.439 | 1,763,266 | +0.03(+0.44%) |
Dec 28, 2007 | 6.362 | 6.417 | 6.362 | 6.411 | 1,401,438 | +0.03(+0.51%) |
Dec 27, 2007 | 6.344 | 6.395 | 6.312 | 6.379 | 2,191,272 | +0.03(+0.54%) |
Dec 26, 2007 | 6.231 | 6.348 | 6.231 | 6.344 | 1,792,689 | +0.08(+1.26%) |
Dec 24, 2007 | 6.160 | 6.266 | 6.128 | 6.266 | 1,094,645 | +0.15(+2.38%) |
Dec 21, 2007 | 6.045 | 6.130 | 6.045 | 6.120 | 2,475,993 | +0.08(+1.27%) |
Dec 20, 2007 | 6.136 | 6.154 | 6.043 | 6.043 | 2,693,789 | -0.09(-1.48%) |
Dec 19, 2007 | 6.116 | 6.160 | 6.110 | 6.134 | 1,972,441 | -0.01(-0.10%) |
Dec 18, 2007 | 6.201 | 6.221 | 6.130 | 6.140 | 2,931,442 | -0.06(-0.91%) |
Dec 17, 2007 | 6.160 | 6.221 | 6.160 | 6.197 | 2,077,975 | -0.03(-0.42%) |
Dec 14, 2007 | 6.185 | 6.251 | 6.183 | 6.223 | 2,085,258 | -0.01(-0.16%) |
Dec 13, 2007 | 6.280 | 6.306 | 6.211 | 6.233 | 1,731,134 | -0.07(-1.15%) |
Dec 12, 2007 | 6.278 | 6.364 | 6.274 | 6.306 | 2,053,191 | +0.00(+0.03%) |
Dec 11, 2007 | 6.298 | 6.352 | 6.286 | 6.304 | 2,345,260 | -0.02(-0.35%) |
Dec 10, 2007 | 6.304 | 6.342 | 6.304 | 6.326 | 6,726,477 | +0.00(+0.06%) |
Dec 07, 2007 | 6.320 | 6.362 | 6.257 | 6.322 | 2,274,452 | -0.03(-0.41%) |
Dec 06, 2007 | 6.304 | 6.391 | 6.304 | 6.348 | 1,736,219 | -0.03(-0.48%) |
Dec 05, 2007 | 6.391 | 6.391 | 6.306 | 6.379 | 2,117,998 | +0.07(+1.12%) |
Dec 04, 2007 | 6.405 | 6.405 | 6.294 | 6.308 | 1,908,575 | -0.07(-1.08%) |
Dec 03, 2007 | 6.255 | 6.387 | 6.255 | 6.377 | 1,560,863 | +0.06(+0.99%) |
Nov 30, 2007 | 6.205 | 6.316 | 6.205 | 6.314 | 3,180,216 | +0.07(+1.07%) |
Nov 29, 2007 | 6.231 | 6.276 | 6.231 | 6.247 | 2,525,819 | -0.03(-0.51%) |
Nov 28, 2007 | 6.294 | 6.344 | 6.241 | 6.280 | 3,538,894 | -0.04(-0.70%) |
Nov 27, 2007 | 6.399 | 6.413 | 6.282 | 6.324 | 3,530,685 | -0.09(-1.39%) |
Nov 26, 2007 | 6.463 | 6.514 | 6.389 | 6.413 | 3,771,106 | -0.08(-1.31%) |
Nov 23, 2007 | 6.435 | 6.498 | 6.409 | 6.498 | 735,209 | +0.06(+0.94%) |
Nov 21, 2007 | 6.383 | 6.447 | 6.377 | 6.437 | 6,671,849 | +0.01(+0.16%) |
Nov 20, 2007 | 6.395 | 6.465 | 6.395 | 6.427 | 7,097,627 | -0.03(-0.41%) |
Nov 19, 2007 | 6.482 | 6.488 | 6.429 | 6.453 | 5,233,357 | +0.01(+0.09%) |
Nov 16, 2007 | 6.411 | 6.486 | 6.391 | 6.447 | 3,752,793 | +0.00(+0.00%) |
Nov 15, 2007 | 6.383 | 6.480 | 6.383 | 6.447 | 2,289,300 | +0.01(+0.16%) |
Nov 14, 2007 | 6.484 | 6.512 | 6.425 | 6.437 | 1,909,763 | -0.05(-0.84%) |
Nov 13, 2007 | 6.463 | 6.496 | 6.413 | 6.492 | 6,791,161 | +0.06(+0.91%) |
Nov 12, 2007 | 6.379 | 6.506 | 6.379 | 6.433 | 2,362,306 | +0.01(+0.09%) |
Nov 09, 2007 | 6.463 | 6.463 | 6.391 | 6.427 | 3,718,627 | -0.02(-0.28%) |
Nov 08, 2007 | 6.417 | 6.554 | 6.417 | 6.445 | 5,285,842 | +0.02(+0.31%) |
Nov 07, 2007 | 6.393 | 6.484 | 6.393 | 6.425 | 6,540,105 | -0.02(-0.25%) |
Nov 06, 2007 | 6.461 | 6.484 | 6.419 | 6.441 | 2,137,307 | +0.01(+0.19%) |
Nov 05, 2007 | 6.502 | 6.502 | 6.403 | 6.429 | 3,695,155 | -0.06(-0.93%) |
Nov 02, 2007 | 6.425 | 6.494 | 6.377 | 6.490 | 2,631,902 | +0.06(+0.97%) |
Nov 01, 2007 | 6.468 | 6.468 | 6.375 | 6.427 | 3,156,204 | -0.03(-0.53%) |
Oct 31, 2007 | 6.369 | 6.484 | 6.360 | 6.461 | 4,418,190 | +0.04(+0.66%) |
Oct 30, 2007 | 6.465 | 6.465 | 6.342 | 6.419 | 3,656,245 | -0.05(-0.84%) |
Oct 29, 2007 | 6.441 | 6.494 | 6.391 | 6.474 | 3,511,679 | -0.01(-0.16%) |
Oct 26, 2007 | 6.457 | 6.494 | 6.453 | 6.484 | 2,833,404 | +0.03(+0.41%) |
Oct 25, 2007 | 6.383 | 6.482 | 6.288 | 6.457 | 3,349,784 | +0.02(+0.28%) |
Oct 24, 2007 | 6.354 | 6.498 | 6.334 | 6.439 | 4,387,000 | +0.06(+0.92%) |
Oct 23, 2007 | 6.415 | 6.433 | 6.324 | 6.381 | 3,096,298 | +0.03(+0.54%) |
Oct 22, 2007 | 6.362 | 6.403 | 6.261 | 6.346 | 3,869,630 | -0.06(-0.91%) |
Oct 19, 2007 | 6.423 | 6.443 | 6.362 | 6.405 | 2,761,616 | -0.03(-0.44%) |
Oct 18, 2007 | 6.490 | 6.494 | 6.433 | 6.433 | 2,963,613 | -0.04(-0.66%) |
Oct 17, 2007 | 6.447 | 6.488 | 6.421 | 6.476 | 2,029,872 | +0.02(+0.28%) |
Oct 16, 2007 | 6.484 | 6.498 | 6.433 | 6.457 | 3,259,678 | -0.01(-0.19%) |
Oct 15, 2007 | 6.443 | 6.494 | 6.415 | 6.470 | 3,799,327 | +0.03(+0.41%) |
Oct 12, 2007 | 6.373 | 6.528 | 6.373 | 6.443 | 2,232,211 | +0.03(+0.47%) |
Oct 11, 2007 | 6.512 | 6.528 | 6.403 | 6.413 | 5,451,940 | -0.06(-1.00%) |
Oct 10, 2007 | 6.383 | 6.490 | 6.383 | 6.478 | 3,131,449 | +0.07(+1.04%) |
Oct 09, 2007 | 6.375 | 6.419 | 6.358 | 6.411 | 3,274,530 | +0.04(+0.60%) |
Oct 08, 2007 | 6.413 | 6.413 | 6.352 | 6.373 | 2,444,758 | -0.03(-0.50%) |
Oct 05, 2007 | 6.314 | 6.415 | 6.289 | 6.405 | 4,640,486 | +0.14(+2.29%) |
Oct 04, 2007 | 6.142 | 6.261 | 6.120 | 6.261 | 3,463,160 | +0.12(+2.01%) |
Oct 03, 2007 | 6.124 | 6.171 | 6.110 | 6.138 | 2,776,964 | -0.02(-0.30%) |
Oct 02, 2007 | 6.160 | 6.191 | 6.140 | 6.156 | 5,065,522 | -0.02(-0.39%) |