Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.631 | 4.013 | 3.579 | 3.909 | 161,588 | +0.30(+8.17%) |
Dec 30, 2008 | 3.423 | 3.657 | 3.414 | 3.614 | 167,924 | +0.22(+6.39%) |
Dec 29, 2008 | 3.544 | 3.735 | 3.284 | 3.397 | 339,204 | -0.16(-4.40%) |
Dec 26, 2008 | 3.527 | 3.631 | 3.405 | 3.553 | 0 | +0.03(+0.74%) |
Dec 24, 2008 | 3.570 | 3.631 | 3.483 | 3.527 | 81,358 | -0.05(-1.46%) |
Dec 23, 2008 | 3.727 | 3.735 | 3.544 | 3.579 | 119,105 | -0.10(-2.83%) |
Dec 22, 2008 | 3.440 | 3.683 | 3.292 | 3.683 | 289,680 | +0.21(+6.00%) |
Dec 19, 2008 | 3.987 | 4.048 | 3.423 | 3.475 | 504,324 | -0.32(-8.47%) |
Dec 18, 2008 | 3.588 | 3.796 | 3.475 | 3.796 | 317,054 | +0.22(+6.07%) |
Dec 17, 2008 | 3.388 | 3.688 | 3.318 | 3.579 | 192,328 | +0.13(+3.78%) |
Dec 16, 2008 | 3.431 | 3.562 | 3.214 | 3.449 | 235,494 | +0.09(+2.58%) |
Dec 15, 2008 | 3.214 | 3.605 | 3.127 | 3.362 | 219,626 | +0.11(+3.48%) |
Dec 12, 2008 | 3.449 | 3.449 | 2.884 | 3.249 | 0 | +0.25(+8.41%) |
Dec 11, 2008 | 3.492 | 3.883 | 2.832 | 2.997 | 392,042 | -0.53(-15.02%) |
Dec 10, 2008 | 3.605 | 3.648 | 3.423 | 3.527 | 268,627 | +0.08(+2.27%) |
Dec 09, 2008 | 3.874 | 3.913 | 3.440 | 3.449 | 363,407 | -0.51(-12.94%) |
Dec 08, 2008 | 4.126 | 4.204 | 3.848 | 3.961 | 308,343 | -0.04(-1.08%) |
Dec 05, 2008 | 3.883 | 4.100 | 3.701 | 4.005 | 0 | +0.03(+0.88%) |
Dec 04, 2008 | 4.039 | 4.526 | 3.779 | 3.970 | 265,870 | -0.15(-3.59%) |
Dec 03, 2008 | 3.926 | 4.378 | 3.787 | 4.117 | 264,937 | -0.03(-0.84%) |
Dec 02, 2008 | 3.397 | 4.187 | 3.397 | 4.152 | 334,326 | +0.46(+12.47%) |
Dec 01, 2008 | 4.152 | 4.352 | 3.657 | 3.692 | 315,094 | -0.59(-13.79%) |
Nov 28, 2008 | 4.283 | 4.395 | 4.109 | 4.283 | 114,147 | -0.10(-2.38%) |
Nov 26, 2008 | 4.048 | 4.456 | 3.866 | 4.387 | 413,646 | +0.26(+6.32%) |
Nov 25, 2008 | 3.770 | 4.126 | 3.683 | 4.126 | 673,068 | +0.30(+7.71%) |
Nov 24, 2008 | 3.692 | 4.100 | 3.570 | 3.831 | 339,122 | +0.19(+5.25%) |
Nov 21, 2008 | 3.727 | 4.326 | 3.145 | 3.640 | 767,481 | +0.02(+0.48%) |
Nov 20, 2008 | 3.692 | 3.744 | 3.388 | 3.622 | 479,488 | -0.12(-3.25%) |
Nov 19, 2008 | 4.404 | 4.465 | 3.744 | 3.744 | 114,998 | -0.66(-14.99%) |
Nov 18, 2008 | 4.352 | 4.465 | 3.978 | 4.404 | 162,020 | +0.06(+1.40%) |
Nov 17, 2008 | 4.013 | 4.552 | 3.952 | 4.343 | 280,045 | +0.27(+6.61%) |
Nov 14, 2008 | 4.830 | 4.830 | 3.866 | 4.074 | 0 | -0.58(-12.50%) |
Nov 13, 2008 | 3.935 | 4.656 | 3.883 | 4.656 | 403,043 | +0.75(+19.11%) |
Nov 12, 2008 | 4.300 | 4.517 | 3.874 | 3.909 | 253,547 | -0.50(-11.42%) |
Nov 11, 2008 | 4.213 | 4.726 | 4.200 | 4.413 | 318,914 | +0.03(+0.79%) |
Nov 10, 2008 | 4.752 | 4.821 | 4.335 | 4.378 | 205,976 | -0.19(-4.18%) |
Nov 07, 2008 | 4.508 | 4.691 | 4.413 | 4.569 | 0 | +0.11(+2.53%) |
Nov 06, 2008 | 4.595 | 4.786 | 4.430 | 4.456 | 278,379 | -0.17(-3.75%) |
Nov 05, 2008 | 4.856 | 4.882 | 4.578 | 4.630 | 261,074 | -0.32(-6.49%) |
Nov 04, 2008 | 4.865 | 5.151 | 4.795 | 4.951 | 195,814 | +0.09(+1.79%) |
Nov 03, 2008 | 5.229 | 5.412 | 4.821 | 4.865 | 251,609 | -0.38(-7.28%) |
Oct 31, 2008 | 4.561 | 5.282 | 4.561 | 5.247 | 0 | +0.65(+14.18%) |
Oct 30, 2008 | 4.422 | 4.760 | 4.352 | 4.595 | 360,436 | +0.11(+2.52%) |
Oct 29, 2008 | 4.291 | 4.621 | 4.091 | 4.482 | 296,377 | +0.31(+7.50%) |
Oct 28, 2008 | 4.048 | 4.265 | 3.701 | 4.170 | 215,650 | +0.23(+5.73%) |
Oct 27, 2008 | 4.178 | 4.422 | 3.909 | 3.944 | 348,412 | -0.43(-9.74%) |
Oct 24, 2008 | 4.508 | 4.760 | 4.335 | 4.369 | 265,038 | -0.49(-10.02%) |
Oct 23, 2008 | 5.368 | 5.629 | 4.743 | 4.856 | 441,408 | -0.56(-10.42%) |
Oct 22, 2008 | 5.690 | 5.924 | 5.308 | 5.420 | 150,279 | -0.50(-8.50%) |
Oct 21, 2008 | 5.681 | 6.237 | 5.646 | 5.924 | 233,495 | +0.09(+1.49%) |
Oct 20, 2008 | 5.499 | 5.837 | 5.386 | 5.837 | 164,533 | +0.40(+7.35%) |
Oct 17, 2008 | 5.516 | 6.289 | 5.229 | 5.438 | 0 | -0.35(-6.01%) |
Oct 16, 2008 | 5.638 | 5.950 | 5.212 | 5.785 | 385,327 | +0.34(+6.22%) |
Oct 15, 2008 | 5.716 | 5.725 | 5.447 | 5.447 | 192,341 | -0.40(-6.84%) |
Oct 14, 2008 | 6.741 | 6.862 | 5.638 | 5.846 | 351,732 | -0.85(-12.71%) |
Oct 13, 2008 | 6.324 | 6.697 | 6.124 | 6.697 | 269,581 | +0.76(+12.72%) |
Oct 10, 2008 | 5.394 | 6.202 | 5.099 | 5.942 | 0 | +0.15(+2.55%) |
Oct 09, 2008 | 6.202 | 6.550 | 5.794 | 5.794 | 340,818 | -0.46(-7.36%) |
Oct 08, 2008 | 6.168 | 7.093 | 5.968 | 6.254 | 355,263 | +0.09(+1.41%) |
Oct 07, 2008 | 6.176 | 6.558 | 6.124 | 6.168 | 247,075 | +0.01(+0.14%) |
Oct 06, 2008 | 6.854 | 7.036 | 6.150 | 6.159 | 501,888 | -0.86(-12.25%) |
Oct 03, 2008 | 7.427 | 7.809 | 7.010 | 7.019 | 0 | -0.30(-4.04%) |
Oct 02, 2008 | 8.053 | 8.053 | 7.297 | 7.314 | 169,714 | -0.67(-8.38%) |
Oct 01, 2008 | 8.139 | 8.139 | 7.757 | 7.983 | 224,860 | -0.23(-2.75%) |
Sep 30, 2008 | 7.679 | 8.313 | 7.366 | 8.209 | 204,037 | +0.60(+7.88%) |
Sep 29, 2008 | 7.766 | 7.766 | 7.019 | 7.610 | 344,661 | -0.34(-4.26%) |
Sep 26, 2008 | 7.853 | 8.009 | 7.514 | 7.948 | 0 | -0.09(-1.08%) |
Sep 25, 2008 | 8.218 | 8.383 | 7.914 | 8.035 | 178,848 | -0.17(-2.01%) |
Sep 24, 2008 | 8.278 | 8.426 | 8.122 | 8.200 | 124,994 | -0.04(-0.53%) |
Sep 23, 2008 | 8.470 | 8.487 | 8.165 | 8.244 | 301,457 | -0.17(-2.06%) |
Sep 22, 2008 | 8.600 | 8.687 | 8.174 | 8.417 | 339,727 | -0.29(-3.29%) |
Sep 19, 2008 | 8.843 | 10.15 | 8.252 | 8.704 | 0 | +0.31(+3.73%) |
Sep 18, 2008 | 8.348 | 8.591 | 8.139 | 8.391 | 485,830 | +0.31(+3.87%) |
Sep 17, 2008 | 8.331 | 8.513 | 7.740 | 8.079 | 195,660 | -0.39(-4.62%) |
Sep 16, 2008 | 7.896 | 8.470 | 7.896 | 8.470 | 250,943 | +0.35(+4.28%) |
Sep 15, 2008 | 8.322 | 8.470 | 8.061 | 8.122 | 140,661 | -0.35(-4.10%) |
Sep 12, 2008 | 8.400 | 8.478 | 8.226 | 8.470 | 0 | +0.03(+0.31%) |
Sep 11, 2008 | 8.339 | 8.470 | 8.009 | 8.443 | 156,370 | +0.00(+0.00%) |
Sep 10, 2008 | 8.000 | 8.443 | 7.827 | 8.443 | 406,233 | +0.60(+7.64%) |
Sep 09, 2008 | 8.183 | 8.339 | 7.844 | 7.844 | 214,238 | -0.30(-3.73%) |
Sep 08, 2008 | 8.027 | 8.296 | 7.870 | 8.148 | 223,454 | +0.44(+5.75%) |
Sep 05, 2008 | 7.914 | 8.079 | 7.610 | 7.705 | 0 | -0.25(-3.17%) |
Sep 04, 2008 | 7.896 | 8.035 | 7.636 | 7.957 | 174,517 | +0.00(+0.00%) |
Sep 03, 2008 | 7.679 | 8.209 | 7.540 | 7.957 | 181,619 | +0.30(+3.85%) |
Sep 02, 2008 | 7.948 | 8.261 | 7.471 | 7.662 | 170,716 | +0.11(+1.50%) |
Aug 29, 2008 | 7.844 | 7.922 | 7.479 | 7.549 | 0 | -0.32(-4.08%) |
Aug 28, 2008 | 7.479 | 7.888 | 7.332 | 7.870 | 245,806 | +0.39(+5.23%) |
Aug 27, 2008 | 7.497 | 7.662 | 7.375 | 7.479 | 96,567 | -0.03(-0.35%) |
Aug 26, 2008 | 7.375 | 7.601 | 7.271 | 7.505 | 179,944 | +0.19(+2.61%) |
Aug 25, 2008 | 7.505 | 7.523 | 7.306 | 7.314 | 135,868 | -0.22(-2.88%) |
Aug 22, 2008 | 7.349 | 7.575 | 7.184 | 7.531 | 0 | +0.24(+3.34%) |
Aug 21, 2008 | 7.688 | 7.775 | 7.271 | 7.288 | 135,160 | -0.47(-6.05%) |
Aug 20, 2008 | 8.044 | 8.218 | 7.540 | 7.757 | 189,343 | -0.23(-2.93%) |
Aug 19, 2008 | 8.105 | 8.287 | 7.818 | 7.992 | 236,730 | -0.14(-1.71%) |
Aug 18, 2008 | 8.487 | 8.600 | 8.061 | 8.131 | 97,675 | -0.31(-3.70%) |
Aug 15, 2008 | 8.348 | 8.678 | 8.226 | 8.443 | 0 | +0.10(+1.25%) |
Aug 14, 2008 | 8.218 | 8.357 | 8.139 | 8.339 | 197,293 | +0.04(+0.52%) |
Aug 13, 2008 | 8.365 | 8.365 | 7.514 | 8.296 | 496,861 | -0.03(-0.42%) |
Aug 12, 2008 | 8.165 | 8.339 | 8.027 | 8.331 | 314,644 | +0.20(+2.46%) |
Aug 11, 2008 | 7.497 | 8.139 | 7.497 | 8.131 | 330,288 | +0.66(+8.84%) |
Aug 08, 2008 | 6.550 | 7.471 | 6.550 | 7.471 | 309,954 | +0.83(+12.57%) |
Aug 07, 2008 | 6.758 | 6.854 | 6.558 | 6.637 | 281,641 | -0.24(-3.54%) |
Aug 06, 2008 | 6.637 | 6.897 | 6.515 | 6.880 | 288,464 | +0.20(+2.99%) |
Aug 05, 2008 | 6.411 | 6.680 | 6.393 | 6.680 | 437,477 | +0.17(+2.53%) |
Aug 04, 2008 | 6.767 | 6.932 | 6.498 | 6.515 | 321,578 | -0.34(-4.94%) |
Aug 01, 2008 | 7.861 | 7.861 | 6.211 | 6.854 | 825,455 | -1.22(-15.16%) |
Jul 31, 2008 | 8.504 | 8.652 | 7.983 | 8.079 | 442,274 | -0.17(-2.00%) |
Jul 30, 2008 | 8.461 | 8.667 | 8.044 | 8.244 | 403,520 | -0.01(-0.11%) |
Jul 29, 2008 | 8.252 | 8.331 | 8.148 | 8.252 | 273,026 | +0.14(+1.71%) |
Jul 28, 2008 | 8.192 | 8.252 | 7.914 | 8.113 | 236,707 | -0.13(-1.58%) |
Jul 25, 2008 | 8.157 | 8.452 | 7.905 | 8.244 | 247,233 | +0.22(+2.71%) |
Jul 24, 2008 | 8.070 | 8.183 | 7.861 | 8.027 | 341,999 | +0.03(+0.43%) |
Jul 23, 2008 | 7.966 | 8.226 | 7.905 | 7.992 | 273,667 | +0.12(+1.55%) |
Jul 22, 2008 | 8.079 | 8.096 | 7.801 | 7.870 | 437,365 | -0.22(-2.69%) |
Jul 21, 2008 | 8.261 | 8.443 | 8.061 | 8.087 | 191,984 | -0.10(-1.17%) |
Jul 18, 2008 | 8.470 | 8.470 | 8.087 | 8.183 | 319,701 | -0.29(-3.38%) |
Jul 17, 2008 | 8.122 | 8.487 | 7.974 | 8.470 | 274,781 | +0.40(+4.95%) |
Jul 16, 2008 | 7.349 | 8.296 | 7.253 | 8.070 | 439,622 | +0.77(+10.60%) |
Jul 15, 2008 | 7.262 | 7.653 | 7.054 | 7.297 | 293,149 | -0.08(-1.06%) |
Jul 14, 2008 | 7.592 | 7.722 | 7.236 | 7.375 | 189,097 | -0.18(-2.41%) |
Jul 11, 2008 | 7.123 | 7.592 | 7.036 | 7.557 | 309,587 | +0.36(+5.07%) |
Jul 10, 2008 | 6.567 | 7.245 | 6.532 | 7.193 | 256,914 | +0.63(+9.67%) |
Jul 09, 2008 | 6.741 | 6.984 | 6.515 | 6.558 | 247,845 | -0.17(-2.45%) |
Jul 08, 2008 | 6.159 | 6.750 | 6.055 | 6.723 | 415,104 | +0.59(+9.63%) |
Jul 07, 2008 | 6.133 | 6.254 | 5.959 | 6.133 | 319,252 | +0.03(+0.43%) |
Jul 04, 2008 | 6.254 | 6.359 | 5.950 | 6.107 | 176,133 | +0.00(+0.00%) |
Jul 03, 2008 | 6.254 | 6.359 | 5.950 | 6.107 | 176,133 | -0.06(-0.99%) |
Jul 02, 2008 | 6.689 | 6.784 | 6.081 | 6.168 | 362,933 | -0.51(-7.67%) |
Jul 01, 2008 | 6.515 | 6.949 | 6.515 | 6.680 | 351,186 | +0.11(+1.72%) |
Jun 30, 2008 | 7.175 | 7.227 | 6.558 | 6.567 | 339,324 | -0.72(-9.89%) |
Jun 27, 2008 | 7.427 | 7.601 | 7.184 | 7.288 | 390,679 | -0.08(-1.06%) |
Jun 26, 2008 | 7.601 | 7.801 | 7.288 | 7.366 | 175,492 | -0.31(-4.07%) |
Jun 25, 2008 | 7.549 | 7.818 | 7.497 | 7.679 | 206,004 | +0.15(+1.96%) |
Jun 24, 2008 | 7.583 | 7.818 | 7.531 | 7.531 | 180,957 | -0.10(-1.25%) |
Jun 23, 2008 | 7.722 | 7.940 | 7.592 | 7.627 | 224,751 | -0.02(-0.23%) |
Jun 20, 2008 | 7.670 | 8.148 | 7.523 | 7.644 | 480,774 | -0.06(-0.79%) |
Jun 19, 2008 | 7.740 | 7.775 | 7.583 | 7.705 | 168,272 | -0.03(-0.45%) |
Jun 18, 2008 | 7.653 | 7.827 | 7.462 | 7.740 | 119,512 | +0.14(+1.83%) |
Jun 17, 2008 | 8.087 | 8.105 | 7.592 | 7.601 | 78,113 | -0.48(-5.91%) |
Jun 16, 2008 | 7.783 | 8.079 | 7.775 | 8.079 | 127,384 | +0.30(+3.79%) |
Jun 13, 2008 | 7.453 | 7.783 | 7.375 | 7.783 | 117,747 | +0.43(+5.91%) |
Jun 12, 2008 | 7.054 | 7.471 | 6.941 | 7.349 | 221,819 | +0.37(+5.35%) |
Jun 11, 2008 | 7.123 | 7.288 | 6.967 | 6.975 | 246,981 | -0.18(-2.55%) |
Jun 10, 2008 | 7.132 | 7.253 | 6.975 | 7.158 | 176,899 | +0.03(+0.37%) |
Jun 09, 2008 | 7.253 | 7.479 | 7.045 | 7.132 | 280,749 | -0.25(-3.41%) |
Jun 06, 2008 | 7.679 | 7.705 | 7.349 | 7.384 | 382,904 | -0.33(-4.28%) |
Jun 05, 2008 | 7.193 | 7.714 | 7.036 | 7.714 | 281,117 | +0.53(+7.38%) |
Jun 04, 2008 | 6.845 | 7.262 | 6.845 | 7.184 | 194,940 | +0.31(+4.55%) |
Jun 03, 2008 | 6.923 | 7.054 | 6.845 | 6.871 | 124,727 | -0.02(-0.25%) |
Jun 02, 2008 | 7.444 | 7.549 | 6.880 | 6.889 | 207,408 | -0.56(-7.58%) |
May 30, 2008 | 7.279 | 7.453 | 7.132 | 7.453 | 159,376 | +0.18(+2.51%) |
May 29, 2008 | 7.071 | 7.488 | 7.045 | 7.271 | 158,910 | +0.13(+1.82%) |
May 28, 2008 | 7.054 | 7.158 | 6.906 | 7.140 | 100,121 | +0.13(+1.86%) |
May 27, 2008 | 6.810 | 7.028 | 6.810 | 7.010 | 180,319 | +0.19(+2.80%) |
May 26, 2008 | 6.819 | 6.915 | 6.776 | 6.819 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.819 | 6.915 | 6.776 | 6.819 | 247,238 | -0.04(-0.63%) |
May 22, 2008 | 6.784 | 6.897 | 6.776 | 6.862 | 158,061 | +0.08(+1.15%) |
May 21, 2008 | 7.297 | 7.297 | 6.732 | 6.784 | 304,256 | -0.48(-6.58%) |
May 20, 2008 | 7.062 | 7.279 | 6.984 | 7.262 | 223,737 | +0.18(+2.58%) |
May 19, 2008 | 7.010 | 7.149 | 6.880 | 7.080 | 190,844 | +0.07(+0.99%) |
May 16, 2008 | 7.705 | 7.705 | 6.836 | 7.010 | 203,079 | +0.04(+0.62%) |
May 15, 2008 | 6.932 | 7.019 | 6.828 | 6.967 | 161,829 | +0.03(+0.50%) |
May 14, 2008 | 7.019 | 7.132 | 6.845 | 6.932 | 418,399 | -0.05(-0.75%) |
May 13, 2008 | 6.949 | 6.984 | 6.836 | 6.984 | 176,278 | +0.04(+0.63%) |
May 12, 2008 | 6.854 | 6.975 | 6.828 | 6.941 | 144,856 | +0.06(+0.88%) |
May 09, 2008 | 6.767 | 6.949 | 6.758 | 6.880 | 135,313 | +0.00(+0.00%) |
May 08, 2008 | 6.975 | 6.975 | 6.836 | 6.880 | 210,596 | -0.05(-0.75%) |
May 07, 2008 | 6.906 | 6.958 | 6.810 | 6.932 | 265,936 | +0.01(+0.13%) |
May 06, 2008 | 7.167 | 7.358 | 6.880 | 6.923 | 411,780 | -0.22(-3.04%) |
May 05, 2008 | 7.444 | 7.444 | 7.010 | 7.140 | 405,534 | -0.30(-4.08%) |
May 02, 2008 | 7.557 | 7.679 | 7.323 | 7.444 | 189,801 | -0.05(-0.70%) |
May 01, 2008 | 7.340 | 7.636 | 7.132 | 7.497 | 199,356 | +0.22(+2.98%) |
Apr 30, 2008 | 7.227 | 7.610 | 7.114 | 7.279 | 250,263 | +0.03(+0.36%) |
Apr 29, 2008 | 9.104 | 9.104 | 7.167 | 7.253 | 377,725 | -1.43(-16.50%) |
Apr 28, 2008 | 8.687 | 8.852 | 8.591 | 8.687 | 214,076 | +0.07(+0.81%) |
Apr 25, 2008 | 8.817 | 8.886 | 8.183 | 8.617 | 189,280 | -0.07(-0.80%) |
Apr 24, 2008 | 8.452 | 8.808 | 8.122 | 8.687 | 187,676 | +0.23(+2.77%) |
Apr 23, 2008 | 8.435 | 8.591 | 8.209 | 8.452 | 199,029 | +0.06(+0.72%) |
Apr 22, 2008 | 8.600 | 8.713 | 8.183 | 8.391 | 234,324 | -0.24(-2.82%) |
Apr 21, 2008 | 8.643 | 8.834 | 8.435 | 8.635 | 313,357 | -0.09(-1.00%) |
Apr 18, 2008 | 8.765 | 8.886 | 8.617 | 8.721 | 208,066 | +0.11(+1.31%) |
Apr 17, 2008 | 8.791 | 8.904 | 8.530 | 8.609 | 174,019 | -0.28(-3.13%) |
Apr 16, 2008 | 8.244 | 8.904 | 8.122 | 8.886 | 182,589 | +0.79(+9.76%) |
Apr 15, 2008 | 7.905 | 8.174 | 7.853 | 8.096 | 117,878 | +0.19(+2.42%) |
Apr 14, 2008 | 7.835 | 8.044 | 7.688 | 7.905 | 170,196 | +0.05(+0.66%) |
Apr 11, 2008 | 8.374 | 8.643 | 7.783 | 7.853 | 173,829 | -0.63(-7.38%) |
Apr 10, 2008 | 8.313 | 8.765 | 8.252 | 8.478 | 123,292 | +0.15(+1.77%) |
Apr 09, 2008 | 8.895 | 8.999 | 8.252 | 8.331 | 314,043 | -0.52(-5.89%) |
Apr 08, 2008 | 8.834 | 9.060 | 8.713 | 8.852 | 208,595 | -0.03(-0.29%) |
Apr 07, 2008 | 8.921 | 9.104 | 8.852 | 8.878 | 119,023 | -0.02(-0.20%) |
Apr 04, 2008 | 9.112 | 9.112 | 8.730 | 8.895 | 160,993 | -0.22(-2.38%) |
Apr 03, 2008 | 8.687 | 9.112 | 8.669 | 9.112 | 192,938 | +0.31(+3.55%) |
Apr 02, 2008 | 8.843 | 9.199 | 8.617 | 8.800 | 295,254 | -0.17(-1.94%) |
Apr 01, 2008 | 8.235 | 8.982 | 7.835 | 8.973 | 508,847 | +1.16(+14.91%) |
Mar 31, 2008 | 7.809 | 8.200 | 7.497 | 7.809 | 171,872 | +0.07(+0.90%) |
Mar 28, 2008 | 8.035 | 8.148 | 7.722 | 7.740 | 261,779 | -0.30(-3.68%) |
Mar 27, 2008 | 8.035 | 8.131 | 7.696 | 8.035 | 233,575 | +0.02(+0.22%) |
Mar 26, 2008 | 7.818 | 8.018 | 7.566 | 8.018 | 230,697 | +0.17(+2.10%) |
Mar 25, 2008 | 7.818 | 7.879 | 7.618 | 7.853 | 193,780 | +0.03(+0.44%) |
Mar 24, 2008 | 7.323 | 7.818 | 7.253 | 7.818 | 339,024 | +0.48(+6.51%) |
Mar 21, 2008 | 7.436 | 7.766 | 7.201 | 7.340 | 715,677 | +0.00(+0.00%) |
Mar 20, 2008 | 7.436 | 7.766 | 7.201 | 7.340 | 715,677 | +0.19(+2.67%) |
Mar 19, 2008 | 7.253 | 7.610 | 7.149 | 7.149 | 233,921 | -0.07(-0.96%) |
Mar 18, 2008 | 7.062 | 7.314 | 6.828 | 7.219 | 259,477 | +0.47(+6.95%) |
Mar 17, 2008 | 6.628 | 7.054 | 6.558 | 6.750 | 147,945 | +0.09(+1.30%) |
Mar 14, 2008 | 6.975 | 6.975 | 6.585 | 6.663 | 256,829 | -0.26(-3.76%) |
Mar 13, 2008 | 6.793 | 7.236 | 6.671 | 6.923 | 384,038 | +0.07(+1.01%) |
Mar 12, 2008 | 7.158 | 7.314 | 6.854 | 6.854 | 235,527 | -0.30(-4.13%) |
Mar 11, 2008 | 6.854 | 7.366 | 6.836 | 7.149 | 524,365 | +0.48(+7.16%) |
Mar 10, 2008 | 6.993 | 6.993 | 6.561 | 6.671 | 260,858 | -0.32(-4.60%) |
Mar 07, 2008 | 6.654 | 7.227 | 6.637 | 6.993 | 308,057 | +0.23(+3.34%) |
Mar 06, 2008 | 7.253 | 7.288 | 6.697 | 6.767 | 263,275 | -0.51(-7.04%) |
Mar 05, 2008 | 7.019 | 7.332 | 6.854 | 7.279 | 420,989 | +0.29(+4.10%) |
Mar 04, 2008 | 6.949 | 7.123 | 6.750 | 6.993 | 300,344 | +0.04(+0.62%) |
Mar 03, 2008 | 6.915 | 7.323 | 6.793 | 6.949 | 378,855 | +0.09(+1.27%) |
Feb 29, 2008 | 7.358 | 7.358 | 6.845 | 6.862 | 300,068 | -0.60(-8.03%) |
Feb 28, 2008 | 7.540 | 7.636 | 7.345 | 7.462 | 332,203 | -0.11(-1.49%) |
Feb 27, 2008 | 7.505 | 7.731 | 7.436 | 7.575 | 127,516 | -0.02(-0.23%) |
Feb 26, 2008 | 7.592 | 7.662 | 7.444 | 7.592 | 276,284 | -0.03(-0.46%) |
Feb 25, 2008 | 7.167 | 7.662 | 7.028 | 7.627 | 233,998 | +0.48(+6.68%) |
Feb 22, 2008 | 7.132 | 7.262 | 6.993 | 7.149 | 158,260 | +0.04(+0.61%) |
Feb 21, 2008 | 7.644 | 7.714 | 7.045 | 7.106 | 262,585 | -0.52(-6.83%) |
Feb 20, 2008 | 7.523 | 7.714 | 7.444 | 7.627 | 401,032 | +0.06(+0.80%) |
Feb 19, 2008 | 7.514 | 7.627 | 7.384 | 7.566 | 214,199 | +0.11(+1.52%) |
Feb 18, 2008 | 7.219 | 7.670 | 7.210 | 7.453 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.219 | 7.670 | 7.210 | 7.453 | 444,933 | +0.17(+2.26%) |
Feb 14, 2008 | 7.653 | 7.740 | 7.201 | 7.288 | 521,524 | -0.36(-4.66%) |
Feb 13, 2008 | 7.566 | 7.714 | 7.427 | 7.644 | 346,015 | +0.06(+0.80%) |
Feb 12, 2008 | 7.644 | 7.775 | 7.488 | 7.583 | 406,484 | -0.06(-0.80%) |
Feb 11, 2008 | 8.061 | 8.087 | 7.471 | 7.644 | 524,768 | -0.18(-2.33%) |
Feb 08, 2008 | 7.775 | 8.035 | 7.636 | 7.827 | 208,825 | +0.06(+0.78%) |
Feb 07, 2008 | 7.453 | 7.922 | 7.453 | 7.766 | 341,672 | +0.32(+4.32%) |
Feb 06, 2008 | 7.505 | 7.809 | 7.392 | 7.444 | 165,540 | +0.04(+0.59%) |
Feb 05, 2008 | 7.818 | 8.000 | 7.392 | 7.401 | 233,947 | -0.60(-7.49%) |
Feb 04, 2008 | 8.174 | 8.200 | 7.914 | 8.000 | 174,865 | -0.25(-3.05%) |
Feb 01, 2008 | 8.000 | 8.252 | 7.827 | 8.252 | 203,184 | +0.27(+3.37%) |
Jan 31, 2008 | 7.453 | 7.992 | 7.453 | 7.983 | 311,183 | +0.38(+5.03%) |
Jan 30, 2008 | 7.497 | 7.809 | 7.158 | 7.601 | 161,856 | +0.03(+0.46%) |
Jan 29, 2008 | 7.896 | 7.931 | 7.471 | 7.566 | 227,704 | -0.25(-3.22%) |
Jan 28, 2008 | 7.766 | 7.922 | 7.462 | 7.818 | 276,515 | +0.05(+0.67%) |
Jan 25, 2008 | 7.757 | 7.861 | 7.557 | 7.766 | 224,602 | +0.17(+2.17%) |
Jan 24, 2008 | 7.444 | 7.722 | 7.062 | 7.601 | 251,879 | +0.10(+1.39%) |
Jan 23, 2008 | 6.489 | 7.670 | 6.341 | 7.497 | 370,228 | +0.83(+12.52%) |
Jan 22, 2008 | 6.124 | 6.932 | 6.098 | 6.663 | 183,296 | +0.23(+3.65%) |
Jan 21, 2008 | 6.706 | 7.019 | 6.359 | 6.428 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.706 | 7.019 | 6.359 | 6.428 | 309,946 | -0.34(-5.01%) |
Jan 17, 2008 | 6.984 | 7.088 | 6.732 | 6.767 | 259,394 | -0.30(-4.18%) |
Jan 16, 2008 | 6.446 | 7.106 | 6.437 | 7.062 | 264,197 | +0.62(+9.57%) |
Jan 15, 2008 | 6.593 | 6.776 | 6.359 | 6.446 | 250,716 | -0.22(-3.26%) |
Jan 14, 2008 | 6.532 | 6.819 | 6.402 | 6.663 | 174,059 | +0.21(+3.23%) |
Jan 11, 2008 | 6.750 | 6.984 | 6.411 | 6.454 | 252,466 | -0.28(-4.13%) |
Jan 10, 2008 | 6.254 | 6.758 | 6.107 | 6.732 | 288,717 | +0.43(+6.75%) |
Jan 09, 2008 | 6.141 | 6.359 | 6.046 | 6.307 | 294,588 | +0.14(+2.25%) |
Jan 08, 2008 | 6.506 | 6.819 | 6.133 | 6.168 | 204,565 | -0.30(-4.57%) |
Jan 07, 2008 | 6.341 | 6.637 | 6.254 | 6.463 | 240,828 | +0.14(+2.20%) |
Jan 04, 2008 | 6.550 | 6.645 | 6.298 | 6.324 | 393,821 | -0.30(-4.59%) |
Jan 03, 2008 | 6.663 | 6.776 | 6.602 | 6.628 | 240,943 | -0.03(-0.39%) |
Jan 02, 2008 | 6.654 | 7.054 | 6.654 | 6.654 | 266,154 | -0.03(-0.39%) |