Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.053 | 8.120 | 7.800 | 7.977 | 17,132,890 | +0.13(+1.69%) |
Sep 29, 2008 | 7.876 | 7.943 | 7.754 | 7.845 | 19,412,996 | -0.15(-1.90%) |
Sep 26, 2008 | 7.737 | 8.006 | 7.715 | 7.997 | 9,594,122 | +0.17(+2.19%) |
Sep 25, 2008 | 7.676 | 7.923 | 7.618 | 7.826 | 9,196,849 | +0.18(+2.35%) |
Sep 24, 2008 | 7.839 | 7.845 | 7.633 | 7.646 | 10,934,849 | -0.16(-2.03%) |
Sep 23, 2008 | 7.765 | 7.921 | 7.724 | 7.804 | 11,816,665 | +0.05(+0.59%) |
Sep 22, 2008 | 7.982 | 8.112 | 7.707 | 7.759 | 13,546,415 | -0.36(-4.38%) |
Sep 19, 2008 | 8.435 | 8.593 | 8.014 | 8.114 | 17,872,836 | +0.00(+0.05%) |
Sep 18, 2008 | 8.127 | 8.177 | 7.756 | 8.110 | 23,634,174 | +0.00(+0.00%) |
Sep 17, 2008 | 8.495 | 8.495 | 8.094 | 8.110 | 25,156,112 | -0.43(-5.07%) |
Sep 16, 2008 | 8.183 | 8.619 | 7.997 | 8.543 | 17,852,782 | +0.28(+3.38%) |
Sep 15, 2008 | 8.220 | 8.591 | 8.209 | 8.264 | 15,167,914 | -0.20(-2.33%) |
Sep 12, 2008 | 8.669 | 8.669 | 8.335 | 8.461 | 17,173,002 | -0.28(-3.17%) |
Sep 11, 2008 | 8.599 | 8.781 | 8.539 | 8.738 | 17,374,556 | -0.14(-1.59%) |
Sep 10, 2008 | 8.747 | 8.959 | 8.517 | 8.879 | 16,646,326 | +0.22(+2.50%) |
Sep 09, 2008 | 8.929 | 8.998 | 8.649 | 8.662 | 18,414,254 | -0.29(-3.24%) |
Sep 08, 2008 | 8.805 | 9.007 | 8.786 | 8.953 | 20,055,318 | +0.24(+2.74%) |
Sep 05, 2008 | 8.513 | 8.734 | 8.441 | 8.714 | 14,255,986 | +0.13(+1.46%) |
Sep 04, 2008 | 8.745 | 8.818 | 8.537 | 8.589 | 14,474,184 | -0.11(-1.30%) |
Sep 03, 2008 | 8.758 | 8.801 | 8.573 | 8.701 | 14,451,962 | -0.02(-0.27%) |
Sep 02, 2008 | 8.734 | 8.981 | 8.656 | 8.725 | 16,576,826 | +0.01(+0.12%) |
Aug 29, 2008 | 8.671 | 8.764 | 8.638 | 8.714 | 11,409,859 | -0.01(-0.12%) |
Aug 28, 2008 | 8.636 | 8.733 | 8.584 | 8.725 | 9,841,954 | +0.15(+1.69%) |
Aug 27, 2008 | 8.608 | 8.688 | 8.508 | 8.580 | 11,995,855 | -0.02(-0.25%) |
Aug 26, 2008 | 8.456 | 8.610 | 8.391 | 8.602 | 8,838,543 | +0.14(+1.64%) |
Aug 25, 2008 | 8.480 | 8.591 | 8.409 | 8.463 | 11,566,305 | -0.10(-1.21%) |
Aug 22, 2008 | 8.480 | 8.597 | 8.303 | 8.567 | 15,690,243 | +0.14(+1.65%) |
Aug 21, 2008 | 8.227 | 8.448 | 8.164 | 8.428 | 9,655,270 | +0.19(+2.26%) |
Aug 20, 2008 | 8.346 | 8.463 | 8.036 | 8.242 | 14,071,572 | -0.07(-0.86%) |
Aug 19, 2008 | 8.374 | 8.430 | 8.205 | 8.313 | 10,453,430 | -0.13(-1.54%) |
Aug 18, 2008 | 8.582 | 8.732 | 8.365 | 8.443 | 9,844,727 | -0.08(-0.92%) |
Aug 15, 2008 | 8.441 | 8.632 | 8.437 | 8.521 | 9,604,426 | +0.10(+1.16%) |
Aug 14, 2008 | 8.157 | 8.615 | 8.129 | 8.424 | 12,622,646 | +0.19(+2.34%) |
Aug 13, 2008 | 8.272 | 8.368 | 8.077 | 8.231 | 12,933,476 | -0.08(-0.94%) |
Aug 12, 2008 | 8.521 | 8.560 | 8.227 | 8.309 | 14,555,621 | -0.23(-2.69%) |
Aug 11, 2008 | 8.597 | 8.983 | 8.500 | 8.539 | 19,299,480 | -0.04(-0.43%) |
Aug 08, 2008 | 8.170 | 8.641 | 8.170 | 8.576 | 15,905,438 | +0.21(+2.57%) |
Aug 07, 2008 | 8.357 | 8.478 | 8.200 | 8.361 | 12,119,162 | -0.04(-0.44%) |
Aug 06, 2008 | 8.443 | 8.526 | 8.296 | 8.398 | 10,209,391 | -0.08(-0.95%) |
Aug 05, 2008 | 8.339 | 8.537 | 8.316 | 8.478 | 15,720,822 | +0.23(+2.73%) |
Aug 04, 2008 | 8.199 | 8.303 | 8.094 | 8.253 | 12,796,617 | +0.07(+0.87%) |
Aug 01, 2008 | 8.385 | 8.385 | 8.103 | 8.181 | 11,139,486 | -0.05(-0.55%) |
Jul 31, 2008 | 8.292 | 8.461 | 8.227 | 8.227 | 14,475,679 | -0.13(-1.53%) |
Jul 30, 2008 | 8.231 | 8.378 | 8.157 | 8.355 | 15,937,909 | +0.23(+2.80%) |
Jul 29, 2008 | 8.127 | 8.140 | 7.817 | 8.127 | 13,216,883 | +0.26(+3.36%) |
Jul 28, 2008 | 8.146 | 8.227 | 7.826 | 7.863 | 15,764,417 | -0.23(-2.89%) |
Jul 25, 2008 | 8.242 | 8.357 | 8.064 | 8.097 | 12,192,487 | -0.13(-1.53%) |
Jul 24, 2008 | 8.439 | 8.469 | 8.168 | 8.222 | 15,427,277 | -0.27(-3.16%) |
Jul 23, 2008 | 8.591 | 8.699 | 8.318 | 8.491 | 13,973,243 | -0.11(-1.28%) |
Jul 22, 2008 | 8.372 | 8.708 | 8.369 | 8.602 | 13,529,536 | +0.08(+0.97%) |
Jul 21, 2008 | 8.420 | 8.552 | 8.363 | 8.519 | 11,467,121 | +0.08(+1.00%) |
Jul 18, 2008 | 8.560 | 8.584 | 8.391 | 8.435 | 12,716,864 | -0.14(-1.59%) |
Jul 17, 2008 | 8.465 | 8.669 | 8.296 | 8.571 | 15,293,348 | +0.12(+1.41%) |
Jul 16, 2008 | 8.097 | 8.482 | 8.034 | 8.452 | 14,077,746 | +0.40(+5.01%) |
Jul 15, 2008 | 8.001 | 8.170 | 7.832 | 8.049 | 12,313,657 | -0.19(-2.29%) |
Jul 14, 2008 | 8.272 | 8.333 | 8.138 | 8.238 | 11,950,668 | +0.05(+0.64%) |
Jul 11, 2008 | 8.001 | 8.261 | 7.958 | 8.186 | 15,806,739 | +0.08(+1.02%) |
Jul 10, 2008 | 8.344 | 8.502 | 8.019 | 8.103 | 18,643,744 | -0.02(-0.24%) |
Jul 09, 2008 | 8.279 | 8.318 | 8.053 | 8.123 | 14,647,680 | -0.11(-1.37%) |
Jul 08, 2008 | 7.967 | 8.290 | 7.932 | 8.235 | 20,087,134 | +0.20(+2.48%) |
Jul 07, 2008 | 7.789 | 8.107 | 7.789 | 8.036 | 13,799,876 | +0.26(+3.32%) |
Jul 04, 2008 | 7.873 | 7.925 | 7.691 | 7.778 | 3,610,602 | +0.00(+0.00%) |
Jul 03, 2008 | 7.873 | 7.925 | 7.691 | 7.778 | 3,610,602 | -0.07(-0.83%) |
Jul 02, 2008 | 7.999 | 8.068 | 7.802 | 7.843 | 12,317,990 | -0.09(-1.17%) |
Jul 01, 2008 | 7.646 | 7.947 | 7.559 | 7.936 | 15,992,505 | +0.24(+3.10%) |
Jun 30, 2008 | 7.906 | 7.919 | 7.668 | 7.698 | 14,154,758 | -0.19(-2.39%) |
Jun 27, 2008 | 7.871 | 8.040 | 7.708 | 7.886 | 12,811,641 | -0.02(-0.27%) |
Jun 26, 2008 | 8.062 | 8.209 | 7.871 | 7.908 | 10,576,506 | -0.25(-3.06%) |
Jun 25, 2008 | 8.047 | 8.387 | 7.958 | 8.157 | 15,150,362 | +0.12(+1.54%) |
Jun 24, 2008 | 8.127 | 8.131 | 7.934 | 8.034 | 11,181,098 | -0.12(-1.51%) |
Jun 23, 2008 | 8.127 | 8.222 | 8.055 | 8.157 | 12,997,176 | +0.08(+0.97%) |
Jun 20, 2008 | 8.231 | 8.233 | 8.006 | 8.079 | 17,170,598 | -0.14(-1.74%) |
Jun 19, 2008 | 7.951 | 8.235 | 7.951 | 8.222 | 7,515,022 | +0.29(+3.63%) |
Jun 18, 2008 | 8.045 | 8.110 | 7.867 | 7.934 | 8,226,300 | -0.13(-1.67%) |
Jun 17, 2008 | 8.235 | 8.287 | 8.049 | 8.068 | 6,496,564 | -0.15(-1.79%) |
Jun 16, 2008 | 8.040 | 8.251 | 7.906 | 8.216 | 12,537,619 | +0.13(+1.64%) |
Jun 13, 2008 | 7.975 | 8.088 | 7.908 | 8.084 | 6,473,553 | +0.17(+2.19%) |
Jun 12, 2008 | 7.904 | 8.116 | 7.852 | 7.910 | 9,191,012 | +0.07(+0.91%) |
Jun 11, 2008 | 7.975 | 8.014 | 7.828 | 7.839 | 9,760,291 | -0.14(-1.74%) |
Jun 10, 2008 | 7.980 | 8.068 | 7.845 | 7.977 | 10,883,857 | +0.07(+0.88%) |
Jun 09, 2008 | 7.906 | 8.012 | 7.832 | 7.908 | 8,638,155 | -0.01(-0.16%) |
Jun 06, 2008 | 8.025 | 8.042 | 7.869 | 7.921 | 13,625,360 | -0.19(-2.35%) |
Jun 05, 2008 | 7.850 | 8.112 | 7.780 | 8.112 | 17,760,940 | +0.31(+4.03%) |
Jun 04, 2008 | 7.897 | 7.956 | 7.767 | 7.798 | 11,784,273 | -0.11(-1.42%) |
Jun 03, 2008 | 7.787 | 7.951 | 7.787 | 7.910 | 20,494,682 | +0.13(+1.67%) |
Jun 02, 2008 | 7.899 | 7.934 | 7.626 | 7.780 | 18,054,260 | -0.16(-1.97%) |
May 30, 2008 | 7.971 | 8.003 | 7.850 | 7.936 | 13,789,688 | -0.04(-0.46%) |
May 29, 2008 | 8.019 | 8.034 | 7.858 | 7.973 | 15,744,964 | -0.03(-0.35%) |
May 28, 2008 | 7.769 | 8.029 | 7.756 | 8.001 | 18,817,262 | +0.24(+3.13%) |
May 27, 2008 | 7.648 | 7.776 | 7.583 | 7.759 | 19,112,050 | +0.10(+1.27%) |
May 26, 2008 | 7.650 | 7.720 | 7.551 | 7.661 | 18,371,078 | +0.00(+0.00%) |
May 23, 2008 | 7.650 | 7.720 | 7.551 | 7.661 | 18,371,078 | -0.02(-0.31%) |
May 22, 2008 | 7.752 | 7.817 | 7.609 | 7.685 | 16,920,010 | +0.29(+3.93%) |
May 21, 2008 | 7.704 | 7.845 | 7.368 | 7.394 | 21,738,884 | -0.17(-2.29%) |
May 20, 2008 | 7.577 | 7.639 | 7.436 | 7.568 | 8,240,083 | -0.06(-0.82%) |
May 19, 2008 | 7.683 | 7.774 | 7.609 | 7.631 | 7,482,076 | -0.07(-0.84%) |
May 16, 2008 | 7.895 | 7.904 | 7.639 | 7.696 | 11,583,696 | -0.31(-3.85%) |
May 15, 2008 | 7.772 | 8.006 | 7.694 | 8.003 | 11,476,585 | +0.20(+2.61%) |
May 14, 2008 | 7.889 | 7.925 | 7.795 | 7.800 | 10,374,314 | -0.08(-1.07%) |
May 13, 2008 | 7.765 | 7.893 | 7.728 | 7.884 | 15,573,466 | +0.11(+1.45%) |
May 12, 2008 | 7.585 | 7.789 | 7.512 | 7.772 | 12,396,737 | +0.20(+2.57%) |
May 09, 2008 | 7.442 | 7.650 | 7.427 | 7.577 | 13,949,774 | +0.08(+1.13%) |
May 08, 2008 | 7.486 | 7.678 | 7.473 | 7.492 | 20,823,204 | +0.16(+2.22%) |
May 07, 2008 | 7.366 | 7.514 | 7.306 | 7.329 | 15,067,102 | -0.02(-0.24%) |
May 06, 2008 | 7.295 | 7.373 | 7.167 | 7.347 | 10,983,423 | +0.06(+0.86%) |
May 05, 2008 | 7.414 | 7.466 | 7.221 | 7.284 | 14,643,329 | -0.13(-1.78%) |
May 02, 2008 | 7.509 | 7.568 | 7.254 | 7.416 | 21,503,456 | -0.04(-0.49%) |
May 01, 2008 | 7.241 | 7.559 | 7.193 | 7.453 | 11,328,602 | +0.20(+2.69%) |
Apr 30, 2008 | 7.449 | 7.494 | 7.230 | 7.258 | 12,506,219 | -0.16(-2.22%) |
Apr 29, 2008 | 7.353 | 7.470 | 7.301 | 7.423 | 8,966,173 | +0.04(+0.59%) |
Apr 28, 2008 | 7.433 | 7.433 | 7.247 | 7.379 | 9,279,891 | -0.04(-0.55%) |
Apr 25, 2008 | 7.301 | 7.473 | 7.256 | 7.420 | 11,009,461 | +0.12(+1.66%) |
Apr 24, 2008 | 7.215 | 7.351 | 7.173 | 7.299 | 9,376,634 | +0.09(+1.29%) |
Apr 23, 2008 | 7.147 | 7.238 | 7.076 | 7.206 | 9,491,783 | +0.09(+1.28%) |
Apr 22, 2008 | 7.267 | 7.305 | 7.098 | 7.115 | 8,537,186 | -0.19(-2.55%) |
Apr 21, 2008 | 7.271 | 7.325 | 7.228 | 7.301 | 9,260,890 | +0.06(+0.87%) |
Apr 18, 2008 | 7.316 | 7.336 | 7.182 | 7.238 | 17,059,648 | +0.15(+2.11%) |
Apr 17, 2008 | 7.141 | 7.184 | 7.054 | 7.089 | 11,589,588 | -0.06(-0.85%) |
Apr 16, 2008 | 6.963 | 7.167 | 6.955 | 7.150 | 17,632,120 | +0.22(+3.19%) |
Apr 15, 2008 | 7.037 | 7.037 | 6.874 | 6.929 | 7,323,928 | +0.00(+0.06%) |
Apr 14, 2008 | 6.759 | 6.970 | 6.759 | 6.924 | 9,679,421 | +0.14(+2.01%) |
Apr 11, 2008 | 6.792 | 6.903 | 6.770 | 6.788 | 17,284,620 | -0.05(-0.67%) |
Apr 10, 2008 | 6.874 | 6.987 | 6.612 | 6.833 | 23,067,036 | +0.39(+6.13%) |
Apr 09, 2008 | 6.564 | 6.595 | 6.302 | 6.439 | 11,847,714 | -0.13(-1.98%) |
Apr 08, 2008 | 6.575 | 6.625 | 6.502 | 6.569 | 5,322,389 | -0.07(-1.01%) |
Apr 07, 2008 | 6.827 | 6.855 | 6.590 | 6.636 | 7,890,216 | -0.16(-2.42%) |
Apr 04, 2008 | 6.753 | 6.859 | 6.638 | 6.801 | 11,367,477 | +0.05(+0.77%) |
Apr 03, 2008 | 6.677 | 6.770 | 6.627 | 6.749 | 6,667,333 | +0.03(+0.48%) |
Apr 02, 2008 | 6.718 | 6.879 | 6.668 | 6.716 | 7,712,429 | -0.02(-0.26%) |
Apr 01, 2008 | 6.590 | 6.740 | 6.551 | 6.733 | 8,650,217 | +0.24(+3.70%) |
Mar 31, 2008 | 6.304 | 6.502 | 6.294 | 6.493 | 6,175,458 | +0.17(+2.71%) |
Mar 28, 2008 | 6.328 | 6.467 | 6.246 | 6.322 | 6,361,256 | -0.16(-2.51%) |
Mar 27, 2008 | 6.534 | 6.597 | 6.460 | 6.484 | 8,223,462 | -0.02(-0.37%) |
Mar 26, 2008 | 6.608 | 6.688 | 6.484 | 6.508 | 9,003,230 | -0.14(-2.12%) |
Mar 25, 2008 | 6.625 | 6.688 | 6.571 | 6.649 | 13,180,541 | +0.03(+0.43%) |
Mar 24, 2008 | 6.677 | 6.729 | 6.541 | 6.621 | 18,269,500 | -0.09(-1.39%) |
Mar 21, 2008 | 6.029 | 6.740 | 6.025 | 6.714 | 24,614,440 | +0.00(+0.00%) |
Mar 20, 2008 | 6.029 | 6.740 | 6.025 | 6.714 | 24,614,440 | +0.67(+11.16%) |
Mar 19, 2008 | 6.127 | 6.233 | 5.966 | 6.040 | 10,430,852 | -0.09(-1.48%) |
Mar 18, 2008 | 5.977 | 6.168 | 5.977 | 6.131 | 10,556,051 | +0.18(+3.02%) |
Mar 17, 2008 | 5.960 | 6.068 | 5.815 | 5.951 | 11,000,450 | -0.15(-2.45%) |
Mar 14, 2008 | 6.302 | 6.302 | 5.966 | 6.101 | 13,951,196 | -0.16(-2.60%) |
Mar 13, 2008 | 6.090 | 6.313 | 5.977 | 6.263 | 9,254,859 | +0.10(+1.65%) |
Mar 12, 2008 | 6.196 | 6.313 | 6.105 | 6.161 | 11,769,004 | -0.03(-0.56%) |
Mar 11, 2008 | 5.934 | 6.203 | 5.919 | 6.196 | 15,700,385 | +0.29(+4.88%) |
Mar 10, 2008 | 5.994 | 6.088 | 5.867 | 5.908 | 9,709,931 | -0.10(-1.73%) |
Mar 07, 2008 | 6.151 | 6.307 | 6.003 | 6.012 | 12,416,232 | -0.23(-3.65%) |
Mar 06, 2008 | 6.428 | 6.473 | 6.209 | 6.239 | 17,797,536 | -0.05(-0.76%) |
Mar 05, 2008 | 6.263 | 6.389 | 6.185 | 6.287 | 10,599,171 | +0.05(+0.83%) |
Mar 04, 2008 | 6.042 | 6.244 | 6.033 | 6.235 | 10,534,341 | +0.12(+1.95%) |
Mar 03, 2008 | 6.046 | 6.122 | 5.906 | 6.116 | 11,200,104 | +0.08(+1.33%) |
Feb 29, 2008 | 6.068 | 6.220 | 6.010 | 6.036 | 7,086,155 | -0.11(-1.76%) |
Feb 28, 2008 | 6.276 | 6.322 | 6.109 | 6.144 | 7,692,376 | -0.18(-2.81%) |
Feb 27, 2008 | 6.328 | 6.460 | 6.276 | 6.322 | 8,192,224 | -0.06(-0.95%) |
Feb 26, 2008 | 6.263 | 6.447 | 6.192 | 6.382 | 6,125,011 | +0.11(+1.69%) |
Feb 25, 2008 | 6.144 | 6.317 | 6.077 | 6.276 | 6,552,074 | +0.14(+2.26%) |
Feb 22, 2008 | 6.092 | 6.159 | 5.975 | 6.138 | 5,243,610 | +0.07(+1.22%) |
Feb 21, 2008 | 6.161 | 6.250 | 6.042 | 6.064 | 7,392,851 | -0.07(-1.17%) |
Feb 20, 2008 | 5.836 | 6.179 | 5.836 | 6.135 | 10,935,846 | +0.22(+3.78%) |
Feb 19, 2008 | 6.023 | 6.023 | 5.873 | 5.912 | 6,232,237 | -0.05(-0.87%) |
Feb 18, 2008 | 5.832 | 6.012 | 5.806 | 5.964 | 13,737,666 | +0.00(+0.00%) |
Feb 15, 2008 | 5.832 | 6.012 | 5.806 | 5.964 | 13,737,666 | +0.00(+0.00%) |
Feb 14, 2008 | 6.109 | 6.109 | 5.901 | 5.964 | 7,922,516 | -0.12(-2.03%) |
Feb 13, 2008 | 6.174 | 6.224 | 5.997 | 6.088 | 7,030,627 | -0.02(-0.39%) |
Feb 12, 2008 | 6.096 | 6.207 | 6.068 | 6.112 | 7,998,167 | +0.06(+0.97%) |
Feb 11, 2008 | 5.984 | 6.092 | 5.929 | 6.053 | 10,091,082 | +0.09(+1.45%) |
Feb 08, 2008 | 6.072 | 6.077 | 5.925 | 5.966 | 10,928,929 | -0.09(-1.50%) |
Feb 07, 2008 | 6.020 | 6.177 | 5.962 | 6.057 | 18,689,878 | +0.19(+3.17%) |
Feb 06, 2008 | 6.007 | 6.127 | 5.860 | 5.871 | 9,716,917 | -0.09(-1.56%) |
Feb 05, 2008 | 6.044 | 6.155 | 5.953 | 5.964 | 12,893,336 | -0.14(-2.27%) |
Feb 04, 2008 | 6.469 | 6.469 | 6.014 | 6.103 | 9,624,567 | -0.37(-5.79%) |
Feb 01, 2008 | 6.302 | 6.480 | 6.207 | 6.478 | 10,890,123 | +0.16(+2.54%) |
Jan 31, 2008 | 6.025 | 6.413 | 5.960 | 6.317 | 12,513,893 | +0.20(+3.30%) |
Jan 30, 2008 | 6.207 | 6.296 | 6.090 | 6.116 | 10,892,688 | -0.11(-1.84%) |
Jan 29, 2008 | 6.101 | 6.239 | 5.884 | 6.231 | 10,225,864 | +0.13(+2.17%) |
Jan 28, 2008 | 5.719 | 6.098 | 5.672 | 6.098 | 8,976,181 | +0.37(+6.43%) |
Jan 25, 2008 | 6.120 | 6.120 | 5.676 | 5.730 | 12,527,675 | -0.34(-5.67%) |
Jan 24, 2008 | 5.955 | 6.129 | 5.830 | 6.075 | 16,465,719 | +0.13(+2.11%) |
Jan 23, 2008 | 5.611 | 6.014 | 5.561 | 5.949 | 18,772,902 | +0.20(+3.47%) |
Jan 22, 2008 | 5.344 | 5.773 | 5.260 | 5.750 | 14,517,568 | +0.33(+5.99%) |
Jan 21, 2008 | 5.574 | 5.674 | 5.409 | 5.425 | 13,660,839 | +0.00(+0.00%) |
Jan 18, 2008 | 5.574 | 5.674 | 5.409 | 5.425 | 13,660,839 | -0.01(-0.20%) |
Jan 17, 2008 | 5.375 | 5.568 | 5.355 | 5.435 | 12,701,033 | +0.07(+1.33%) |
Jan 16, 2008 | 5.160 | 5.461 | 5.138 | 5.364 | 11,621,957 | +0.17(+3.34%) |
Jan 15, 2008 | 5.268 | 5.297 | 5.143 | 5.190 | 8,113,362 | -0.13(-2.52%) |
Jan 14, 2008 | 5.305 | 5.388 | 5.286 | 5.325 | 9,921,171 | +0.05(+0.86%) |
Jan 11, 2008 | 5.292 | 5.316 | 5.141 | 5.279 | 15,472,307 | -0.05(-0.85%) |
Jan 10, 2008 | 4.833 | 5.453 | 4.833 | 5.325 | 20,857,382 | +0.54(+11.23%) |
Jan 09, 2008 | 4.659 | 4.798 | 4.601 | 4.787 | 10,667,291 | +0.13(+2.84%) |
Jan 08, 2008 | 4.948 | 4.959 | 4.655 | 4.655 | 10,509,839 | -0.27(-5.42%) |
Jan 07, 2008 | 5.006 | 5.069 | 4.855 | 4.922 | 12,792,723 | -0.09(-1.86%) |
Jan 04, 2008 | 5.208 | 5.221 | 4.965 | 5.015 | 11,941,596 | -0.24(-4.66%) |
Jan 03, 2008 | 5.418 | 5.420 | 5.245 | 5.260 | 4,789,623 | -0.16(-2.96%) |
Jan 02, 2008 | 5.520 | 5.574 | 5.411 | 5.420 | 6,832,556 | -0.12(-2.19%) |
Jan 01, 2008 | 5.492 | 5.611 | 5.470 | 5.542 | 3,925,304 | +0.00(+0.00%) |
Dec 31, 2007 | 5.492 | 5.611 | 5.470 | 5.542 | 3,925,304 | +0.05(+0.91%) |
Dec 28, 2007 | 5.503 | 5.537 | 5.427 | 5.492 | 2,598,318 | +0.02(+0.40%) |
Dec 27, 2007 | 5.450 | 5.539 | 5.438 | 5.470 | 3,218,068 | -0.05(-0.98%) |
Dec 26, 2007 | 5.602 | 5.602 | 5.446 | 5.524 | 3,614,718 | -0.12(-2.07%) |
Dec 24, 2007 | 5.561 | 5.669 | 5.561 | 5.641 | 2,538,591 | +0.03(+0.58%) |
Dec 21, 2007 | 5.620 | 5.711 | 5.479 | 5.609 | 34,509,620 | +0.06(+1.05%) |
Dec 20, 2007 | 5.394 | 5.550 | 5.362 | 5.550 | 7,119,691 | +0.20(+3.77%) |
Dec 19, 2007 | 5.377 | 5.453 | 5.292 | 5.349 | 12,519,014 | -0.05(-0.84%) |
Dec 18, 2007 | 5.492 | 5.513 | 5.301 | 5.394 | 8,907,092 | -0.06(-1.03%) |
Dec 17, 2007 | 5.375 | 5.500 | 5.338 | 5.450 | 8,128,953 | +0.03(+0.56%) |
Dec 14, 2007 | 5.496 | 5.500 | 5.392 | 5.420 | 5,475,674 | -0.10(-1.84%) |
Dec 13, 2007 | 5.643 | 5.719 | 5.496 | 5.522 | 9,529,643 | -0.12(-2.15%) |
Dec 12, 2007 | 5.778 | 5.860 | 5.552 | 5.643 | 7,063,333 | -0.02(-0.27%) |
Dec 11, 2007 | 5.953 | 5.986 | 5.639 | 5.659 | 8,767,769 | -0.30(-5.02%) |
Dec 10, 2007 | 6.003 | 6.010 | 5.919 | 5.958 | 4,193,973 | -0.01(-0.18%) |
Dec 07, 2007 | 5.958 | 6.042 | 5.923 | 5.968 | 5,617,401 | +0.02(+0.36%) |
Dec 06, 2007 | 5.851 | 5.953 | 5.732 | 5.947 | 9,504,158 | +0.15(+2.50%) |
Dec 05, 2007 | 5.851 | 5.875 | 5.752 | 5.802 | 4,815,887 | +0.04(+0.71%) |
Dec 04, 2007 | 5.680 | 5.797 | 5.643 | 5.760 | 7,123,157 | +0.03(+0.49%) |
Dec 03, 2007 | 5.661 | 5.819 | 5.659 | 5.732 | 5,732,758 | +0.02(+0.27%) |
Nov 30, 2007 | 5.648 | 5.808 | 5.596 | 5.717 | 8,556,376 | +0.12(+2.13%) |
Nov 29, 2007 | 5.617 | 5.665 | 5.513 | 5.598 | 6,147,048 | -0.07(-1.26%) |
Nov 28, 2007 | 5.687 | 5.769 | 5.643 | 5.669 | 11,793,608 | +0.06(+1.00%) |
Nov 27, 2007 | 5.648 | 5.734 | 5.550 | 5.613 | 5,693,227 | +0.01(+0.12%) |
Nov 26, 2007 | 5.754 | 5.808 | 5.607 | 5.607 | 6,765,967 | -0.08(-1.33%) |
Nov 23, 2007 | 5.702 | 5.747 | 5.637 | 5.682 | 2,652,513 | +0.04(+0.77%) |
Nov 21, 2007 | 5.509 | 5.721 | 5.446 | 5.639 | 7,412,397 | +0.06(+1.05%) |
Nov 20, 2007 | 5.624 | 5.845 | 5.483 | 5.581 | 11,904,737 | +0.16(+3.04%) |
Nov 19, 2007 | 5.565 | 5.569 | 5.392 | 5.416 | 6,226,533 | -0.22(-3.88%) |
Nov 16, 2007 | 5.635 | 5.698 | 5.450 | 5.635 | 10,052,682 | +0.05(+0.81%) |
Nov 15, 2007 | 5.646 | 5.721 | 5.544 | 5.589 | 6,398,917 | -0.09(-1.56%) |
Nov 14, 2007 | 5.893 | 5.895 | 5.656 | 5.678 | 5,812,404 | -0.20(-3.39%) |
Nov 13, 2007 | 5.665 | 6.018 | 5.635 | 5.877 | 11,144,705 | +0.25(+4.43%) |
Nov 12, 2007 | 5.431 | 5.817 | 5.414 | 5.628 | 12,136,484 | +0.20(+3.71%) |
Nov 09, 2007 | 5.440 | 5.539 | 5.325 | 5.427 | 10,432,163 | -0.10(-1.84%) |
Nov 08, 2007 | 5.496 | 5.646 | 5.331 | 5.529 | 10,922,137 | +0.02(+0.28%) |
Nov 07, 2007 | 5.505 | 5.604 | 5.440 | 5.513 | 10,324,415 | -0.09(-1.55%) |
Nov 06, 2007 | 5.526 | 5.609 | 5.479 | 5.600 | 7,055,373 | +0.10(+1.77%) |
Nov 05, 2007 | 5.500 | 5.544 | 5.446 | 5.503 | 5,438,659 | -0.09(-1.67%) |
Nov 02, 2007 | 5.617 | 5.646 | 5.442 | 5.596 | 8,087,333 | +0.05(+0.82%) |
Nov 01, 2007 | 5.804 | 5.812 | 5.542 | 5.550 | 8,462,929 | -0.31(-5.22%) |
Oct 31, 2007 | 5.851 | 5.938 | 5.784 | 5.856 | 9,093,771 | +0.04(+0.75%) |
Oct 30, 2007 | 5.743 | 5.823 | 5.708 | 5.812 | 5,245,529 | +0.03(+0.45%) |
Oct 29, 2007 | 5.743 | 5.851 | 5.741 | 5.786 | 4,990,966 | +0.06(+1.06%) |
Oct 26, 2007 | 5.773 | 5.773 | 5.635 | 5.726 | 5,010,230 | +0.05(+0.92%) |
Oct 25, 2007 | 5.752 | 5.886 | 5.602 | 5.674 | 8,449,903 | -0.07(-1.28%) |
Oct 24, 2007 | 5.650 | 5.758 | 5.594 | 5.747 | 9,671,411 | +0.06(+1.07%) |
Oct 23, 2007 | 5.786 | 5.847 | 5.600 | 5.687 | 9,087,892 | -0.16(-2.81%) |
Oct 22, 2007 | 5.656 | 5.973 | 5.646 | 5.851 | 7,594,138 | +0.19(+3.29%) |
Oct 19, 2007 | 5.893 | 5.895 | 5.663 | 5.665 | 9,496,485 | -0.23(-3.83%) |
Oct 18, 2007 | 5.988 | 6.003 | 5.819 | 5.890 | 5,899,969 | -0.11(-1.81%) |
Oct 17, 2007 | 6.064 | 6.088 | 5.888 | 5.999 | 8,836,171 | +0.01(+0.11%) |
Oct 16, 2007 | 6.127 | 6.146 | 5.975 | 5.992 | 7,996,446 | -0.10(-1.67%) |
Oct 15, 2007 | 6.242 | 6.274 | 6.029 | 6.094 | 9,975,093 | -0.19(-3.03%) |
Oct 12, 2007 | 6.307 | 6.393 | 6.235 | 6.285 | 8,478,792 | +0.03(+0.52%) |
Oct 11, 2007 | 6.092 | 6.380 | 6.092 | 6.252 | 16,021,002 | +0.25(+4.19%) |
Oct 10, 2007 | 5.856 | 6.018 | 5.856 | 6.001 | 6,579,648 | +0.13(+2.18%) |
Oct 09, 2007 | 5.955 | 5.997 | 5.823 | 5.873 | 6,412,165 | -0.09(-1.49%) |
Oct 08, 2007 | 5.986 | 5.986 | 5.912 | 5.962 | 7,572,908 | +0.00(+0.00%) |
Oct 05, 2007 | 5.799 | 6.062 | 5.771 | 5.962 | 8,912,195 | +0.18(+3.03%) |
Oct 04, 2007 | 5.847 | 5.906 | 5.763 | 5.786 | 4,715,522 | -0.06(-1.07%) |
Oct 03, 2007 | 5.812 | 6.001 | 5.812 | 5.849 | 7,658,129 | +0.02(+0.41%) |
Oct 02, 2007 | 5.637 | 5.834 | 5.635 | 5.825 | 5,744,681 | +0.17(+2.99%) |