Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.382 | 4.695 | 4.382 | 4.567 | 11,210,466 | -0.03(-0.56%) |
Nov 26, 2008 | 4.216 | 4.631 | 4.107 | 4.593 | 19,496,610 | +0.34(+8.12%) |
Nov 25, 2008 | 4.344 | 4.350 | 4.120 | 4.248 | 19,859,242 | -0.03(-0.75%) |
Nov 24, 2008 | 3.948 | 4.388 | 3.948 | 4.280 | 31,055,466 | +0.12(+2.92%) |
Nov 21, 2008 | 3.903 | 4.165 | 3.777 | 4.158 | 37,057,356 | +0.42(+11.28%) |
Nov 20, 2008 | 3.897 | 4.037 | 3.724 | 3.737 | 24,909,660 | -0.18(-4.57%) |
Nov 19, 2008 | 4.069 | 4.139 | 3.916 | 3.916 | 21,776,960 | -0.24(-5.69%) |
Nov 18, 2008 | 4.293 | 4.299 | 3.992 | 4.152 | 28,459,296 | -0.14(-3.27%) |
Nov 17, 2008 | 4.363 | 4.408 | 4.210 | 4.293 | 26,103,702 | -0.15(-3.45%) |
Nov 14, 2008 | 4.625 | 4.676 | 4.356 | 4.446 | 0 | -0.34(-7.20%) |
Nov 13, 2008 | 4.491 | 4.829 | 4.222 | 4.791 | 30,403,948 | +0.26(+5.63%) |
Nov 12, 2008 | 4.746 | 4.919 | 4.510 | 4.535 | 21,866,360 | -0.19(-4.05%) |
Nov 11, 2008 | 4.791 | 4.970 | 4.708 | 4.727 | 16,471,565 | -0.17(-3.39%) |
Nov 10, 2008 | 4.855 | 4.976 | 4.797 | 4.893 | 19,037,416 | -0.08(-1.54%) |
Nov 07, 2008 | 4.772 | 4.995 | 4.669 | 4.970 | 21,298,870 | +0.26(+5.56%) |
Nov 06, 2008 | 4.944 | 4.944 | 4.612 | 4.708 | 29,391,438 | -0.25(-5.03%) |
Nov 05, 2008 | 5.212 | 5.263 | 4.957 | 4.957 | 24,880,026 | -0.40(-7.40%) |
Nov 04, 2008 | 5.353 | 5.398 | 5.212 | 5.353 | 24,012,778 | +0.21(+4.10%) |
Nov 03, 2008 | 5.270 | 5.302 | 5.078 | 5.142 | 35,565,616 | -0.13(-2.54%) |
Oct 31, 2008 | 5.180 | 5.417 | 4.944 | 5.276 | 28,347,024 | +0.22(+4.42%) |
Oct 30, 2008 | 4.733 | 5.097 | 4.733 | 5.053 | 36,884,832 | +0.36(+7.77%) |
Oct 29, 2008 | 4.791 | 4.989 | 4.599 | 4.689 | 47,991,100 | -0.23(-4.68%) |
Oct 28, 2008 | 4.216 | 4.925 | 4.216 | 4.919 | 50,051,328 | +0.86(+21.07%) |
Oct 27, 2008 | 4.056 | 4.293 | 4.031 | 4.063 | 40,900,764 | -0.06(-1.55%) |
Oct 24, 2008 | 4.056 | 4.439 | 3.967 | 4.126 | 36,454,744 | -0.31(-6.92%) |
Oct 23, 2008 | 4.433 | 4.535 | 4.293 | 4.433 | 33,779,676 | +0.04(+0.87%) |
Oct 22, 2008 | 4.663 | 4.663 | 4.337 | 4.395 | 31,670,304 | -0.33(-7.03%) |
Oct 21, 2008 | 4.912 | 4.963 | 4.721 | 4.727 | 20,266,470 | -0.34(-6.80%) |
Oct 20, 2008 | 4.944 | 5.085 | 4.804 | 5.072 | 20,587,420 | +0.13(+2.58%) |
Oct 17, 2008 | 4.752 | 5.110 | 4.663 | 4.944 | 0 | +0.15(+3.06%) |
Oct 16, 2008 | 4.836 | 4.931 | 4.593 | 4.797 | 54,909,824 | -0.03(-0.53%) |
Oct 15, 2008 | 5.212 | 5.257 | 4.791 | 4.823 | 38,196,996 | -0.51(-9.58%) |
Oct 14, 2008 | 5.755 | 5.838 | 5.219 | 5.334 | 38,061,920 | -0.22(-4.02%) |
Oct 13, 2008 | 5.525 | 5.858 | 5.136 | 5.557 | 34,589,948 | +0.29(+5.45%) |
Oct 10, 2008 | 4.727 | 5.398 | 4.631 | 5.270 | 35,030,924 | +0.45(+9.42%) |
Oct 09, 2008 | 5.372 | 5.493 | 4.663 | 4.816 | 28,543,310 | -0.42(-7.94%) |
Oct 08, 2008 | 5.059 | 5.398 | 4.950 | 5.232 | 44,348,680 | +0.12(+2.38%) |
Oct 07, 2008 | 5.295 | 5.519 | 5.110 | 5.110 | 32,681,202 | -0.28(-5.21%) |
Oct 06, 2008 | 5.283 | 5.500 | 5.117 | 5.391 | 31,793,584 | -0.01(-0.12%) |
Oct 03, 2008 | 5.634 | 5.806 | 5.359 | 5.398 | 0 | -0.21(-3.76%) |
Oct 02, 2008 | 5.947 | 5.947 | 5.500 | 5.608 | 28,454,818 | -0.34(-5.79%) |
Oct 01, 2008 | 5.889 | 6.004 | 5.787 | 5.953 | 29,579,300 | -0.03(-0.53%) |
Sep 30, 2008 | 5.660 | 5.985 | 5.653 | 5.985 | 24,056,366 | +0.43(+7.70%) |
Sep 29, 2008 | 5.813 | 5.909 | 5.500 | 5.557 | 29,775,498 | -0.35(-5.95%) |
Sep 26, 2008 | 6.011 | 6.062 | 5.902 | 5.909 | 0 | -0.20(-3.24%) |
Sep 25, 2008 | 6.068 | 6.139 | 6.017 | 6.107 | 37,205,816 | +0.08(+1.38%) |
Sep 24, 2008 | 6.145 | 6.145 | 5.921 | 6.024 | 30,346,192 | +0.08(+1.29%) |
Sep 23, 2008 | 6.158 | 6.209 | 5.934 | 5.947 | 42,947,868 | -0.20(-3.22%) |
Sep 22, 2008 | 6.266 | 6.381 | 6.081 | 6.145 | 33,837,332 | -0.23(-3.61%) |
Sep 19, 2008 | 6.196 | 6.407 | 6.132 | 6.375 | 0 | +0.39(+6.51%) |
Sep 18, 2008 | 5.717 | 6.068 | 5.660 | 5.985 | 32,497,270 | +0.33(+5.76%) |
Sep 17, 2008 | 5.640 | 5.813 | 5.589 | 5.660 | 32,276,026 | -0.10(-1.77%) |
Sep 16, 2008 | 5.493 | 5.813 | 5.462 | 5.762 | 40,771,296 | +0.14(+2.50%) |
Sep 15, 2008 | 5.596 | 5.723 | 5.525 | 5.621 | 30,781,670 | -0.19(-3.19%) |
Sep 12, 2008 | 5.621 | 5.845 | 5.481 | 5.806 | 0 | +0.19(+3.30%) |
Sep 11, 2008 | 5.589 | 5.640 | 5.442 | 5.621 | 31,126,542 | -0.12(-2.11%) |
Sep 10, 2008 | 5.787 | 5.851 | 5.653 | 5.743 | 27,566,714 | +0.13(+2.39%) |
Sep 09, 2008 | 5.902 | 5.902 | 5.608 | 5.608 | 52,845,372 | -0.36(-6.10%) |
Sep 08, 2008 | 6.036 | 6.075 | 5.838 | 5.973 | 46,523,300 | +0.20(+3.54%) |
Sep 05, 2008 | 5.557 | 5.806 | 5.525 | 5.768 | 0 | +0.24(+4.39%) |
Sep 04, 2008 | 5.723 | 5.723 | 5.506 | 5.525 | 39,176,912 | -0.27(-4.63%) |
Sep 03, 2008 | 5.992 | 5.992 | 5.775 | 5.794 | 30,919,130 | -0.19(-3.10%) |
Sep 02, 2008 | 6.043 | 6.081 | 5.896 | 5.979 | 39,298,908 | -0.22(-3.60%) |
Aug 29, 2008 | 6.362 | 6.362 | 6.164 | 6.202 | 0 | -0.22(-3.48%) |
Aug 28, 2008 | 6.471 | 6.509 | 6.369 | 6.426 | 25,848,652 | -0.05(-0.79%) |
Aug 27, 2008 | 6.464 | 6.528 | 6.445 | 6.477 | 21,029,990 | +0.05(+0.80%) |
Aug 26, 2008 | 6.394 | 6.522 | 6.394 | 6.426 | 35,440,400 | -0.03(-0.40%) |
Aug 25, 2008 | 6.484 | 6.554 | 6.452 | 6.452 | 24,157,872 | -0.09(-1.37%) |
Aug 22, 2008 | 6.528 | 6.579 | 6.496 | 6.541 | 0 | +0.03(+0.39%) |
Aug 21, 2008 | 6.541 | 6.541 | 6.413 | 6.515 | 19,667,430 | -0.01(-0.20%) |
Aug 20, 2008 | 6.535 | 6.595 | 6.439 | 6.528 | 30,008,306 | +0.01(+0.20%) |
Aug 19, 2008 | 6.528 | 6.567 | 6.484 | 6.515 | 21,565,572 | -0.10(-1.45%) |
Aug 18, 2008 | 6.752 | 6.752 | 6.578 | 6.611 | 20,097,068 | -0.14(-2.08%) |
Aug 15, 2008 | 6.765 | 6.771 | 6.579 | 6.752 | 0 | +0.05(+0.76%) |
Aug 14, 2008 | 6.707 | 6.733 | 6.611 | 6.701 | 16,712,433 | +0.06(+0.87%) |
Aug 13, 2008 | 6.496 | 6.707 | 6.484 | 6.643 | 59,169,716 | -0.15(-2.16%) |
Aug 12, 2008 | 6.797 | 6.848 | 6.720 | 6.790 | 29,848,194 | -0.03(-0.37%) |
Aug 11, 2008 | 6.637 | 6.880 | 6.637 | 6.816 | 21,756,588 | +0.10(+1.52%) |
Aug 08, 2008 | 6.592 | 6.771 | 6.484 | 6.714 | 37,778,652 | +0.11(+1.64%) |
Aug 07, 2008 | 6.420 | 6.605 | 6.394 | 6.605 | 29,991,536 | +0.06(+0.88%) |
Aug 06, 2008 | 6.292 | 6.592 | 6.292 | 6.547 | 33,252,572 | +0.29(+4.70%) |
Aug 05, 2008 | 6.094 | 6.295 | 6.036 | 6.254 | 27,491,302 | +0.26(+4.26%) |
Aug 04, 2008 | 6.068 | 6.094 | 5.979 | 5.998 | 17,817,952 | -0.10(-1.57%) |
Aug 01, 2008 | 6.132 | 6.196 | 6.024 | 6.094 | 13,037,369 | +0.03(+0.42%) |
Jul 31, 2008 | 6.164 | 6.183 | 6.043 | 6.068 | 37,774,748 | -0.19(-3.06%) |
Jul 30, 2008 | 6.324 | 6.375 | 6.241 | 6.260 | 24,661,084 | -0.03(-0.41%) |
Jul 29, 2008 | 6.286 | 6.317 | 6.107 | 6.286 | 29,884,356 | +0.04(+0.72%) |
Jul 28, 2008 | 6.432 | 6.432 | 6.222 | 6.241 | 13,604,902 | -0.16(-2.49%) |
Jul 25, 2008 | 6.394 | 6.452 | 6.305 | 6.401 | 13,470,934 | +0.09(+1.42%) |
Jul 24, 2008 | 6.445 | 6.490 | 6.298 | 6.311 | 25,176,626 | -0.17(-2.56%) |
Jul 23, 2008 | 6.375 | 6.541 | 6.292 | 6.477 | 33,448,154 | +0.14(+2.22%) |
Jul 22, 2008 | 6.420 | 6.420 | 6.209 | 6.337 | 31,257,518 | -0.29(-4.43%) |
Jul 21, 2008 | 6.592 | 6.758 | 6.547 | 6.630 | 17,279,862 | +0.09(+1.37%) |
Jul 18, 2008 | 6.547 | 6.618 | 6.464 | 6.541 | 25,385,092 | -0.08(-1.16%) |
Jul 17, 2008 | 6.337 | 6.714 | 6.324 | 6.618 | 47,198,400 | +0.32(+5.07%) |
Jul 16, 2008 | 6.062 | 6.343 | 5.909 | 6.298 | 48,133,292 | +0.04(+0.71%) |
Jul 15, 2008 | 6.254 | 6.401 | 6.132 | 6.254 | 40,197,552 | -0.17(-2.59%) |
Jul 14, 2008 | 6.573 | 6.592 | 6.394 | 6.420 | 24,180,234 | -0.16(-2.43%) |
Jul 11, 2008 | 6.567 | 6.630 | 6.394 | 6.579 | 40,600,048 | +0.10(+1.48%) |
Jul 10, 2008 | 6.420 | 6.484 | 6.356 | 6.484 | 24,240,264 | +0.13(+2.11%) |
Jul 09, 2008 | 6.547 | 6.573 | 6.349 | 6.349 | 25,711,056 | -0.15(-2.36%) |
Jul 08, 2008 | 6.471 | 6.515 | 6.426 | 6.503 | 36,397,816 | +0.01(+0.20%) |
Jul 07, 2008 | 6.554 | 6.714 | 6.394 | 6.490 | 31,336,388 | -0.06(-0.88%) |
Jul 04, 2008 | 6.669 | 6.669 | 6.401 | 6.547 | 40,109,148 | +0.00(+0.00%) |
Jul 03, 2008 | 6.669 | 6.669 | 6.401 | 6.547 | 40,109,148 | -0.22(-3.30%) |
Jul 02, 2008 | 6.918 | 6.918 | 6.758 | 6.771 | 47,663,472 | -0.20(-2.84%) |
Jul 01, 2008 | 6.899 | 7.007 | 6.809 | 6.969 | 31,249,516 | +0.00(+0.00%) |
Jun 30, 2008 | 7.014 | 7.065 | 6.937 | 6.969 | 22,536,946 | +0.03(+0.37%) |
Jun 27, 2008 | 6.828 | 6.995 | 6.809 | 6.943 | 26,688,728 | +0.06(+0.93%) |
Jun 26, 2008 | 7.046 | 7.154 | 6.873 | 6.880 | 26,030,408 | -0.40(-5.44%) |
Jun 25, 2008 | 7.122 | 7.365 | 7.122 | 7.276 | 39,845,480 | +0.29(+4.21%) |
Jun 24, 2008 | 6.841 | 7.058 | 6.841 | 6.982 | 23,015,464 | +0.03(+0.46%) |
Jun 23, 2008 | 6.892 | 7.001 | 6.880 | 6.950 | 18,111,692 | +0.05(+0.74%) |
Jun 20, 2008 | 6.988 | 7.014 | 6.841 | 6.899 | 27,732,502 | -0.21(-2.96%) |
Jun 19, 2008 | 7.071 | 7.180 | 6.982 | 7.110 | 26,582,590 | +0.04(+0.63%) |
Jun 18, 2008 | 7.148 | 7.148 | 7.027 | 7.065 | 24,424,044 | -0.06(-0.90%) |
Jun 17, 2008 | 7.193 | 7.244 | 7.116 | 7.129 | 18,232,190 | -0.07(-0.98%) |
Jun 16, 2008 | 7.097 | 7.237 | 7.090 | 7.199 | 13,490,317 | +0.03(+0.36%) |
Jun 13, 2008 | 7.052 | 7.256 | 7.052 | 7.173 | 19,214,860 | +0.12(+1.72%) |
Jun 12, 2008 | 7.052 | 7.173 | 7.001 | 7.052 | 24,162,748 | +0.08(+1.10%) |
Jun 11, 2008 | 7.065 | 7.205 | 6.963 | 6.975 | 32,952,078 | -0.01(-0.18%) |
Jun 10, 2008 | 6.937 | 7.084 | 6.931 | 6.988 | 20,456,722 | -0.19(-2.67%) |
Jun 09, 2008 | 7.314 | 7.333 | 7.110 | 7.180 | 22,851,434 | -0.23(-3.10%) |
Jun 06, 2008 | 7.480 | 7.538 | 7.397 | 7.410 | 27,938,246 | -0.19(-2.52%) |
Jun 05, 2008 | 7.352 | 7.646 | 7.352 | 7.601 | 32,047,200 | +0.20(+2.76%) |
Jun 04, 2008 | 7.199 | 7.416 | 7.193 | 7.397 | 24,964,094 | +0.16(+2.21%) |
Jun 03, 2008 | 7.244 | 7.314 | 7.199 | 7.237 | 24,540,716 | -0.08(-1.05%) |
Jun 02, 2008 | 7.199 | 7.397 | 7.199 | 7.314 | 18,868,328 | +0.00(+0.00%) |
May 30, 2008 | 7.327 | 7.340 | 7.244 | 7.314 | 27,383,124 | -0.06(-0.87%) |
May 29, 2008 | 7.314 | 7.391 | 7.193 | 7.378 | 26,098,690 | +0.01(+0.09%) |
May 28, 2008 | 7.276 | 7.442 | 7.218 | 7.371 | 30,125,706 | +0.17(+2.30%) |
May 27, 2008 | 7.020 | 7.244 | 6.985 | 7.205 | 22,713,534 | +0.25(+3.58%) |
May 26, 2008 | 7.103 | 7.103 | 6.886 | 6.956 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.103 | 7.103 | 6.886 | 6.956 | 19,765,644 | -0.20(-2.77%) |
May 22, 2008 | 7.084 | 7.225 | 7.084 | 7.154 | 13,937,483 | +0.03(+0.45%) |
May 21, 2008 | 7.173 | 7.256 | 7.084 | 7.122 | 14,392,949 | -0.07(-0.98%) |
May 20, 2008 | 7.282 | 7.378 | 7.148 | 7.193 | 22,276,580 | -0.19(-2.60%) |
May 19, 2008 | 7.384 | 7.595 | 7.378 | 7.384 | 27,024,402 | -0.06(-0.77%) |
May 16, 2008 | 7.301 | 7.474 | 7.301 | 7.442 | 16,802,952 | +0.13(+1.75%) |
May 15, 2008 | 7.256 | 7.340 | 7.180 | 7.314 | 15,607,273 | +0.10(+1.33%) |
May 14, 2008 | 7.295 | 7.308 | 7.199 | 7.218 | 17,744,260 | -0.07(-0.96%) |
May 13, 2008 | 7.218 | 7.340 | 7.167 | 7.288 | 24,245,496 | +0.11(+1.51%) |
May 12, 2008 | 7.027 | 7.231 | 7.014 | 7.180 | 15,315,340 | +0.18(+2.55%) |
May 09, 2008 | 7.020 | 7.078 | 6.931 | 7.001 | 12,081,956 | -0.05(-0.72%) |
May 08, 2008 | 7.141 | 7.161 | 7.014 | 7.052 | 22,761,368 | -0.06(-0.90%) |
May 07, 2008 | 7.282 | 7.282 | 7.090 | 7.116 | 21,065,140 | -0.22(-3.05%) |
May 06, 2008 | 7.090 | 7.359 | 7.071 | 7.340 | 28,163,778 | +0.22(+3.14%) |
May 05, 2008 | 7.186 | 7.186 | 7.058 | 7.116 | 10,439,685 | -0.10(-1.33%) |
May 02, 2008 | 7.237 | 7.256 | 7.122 | 7.212 | 20,135,938 | -0.02(-0.26%) |
May 01, 2008 | 7.186 | 7.263 | 7.122 | 7.231 | 22,257,930 | +0.05(+0.71%) |
Apr 30, 2008 | 7.007 | 7.231 | 7.007 | 7.180 | 29,428,496 | +0.26(+3.79%) |
Apr 29, 2008 | 6.931 | 6.988 | 6.880 | 6.918 | 22,653,140 | -0.05(-0.73%) |
Apr 28, 2008 | 6.899 | 7.027 | 6.899 | 6.969 | 18,793,150 | +0.11(+1.68%) |
Apr 25, 2008 | 6.835 | 6.867 | 6.694 | 6.854 | 17,452,866 | +0.00(+0.00%) |
Apr 24, 2008 | 6.765 | 6.912 | 6.687 | 6.854 | 18,913,268 | +0.06(+0.85%) |
Apr 23, 2008 | 6.835 | 6.867 | 6.733 | 6.797 | 22,138,836 | -0.08(-1.12%) |
Apr 22, 2008 | 7.065 | 7.065 | 6.835 | 6.873 | 27,833,658 | -0.20(-2.80%) |
Apr 21, 2008 | 7.065 | 7.103 | 6.988 | 7.071 | 13,745,282 | +0.00(+0.00%) |
Apr 18, 2008 | 7.052 | 7.148 | 6.988 | 7.071 | 20,784,430 | +0.10(+1.37%) |
Apr 17, 2008 | 6.937 | 7.007 | 6.873 | 6.975 | 21,622,458 | -0.03(-0.36%) |
Apr 16, 2008 | 6.797 | 7.001 | 6.784 | 7.001 | 26,139,118 | +0.38(+5.79%) |
Apr 15, 2008 | 6.637 | 6.637 | 6.554 | 6.618 | 27,139,980 | +0.10(+1.57%) |
Apr 14, 2008 | 6.624 | 6.624 | 6.515 | 6.515 | 27,877,058 | -0.05(-0.78%) |
Apr 11, 2008 | 6.643 | 6.682 | 6.541 | 6.567 | 25,263,192 | -0.15(-2.19%) |
Apr 10, 2008 | 6.586 | 6.790 | 6.586 | 6.714 | 36,739,592 | +0.20(+3.14%) |
Apr 09, 2008 | 6.592 | 6.624 | 6.484 | 6.509 | 20,208,064 | -0.10(-1.45%) |
Apr 08, 2008 | 6.643 | 6.714 | 6.592 | 6.605 | 23,880,828 | -0.10(-1.43%) |
Apr 07, 2008 | 6.669 | 6.797 | 6.643 | 6.701 | 26,694,552 | +0.04(+0.58%) |
Apr 04, 2008 | 6.758 | 6.797 | 6.643 | 6.662 | 27,950,186 | -0.15(-2.16%) |
Apr 03, 2008 | 6.611 | 6.835 | 6.611 | 6.809 | 23,554,296 | +0.12(+1.81%) |
Apr 02, 2008 | 6.803 | 6.835 | 6.669 | 6.688 | 31,205,440 | -0.08(-1.23%) |
Apr 01, 2008 | 6.579 | 6.803 | 6.579 | 6.771 | 32,741,616 | +0.21(+3.21%) |
Mar 31, 2008 | 6.490 | 6.624 | 6.490 | 6.560 | 35,501,820 | +0.06(+0.98%) |
Mar 28, 2008 | 6.611 | 6.618 | 6.439 | 6.496 | 37,870,932 | -0.10(-1.45%) |
Mar 27, 2008 | 6.828 | 6.828 | 6.515 | 6.592 | 56,094,284 | -0.26(-3.82%) |
Mar 26, 2008 | 6.995 | 6.995 | 6.803 | 6.854 | 39,968,528 | -0.14(-2.01%) |
Mar 25, 2008 | 7.090 | 7.090 | 6.950 | 6.995 | 28,546,440 | -0.10(-1.35%) |
Mar 24, 2008 | 6.982 | 7.135 | 6.931 | 7.090 | 35,598,880 | +0.50(+7.56%) |
Mar 21, 2008 | 6.439 | 6.650 | 6.369 | 6.592 | 27,867,772 | +0.01(+0.20%) |
Mar 20, 2008 | 6.439 | 6.650 | 6.369 | 6.579 | 27,867,772 | +0.33(+5.21%) |
Mar 19, 2008 | 6.452 | 6.522 | 6.241 | 6.254 | 21,384,904 | -0.23(-3.55%) |
Mar 18, 2008 | 6.375 | 6.484 | 6.260 | 6.484 | 25,062,674 | +0.29(+4.64%) |
Mar 17, 2008 | 6.088 | 6.294 | 6.081 | 6.196 | 25,350,782 | -0.11(-1.82%) |
Mar 14, 2008 | 6.496 | 6.515 | 6.247 | 6.311 | 24,044,306 | -0.20(-3.04%) |
Mar 13, 2008 | 6.484 | 6.567 | 6.286 | 6.509 | 32,544,788 | -0.06(-0.88%) |
Mar 12, 2008 | 6.643 | 6.714 | 6.567 | 6.567 | 19,628,084 | -0.15(-2.28%) |
Mar 11, 2008 | 6.464 | 6.720 | 6.464 | 6.720 | 37,085,336 | +0.37(+5.84%) |
Mar 10, 2008 | 6.388 | 6.452 | 6.292 | 6.349 | 33,675,500 | -0.08(-1.29%) |
Mar 07, 2008 | 6.471 | 6.592 | 6.343 | 6.432 | 35,783,608 | -0.06(-0.98%) |
Mar 06, 2008 | 6.579 | 6.682 | 6.477 | 6.496 | 30,537,296 | -0.08(-1.26%) |
Mar 05, 2008 | 6.515 | 6.637 | 6.509 | 6.579 | 32,374,556 | +0.18(+2.79%) |
Mar 04, 2008 | 6.305 | 6.426 | 6.228 | 6.401 | 44,096,684 | +0.25(+4.05%) |
Mar 03, 2008 | 6.279 | 6.279 | 6.068 | 6.151 | 23,085,478 | -0.07(-1.13%) |
Feb 29, 2008 | 6.330 | 6.375 | 6.209 | 6.222 | 14,544,606 | -0.19(-2.89%) |
Feb 28, 2008 | 6.484 | 6.522 | 6.394 | 6.407 | 20,536,090 | -0.13(-2.05%) |
Feb 27, 2008 | 6.394 | 6.579 | 6.394 | 6.541 | 22,197,350 | +0.07(+1.09%) |
Feb 26, 2008 | 6.343 | 6.509 | 6.286 | 6.471 | 24,610,238 | +0.17(+2.63%) |
Feb 25, 2008 | 6.234 | 6.324 | 6.145 | 6.305 | 21,130,830 | +0.12(+1.96%) |
Feb 22, 2008 | 6.151 | 6.215 | 6.049 | 6.183 | 20,504,406 | +0.05(+0.83%) |
Feb 21, 2008 | 6.292 | 6.349 | 6.100 | 6.132 | 28,826,994 | -0.11(-1.74%) |
Feb 20, 2008 | 6.222 | 6.260 | 6.132 | 6.241 | 19,993,728 | -0.03(-0.41%) |
Feb 19, 2008 | 6.247 | 6.343 | 6.241 | 6.266 | 30,575,970 | +0.06(+1.03%) |
Feb 18, 2008 | 6.126 | 6.286 | 6.107 | 6.202 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.126 | 6.286 | 6.107 | 6.202 | 19,058,956 | +0.01(+0.10%) |
Feb 14, 2008 | 6.171 | 6.311 | 6.171 | 6.196 | 31,107,080 | -0.01(-0.10%) |
Feb 13, 2008 | 6.132 | 6.209 | 6.075 | 6.202 | 16,265,201 | +0.11(+1.78%) |
Feb 12, 2008 | 6.036 | 6.158 | 6.017 | 6.094 | 16,703,663 | +0.08(+1.27%) |
Feb 11, 2008 | 5.909 | 6.036 | 5.864 | 6.017 | 17,767,318 | +0.11(+1.95%) |
Feb 08, 2008 | 5.813 | 5.960 | 5.800 | 5.902 | 14,578,986 | -0.01(-0.11%) |
Feb 07, 2008 | 5.813 | 5.985 | 5.711 | 5.909 | 26,484,116 | +0.09(+1.54%) |
Feb 06, 2008 | 5.838 | 5.992 | 5.813 | 5.819 | 18,398,582 | -0.02(-0.33%) |
Feb 05, 2008 | 6.164 | 6.164 | 5.838 | 5.838 | 31,980,128 | -0.40(-6.45%) |
Feb 04, 2008 | 6.273 | 6.279 | 6.139 | 6.241 | 18,747,452 | +0.01(+0.21%) |
Feb 01, 2008 | 6.036 | 6.254 | 6.017 | 6.228 | 36,076,824 | +0.32(+5.41%) |
Jan 31, 2008 | 5.851 | 5.985 | 5.615 | 5.909 | 34,678,484 | +0.23(+4.05%) |
Jan 30, 2008 | 5.691 | 5.851 | 5.608 | 5.679 | 29,101,494 | -0.01(-0.11%) |
Jan 29, 2008 | 5.711 | 5.730 | 5.596 | 5.685 | 18,475,476 | +0.13(+2.30%) |
Jan 28, 2008 | 5.500 | 5.589 | 5.417 | 5.557 | 18,210,220 | +0.00(+0.00%) |
Jan 25, 2008 | 5.570 | 5.781 | 5.551 | 5.557 | 30,945,746 | +0.01(+0.12%) |
Jan 24, 2008 | 5.532 | 5.685 | 5.455 | 5.551 | 27,003,530 | +0.08(+1.52%) |
Jan 23, 2008 | 5.034 | 5.513 | 4.919 | 5.468 | 40,448,516 | +0.36(+7.13%) |
Jan 22, 2008 | 4.995 | 5.289 | 4.829 | 5.104 | 31,736,368 | -0.42(-7.52%) |
Jan 21, 2008 | 5.430 | 5.647 | 5.410 | 5.519 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.430 | 5.647 | 5.410 | 5.519 | 25,713,034 | +0.16(+2.98%) |
Jan 17, 2008 | 5.462 | 5.602 | 5.334 | 5.359 | 29,765,066 | -0.06(-1.06%) |
Jan 16, 2008 | 5.557 | 5.577 | 5.289 | 5.417 | 25,890,158 | -0.19(-3.31%) |
Jan 15, 2008 | 5.781 | 5.813 | 5.596 | 5.602 | 26,688,226 | -0.18(-3.09%) |
Jan 14, 2008 | 5.775 | 5.806 | 5.704 | 5.781 | 23,153,250 | +0.10(+1.80%) |
Jan 11, 2008 | 5.736 | 5.736 | 5.640 | 5.679 | 23,328,574 | -0.12(-2.09%) |
Jan 10, 2008 | 5.717 | 5.806 | 5.672 | 5.800 | 24,601,180 | +0.01(+0.22%) |
Jan 09, 2008 | 5.640 | 5.838 | 5.628 | 5.787 | 31,762,548 | +0.19(+3.42%) |
Jan 08, 2008 | 5.596 | 5.730 | 5.557 | 5.596 | 29,308,046 | +0.01(+0.11%) |
Jan 07, 2008 | 5.749 | 5.749 | 5.513 | 5.589 | 28,085,072 | -0.11(-2.02%) |
Jan 04, 2008 | 6.004 | 6.043 | 5.685 | 5.704 | 31,974,148 | -0.33(-5.40%) |
Jan 03, 2008 | 6.068 | 6.158 | 6.004 | 6.030 | 16,597,724 | -0.08(-1.36%) |
Jan 02, 2008 | 6.286 | 6.324 | 6.062 | 6.113 | 20,324,912 | -0.25(-3.92%) |
Jan 01, 2008 | 6.356 | 6.407 | 6.330 | 6.362 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.356 | 6.407 | 6.330 | 6.362 | 10,495,698 | +0.04(+0.61%) |
Dec 28, 2007 | 6.286 | 6.337 | 6.215 | 6.324 | 14,033,572 | +0.06(+1.02%) |
Dec 27, 2007 | 6.394 | 6.407 | 6.241 | 6.260 | 7,638,223 | -0.09(-1.41%) |
Dec 26, 2007 | 6.279 | 6.349 | 6.234 | 6.349 | 7,512,254 | +0.08(+1.22%) |
Dec 24, 2007 | 6.286 | 6.311 | 6.228 | 6.273 | 2,953,976 | +0.01(+0.10%) |
Dec 21, 2007 | 6.228 | 6.273 | 6.183 | 6.266 | 13,681,010 | +0.09(+1.45%) |
Dec 20, 2007 | 6.228 | 6.247 | 6.132 | 6.177 | 12,169,799 | -0.01(-0.10%) |
Dec 19, 2007 | 6.100 | 6.222 | 6.100 | 6.183 | 16,218,665 | +0.03(+0.52%) |
Dec 18, 2007 | 6.062 | 6.209 | 6.036 | 6.151 | 16,160,027 | +0.15(+2.45%) |
Dec 17, 2007 | 6.209 | 6.209 | 5.992 | 6.004 | 20,382,778 | -0.16(-2.59%) |
Dec 14, 2007 | 6.311 | 6.311 | 6.145 | 6.164 | 13,552,646 | -0.13(-2.13%) |
Dec 13, 2007 | 6.292 | 6.317 | 6.177 | 6.298 | 19,649,566 | -0.09(-1.40%) |
Dec 12, 2007 | 6.452 | 6.509 | 6.292 | 6.388 | 15,526,946 | +0.04(+0.71%) |
Dec 11, 2007 | 6.484 | 6.592 | 6.324 | 6.343 | 21,291,966 | -0.13(-1.97%) |
Dec 10, 2007 | 6.432 | 6.541 | 6.413 | 6.471 | 14,045,903 | -0.11(-1.65%) |
Dec 07, 2007 | 6.579 | 6.630 | 6.528 | 6.579 | 16,061,797 | +0.03(+0.39%) |
Dec 06, 2007 | 6.375 | 6.567 | 6.375 | 6.554 | 16,373,035 | +0.16(+2.50%) |
Dec 05, 2007 | 6.311 | 6.413 | 6.298 | 6.394 | 26,014,298 | +0.20(+3.20%) |
Dec 04, 2007 | 6.209 | 6.298 | 6.164 | 6.196 | 13,561,182 | -0.04(-0.72%) |