Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.769 | 3.994 | 3.769 | 3.994 | 499,796 | +0.19(+4.95%) |
Nov 26, 2008 | 3.505 | 3.814 | 3.345 | 3.805 | 991,698 | +0.34(+9.74%) |
Nov 25, 2008 | 3.365 | 3.487 | 3.287 | 3.468 | 758,684 | +0.08(+2.31%) |
Nov 24, 2008 | 3.015 | 3.446 | 2.940 | 3.389 | 1,638,327 | +0.51(+17.70%) |
Nov 21, 2008 | 3.015 | 3.077 | 2.622 | 2.880 | 2,410,901 | -0.08(-2.85%) |
Nov 20, 2008 | 3.465 | 3.588 | 2.920 | 2.964 | 2,057,036 | -0.66(-18.25%) |
Nov 19, 2008 | 3.962 | 3.965 | 3.593 | 3.626 | 635,399 | -0.27(-6.89%) |
Nov 18, 2008 | 3.997 | 4.065 | 3.781 | 3.894 | 636,539 | -0.11(-2.82%) |
Nov 17, 2008 | 4.211 | 4.214 | 3.973 | 4.007 | 745,943 | -0.09(-2.28%) |
Nov 14, 2008 | 4.467 | 4.467 | 4.072 | 4.101 | 675,568 | -0.26(-5.91%) |
Nov 13, 2008 | 3.926 | 4.482 | 3.840 | 4.359 | 1,262,772 | +0.31(+7.67%) |
Nov 12, 2008 | 4.259 | 4.319 | 4.007 | 4.048 | 854,165 | -0.29(-6.61%) |
Nov 11, 2008 | 4.546 | 4.659 | 4.233 | 4.334 | 723,490 | -0.15(-3.39%) |
Nov 10, 2008 | 4.672 | 4.749 | 4.464 | 4.487 | 782,669 | -0.03(-0.63%) |
Nov 07, 2008 | 4.423 | 4.746 | 4.392 | 4.515 | 476,056 | +0.09(+2.04%) |
Nov 06, 2008 | 4.824 | 4.975 | 4.322 | 4.425 | 1,718,525 | -0.40(-8.25%) |
Nov 05, 2008 | 4.975 | 5.051 | 4.794 | 4.823 | 1,401,300 | -0.24(-4.79%) |
Nov 04, 2008 | 5.200 | 5.254 | 4.975 | 5.066 | 1,522,788 | +0.05(+1.01%) |
Nov 03, 2008 | 5.117 | 5.215 | 4.862 | 5.015 | 1,430,253 | +0.19(+3.95%) |
Oct 31, 2008 | 4.713 | 4.873 | 4.601 | 4.824 | 704,600 | +0.19(+4.06%) |
Oct 30, 2008 | 4.527 | 4.716 | 4.505 | 4.636 | 944,591 | +0.18(+4.13%) |
Oct 29, 2008 | 4.372 | 4.589 | 4.337 | 4.452 | 1,513,635 | +0.12(+2.86%) |
Oct 28, 2008 | 4.381 | 4.443 | 4.249 | 4.328 | 1,364,574 | +0.10(+2.32%) |
Oct 27, 2008 | 4.598 | 4.716 | 4.221 | 4.230 | 1,126,413 | -0.16(-3.61%) |
Oct 24, 2008 | 4.209 | 4.476 | 4.190 | 4.389 | 1,170,986 | -0.09(-2.02%) |
Oct 23, 2008 | 4.322 | 4.758 | 4.178 | 4.479 | 1,121,100 | +0.06(+1.40%) |
Oct 22, 2008 | 4.675 | 4.975 | 4.301 | 4.417 | 839,274 | -0.32(-6.75%) |
Oct 21, 2008 | 4.855 | 4.899 | 4.675 | 4.737 | 968,052 | -0.17(-3.37%) |
Oct 20, 2008 | 4.751 | 4.959 | 4.580 | 4.902 | 948,386 | +0.32(+7.03%) |
Oct 17, 2008 | 4.297 | 4.900 | 4.297 | 4.580 | 1,109,585 | +0.21(+4.69%) |
Oct 16, 2008 | 4.511 | 4.643 | 4.256 | 4.375 | 1,240,273 | +0.03(+0.69%) |
Oct 15, 2008 | 4.523 | 4.674 | 4.297 | 4.345 | 1,315,417 | -0.10(-2.21%) |
Oct 14, 2008 | 4.693 | 4.824 | 4.312 | 4.443 | 1,618,415 | -0.08(-1.77%) |
Oct 13, 2008 | 4.175 | 4.538 | 3.927 | 4.523 | 1,687,623 | +0.83(+22.45%) |
Oct 10, 2008 | 3.549 | 3.825 | 3.317 | 3.694 | 1,760,764 | -0.08(-2.12%) |
Oct 09, 2008 | 4.137 | 4.137 | 3.688 | 3.774 | 2,004,735 | -0.02(-0.64%) |
Oct 08, 2008 | 3.710 | 3.973 | 3.498 | 3.798 | 3,464,684 | +0.09(+2.32%) |
Oct 07, 2008 | 4.097 | 4.097 | 3.656 | 3.712 | 1,345,889 | -0.17(-4.46%) |
Oct 06, 2008 | 4.283 | 4.401 | 3.468 | 3.885 | 2,430,614 | -0.50(-11.38%) |
Oct 03, 2008 | 4.523 | 4.784 | 4.298 | 4.384 | 1,160,128 | -0.10(-2.19%) |
Oct 02, 2008 | 4.830 | 4.847 | 4.380 | 4.482 | 847,837 | -0.34(-7.09%) |
Oct 01, 2008 | 4.743 | 4.826 | 4.616 | 4.824 | 622,909 | +0.07(+1.52%) |
Sep 30, 2008 | 4.437 | 4.911 | 4.425 | 4.752 | 635,830 | +0.30(+6.78%) |
Sep 29, 2008 | 4.844 | 4.844 | 4.333 | 4.451 | 1,179,144 | -0.45(-9.14%) |
Sep 26, 2008 | 5.013 | 5.055 | 4.824 | 4.898 | 731,629 | -0.13(-2.64%) |
Sep 25, 2008 | 5.016 | 5.230 | 4.974 | 5.031 | 1,134,843 | -0.02(-0.42%) |
Sep 24, 2008 | 5.319 | 5.319 | 5.042 | 5.052 | 547,214 | -0.09(-1.85%) |
Sep 23, 2008 | 5.363 | 5.363 | 5.069 | 5.147 | 824,218 | -0.26(-4.77%) |
Sep 22, 2008 | 5.314 | 5.420 | 5.164 | 5.405 | 1,201,922 | +0.13(+2.55%) |
Sep 19, 2008 | 5.213 | 5.424 | 4.977 | 5.271 | 1,129,517 | +0.21(+4.14%) |
Sep 18, 2008 | 4.910 | 5.126 | 4.779 | 5.061 | 988,123 | +0.16(+3.26%) |
Sep 17, 2008 | 5.132 | 5.231 | 4.846 | 4.901 | 1,487,840 | -0.29(-5.52%) |
Sep 16, 2008 | 5.158 | 5.307 | 4.894 | 5.188 | 1,632,609 | -0.07(-1.35%) |
Sep 15, 2008 | 5.452 | 5.643 | 5.259 | 5.259 | 708,898 | -0.43(-7.48%) |
Sep 12, 2008 | 5.379 | 5.684 | 5.366 | 5.684 | 520,377 | +0.29(+5.45%) |
Sep 11, 2008 | 5.292 | 5.514 | 5.257 | 5.390 | 922,424 | -0.06(-1.13%) |
Sep 10, 2008 | 5.277 | 5.596 | 5.203 | 5.452 | 1,212,873 | +0.18(+3.43%) |
Sep 09, 2008 | 5.684 | 5.708 | 5.271 | 5.271 | 1,305,150 | -0.51(-8.77%) |
Sep 08, 2008 | 6.098 | 6.098 | 5.681 | 5.777 | 715,186 | -0.28(-4.68%) |
Sep 05, 2008 | 6.034 | 6.109 | 5.880 | 6.061 | 884,464 | +0.02(+0.30%) |
Sep 04, 2008 | 6.377 | 6.416 | 5.895 | 6.043 | 1,510,445 | -0.31(-4.91%) |
Sep 03, 2008 | 6.793 | 6.811 | 6.294 | 6.355 | 2,968,118 | -0.48(-6.99%) |
Sep 02, 2008 | 7.029 | 7.029 | 6.709 | 6.833 | 712,340 | -0.20(-2.81%) |
Aug 29, 2008 | 7.062 | 7.118 | 6.893 | 7.030 | 354,469 | +0.03(+0.47%) |
Aug 28, 2008 | 6.961 | 7.020 | 6.881 | 6.997 | 273,182 | +0.07(+1.02%) |
Aug 27, 2008 | 6.974 | 7.001 | 6.926 | 6.926 | 300,437 | -0.06(-0.82%) |
Aug 26, 2008 | 7.029 | 7.068 | 6.916 | 6.983 | 156,748 | -0.07(-1.03%) |
Aug 25, 2008 | 7.054 | 7.128 | 6.869 | 7.056 | 404,693 | -0.03(-0.38%) |
Aug 22, 2008 | 7.283 | 7.314 | 7.038 | 7.083 | 349,394 | -0.22(-3.03%) |
Aug 21, 2008 | 7.237 | 7.332 | 7.184 | 7.304 | 879,967 | +0.15(+2.11%) |
Aug 20, 2008 | 6.858 | 7.179 | 6.848 | 7.154 | 696,859 | +0.27(+3.94%) |
Aug 19, 2008 | 6.647 | 6.882 | 6.635 | 6.882 | 474,464 | +0.21(+3.09%) |
Aug 18, 2008 | 6.777 | 6.820 | 6.652 | 6.676 | 486,490 | -0.12(-1.80%) |
Aug 15, 2008 | 6.958 | 6.959 | 6.720 | 6.798 | 395,380 | -0.11(-1.55%) |
Aug 14, 2008 | 6.971 | 7.011 | 6.795 | 6.905 | 478,889 | -0.04(-0.61%) |
Aug 13, 2008 | 6.706 | 6.953 | 6.680 | 6.947 | 345,740 | +0.24(+3.62%) |
Aug 12, 2008 | 6.683 | 6.774 | 6.590 | 6.704 | 370,295 | -0.01(-0.09%) |
Aug 11, 2008 | 6.935 | 6.937 | 6.629 | 6.710 | 561,873 | -0.20(-2.88%) |
Aug 08, 2008 | 6.935 | 6.971 | 6.815 | 6.909 | 270,609 | -0.03(-0.39%) |
Aug 07, 2008 | 7.011 | 7.131 | 6.870 | 6.937 | 416,433 | -0.06(-0.80%) |
Aug 06, 2008 | 6.713 | 6.998 | 6.713 | 6.992 | 424,406 | +0.19(+2.86%) |
Aug 05, 2008 | 7.086 | 7.176 | 6.709 | 6.798 | 1,000,746 | -0.25(-3.57%) |
Aug 04, 2008 | 7.475 | 7.487 | 6.931 | 7.050 | 873,221 | -0.29(-3.96%) |
Aug 01, 2008 | 7.292 | 7.479 | 7.241 | 7.341 | 480,149 | +0.08(+1.08%) |
Jul 31, 2008 | 7.350 | 7.350 | 7.202 | 7.262 | 551,320 | -0.09(-1.21%) |
Jul 30, 2008 | 6.919 | 7.434 | 6.919 | 7.351 | 857,906 | +0.36(+5.20%) |
Jul 29, 2008 | 6.988 | 7.072 | 6.917 | 6.988 | 527,057 | +0.16(+2.30%) |
Jul 28, 2008 | 6.524 | 7.086 | 6.400 | 6.831 | 1,310,748 | +0.14(+2.10%) |
Jul 25, 2008 | 6.771 | 7.007 | 6.656 | 6.691 | 1,497,497 | -0.02(-0.31%) |
Jul 24, 2008 | 6.671 | 6.887 | 6.638 | 6.712 | 843,506 | +0.03(+0.38%) |
Jul 23, 2008 | 6.872 | 6.872 | 6.671 | 6.686 | 828,463 | -0.23(-3.38%) |
Jul 22, 2008 | 7.051 | 7.051 | 6.881 | 6.920 | 618,073 | -0.18(-2.57%) |
Jul 21, 2008 | 6.747 | 7.136 | 6.717 | 7.102 | 769,290 | +0.28(+4.09%) |
Jul 18, 2008 | 6.958 | 7.086 | 6.739 | 6.824 | 784,327 | -0.17(-2.41%) |
Jul 17, 2008 | 7.350 | 7.437 | 6.973 | 6.992 | 1,686,110 | -0.37(-5.04%) |
Jul 16, 2008 | 7.620 | 7.689 | 7.350 | 7.363 | 771,042 | -0.22(-2.88%) |
Jul 15, 2008 | 7.725 | 7.820 | 7.564 | 7.582 | 506,190 | -0.26(-3.29%) |
Jul 14, 2008 | 7.874 | 7.930 | 7.772 | 7.840 | 532,668 | +0.10(+1.25%) |
Jul 11, 2008 | 7.620 | 7.876 | 7.508 | 7.743 | 723,039 | +0.05(+0.63%) |
Jul 10, 2008 | 7.413 | 7.788 | 7.314 | 7.695 | 820,749 | +0.29(+3.91%) |
Jul 09, 2008 | 7.145 | 7.454 | 7.145 | 7.405 | 935,962 | +0.26(+3.65%) |
Jul 08, 2008 | 7.481 | 7.481 | 6.876 | 7.145 | 1,817,522 | -0.34(-4.49%) |
Jul 07, 2008 | 7.312 | 7.526 | 7.238 | 7.481 | 1,434,571 | -0.00(-0.06%) |
Jul 04, 2008 | 7.553 | 7.689 | 7.330 | 7.485 | 1,730,319 | +0.00(+0.00%) |
Jul 03, 2008 | 7.553 | 7.689 | 7.330 | 7.485 | 1,730,319 | -0.18(-2.36%) |
Jul 02, 2008 | 8.372 | 8.385 | 7.538 | 7.666 | 2,585,221 | -0.64(-7.75%) |
Jul 01, 2008 | 8.310 | 8.480 | 8.200 | 8.310 | 1,354,319 | -0.08(-1.01%) |
Jun 30, 2008 | 8.382 | 8.575 | 8.358 | 8.395 | 747,800 | +0.03(+0.32%) |
Jun 27, 2008 | 8.203 | 8.443 | 8.051 | 8.367 | 1,140,939 | +0.12(+1.44%) |
Jun 26, 2008 | 8.070 | 8.302 | 8.066 | 8.248 | 686,571 | +0.09(+1.16%) |
Jun 25, 2008 | 8.422 | 8.529 | 7.924 | 8.153 | 1,378,456 | -0.37(-4.38%) |
Jun 24, 2008 | 8.533 | 8.744 | 8.332 | 8.527 | 1,158,556 | -0.01(-0.07%) |
Jun 23, 2008 | 8.396 | 8.640 | 8.345 | 8.533 | 1,084,665 | +0.20(+2.39%) |
Jun 20, 2008 | 8.297 | 8.416 | 8.104 | 8.334 | 972,032 | +0.04(+0.53%) |
Jun 19, 2008 | 8.212 | 8.425 | 8.129 | 8.290 | 1,320,750 | +0.00(+0.04%) |
Jun 18, 2008 | 8.081 | 8.292 | 7.954 | 8.287 | 1,262,215 | +0.18(+2.17%) |
Jun 17, 2008 | 8.003 | 8.138 | 7.974 | 8.111 | 635,545 | +0.07(+0.82%) |
Jun 16, 2008 | 8.239 | 8.269 | 7.923 | 8.046 | 984,409 | -0.20(-2.37%) |
Jun 13, 2008 | 7.990 | 8.284 | 7.840 | 8.241 | 2,042,317 | +0.35(+4.37%) |
Jun 12, 2008 | 7.568 | 7.968 | 7.568 | 7.895 | 1,870,930 | +0.36(+4.74%) |
Jun 11, 2008 | 7.359 | 7.567 | 7.146 | 7.538 | 1,227,783 | +0.16(+2.15%) |
Jun 10, 2008 | 7.341 | 7.516 | 7.228 | 7.380 | 459,050 | -0.04(-0.57%) |
Jun 09, 2008 | 7.413 | 7.516 | 7.315 | 7.422 | 629,834 | +0.04(+0.51%) |
Jun 06, 2008 | 7.378 | 7.463 | 7.341 | 7.384 | 613,815 | +0.00(+0.00%) |
Jun 05, 2008 | 7.228 | 7.396 | 7.196 | 7.384 | 552,952 | +0.19(+2.62%) |
Jun 04, 2008 | 7.283 | 7.285 | 7.146 | 7.196 | 548,163 | -0.12(-1.59%) |
Jun 03, 2008 | 7.360 | 7.499 | 7.188 | 7.312 | 1,620,126 | -0.06(-0.82%) |
Jun 02, 2008 | 6.974 | 7.375 | 6.937 | 7.372 | 1,588,560 | +0.47(+6.86%) |
May 30, 2008 | 6.837 | 6.929 | 6.769 | 6.899 | 721,520 | +0.16(+2.37%) |
May 29, 2008 | 6.709 | 6.796 | 6.709 | 6.739 | 559,565 | -0.05(-0.78%) |
May 28, 2008 | 6.786 | 6.888 | 6.748 | 6.792 | 684,223 | -0.04(-0.53%) |
May 27, 2008 | 6.783 | 6.848 | 6.741 | 6.828 | 402,796 | +0.05(+0.67%) |
May 26, 2008 | 7.109 | 7.112 | 6.709 | 6.783 | 852,195 | +0.00(+0.00%) |
May 23, 2008 | 7.109 | 7.112 | 6.709 | 6.783 | 852,195 | -0.32(-4.48%) |
May 22, 2008 | 7.105 | 7.264 | 6.988 | 7.101 | 755,162 | -0.02(-0.32%) |
May 21, 2008 | 7.231 | 7.359 | 7.116 | 7.124 | 756,741 | -0.07(-0.92%) |
May 20, 2008 | 7.223 | 7.261 | 7.136 | 7.190 | 548,209 | -0.02(-0.33%) |
May 19, 2008 | 7.116 | 7.237 | 7.035 | 7.214 | 1,085,521 | +0.19(+2.64%) |
May 16, 2008 | 6.928 | 7.095 | 6.831 | 7.029 | 1,215,579 | +0.15(+2.24%) |
May 15, 2008 | 6.837 | 6.894 | 6.709 | 6.875 | 1,027,815 | +0.19(+2.86%) |
May 14, 2008 | 6.768 | 6.825 | 6.661 | 6.683 | 562,874 | -0.03(-0.38%) |
May 13, 2008 | 6.763 | 6.854 | 6.635 | 6.709 | 779,903 | -0.07(-1.00%) |
May 12, 2008 | 6.795 | 6.818 | 6.665 | 6.777 | 696,879 | -0.00(-0.02%) |
May 09, 2008 | 6.692 | 6.822 | 6.686 | 6.778 | 892,536 | +0.05(+0.74%) |
May 08, 2008 | 6.528 | 6.815 | 6.483 | 6.729 | 1,222,464 | -0.02(-0.27%) |
May 07, 2008 | 6.694 | 6.747 | 6.576 | 6.747 | 748,987 | +0.08(+1.13%) |
May 06, 2008 | 6.353 | 6.679 | 6.353 | 6.671 | 673,379 | +0.10(+1.51%) |
May 05, 2008 | 6.407 | 6.600 | 6.364 | 6.572 | 907,361 | +0.28(+4.46%) |
May 02, 2008 | 6.240 | 6.385 | 6.233 | 6.291 | 328,156 | +0.06(+0.99%) |
May 01, 2008 | 6.272 | 6.320 | 5.999 | 6.230 | 626,497 | -0.02(-0.36%) |
Apr 30, 2008 | 6.257 | 6.325 | 6.204 | 6.252 | 438,116 | -0.01(-0.22%) |
Apr 29, 2008 | 6.337 | 6.337 | 6.208 | 6.266 | 848,096 | -0.03(-0.43%) |
Apr 28, 2008 | 6.264 | 6.397 | 6.105 | 6.293 | 1,448,599 | +0.29(+4.85%) |
Apr 25, 2008 | 5.859 | 6.059 | 5.809 | 6.002 | 501,328 | +0.16(+2.71%) |
Apr 24, 2008 | 5.898 | 5.898 | 5.688 | 5.844 | 472,952 | -0.07(-1.22%) |
Apr 23, 2008 | 6.008 | 6.061 | 5.880 | 5.916 | 223,469 | -0.07(-1.13%) |
Apr 22, 2008 | 5.973 | 6.082 | 5.970 | 5.984 | 580,047 | +0.01(+0.23%) |
Apr 21, 2008 | 5.892 | 6.021 | 5.829 | 5.970 | 317,086 | +0.08(+1.36%) |
Apr 18, 2008 | 5.957 | 6.012 | 5.729 | 5.890 | 381,617 | +0.00(+0.03%) |
Apr 17, 2008 | 6.038 | 6.050 | 5.782 | 5.889 | 607,096 | -0.14(-2.35%) |
Apr 16, 2008 | 5.865 | 6.053 | 5.865 | 6.031 | 833,198 | +0.21(+3.65%) |
Apr 15, 2008 | 5.578 | 5.848 | 5.578 | 5.818 | 801,434 | +0.24(+4.38%) |
Apr 14, 2008 | 5.532 | 5.602 | 5.524 | 5.574 | 346,257 | +0.05(+0.98%) |
Apr 11, 2008 | 5.497 | 5.614 | 5.491 | 5.519 | 264,341 | -0.12(-2.09%) |
Apr 10, 2008 | 5.586 | 5.637 | 5.506 | 5.637 | 447,628 | +0.04(+0.65%) |
Apr 09, 2008 | 5.578 | 5.703 | 5.541 | 5.601 | 219,980 | +0.04(+0.71%) |
Apr 08, 2008 | 5.634 | 5.729 | 5.542 | 5.562 | 756,025 | -0.11(-1.94%) |
Apr 07, 2008 | 5.566 | 5.672 | 5.544 | 5.672 | 1,046,718 | +0.17(+3.12%) |
Apr 04, 2008 | 5.370 | 5.518 | 5.370 | 5.500 | 894,506 | +0.19(+3.49%) |
Apr 03, 2008 | 5.259 | 5.382 | 5.250 | 5.314 | 912,780 | +0.05(+0.94%) |
Apr 02, 2008 | 5.272 | 5.343 | 5.210 | 5.265 | 799,815 | +0.01(+0.20%) |
Apr 01, 2008 | 5.316 | 5.343 | 5.177 | 5.254 | 820,815 | -0.02(-0.43%) |
Mar 31, 2008 | 5.231 | 5.311 | 5.176 | 5.277 | 704,673 | +0.02(+0.46%) |
Mar 28, 2008 | 5.253 | 5.290 | 5.225 | 5.253 | 642,628 | -0.01(-0.20%) |
Mar 27, 2008 | 5.411 | 5.458 | 5.254 | 5.263 | 774,743 | -0.13(-2.40%) |
Mar 26, 2008 | 5.366 | 5.452 | 5.277 | 5.393 | 657,440 | +0.09(+1.65%) |
Mar 25, 2008 | 5.225 | 5.345 | 5.170 | 5.305 | 340,931 | +0.09(+1.76%) |
Mar 24, 2008 | 5.331 | 5.418 | 5.201 | 5.213 | 795,676 | -0.02(-0.37%) |
Mar 21, 2008 | 5.244 | 5.275 | 5.117 | 5.233 | 526,831 | +0.00(+0.00%) |
Mar 20, 2008 | 5.244 | 5.275 | 5.117 | 5.233 | 526,831 | +0.01(+0.12%) |
Mar 19, 2008 | 5.262 | 5.376 | 5.194 | 5.227 | 520,039 | -0.03(-0.66%) |
Mar 18, 2008 | 5.295 | 5.385 | 5.239 | 5.262 | 426,024 | +0.02(+0.43%) |
Mar 17, 2008 | 5.225 | 5.274 | 5.058 | 5.239 | 625,429 | -0.10(-1.86%) |
Mar 14, 2008 | 5.578 | 5.578 | 5.225 | 5.339 | 1,027,987 | -0.17(-3.01%) |
Mar 13, 2008 | 5.510 | 5.608 | 5.453 | 5.504 | 1,045,757 | -0.03(-0.63%) |
Mar 12, 2008 | 5.577 | 5.590 | 5.494 | 5.539 | 410,994 | -0.02(-0.30%) |
Mar 11, 2008 | 5.589 | 5.672 | 5.527 | 5.556 | 570,860 | +0.02(+0.33%) |
Mar 10, 2008 | 5.851 | 5.853 | 5.492 | 5.538 | 620,077 | -0.18(-3.14%) |
Mar 07, 2008 | 5.949 | 5.949 | 5.675 | 5.717 | 629,257 | -0.01(-0.13%) |
Mar 06, 2008 | 5.753 | 5.786 | 5.699 | 5.724 | 248,985 | -0.03(-0.52%) |
Mar 05, 2008 | 5.636 | 5.863 | 5.622 | 5.755 | 520,782 | +0.15(+2.69%) |
Mar 04, 2008 | 5.672 | 5.715 | 5.521 | 5.604 | 369,890 | -0.12(-2.06%) |
Mar 03, 2008 | 5.685 | 5.814 | 5.639 | 5.721 | 467,652 | +0.00(+0.00%) |
Feb 29, 2008 | 5.920 | 5.920 | 5.678 | 5.721 | 233,139 | -0.15(-2.52%) |
Feb 28, 2008 | 5.844 | 5.901 | 5.731 | 5.869 | 279,981 | +0.02(+0.39%) |
Feb 27, 2008 | 5.807 | 5.875 | 5.762 | 5.847 | 389,809 | +0.03(+0.49%) |
Feb 26, 2008 | 5.960 | 5.993 | 5.756 | 5.818 | 579,536 | -0.12(-1.98%) |
Feb 25, 2008 | 5.878 | 5.990 | 5.804 | 5.936 | 401,045 | +0.06(+0.97%) |
Feb 22, 2008 | 5.923 | 5.972 | 5.798 | 5.878 | 570,668 | -0.09(-1.59%) |
Feb 21, 2008 | 5.988 | 6.038 | 5.920 | 5.973 | 446,706 | +0.03(+0.56%) |
Feb 20, 2008 | 5.939 | 5.942 | 5.819 | 5.940 | 413,919 | -0.01(-0.13%) |
Feb 19, 2008 | 5.881 | 6.046 | 5.829 | 5.948 | 663,257 | +0.12(+2.04%) |
Feb 18, 2008 | 6.018 | 6.018 | 5.761 | 5.829 | 823,813 | +0.00(+0.00%) |
Feb 15, 2008 | 6.018 | 6.018 | 5.761 | 5.829 | 823,813 | -0.18(-2.99%) |
Feb 14, 2008 | 6.006 | 6.026 | 5.927 | 6.008 | 616,727 | +0.10(+1.66%) |
Feb 13, 2008 | 5.816 | 5.955 | 5.746 | 5.910 | 420,784 | +0.19(+3.38%) |
Feb 12, 2008 | 5.984 | 6.017 | 5.678 | 5.717 | 829,259 | -0.22(-3.78%) |
Feb 11, 2008 | 5.771 | 5.946 | 5.620 | 5.942 | 769,251 | +0.31(+5.54%) |
Feb 08, 2008 | 5.633 | 5.776 | 5.571 | 5.630 | 671,873 | +0.01(+0.21%) |
Feb 07, 2008 | 5.415 | 5.710 | 5.339 | 5.617 | 577,487 | +0.17(+3.10%) |
Feb 06, 2008 | 5.795 | 5.842 | 5.449 | 5.449 | 751,216 | -0.31(-5.44%) |
Feb 05, 2008 | 5.880 | 5.880 | 5.699 | 5.762 | 809,731 | -0.06(-1.04%) |
Feb 04, 2008 | 5.718 | 5.872 | 5.706 | 5.822 | 1,171,152 | +0.22(+3.90%) |
Feb 01, 2008 | 5.357 | 5.684 | 5.357 | 5.604 | 901,935 | +0.27(+5.12%) |
Jan 31, 2008 | 5.275 | 5.470 | 5.224 | 5.331 | 371,489 | +0.00(+0.06%) |
Jan 30, 2008 | 5.467 | 5.488 | 5.325 | 5.328 | 436,053 | -0.12(-2.19%) |
Jan 29, 2008 | 5.483 | 5.525 | 5.393 | 5.447 | 408,719 | +0.04(+0.81%) |
Jan 28, 2008 | 5.250 | 5.426 | 5.225 | 5.403 | 709,634 | +0.15(+2.90%) |
Jan 25, 2008 | 5.233 | 5.424 | 5.173 | 5.251 | 775,360 | +0.06(+1.07%) |
Jan 24, 2008 | 5.192 | 5.331 | 5.191 | 5.195 | 413,833 | +0.00(+0.03%) |
Jan 23, 2008 | 4.998 | 5.233 | 4.983 | 5.194 | 485,137 | +0.08(+1.53%) |
Jan 22, 2008 | 4.924 | 5.149 | 4.906 | 5.115 | 699,366 | -0.01(-0.26%) |
Jan 21, 2008 | 5.072 | 5.162 | 4.999 | 5.129 | 715,571 | +0.00(+0.00%) |
Jan 18, 2008 | 5.072 | 5.162 | 4.999 | 5.129 | 715,571 | +0.10(+2.04%) |
Jan 17, 2008 | 5.218 | 5.262 | 4.996 | 5.026 | 528,960 | -0.20(-3.75%) |
Jan 16, 2008 | 5.216 | 5.317 | 5.203 | 5.222 | 375,535 | -0.09(-1.70%) |
Jan 15, 2008 | 5.284 | 5.345 | 5.203 | 5.313 | 589,778 | +0.01(+0.11%) |
Jan 14, 2008 | 5.308 | 5.354 | 5.289 | 5.307 | 344,274 | +0.02(+0.46%) |
Jan 11, 2008 | 5.358 | 5.521 | 5.283 | 5.283 | 329,920 | -0.08(-1.52%) |
Jan 10, 2008 | 5.257 | 5.446 | 5.257 | 5.364 | 461,139 | +0.06(+1.11%) |
Jan 09, 2008 | 5.412 | 5.412 | 5.259 | 5.305 | 417,408 | -0.10(-1.90%) |
Jan 08, 2008 | 5.385 | 5.494 | 5.385 | 5.408 | 225,266 | +0.00(+0.06%) |
Jan 07, 2008 | 5.504 | 5.607 | 5.370 | 5.405 | 328,428 | -0.16(-2.95%) |
Jan 04, 2008 | 5.548 | 5.593 | 5.473 | 5.569 | 405,038 | +0.02(+0.38%) |
Jan 03, 2008 | 5.586 | 5.690 | 5.480 | 5.548 | 712,208 | +0.03(+0.49%) |
Jan 02, 2008 | 5.480 | 5.625 | 5.446 | 5.521 | 515,993 | +0.05(+0.97%) |
Jan 01, 2008 | 5.245 | 5.485 | 5.218 | 5.468 | 869,441 | +0.00(+0.00%) |
Dec 31, 2007 | 5.245 | 5.485 | 5.218 | 5.468 | 869,441 | +0.20(+3.81%) |
Dec 28, 2007 | 5.290 | 5.373 | 5.248 | 5.268 | 480,102 | -0.02(-0.37%) |
Dec 27, 2007 | 5.394 | 5.464 | 5.245 | 5.287 | 331,850 | -0.11(-1.96%) |
Dec 26, 2007 | 5.271 | 5.471 | 5.263 | 5.393 | 416,937 | +0.09(+1.73%) |
Dec 24, 2007 | 5.262 | 5.379 | 5.242 | 5.301 | 355,271 | +0.05(+0.89%) |
Dec 21, 2007 | 5.224 | 5.317 | 5.180 | 5.254 | 667,595 | +0.06(+1.19%) |
Dec 20, 2007 | 5.292 | 5.339 | 5.144 | 5.192 | 679,799 | -0.10(-1.88%) |
Dec 19, 2007 | 5.301 | 5.458 | 5.268 | 5.292 | 496,824 | +0.03(+0.54%) |
Dec 18, 2007 | 5.394 | 5.572 | 5.206 | 5.263 | 598,778 | -0.07(-1.30%) |
Dec 17, 2007 | 5.391 | 5.437 | 5.283 | 5.333 | 413,402 | -0.05(-0.84%) |
Dec 14, 2007 | 5.459 | 5.485 | 5.326 | 5.378 | 354,283 | -0.08(-1.46%) |
Dec 13, 2007 | 5.556 | 5.616 | 5.441 | 5.458 | 335,896 | -0.15(-2.66%) |
Dec 12, 2007 | 5.690 | 5.691 | 5.578 | 5.607 | 292,099 | +0.01(+0.16%) |
Dec 11, 2007 | 5.622 | 5.685 | 5.574 | 5.598 | 321,470 | -0.03(-0.59%) |
Dec 10, 2007 | 5.592 | 5.649 | 5.503 | 5.631 | 357,632 | +0.04(+0.73%) |
Dec 07, 2007 | 5.702 | 5.767 | 5.467 | 5.590 | 584,398 | -0.10(-1.83%) |
Dec 06, 2007 | 5.706 | 5.747 | 5.616 | 5.694 | 400,129 | +0.01(+0.21%) |
Dec 05, 2007 | 5.728 | 5.780 | 5.640 | 5.682 | 236,675 | -0.01(-0.11%) |
Dec 04, 2007 | 5.702 | 5.732 | 5.666 | 5.688 | 221,452 | -0.04(-0.76%) |