Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.930 | 7.263 | 6.705 | 6.759 | 0 | -0.24(-3.47%) |
Jan 29, 2009 | 6.903 | 7.380 | 6.876 | 7.002 | 600,353 | -0.02(-0.26%) |
Jan 28, 2009 | 7.002 | 7.065 | 6.813 | 7.020 | 473,629 | +0.12(+1.69%) |
Jan 27, 2009 | 6.885 | 7.020 | 6.534 | 6.903 | 576,452 | +0.14(+2.13%) |
Jan 26, 2009 | 6.516 | 6.957 | 6.471 | 6.759 | 391,188 | +0.28(+4.31%) |
Jan 23, 2009 | 6.093 | 6.605 | 6.003 | 6.480 | 0 | +0.22(+3.45%) |
Jan 22, 2009 | 6.723 | 6.723 | 6.084 | 6.264 | 519,323 | -0.62(-9.02%) |
Jan 21, 2009 | 5.949 | 6.966 | 5.904 | 6.885 | 717,524 | +1.00(+16.97%) |
Jan 20, 2009 | 6.498 | 6.561 | 5.868 | 5.886 | 476,737 | -0.61(-9.42%) |
Jan 16, 2009 | 6.507 | 6.687 | 6.102 | 6.498 | 0 | +0.08(+1.26%) |
Jan 15, 2009 | 5.850 | 6.462 | 5.679 | 6.417 | 773,436 | +0.57(+9.69%) |
Jan 14, 2009 | 6.183 | 6.291 | 5.805 | 5.850 | 611,977 | -0.46(-7.28%) |
Jan 13, 2009 | 6.372 | 6.426 | 6.165 | 6.309 | 687,881 | -0.23(-3.58%) |
Jan 12, 2009 | 6.534 | 6.714 | 6.300 | 6.543 | 516,753 | +0.01(+0.14%) |
Jan 09, 2009 | 6.786 | 6.786 | 6.435 | 6.534 | 466,891 | -0.28(-4.10%) |
Jan 08, 2009 | 6.525 | 7.200 | 6.435 | 6.813 | 1,648,242 | +0.26(+3.98%) |
Jan 07, 2009 | 7.011 | 7.128 | 6.345 | 6.552 | 638,057 | -0.59(-8.20%) |
Jan 06, 2009 | 7.614 | 7.623 | 6.921 | 7.137 | 1,019,677 | -0.23(-3.06%) |
Jan 05, 2009 | 6.786 | 7.515 | 6.777 | 7.362 | 994,013 | +0.59(+8.63%) |
Jan 02, 2009 | 6.696 | 7.092 | 6.660 | 6.777 | 0 | +0.08(+1.21%) |
Jan 01, 2009 | 6.075 | 6.840 | 6.075 | 6.696 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.075 | 6.840 | 6.075 | 6.696 | 907,163 | +0.67(+11.04%) |
Dec 30, 2008 | 5.895 | 6.030 | 5.688 | 6.030 | 963,985 | +0.41(+7.20%) |
Dec 29, 2008 | 5.481 | 5.625 | 5.382 | 5.625 | 649,554 | +0.28(+5.22%) |
Dec 26, 2008 | 5.256 | 5.400 | 5.202 | 5.346 | 0 | +0.14(+2.77%) |
Dec 24, 2008 | 5.157 | 5.238 | 4.986 | 5.202 | 152,118 | +0.10(+1.94%) |
Dec 23, 2008 | 5.211 | 5.400 | 4.977 | 5.103 | 415,266 | -0.05(-1.05%) |
Dec 22, 2008 | 5.580 | 5.580 | 4.950 | 5.157 | 494,552 | -0.27(-4.98%) |
Dec 19, 2008 | 5.382 | 5.742 | 5.301 | 5.427 | 881,265 | +0.12(+2.20%) |
Dec 18, 2008 | 5.634 | 5.652 | 5.238 | 5.310 | 2,264,106 | -0.32(-5.75%) |
Dec 17, 2008 | 5.949 | 6.165 | 5.598 | 5.634 | 812,743 | -0.42(-6.98%) |
Dec 16, 2008 | 5.904 | 6.057 | 5.661 | 6.057 | 898,158 | +0.19(+3.22%) |
Dec 15, 2008 | 6.174 | 6.345 | 5.688 | 5.868 | 869,576 | -0.27(-4.40%) |
Dec 12, 2008 | 5.724 | 6.138 | 5.535 | 6.138 | 0 | +0.28(+4.76%) |
Dec 11, 2008 | 6.129 | 6.354 | 5.670 | 5.859 | 834,427 | -0.20(-3.27%) |
Dec 10, 2008 | 5.688 | 6.057 | 5.508 | 6.057 | 531,390 | +0.60(+11.06%) |
Dec 09, 2008 | 5.697 | 5.877 | 5.351 | 5.454 | 683,138 | -0.27(-4.72%) |
Dec 08, 2008 | 5.607 | 5.769 | 5.418 | 5.724 | 833,423 | +0.34(+6.35%) |
Dec 05, 2008 | 5.697 | 5.796 | 4.869 | 5.382 | 0 | -0.47(-8.00%) |
Dec 04, 2008 | 6.471 | 6.705 | 5.778 | 5.850 | 1,521,866 | -0.71(-10.84%) |
Dec 03, 2008 | 6.480 | 6.714 | 5.931 | 6.561 | 1,383,208 | +0.22(+3.40%) |
Dec 02, 2008 | 6.264 | 6.372 | 5.625 | 6.345 | 3,172,267 | +0.19(+3.07%) |
Dec 01, 2008 | 5.328 | 6.449 | 5.328 | 6.156 | 2,201,032 | +0.49(+8.57%) |
Nov 28, 2008 | 5.706 | 5.850 | 5.346 | 5.670 | 653,010 | -0.22(-3.67%) |
Nov 26, 2008 | 4.644 | 5.922 | 4.572 | 5.886 | 1,219,880 | +1.16(+24.57%) |
Nov 25, 2008 | 4.644 | 4.824 | 4.464 | 4.725 | 1,891,873 | +0.18(+3.96%) |
Nov 24, 2008 | 3.879 | 4.581 | 3.870 | 4.545 | 924,659 | +0.68(+17.44%) |
Nov 21, 2008 | 3.636 | 3.906 | 3.447 | 3.870 | 1,205,208 | +0.34(+9.69%) |
Nov 20, 2008 | 3.672 | 3.807 | 3.510 | 3.528 | 894,252 | -0.26(-6.89%) |
Nov 19, 2008 | 3.825 | 3.951 | 3.699 | 3.789 | 503,187 | -0.05(-1.41%) |
Nov 18, 2008 | 4.023 | 4.023 | 3.690 | 3.843 | 563,364 | -0.12(-2.95%) |
Nov 17, 2008 | 4.023 | 4.176 | 3.897 | 3.960 | 366,681 | +0.01(+0.23%) |
Nov 14, 2008 | 4.374 | 4.388 | 3.951 | 3.951 | 0 | -0.53(-11.85%) |
Nov 13, 2008 | 3.807 | 4.482 | 3.708 | 4.482 | 773,101 | +0.70(+18.57%) |
Nov 12, 2008 | 4.140 | 4.221 | 3.690 | 3.780 | 1,039,235 | -0.48(-11.21%) |
Nov 11, 2008 | 4.437 | 4.491 | 4.212 | 4.257 | 491,279 | -0.17(-3.86%) |
Nov 10, 2008 | 4.491 | 4.716 | 4.320 | 4.428 | 499,647 | +0.19(+4.46%) |
Nov 07, 2008 | 3.960 | 4.356 | 3.951 | 4.239 | 0 | +0.30(+7.53%) |
Nov 06, 2008 | 4.221 | 4.257 | 3.825 | 3.942 | 626,109 | -0.41(-9.50%) |
Nov 05, 2008 | 4.464 | 4.536 | 4.293 | 4.356 | 704,287 | -0.25(-5.47%) |
Nov 04, 2008 | 4.725 | 4.923 | 4.374 | 4.608 | 624,896 | -0.09(-1.92%) |
Nov 03, 2008 | 4.833 | 4.842 | 4.518 | 4.698 | 715,935 | -0.07(-1.51%) |
Oct 31, 2008 | 4.176 | 4.833 | 4.140 | 4.770 | 0 | +0.34(+7.72%) |
Oct 30, 2008 | 3.987 | 4.428 | 3.888 | 4.428 | 668,259 | +0.54(+13.89%) |
Oct 29, 2008 | 3.969 | 4.113 | 3.789 | 3.888 | 900,630 | +0.00(+0.00%) |
Oct 28, 2008 | 3.897 | 3.942 | 3.555 | 3.888 | 805,245 | +0.24(+6.67%) |
Oct 27, 2008 | 4.050 | 4.050 | 3.636 | 3.645 | 326,679 | -0.49(-11.76%) |
Oct 24, 2008 | 3.672 | 4.203 | 3.654 | 4.131 | 0 | -0.15(-3.57%) |
Oct 23, 2008 | 4.437 | 4.500 | 3.942 | 4.284 | 714,892 | +0.01(+0.21%) |
Oct 22, 2008 | 4.491 | 4.662 | 4.140 | 4.275 | 627,998 | -0.41(-8.83%) |
Oct 21, 2008 | 4.671 | 4.932 | 4.500 | 4.689 | 601,201 | -0.03(-0.57%) |
Oct 20, 2008 | 4.302 | 4.788 | 4.275 | 4.716 | 557,031 | +0.61(+14.91%) |
Oct 17, 2008 | 4.203 | 4.626 | 3.780 | 4.104 | 0 | -0.20(-4.60%) |
Oct 16, 2008 | 3.699 | 4.365 | 3.474 | 4.302 | 1,167,170 | +0.64(+17.44%) |
Oct 15, 2008 | 4.113 | 4.185 | 3.663 | 3.663 | 585,046 | -0.63(-14.67%) |
Oct 14, 2008 | 4.518 | 4.671 | 4.167 | 4.293 | 695,193 | -0.05(-1.24%) |
Oct 13, 2008 | 3.960 | 4.356 | 3.906 | 4.347 | 881,118 | +0.53(+13.92%) |
Oct 10, 2008 | 3.609 | 3.906 | 3.150 | 3.816 | 0 | +0.06(+1.68%) |
Oct 09, 2008 | 4.347 | 4.455 | 3.708 | 3.753 | 437,347 | -0.48(-11.28%) |
Oct 08, 2008 | 4.257 | 4.473 | 3.987 | 4.230 | 943,487 | -0.15(-3.49%) |
Oct 07, 2008 | 5.112 | 5.121 | 4.374 | 4.383 | 925,837 | -0.65(-12.88%) |
Oct 06, 2008 | 5.391 | 5.391 | 4.536 | 5.031 | 876,236 | -0.35(-6.52%) |
Oct 03, 2008 | 5.391 | 6.012 | 5.364 | 5.382 | 0 | +0.01(+0.17%) |
Oct 02, 2008 | 5.868 | 5.958 | 5.337 | 5.373 | 720,029 | -0.59(-9.82%) |
Oct 01, 2008 | 5.967 | 6.192 | 5.850 | 5.958 | 507,649 | -0.20(-3.22%) |
Sep 30, 2008 | 6.003 | 6.255 | 5.526 | 6.156 | 652,457 | +0.53(+9.44%) |
Sep 29, 2008 | 6.309 | 6.309 | 5.589 | 5.625 | 659,359 | -0.82(-12.71%) |
Sep 26, 2008 | 6.264 | 6.561 | 6.165 | 6.444 | 0 | -0.07(-1.11%) |
Sep 25, 2008 | 6.345 | 6.579 | 6.300 | 6.516 | 414,023 | +0.15(+2.40%) |
Sep 24, 2008 | 6.435 | 6.624 | 6.363 | 6.363 | 377,353 | -0.04(-0.56%) |
Sep 23, 2008 | 6.597 | 6.714 | 6.327 | 6.399 | 693,643 | -0.22(-3.27%) |
Sep 22, 2008 | 6.480 | 6.741 | 6.291 | 6.615 | 656,376 | +0.14(+2.08%) |
Sep 19, 2008 | 5.940 | 6.480 | 5.841 | 6.480 | 0 | +0.86(+15.20%) |
Sep 18, 2008 | 5.598 | 5.985 | 5.373 | 5.625 | 956,958 | +0.05(+0.97%) |
Sep 17, 2008 | 5.814 | 5.823 | 5.409 | 5.571 | 812,048 | -0.33(-5.64%) |
Sep 16, 2008 | 5.364 | 5.904 | 5.337 | 5.904 | 692,598 | +0.26(+4.63%) |
Sep 15, 2008 | 6.174 | 6.174 | 5.553 | 5.643 | 802,983 | -0.71(-11.19%) |
Sep 12, 2008 | 6.156 | 6.588 | 6.156 | 6.354 | 0 | +0.10(+1.58%) |
Sep 11, 2008 | 6.390 | 6.390 | 5.967 | 6.255 | 622,502 | -0.14(-2.25%) |
Sep 10, 2008 | 5.895 | 6.399 | 5.895 | 6.399 | 795,960 | +0.52(+8.88%) |
Sep 09, 2008 | 6.435 | 6.471 | 5.877 | 5.877 | 1,378,538 | -0.59(-9.18%) |
Sep 08, 2008 | 6.489 | 6.741 | 6.444 | 6.471 | 484,607 | -0.07(-1.10%) |
Sep 05, 2008 | 6.417 | 6.624 | 6.264 | 6.543 | 0 | +0.06(+0.97%) |
Sep 04, 2008 | 6.462 | 6.723 | 6.300 | 6.480 | 544,436 | -0.08(-1.23%) |
Sep 03, 2008 | 6.561 | 6.750 | 6.498 | 6.561 | 463,625 | -0.09(-1.35%) |
Sep 02, 2008 | 6.966 | 6.966 | 6.561 | 6.651 | 654,364 | -0.40(-5.62%) |
Aug 29, 2008 | 7.119 | 7.344 | 6.957 | 7.047 | 0 | -0.17(-2.37%) |
Aug 28, 2008 | 7.434 | 7.452 | 6.948 | 7.218 | 567,131 | -0.11(-1.47%) |
Aug 27, 2008 | 7.101 | 7.335 | 7.101 | 7.326 | 680,678 | +0.31(+4.36%) |
Aug 26, 2008 | 6.615 | 7.146 | 6.615 | 7.020 | 564,478 | +0.29(+4.28%) |
Aug 25, 2008 | 6.741 | 6.939 | 6.642 | 6.732 | 542,270 | +0.05(+0.67%) |
Aug 22, 2008 | 6.588 | 6.885 | 6.552 | 6.687 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 6.534 | 6.795 | 6.390 | 6.687 | 632,938 | +0.19(+2.91%) |
Aug 20, 2008 | 6.102 | 6.588 | 6.048 | 6.498 | 760,628 | +0.42(+6.96%) |
Aug 19, 2008 | 5.976 | 6.165 | 5.931 | 6.075 | 472,197 | +0.16(+2.74%) |
Aug 18, 2008 | 6.030 | 6.156 | 5.909 | 5.913 | 456,604 | -0.05(-0.90%) |
Aug 15, 2008 | 6.093 | 6.246 | 5.877 | 5.967 | 0 | -0.14(-2.21%) |
Aug 14, 2008 | 5.958 | 6.174 | 5.805 | 6.102 | 1,213,499 | +0.23(+3.83%) |
Aug 13, 2008 | 5.274 | 5.895 | 5.247 | 5.877 | 1,008,587 | +0.69(+13.37%) |
Aug 12, 2008 | 5.481 | 5.481 | 4.779 | 5.184 | 1,006,581 | +0.06(+1.23%) |
Aug 11, 2008 | 5.166 | 5.283 | 4.887 | 5.121 | 913,742 | -0.16(-3.07%) |
Aug 08, 2008 | 5.490 | 5.517 | 5.211 | 5.283 | 680,939 | -0.20(-3.61%) |
Aug 07, 2008 | 5.526 | 5.571 | 5.337 | 5.481 | 718,017 | +0.02(+0.33%) |
Aug 06, 2008 | 5.193 | 5.490 | 5.193 | 5.463 | 1,507,819 | +0.21(+3.94%) |
Aug 05, 2008 | 5.166 | 5.463 | 5.166 | 5.256 | 656,493 | +0.02(+0.34%) |
Aug 04, 2008 | 5.940 | 6.012 | 5.229 | 5.238 | 887,769 | -0.68(-11.55%) |
Aug 01, 2008 | 5.931 | 6.192 | 5.859 | 5.922 | 463,790 | +0.03(+0.46%) |
Jul 31, 2008 | 6.030 | 6.192 | 5.724 | 5.895 | 583,960 | -0.21(-3.39%) |
Jul 30, 2008 | 5.643 | 6.147 | 5.526 | 6.102 | 674,287 | +0.42(+7.45%) |
Jul 29, 2008 | 5.679 | 5.742 | 5.454 | 5.679 | 510,809 | +0.04(+0.64%) |
Jul 28, 2008 | 5.715 | 5.778 | 5.580 | 5.643 | 572,809 | -0.09(-1.57%) |
Jul 25, 2008 | 5.634 | 5.832 | 5.625 | 5.733 | 738,639 | +0.10(+1.76%) |
Jul 24, 2008 | 5.616 | 5.778 | 5.373 | 5.634 | 726,989 | -0.01(-0.16%) |
Jul 23, 2008 | 5.742 | 5.850 | 5.571 | 5.643 | 677,133 | -0.20(-3.39%) |
Jul 22, 2008 | 6.066 | 6.219 | 5.715 | 5.841 | 995,401 | -0.45(-7.15%) |
Jul 21, 2008 | 6.003 | 6.372 | 5.904 | 6.291 | 691,967 | +0.23(+3.71%) |
Jul 18, 2008 | 5.949 | 6.282 | 5.877 | 6.066 | 586,864 | -0.03(-0.44%) |
Jul 17, 2008 | 6.480 | 6.534 | 5.769 | 6.093 | 1,154,491 | -0.47(-7.13%) |
Jul 16, 2008 | 6.750 | 6.795 | 6.363 | 6.561 | 731,177 | -0.21(-3.06%) |
Jul 15, 2008 | 7.029 | 7.110 | 6.759 | 6.768 | 724,636 | -0.32(-4.57%) |
Jul 14, 2008 | 7.065 | 7.191 | 6.948 | 7.092 | 603,517 | -0.02(-0.25%) |
Jul 11, 2008 | 6.966 | 7.191 | 6.795 | 7.110 | 1,038,548 | +0.16(+2.33%) |
Jul 10, 2008 | 6.300 | 7.002 | 6.300 | 6.948 | 1,431,854 | +0.58(+9.04%) |
Jul 09, 2008 | 6.444 | 6.795 | 6.345 | 6.372 | 1,030,603 | -0.16(-2.48%) |
Jul 08, 2008 | 6.525 | 6.660 | 6.165 | 6.534 | 1,041,829 | -0.13(-2.02%) |
Jul 07, 2008 | 6.867 | 6.912 | 6.453 | 6.669 | 951,796 | -0.21(-3.01%) |
Jul 04, 2008 | 7.326 | 7.335 | 6.399 | 6.876 | 1,043,837 | +0.00(+0.00%) |
Jul 03, 2008 | 7.326 | 7.335 | 6.399 | 6.876 | 1,043,837 | -0.55(-7.39%) |
Jul 02, 2008 | 7.803 | 7.803 | 7.389 | 7.425 | 959,921 | -0.28(-3.62%) |
Jul 01, 2008 | 7.695 | 7.740 | 7.471 | 7.704 | 765,373 | +0.08(+1.06%) |
Jun 30, 2008 | 7.659 | 7.902 | 7.614 | 7.623 | 634,278 | -0.02(-0.24%) |
Jun 27, 2008 | 7.722 | 7.875 | 7.605 | 7.641 | 1,823,395 | +0.00(+0.00%) |
Jun 26, 2008 | 7.479 | 7.920 | 7.479 | 7.641 | 874,455 | +0.14(+1.92%) |
Jun 25, 2008 | 7.650 | 7.695 | 7.290 | 7.497 | 1,133,157 | -0.09(-1.19%) |
Jun 24, 2008 | 7.848 | 7.848 | 7.560 | 7.587 | 722,987 | -0.26(-3.33%) |
Jun 23, 2008 | 7.650 | 7.875 | 7.578 | 7.848 | 799,861 | +0.27(+3.56%) |
Jun 20, 2008 | 7.533 | 7.772 | 7.443 | 7.578 | 1,327,177 | +0.10(+1.32%) |
Jun 19, 2008 | 8.010 | 8.010 | 7.389 | 7.479 | 1,192,027 | -0.50(-6.21%) |
Jun 18, 2008 | 7.515 | 8.087 | 7.497 | 7.974 | 1,833,255 | +0.52(+7.00%) |
Jun 17, 2008 | 7.092 | 7.497 | 7.065 | 7.452 | 1,539,380 | +0.36(+5.08%) |
Jun 16, 2008 | 7.056 | 7.173 | 7.038 | 7.092 | 673,013 | +0.07(+1.03%) |
Jun 13, 2008 | 6.921 | 7.137 | 6.921 | 7.020 | 991,791 | +0.06(+0.91%) |
Jun 12, 2008 | 6.813 | 7.065 | 6.813 | 6.957 | 1,367,522 | +0.07(+1.05%) |
Jun 11, 2008 | 6.930 | 7.065 | 6.885 | 6.885 | 734,782 | -0.03(-0.39%) |
Jun 10, 2008 | 6.939 | 7.092 | 6.770 | 6.912 | 826,857 | -0.08(-1.16%) |
Jun 09, 2008 | 6.840 | 7.164 | 6.750 | 6.993 | 947,039 | +0.15(+2.24%) |
Jun 06, 2008 | 6.768 | 7.083 | 6.750 | 6.840 | 2,387,889 | +0.23(+3.40%) |
Jun 05, 2008 | 6.066 | 6.615 | 6.057 | 6.615 | 1,166,602 | +0.45(+7.30%) |
Jun 04, 2008 | 6.660 | 6.741 | 6.084 | 6.165 | 1,847,649 | -0.50(-7.56%) |
Jun 03, 2008 | 6.714 | 6.867 | 6.660 | 6.669 | 806,410 | -0.05(-0.67%) |
Jun 02, 2008 | 6.579 | 6.813 | 6.579 | 6.714 | 1,676,714 | +0.09(+1.36%) |
May 30, 2008 | 6.651 | 6.732 | 6.462 | 6.624 | 1,625,828 | -0.03(-0.41%) |
May 29, 2008 | 7.128 | 7.191 | 6.615 | 6.651 | 2,657,636 | -0.45(-6.34%) |
May 28, 2008 | 6.975 | 7.110 | 6.570 | 7.101 | 1,866,599 | +0.06(+0.90%) |
May 27, 2008 | 7.083 | 7.200 | 6.975 | 7.038 | 997,902 | -0.13(-1.76%) |
May 26, 2008 | 7.245 | 7.245 | 6.984 | 7.164 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.245 | 7.245 | 6.984 | 7.164 | 588,855 | +0.00(+0.00%) |
May 22, 2008 | 7.227 | 7.506 | 7.119 | 7.164 | 1,223,896 | +0.02(+0.25%) |
May 21, 2008 | 7.371 | 7.488 | 7.128 | 7.146 | 1,384,073 | -0.04(-0.50%) |
May 20, 2008 | 7.020 | 7.425 | 7.020 | 7.182 | 1,653,057 | +0.16(+2.31%) |
May 19, 2008 | 6.840 | 7.281 | 6.768 | 7.020 | 1,422,170 | +0.23(+3.45%) |
May 16, 2008 | 6.750 | 6.921 | 6.696 | 6.786 | 1,313,967 | +0.21(+3.15%) |
May 15, 2008 | 6.489 | 6.615 | 6.210 | 6.579 | 920,611 | +0.11(+1.67%) |
May 14, 2008 | 6.615 | 6.705 | 6.165 | 6.471 | 894,595 | -0.14(-2.18%) |
May 13, 2008 | 6.318 | 6.615 | 6.219 | 6.615 | 1,238,109 | +0.30(+4.70%) |
May 12, 2008 | 6.120 | 6.345 | 5.976 | 6.318 | 790,922 | +0.20(+3.24%) |
May 09, 2008 | 6.093 | 6.192 | 5.877 | 6.120 | 507,610 | +0.12(+1.95%) |
May 08, 2008 | 6.228 | 6.228 | 5.850 | 6.003 | 669,823 | -0.03(-0.45%) |
May 07, 2008 | 6.183 | 6.228 | 6.003 | 6.030 | 688,336 | -0.14(-2.19%) |
May 06, 2008 | 6.012 | 6.165 | 5.985 | 6.165 | 901,678 | +0.19(+3.16%) |
May 05, 2008 | 5.715 | 6.012 | 5.715 | 5.976 | 585,819 | +0.22(+3.75%) |
May 02, 2008 | 5.841 | 5.895 | 5.715 | 5.760 | 451,785 | -0.08(-1.39%) |
May 01, 2008 | 5.778 | 5.886 | 5.625 | 5.841 | 662,080 | +0.01(+0.15%) |
Apr 30, 2008 | 5.688 | 5.940 | 5.661 | 5.832 | 448,621 | +0.14(+2.53%) |
Apr 29, 2008 | 6.003 | 6.003 | 5.607 | 5.688 | 575,378 | -0.26(-4.39%) |
Apr 28, 2008 | 5.940 | 6.057 | 5.886 | 5.949 | 541,685 | +0.06(+1.07%) |
Apr 25, 2008 | 5.823 | 5.976 | 5.769 | 5.886 | 627,132 | +0.07(+1.24%) |
Apr 24, 2008 | 5.859 | 5.859 | 5.715 | 5.814 | 618,844 | -0.03(-0.46%) |
Apr 23, 2008 | 6.030 | 6.030 | 5.733 | 5.841 | 536,975 | -0.08(-1.37%) |
Apr 22, 2008 | 5.850 | 6.048 | 5.832 | 5.922 | 624,556 | +0.12(+2.02%) |
Apr 21, 2008 | 5.877 | 5.931 | 5.760 | 5.805 | 711,959 | -0.11(-1.83%) |
Apr 18, 2008 | 5.508 | 5.931 | 5.481 | 5.913 | 1,171,093 | +0.50(+9.14%) |
Apr 17, 2008 | 5.517 | 5.571 | 5.409 | 5.418 | 500,230 | -0.14(-2.43%) |
Apr 16, 2008 | 5.643 | 5.643 | 5.373 | 5.553 | 896,640 | +0.02(+0.33%) |
Apr 15, 2008 | 5.310 | 5.535 | 5.274 | 5.535 | 1,215,148 | +0.30(+5.67%) |
Apr 14, 2008 | 4.977 | 5.355 | 4.977 | 5.238 | 628,718 | +0.22(+4.30%) |
Apr 11, 2008 | 5.139 | 5.211 | 5.022 | 5.022 | 545,225 | -0.03(-0.53%) |
Apr 10, 2008 | 5.310 | 5.382 | 5.022 | 5.049 | 952,476 | -0.25(-4.75%) |
Apr 09, 2008 | 5.220 | 5.445 | 5.220 | 5.301 | 959,399 | +0.07(+1.38%) |
Apr 08, 2008 | 5.355 | 5.382 | 5.193 | 5.229 | 575,301 | -0.08(-1.53%) |
Apr 07, 2008 | 5.157 | 5.508 | 5.094 | 5.310 | 1,057,344 | +0.29(+5.73%) |
Apr 04, 2008 | 5.022 | 5.148 | 4.932 | 5.022 | 916,078 | +0.02(+0.36%) |
Apr 03, 2008 | 4.788 | 5.022 | 4.752 | 5.004 | 1,099,017 | +0.22(+4.51%) |
Apr 02, 2008 | 4.563 | 4.860 | 4.518 | 4.788 | 892,907 | +0.27(+5.98%) |
Apr 01, 2008 | 4.419 | 4.527 | 4.419 | 4.518 | 562,274 | +0.04(+1.01%) |
Mar 31, 2008 | 4.572 | 4.572 | 4.419 | 4.473 | 593,633 | -0.05(-1.19%) |
Mar 28, 2008 | 4.455 | 4.644 | 4.455 | 4.527 | 465,580 | +0.03(+0.60%) |
Mar 27, 2008 | 4.851 | 4.896 | 4.464 | 4.500 | 1,158,045 | -0.37(-7.58%) |
Mar 26, 2008 | 4.500 | 4.869 | 4.500 | 4.869 | 878,991 | +0.34(+7.55%) |
Mar 25, 2008 | 4.455 | 4.536 | 4.455 | 4.527 | 395,266 | +0.06(+1.41%) |
Mar 24, 2008 | 4.401 | 4.545 | 4.365 | 4.464 | 320,984 | +0.06(+1.43%) |
Mar 21, 2008 | 4.320 | 4.662 | 4.320 | 4.401 | 1,147,847 | +0.00(+0.00%) |
Mar 20, 2008 | 4.320 | 4.662 | 4.320 | 4.401 | 1,147,847 | +0.07(+1.66%) |
Mar 19, 2008 | 4.536 | 4.563 | 4.329 | 4.329 | 379,193 | -0.20(-4.37%) |
Mar 18, 2008 | 4.248 | 4.563 | 4.248 | 4.527 | 680,125 | +0.28(+6.57%) |
Mar 17, 2008 | 4.302 | 4.428 | 4.248 | 4.248 | 542,747 | -0.16(-3.67%) |
Mar 14, 2008 | 4.590 | 4.590 | 4.374 | 4.410 | 660,027 | -0.14(-2.97%) |
Mar 13, 2008 | 4.500 | 4.644 | 4.275 | 4.545 | 840,925 | -0.09(-1.94%) |
Mar 12, 2008 | 4.464 | 4.653 | 4.446 | 4.635 | 731,891 | +0.23(+5.32%) |
Mar 11, 2008 | 4.230 | 4.437 | 4.203 | 4.401 | 882,728 | +0.20(+4.71%) |
Mar 10, 2008 | 4.140 | 4.275 | 4.140 | 4.203 | 402,304 | +0.09(+2.19%) |
Mar 07, 2008 | 3.969 | 4.176 | 3.915 | 4.113 | 832,134 | +0.11(+2.70%) |
Mar 06, 2008 | 4.131 | 4.158 | 4.005 | 4.005 | 460,079 | -0.18(-4.30%) |
Mar 05, 2008 | 4.131 | 4.185 | 4.077 | 4.185 | 588,289 | +0.10(+2.42%) |
Mar 04, 2008 | 4.077 | 4.140 | 3.996 | 4.086 | 958,201 | +0.03(+0.67%) |
Mar 03, 2008 | 3.933 | 4.113 | 3.933 | 4.059 | 843,397 | +0.04(+1.12%) |
Feb 29, 2008 | 3.960 | 4.068 | 3.924 | 4.014 | 552,857 | +0.04(+0.91%) |
Feb 28, 2008 | 3.960 | 4.050 | 3.951 | 3.978 | 395,634 | -0.04(-0.90%) |
Feb 27, 2008 | 3.924 | 4.023 | 3.924 | 4.014 | 561,489 | +0.05(+1.13%) |
Feb 26, 2008 | 3.969 | 4.005 | 3.924 | 3.969 | 401,055 | +0.00(+0.00%) |
Feb 25, 2008 | 3.879 | 4.005 | 3.879 | 3.969 | 373,666 | +0.08(+2.08%) |
Feb 22, 2008 | 3.960 | 3.992 | 3.843 | 3.888 | 678,954 | -0.07(-1.82%) |
Feb 21, 2008 | 4.104 | 4.104 | 3.942 | 3.960 | 291,003 | -0.11(-2.65%) |
Feb 20, 2008 | 3.942 | 4.095 | 3.942 | 4.068 | 274,540 | +0.11(+2.73%) |
Feb 19, 2008 | 3.933 | 4.032 | 3.933 | 3.960 | 271,093 | +0.04(+1.15%) |
Feb 18, 2008 | 3.960 | 4.012 | 3.915 | 3.915 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.960 | 4.012 | 3.915 | 3.915 | 371,638 | -0.08(-2.03%) |
Feb 14, 2008 | 4.005 | 4.077 | 3.996 | 3.996 | 228,720 | -0.01(-0.22%) |
Feb 13, 2008 | 3.834 | 4.032 | 3.834 | 4.005 | 468,687 | +0.20(+5.20%) |
Feb 12, 2008 | 3.735 | 3.897 | 3.735 | 3.807 | 471,862 | +0.04(+0.95%) |
Feb 11, 2008 | 3.843 | 3.870 | 3.726 | 3.771 | 454,007 | -0.06(-1.64%) |
Feb 08, 2008 | 3.843 | 3.906 | 3.807 | 3.834 | 266,982 | -0.03(-0.70%) |
Feb 07, 2008 | 3.780 | 3.879 | 3.672 | 3.861 | 465,751 | +0.07(+1.90%) |
Feb 06, 2008 | 3.924 | 3.960 | 3.780 | 3.789 | 367,804 | -0.08(-2.09%) |
Feb 05, 2008 | 3.897 | 3.978 | 3.870 | 3.870 | 367,398 | -0.09(-2.27%) |
Feb 04, 2008 | 3.960 | 4.005 | 3.897 | 3.960 | 367,276 | -0.04(-1.12%) |