Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.177 | 3.461 | 3.112 | 3.421 | 13,899,983 | +0.13(+4.01%) |
Oct 30, 2008 | 3.441 | 3.474 | 3.151 | 3.290 | 14,940,622 | +0.01(+0.20%) |
Oct 29, 2008 | 3.573 | 3.619 | 3.257 | 3.283 | 17,301,424 | -0.37(-10.11%) |
Oct 28, 2008 | 2.657 | 3.652 | 2.657 | 3.652 | 26,071,292 | +0.95(+35.12%) |
Oct 27, 2008 | 2.729 | 2.808 | 2.611 | 2.703 | 12,415,394 | -0.08(-2.84%) |
Oct 24, 2008 | 2.709 | 2.841 | 2.637 | 2.782 | 10,089,203 | -0.16(-5.38%) |
Oct 23, 2008 | 2.848 | 2.986 | 2.742 | 2.940 | 18,839,098 | +0.11(+3.96%) |
Oct 22, 2008 | 3.006 | 3.013 | 2.756 | 2.828 | 16,014,816 | -0.28(-8.92%) |
Oct 21, 2008 | 3.329 | 3.375 | 3.092 | 3.105 | 15,694,773 | -0.26(-7.65%) |
Oct 20, 2008 | 3.224 | 3.395 | 3.224 | 3.362 | 13,339,601 | +0.08(+2.41%) |
Oct 17, 2008 | 3.184 | 3.461 | 3.164 | 3.283 | 17,612,724 | -0.20(-5.68%) |
Oct 16, 2008 | 3.197 | 3.494 | 3.105 | 3.481 | 21,750,706 | +0.13(+3.73%) |
Oct 15, 2008 | 3.738 | 3.797 | 3.316 | 3.355 | 12,242,852 | -0.45(-11.94%) |
Oct 14, 2008 | 4.120 | 4.179 | 3.678 | 3.810 | 18,129,310 | -0.15(-3.67%) |
Oct 13, 2008 | 3.593 | 4.028 | 3.533 | 3.955 | 14,091,159 | +0.45(+12.99%) |
Oct 10, 2008 | 3.626 | 3.764 | 3.237 | 3.500 | 0 | -0.20(-5.52%) |
Oct 09, 2008 | 3.995 | 4.166 | 3.705 | 3.705 | 13,187,376 | -0.29(-7.26%) |
Oct 08, 2008 | 4.021 | 4.357 | 3.929 | 3.995 | 16,051,512 | -0.06(-1.46%) |
Oct 07, 2008 | 4.397 | 4.496 | 4.002 | 4.054 | 17,044,362 | -0.34(-7.80%) |
Oct 06, 2008 | 4.615 | 4.700 | 4.186 | 4.397 | 16,819,866 | -0.25(-5.39%) |
Oct 03, 2008 | 4.858 | 5.004 | 4.634 | 4.648 | 0 | -0.15(-3.16%) |
Oct 02, 2008 | 5.036 | 5.116 | 4.793 | 4.799 | 9,940,870 | -0.28(-5.45%) |
Oct 01, 2008 | 5.036 | 5.129 | 4.977 | 5.076 | 8,440,426 | -0.03(-0.65%) |
Sep 30, 2008 | 4.845 | 5.129 | 4.786 | 5.109 | 21,578,870 | +0.36(+7.49%) |
Sep 29, 2008 | 5.300 | 5.346 | 4.674 | 4.753 | 17,709,068 | -0.61(-11.43%) |
Sep 26, 2008 | 5.287 | 5.406 | 5.287 | 5.366 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 5.221 | 5.458 | 5.201 | 5.366 | 11,988,633 | +0.18(+3.43%) |
Sep 24, 2008 | 5.208 | 5.280 | 5.155 | 5.188 | 6,101,722 | -0.03(-0.63%) |
Sep 23, 2008 | 5.294 | 5.369 | 5.201 | 5.221 | 8,400,085 | -0.09(-1.74%) |
Sep 22, 2008 | 5.584 | 5.636 | 5.280 | 5.313 | 9,268,545 | -0.31(-5.51%) |
Sep 19, 2008 | 5.162 | 5.804 | 5.162 | 5.623 | 0 | +0.36(+6.76%) |
Sep 18, 2008 | 5.280 | 5.327 | 4.931 | 5.267 | 20,945,208 | +0.09(+1.78%) |
Sep 17, 2008 | 5.472 | 5.472 | 5.168 | 5.175 | 14,232,694 | -0.36(-6.44%) |
Sep 16, 2008 | 5.564 | 5.623 | 5.445 | 5.531 | 13,371,763 | -0.09(-1.53%) |
Sep 15, 2008 | 5.722 | 5.854 | 5.603 | 5.617 | 12,471,563 | -0.19(-3.29%) |
Sep 12, 2008 | 5.926 | 6.045 | 5.709 | 5.808 | 16,805,158 | -0.13(-2.22%) |
Sep 11, 2008 | 5.781 | 5.966 | 5.742 | 5.940 | 14,822,323 | +0.11(+1.81%) |
Sep 10, 2008 | 6.012 | 6.058 | 5.808 | 5.834 | 9,966,694 | -0.13(-2.21%) |
Sep 09, 2008 | 6.177 | 6.190 | 5.966 | 5.966 | 11,415,500 | -0.17(-2.79%) |
Sep 08, 2008 | 5.986 | 6.151 | 5.973 | 6.137 | 9,882,981 | +0.20(+3.44%) |
Sep 05, 2008 | 5.801 | 5.973 | 5.755 | 5.933 | 0 | +0.03(+0.56%) |
Sep 04, 2008 | 6.078 | 6.124 | 5.874 | 5.900 | 10,367,522 | -0.19(-3.14%) |
Sep 03, 2008 | 6.078 | 6.388 | 6.045 | 6.091 | 6,989,976 | -0.07(-1.07%) |
Sep 02, 2008 | 6.296 | 6.348 | 6.118 | 6.157 | 7,458,069 | -0.04(-0.64%) |
Aug 29, 2008 | 6.230 | 6.289 | 6.144 | 6.197 | 0 | -0.02(-0.32%) |
Aug 28, 2008 | 6.104 | 6.230 | 6.104 | 6.216 | 5,823,547 | +0.14(+2.28%) |
Aug 27, 2008 | 5.973 | 6.104 | 5.973 | 6.078 | 7,743,320 | +0.10(+1.65%) |
Aug 26, 2008 | 6.164 | 6.197 | 5.953 | 5.979 | 14,826,943 | -0.18(-2.89%) |
Aug 25, 2008 | 6.118 | 6.184 | 6.085 | 6.157 | 8,236,179 | -0.01(-0.11%) |
Aug 22, 2008 | 6.071 | 6.190 | 6.045 | 6.164 | 0 | +0.13(+2.19%) |
Aug 21, 2008 | 5.808 | 6.071 | 5.808 | 6.032 | 6,823,051 | +0.11(+1.78%) |
Aug 20, 2008 | 6.012 | 6.045 | 5.847 | 5.926 | 9,703,143 | -0.09(-1.53%) |
Aug 19, 2008 | 6.085 | 6.124 | 5.953 | 6.019 | 8,054,716 | -0.10(-1.62%) |
Aug 18, 2008 | 6.348 | 6.362 | 6.052 | 6.118 | 9,114,792 | -0.19(-3.03%) |
Aug 15, 2008 | 6.210 | 6.309 | 5.999 | 6.309 | 0 | +0.13(+2.03%) |
Aug 14, 2008 | 5.847 | 6.223 | 5.828 | 6.184 | 7,655,655 | +0.24(+3.99%) |
Aug 13, 2008 | 5.966 | 5.996 | 5.854 | 5.946 | 12,190,045 | -0.03(-0.44%) |
Aug 12, 2008 | 5.979 | 6.012 | 5.900 | 5.973 | 7,215,019 | -0.01(-0.11%) |
Aug 11, 2008 | 5.828 | 6.032 | 5.828 | 5.979 | 8,714,921 | +0.09(+1.45%) |
Aug 08, 2008 | 5.847 | 5.946 | 5.821 | 5.893 | 9,097,261 | -0.02(-0.33%) |
Aug 07, 2008 | 5.926 | 5.946 | 5.828 | 5.913 | 9,460,599 | -0.03(-0.55%) |
Aug 06, 2008 | 5.900 | 5.979 | 5.781 | 5.946 | 10,178,262 | +0.04(+0.67%) |
Aug 05, 2008 | 5.623 | 5.933 | 5.623 | 5.907 | 17,069,434 | +0.31(+5.54%) |
Aug 04, 2008 | 5.722 | 5.748 | 5.564 | 5.597 | 10,005,511 | -0.15(-2.53%) |
Aug 01, 2008 | 5.828 | 5.887 | 5.729 | 5.742 | 13,950,315 | -0.05(-0.91%) |
Jul 31, 2008 | 5.603 | 5.900 | 5.524 | 5.795 | 22,585,856 | +0.18(+3.29%) |
Jul 30, 2008 | 5.537 | 6.071 | 5.518 | 5.610 | 40,406,880 | +0.37(+7.04%) |
Jul 29, 2008 | 5.241 | 5.412 | 5.096 | 5.241 | 9,608,134 | +0.10(+1.92%) |
Jul 28, 2008 | 5.247 | 5.307 | 5.129 | 5.142 | 6,383,386 | -0.09(-1.64%) |
Jul 25, 2008 | 5.175 | 5.228 | 5.069 | 5.228 | 5,012,694 | +0.11(+2.19%) |
Jul 24, 2008 | 5.247 | 5.333 | 5.089 | 5.116 | 6,725,281 | -0.18(-3.36%) |
Jul 23, 2008 | 5.142 | 5.327 | 5.116 | 5.294 | 6,015,154 | +0.15(+2.95%) |
Jul 22, 2008 | 4.944 | 5.155 | 4.944 | 5.142 | 3,570,338 | +0.07(+1.30%) |
Jul 21, 2008 | 5.102 | 5.195 | 5.050 | 5.076 | 5,369,018 | -0.03(-0.52%) |
Jul 18, 2008 | 5.050 | 5.135 | 4.977 | 5.102 | 7,816,370 | +0.07(+1.44%) |
Jul 17, 2008 | 5.050 | 5.050 | 4.885 | 5.030 | 10,945,333 | +0.04(+0.79%) |
Jul 16, 2008 | 4.799 | 5.030 | 4.779 | 4.990 | 8,159,145 | +0.18(+3.84%) |
Jul 15, 2008 | 4.819 | 4.885 | 4.687 | 4.806 | 9,930,930 | -0.06(-1.22%) |
Jul 14, 2008 | 5.036 | 5.096 | 4.852 | 4.865 | 7,212,211 | -0.16(-3.28%) |
Jul 11, 2008 | 5.129 | 5.129 | 4.918 | 5.030 | 8,588,955 | -0.10(-1.93%) |
Jul 10, 2008 | 5.201 | 5.247 | 5.096 | 5.129 | 7,417,118 | -0.08(-1.52%) |
Jul 09, 2008 | 5.406 | 5.419 | 5.208 | 5.208 | 6,786,211 | -0.17(-3.19%) |
Jul 08, 2008 | 5.274 | 5.412 | 5.201 | 5.379 | 10,857,435 | +0.09(+1.62%) |
Jul 07, 2008 | 5.511 | 5.557 | 5.261 | 5.294 | 7,744,937 | -0.18(-3.25%) |
Jul 04, 2008 | 5.445 | 5.524 | 5.386 | 5.472 | 6,567,368 | +0.00(+0.00%) |
Jul 03, 2008 | 5.445 | 5.524 | 5.386 | 5.472 | 6,567,368 | +0.07(+1.22%) |
Jul 02, 2008 | 5.544 | 5.551 | 5.386 | 5.406 | 4,893,069 | -0.09(-1.68%) |
Jul 01, 2008 | 5.320 | 5.551 | 5.274 | 5.498 | 19,505,492 | -0.17(-3.02%) |
Jun 30, 2008 | 5.702 | 5.785 | 5.564 | 5.669 | 11,172,846 | -0.01(-0.23%) |
Jun 27, 2008 | 5.768 | 5.781 | 5.551 | 5.683 | 8,877,296 | -0.08(-1.37%) |
Jun 26, 2008 | 5.887 | 5.926 | 5.677 | 5.762 | 5,621,777 | -0.19(-3.21%) |
Jun 25, 2008 | 5.861 | 6.045 | 5.788 | 5.953 | 7,115,778 | +0.11(+1.80%) |
Jun 24, 2008 | 6.137 | 6.137 | 5.821 | 5.847 | 5,714,173 | -0.09(-1.55%) |
Jun 23, 2008 | 6.039 | 6.078 | 5.880 | 5.940 | 3,998,909 | -0.01(-0.22%) |
Jun 20, 2008 | 6.085 | 6.197 | 5.933 | 5.953 | 6,204,090 | -0.16(-2.69%) |
Jun 19, 2008 | 6.006 | 6.170 | 5.946 | 6.118 | 5,139,294 | +0.12(+1.98%) |
Jun 18, 2008 | 6.118 | 6.164 | 5.956 | 5.999 | 6,898,855 | -0.15(-2.36%) |
Jun 17, 2008 | 6.078 | 6.184 | 6.058 | 6.144 | 9,454,833 | +0.08(+1.30%) |
Jun 16, 2008 | 6.118 | 6.190 | 6.052 | 6.065 | 13,577,303 | -0.11(-1.71%) |
Jun 13, 2008 | 6.111 | 6.197 | 6.078 | 6.170 | 9,891,835 | +0.07(+1.08%) |
Jun 12, 2008 | 6.065 | 6.236 | 6.032 | 6.104 | 8,709,930 | +0.06(+0.98%) |
Jun 11, 2008 | 6.104 | 6.197 | 6.035 | 6.045 | 5,593,937 | -0.13(-2.03%) |
Jun 10, 2008 | 6.223 | 6.282 | 6.104 | 6.170 | 6,399,552 | -0.10(-1.58%) |
Jun 09, 2008 | 6.329 | 6.335 | 6.203 | 6.269 | 4,503,415 | +0.01(+0.11%) |
Jun 06, 2008 | 6.414 | 6.454 | 6.230 | 6.263 | 6,702,888 | -0.24(-3.65%) |
Jun 05, 2008 | 6.572 | 6.572 | 6.381 | 6.500 | 6,133,630 | -0.03(-0.40%) |
Jun 04, 2008 | 6.553 | 6.559 | 6.427 | 6.526 | 6,608,356 | -0.03(-0.50%) |
Jun 03, 2008 | 6.526 | 6.612 | 6.460 | 6.559 | 5,994,065 | +0.07(+1.02%) |
Jun 02, 2008 | 6.553 | 6.652 | 6.348 | 6.493 | 8,379,621 | -0.08(-1.20%) |
May 30, 2008 | 6.487 | 6.612 | 6.457 | 6.572 | 8,801,835 | +0.09(+1.42%) |
May 29, 2008 | 6.394 | 6.493 | 6.362 | 6.480 | 9,730,579 | +0.05(+0.72%) |
May 28, 2008 | 6.533 | 6.612 | 6.421 | 6.434 | 8,265,390 | -0.05(-0.71%) |
May 27, 2008 | 6.256 | 6.500 | 6.256 | 6.480 | 5,572,836 | +0.15(+2.40%) |
May 26, 2008 | 6.434 | 6.490 | 6.329 | 6.329 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.434 | 6.490 | 6.329 | 6.329 | 4,707,353 | -0.13(-1.94%) |
May 22, 2008 | 6.368 | 6.487 | 6.362 | 6.454 | 6,154,290 | +0.04(+0.62%) |
May 21, 2008 | 6.559 | 6.592 | 6.381 | 6.414 | 6,308,434 | -0.14(-2.11%) |
May 20, 2008 | 6.638 | 6.645 | 6.487 | 6.553 | 8,085,540 | -0.11(-1.58%) |
May 19, 2008 | 6.638 | 6.815 | 6.599 | 6.658 | 10,530,559 | +0.02(+0.30%) |
May 16, 2008 | 6.605 | 6.823 | 6.434 | 6.638 | 11,107,009 | -0.21(-3.08%) |
May 15, 2008 | 6.619 | 6.902 | 6.619 | 6.849 | 10,303,013 | +0.20(+3.08%) |
May 14, 2008 | 6.691 | 6.797 | 6.599 | 6.645 | 10,019,503 | -0.01(-0.20%) |
May 13, 2008 | 6.665 | 6.724 | 6.526 | 6.658 | 12,017,834 | +0.00(+0.00%) |
May 12, 2008 | 6.381 | 6.678 | 6.381 | 6.658 | 11,881,638 | +0.25(+3.91%) |
May 09, 2008 | 6.269 | 6.421 | 6.249 | 6.408 | 2,169,238 | +0.05(+0.73%) |
May 08, 2008 | 6.223 | 6.381 | 6.210 | 6.362 | 9,340,027 | +0.16(+2.55%) |
May 07, 2008 | 6.421 | 6.474 | 6.190 | 6.203 | 7,566,046 | -0.21(-3.29%) |
May 06, 2008 | 6.249 | 6.441 | 6.197 | 6.414 | 6,471,134 | +0.11(+1.67%) |
May 05, 2008 | 6.170 | 6.408 | 6.170 | 6.309 | 10,402,248 | +0.09(+1.48%) |
May 02, 2008 | 6.309 | 6.309 | 6.144 | 6.216 | 8,744,706 | -0.02(-0.32%) |
May 01, 2008 | 5.893 | 6.315 | 5.893 | 6.236 | 21,102,786 | +0.27(+4.53%) |
Apr 30, 2008 | 5.636 | 6.085 | 5.636 | 5.966 | 22,723,568 | +0.33(+5.85%) |
Apr 29, 2008 | 5.551 | 5.676 | 5.511 | 5.636 | 10,466,456 | +0.03(+0.59%) |
Apr 28, 2008 | 5.518 | 5.676 | 5.518 | 5.603 | 8,150,183 | +0.05(+0.83%) |
Apr 25, 2008 | 5.570 | 5.702 | 5.432 | 5.557 | 4,755,765 | +0.00(+0.00%) |
Apr 24, 2008 | 5.360 | 5.617 | 5.360 | 5.557 | 8,915,252 | +0.18(+3.31%) |
Apr 23, 2008 | 5.406 | 5.505 | 5.346 | 5.379 | 5,519,357 | +0.01(+0.25%) |
Apr 22, 2008 | 5.406 | 5.406 | 5.274 | 5.366 | 5,916,075 | -0.01(-0.12%) |
Apr 21, 2008 | 5.386 | 5.425 | 5.340 | 5.373 | 5,145,471 | -0.05(-0.97%) |
Apr 18, 2008 | 5.452 | 5.452 | 5.366 | 5.425 | 3,253,219 | +0.07(+1.23%) |
Apr 17, 2008 | 5.379 | 5.412 | 5.313 | 5.360 | 3,844,041 | -0.01(-0.25%) |
Apr 16, 2008 | 5.195 | 5.406 | 5.195 | 5.373 | 6,215,037 | +0.16(+3.16%) |
Apr 15, 2008 | 5.287 | 5.360 | 5.122 | 5.208 | 10,420,266 | -0.18(-3.30%) |
Apr 14, 2008 | 5.280 | 5.425 | 5.280 | 5.386 | 5,248,950 | +0.11(+2.00%) |
Apr 11, 2008 | 5.221 | 5.307 | 5.221 | 5.280 | 6,922,834 | +0.01(+0.12%) |
Apr 10, 2008 | 5.320 | 5.353 | 5.208 | 5.274 | 4,404,095 | +0.00(+0.00%) |
Apr 09, 2008 | 5.379 | 5.439 | 5.241 | 5.274 | 10,415,807 | -0.13(-2.32%) |
Apr 08, 2008 | 5.511 | 5.518 | 5.399 | 5.399 | 6,045,169 | -0.13(-2.27%) |
Apr 07, 2008 | 5.537 | 5.617 | 5.518 | 5.524 | 8,518,198 | +0.02(+0.36%) |
Apr 04, 2008 | 5.537 | 5.570 | 5.478 | 5.505 | 7,512,501 | -0.11(-2.00%) |
Apr 03, 2008 | 5.577 | 5.636 | 5.531 | 5.617 | 9,031,893 | +0.02(+0.35%) |
Apr 02, 2008 | 5.689 | 5.748 | 5.584 | 5.597 | 7,255,078 | -0.04(-0.70%) |
Apr 01, 2008 | 5.551 | 5.650 | 5.537 | 5.636 | 9,457,697 | +0.09(+1.66%) |
Mar 31, 2008 | 5.564 | 5.584 | 5.518 | 5.544 | 7,365,697 | +0.01(+0.12%) |
Mar 28, 2008 | 5.557 | 5.603 | 5.511 | 5.537 | 9,984,820 | +0.01(+0.12%) |
Mar 27, 2008 | 5.650 | 5.669 | 5.498 | 5.531 | 6,201,480 | -0.09(-1.53%) |
Mar 26, 2008 | 5.715 | 5.715 | 5.584 | 5.617 | 6,375,064 | -0.11(-1.84%) |
Mar 25, 2008 | 5.834 | 5.841 | 5.689 | 5.722 | 8,719,886 | -0.07(-1.25%) |
Mar 24, 2008 | 5.676 | 5.814 | 5.643 | 5.795 | 6,792,425 | +0.13(+2.33%) |
Mar 21, 2008 | 5.768 | 5.768 | 5.570 | 5.663 | 7,370,877 | +0.00(+0.00%) |
Mar 20, 2008 | 5.768 | 5.768 | 5.570 | 5.663 | 7,370,877 | +0.07(+1.30%) |
Mar 19, 2008 | 5.683 | 5.748 | 5.551 | 5.590 | 13,574,260 | -0.01(-0.24%) |
Mar 18, 2008 | 5.373 | 5.669 | 5.373 | 5.603 | 11,895,867 | +0.25(+4.68%) |
Mar 17, 2008 | 5.307 | 5.379 | 5.241 | 5.353 | 10,279,589 | -0.02(-0.37%) |
Mar 14, 2008 | 5.465 | 5.472 | 5.234 | 5.373 | 7,962,716 | -0.07(-1.21%) |
Mar 13, 2008 | 5.333 | 5.465 | 5.280 | 5.439 | 6,529,064 | +0.04(+0.73%) |
Mar 12, 2008 | 5.478 | 5.491 | 5.360 | 5.399 | 5,136,761 | -0.05(-0.97%) |
Mar 11, 2008 | 5.320 | 5.452 | 5.294 | 5.452 | 5,910,362 | +0.13(+2.35%) |
Mar 10, 2008 | 5.432 | 5.458 | 5.307 | 5.327 | 6,729,803 | -0.11(-1.94%) |
Mar 07, 2008 | 5.432 | 5.498 | 5.373 | 5.432 | 9,629,728 | -0.05(-0.96%) |
Mar 06, 2008 | 5.518 | 5.570 | 5.425 | 5.485 | 11,313,934 | -0.05(-0.83%) |
Mar 05, 2008 | 5.544 | 5.610 | 5.485 | 5.531 | 6,956,355 | +0.04(+0.72%) |
Mar 04, 2008 | 5.406 | 5.531 | 5.399 | 5.491 | 8,268,009 | +0.03(+0.60%) |
Mar 03, 2008 | 5.689 | 5.689 | 5.406 | 5.458 | 11,665,102 | -0.22(-3.94%) |
Feb 29, 2008 | 5.920 | 5.920 | 5.537 | 5.683 | 16,927,564 | +0.14(+2.50%) |
Feb 28, 2008 | 5.650 | 5.709 | 5.524 | 5.544 | 5,156,305 | -0.17(-3.00%) |
Feb 27, 2008 | 5.755 | 5.795 | 5.656 | 5.715 | 8,168,107 | -0.09(-1.48%) |
Feb 26, 2008 | 5.715 | 5.808 | 5.715 | 5.801 | 7,629,335 | +0.07(+1.15%) |
Feb 25, 2008 | 5.623 | 5.762 | 5.557 | 5.735 | 9,901,905 | +0.14(+2.47%) |
Feb 22, 2008 | 5.491 | 5.610 | 5.452 | 5.597 | 7,580,937 | +0.13(+2.29%) |
Feb 21, 2008 | 5.636 | 5.636 | 5.452 | 5.472 | 4,692,732 | -0.13(-2.35%) |
Feb 20, 2008 | 5.518 | 5.603 | 5.491 | 5.603 | 4,869,607 | +0.07(+1.19%) |
Feb 19, 2008 | 5.669 | 5.676 | 5.518 | 5.537 | 5,745,331 | -0.08(-1.41%) |
Feb 18, 2008 | 5.557 | 5.623 | 5.498 | 5.617 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.557 | 5.623 | 5.498 | 5.617 | 11,933,916 | +0.05(+0.95%) |
Feb 14, 2008 | 5.643 | 5.669 | 5.511 | 5.564 | 13,132,367 | -0.07(-1.17%) |
Feb 13, 2008 | 5.597 | 5.702 | 5.577 | 5.630 | 14,135,954 | +0.07(+1.30%) |
Feb 12, 2008 | 5.498 | 5.636 | 5.491 | 5.557 | 7,000,048 | +0.08(+1.44%) |
Feb 11, 2008 | 5.452 | 5.511 | 5.386 | 5.478 | 9,506,334 | +0.03(+0.61%) |
Feb 08, 2008 | 5.544 | 5.603 | 5.386 | 5.445 | 6,602,644 | -0.12(-2.13%) |
Feb 07, 2008 | 5.577 | 5.603 | 5.465 | 5.564 | 6,937,232 | +0.00(+0.00%) |
Feb 06, 2008 | 5.722 | 5.795 | 5.544 | 5.564 | 9,683,978 | -0.10(-1.75%) |
Feb 05, 2008 | 5.841 | 5.880 | 5.643 | 5.663 | 9,326,237 | -0.25(-4.24%) |
Feb 04, 2008 | 5.920 | 5.933 | 5.821 | 5.913 | 6,736,380 | -0.01(-0.11%) |
Feb 01, 2008 | 5.920 | 5.940 | 5.841 | 5.920 | 9,206,292 | +0.04(+0.67%) |
Jan 31, 2008 | 5.762 | 5.953 | 5.735 | 5.880 | 14,748,264 | +0.01(+0.22%) |
Jan 30, 2008 | 5.867 | 5.933 | 5.795 | 5.867 | 32,245,018 | -0.04(-0.67%) |
Jan 29, 2008 | 5.735 | 5.926 | 5.735 | 5.907 | 9,209,826 | +0.18(+3.11%) |
Jan 28, 2008 | 5.617 | 5.729 | 5.478 | 5.729 | 5,323,941 | +0.15(+2.60%) |
Jan 25, 2008 | 5.551 | 5.643 | 5.505 | 5.584 | 9,308,918 | +0.07(+1.32%) |
Jan 24, 2008 | 5.458 | 5.570 | 5.327 | 5.511 | 11,675,205 | +0.09(+1.70%) |
Jan 23, 2008 | 4.990 | 5.425 | 4.924 | 5.419 | 17,704,628 | +0.28(+5.38%) |
Jan 22, 2008 | 4.977 | 5.208 | 4.898 | 5.142 | 14,809,808 | +0.02(+0.39%) |
Jan 21, 2008 | 5.155 | 5.274 | 4.990 | 5.122 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.155 | 5.274 | 4.990 | 5.122 | 18,059,476 | -0.01(-0.13%) |
Jan 17, 2008 | 5.168 | 5.175 | 5.096 | 5.129 | 13,032,778 | -0.05(-0.89%) |
Jan 16, 2008 | 5.017 | 5.228 | 4.984 | 5.175 | 12,621,372 | +0.13(+2.61%) |
Jan 15, 2008 | 4.984 | 5.069 | 4.971 | 5.043 | 12,191,530 | -0.02(-0.39%) |
Jan 14, 2008 | 4.898 | 5.083 | 4.878 | 5.063 | 10,988,519 | +0.18(+3.78%) |
Jan 11, 2008 | 4.865 | 4.957 | 4.812 | 4.878 | 9,945,720 | -0.03(-0.54%) |
Jan 10, 2008 | 4.839 | 4.957 | 4.812 | 4.905 | 11,270,645 | +0.02(+0.40%) |
Jan 09, 2008 | 4.971 | 4.997 | 4.760 | 4.885 | 15,172,814 | -0.09(-1.72%) |
Jan 08, 2008 | 5.036 | 5.182 | 4.964 | 4.971 | 9,210,659 | -0.03(-0.53%) |
Jan 07, 2008 | 5.069 | 5.116 | 4.977 | 4.997 | 6,627,645 | -0.06(-1.17%) |
Jan 04, 2008 | 5.201 | 5.201 | 5.036 | 5.056 | 7,659,865 | -0.16(-3.03%) |
Jan 03, 2008 | 5.221 | 5.267 | 5.162 | 5.214 | 4,768,301 | +0.01(+0.13%) |
Jan 02, 2008 | 5.353 | 5.353 | 5.168 | 5.208 | 7,382,027 | -0.14(-2.59%) |
Jan 01, 2008 | 5.386 | 5.439 | 5.313 | 5.346 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.386 | 5.439 | 5.313 | 5.346 | 5,979,703 | -0.07(-1.34%) |
Dec 28, 2007 | 5.412 | 5.498 | 5.406 | 5.419 | 3,027,501 | -0.01(-0.24%) |
Dec 27, 2007 | 5.478 | 5.511 | 5.425 | 5.432 | 4,066,894 | -0.09(-1.67%) |
Dec 26, 2007 | 5.412 | 5.524 | 5.412 | 5.524 | 3,698,323 | +0.08(+1.45%) |
Dec 24, 2007 | 5.445 | 5.511 | 5.406 | 5.445 | 1,153,603 | +0.02(+0.36%) |
Dec 21, 2007 | 5.392 | 5.458 | 5.346 | 5.425 | 9,784,611 | +0.09(+1.60%) |
Dec 20, 2007 | 5.412 | 5.412 | 5.214 | 5.340 | 13,115,842 | -0.02(-0.37%) |
Dec 19, 2007 | 5.360 | 5.386 | 5.294 | 5.360 | 7,148,621 | +0.01(+0.25%) |
Dec 18, 2007 | 5.419 | 5.419 | 5.287 | 5.346 | 9,676,352 | -0.04(-0.73%) |
Dec 17, 2007 | 5.373 | 5.432 | 5.340 | 5.386 | 11,813,611 | +0.01(+0.25%) |
Dec 14, 2007 | 5.636 | 5.636 | 5.360 | 5.373 | 7,813,075 | -0.26(-4.57%) |
Dec 13, 2007 | 5.643 | 5.643 | 5.544 | 5.630 | 6,125,284 | +0.03(+0.47%) |
Dec 12, 2007 | 5.801 | 5.801 | 5.544 | 5.603 | 9,828,461 | -0.07(-1.16%) |
Dec 11, 2007 | 5.854 | 5.893 | 5.669 | 5.669 | 8,898,075 | -0.20(-3.37%) |
Dec 10, 2007 | 5.920 | 5.940 | 5.821 | 5.867 | 8,630,302 | -0.03(-0.56%) |
Dec 07, 2007 | 5.933 | 5.986 | 5.867 | 5.900 | 10,389,797 | -0.03(-0.56%) |
Dec 06, 2007 | 6.065 | 6.066 | 5.920 | 5.933 | 16,171,548 | -0.13(-2.17%) |
Dec 05, 2007 | 6.190 | 6.223 | 6.025 | 6.065 | 24,200,892 | -0.08(-1.29%) |
Dec 04, 2007 | 6.151 | 6.197 | 6.118 | 6.144 | 8,299,980 | -0.04(-0.64%) |
Dec 03, 2007 | 6.230 | 6.256 | 6.039 | 6.184 | 10,713,630 | -0.07(-1.16%) |
Nov 30, 2007 | 6.282 | 6.302 | 6.184 | 6.256 | 6,197,164 | +0.03(+0.53%) |
Nov 29, 2007 | 6.157 | 6.256 | 6.131 | 6.223 | 4,925,827 | +0.03(+0.53%) |
Nov 28, 2007 | 6.098 | 6.223 | 6.032 | 6.190 | 5,357,402 | +0.15(+2.51%) |
Nov 27, 2007 | 5.986 | 6.039 | 5.907 | 6.039 | 5,926,764 | +0.11(+1.78%) |
Nov 26, 2007 | 5.933 | 5.992 | 5.893 | 5.933 | 6,572,429 | -0.01(-0.22%) |
Nov 23, 2007 | 5.887 | 6.006 | 5.861 | 5.946 | 3,357,589 | +0.04(+0.67%) |
Nov 21, 2007 | 5.893 | 5.959 | 5.828 | 5.907 | 5,298,109 | -0.05(-0.78%) |
Nov 20, 2007 | 6.111 | 6.124 | 5.821 | 5.953 | 16,052,620 | -0.16(-2.59%) |
Nov 19, 2007 | 6.065 | 6.131 | 6.006 | 6.111 | 8,998,879 | -0.01(-0.11%) |
Nov 16, 2007 | 6.071 | 6.131 | 5.992 | 6.118 | 6,778,710 | +0.08(+1.31%) |
Nov 15, 2007 | 6.012 | 6.151 | 5.913 | 6.039 | 11,383,834 | -0.01(-0.11%) |
Nov 14, 2007 | 6.124 | 6.151 | 6.012 | 6.045 | 7,571,306 | -0.08(-1.29%) |
Nov 13, 2007 | 6.025 | 6.131 | 5.986 | 6.124 | 7,424,468 | +0.14(+2.31%) |
Nov 12, 2007 | 5.841 | 6.045 | 5.841 | 5.986 | 6,555,836 | +0.07(+1.11%) |
Nov 09, 2007 | 5.768 | 5.992 | 5.735 | 5.920 | 11,928,508 | +0.07(+1.13%) |
Nov 08, 2007 | 5.847 | 5.874 | 5.729 | 5.854 | 13,888,362 | +0.01(+0.23%) |
Nov 07, 2007 | 5.814 | 5.992 | 5.814 | 5.841 | 17,490,836 | -0.24(-3.90%) |
Nov 06, 2007 | 6.164 | 6.170 | 5.979 | 6.078 | 20,456,272 | -0.07(-1.18%) |
Nov 05, 2007 | 6.263 | 6.263 | 6.039 | 6.151 | 11,669,189 | -0.05(-0.85%) |
Nov 02, 2007 | 6.348 | 6.394 | 6.131 | 6.203 | 12,372,394 | -0.15(-2.39%) |