Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.186 | 5.422 | 4.949 | 5.282 | 28,317,284 | +0.22(+4.42%) |
Oct 30, 2008 | 4.738 | 5.103 | 4.738 | 5.058 | 36,846,136 | +0.36(+7.77%) |
Oct 29, 2008 | 4.796 | 4.994 | 4.604 | 4.694 | 47,940,752 | -0.23(-4.68%) |
Oct 28, 2008 | 4.220 | 4.930 | 4.220 | 4.924 | 49,998,816 | +0.86(+21.07%) |
Oct 27, 2008 | 4.060 | 4.297 | 4.035 | 4.067 | 40,857,852 | -0.06(-1.55%) |
Oct 24, 2008 | 4.060 | 4.444 | 3.971 | 4.131 | 36,416,500 | -0.31(-6.92%) |
Oct 23, 2008 | 4.438 | 4.540 | 4.297 | 4.438 | 33,744,236 | +0.04(+0.87%) |
Oct 22, 2008 | 4.668 | 4.668 | 4.342 | 4.399 | 31,637,078 | -0.33(-7.03%) |
Oct 21, 2008 | 4.917 | 4.968 | 4.726 | 4.732 | 20,245,208 | -0.35(-6.80%) |
Oct 20, 2008 | 4.949 | 5.090 | 4.809 | 5.077 | 20,565,820 | +0.13(+2.58%) |
Oct 17, 2008 | 4.757 | 5.116 | 4.668 | 4.949 | 0 | +0.15(+3.06%) |
Oct 16, 2008 | 4.841 | 4.937 | 4.598 | 4.802 | 54,852,216 | -0.03(-0.53%) |
Oct 15, 2008 | 5.218 | 5.263 | 4.796 | 4.828 | 38,156,924 | -0.51(-9.58%) |
Oct 14, 2008 | 5.761 | 5.845 | 5.224 | 5.339 | 38,021,988 | -0.22(-4.02%) |
Oct 13, 2008 | 5.531 | 5.864 | 5.141 | 5.563 | 34,553,660 | +0.29(+5.45%) |
Oct 10, 2008 | 4.732 | 5.403 | 4.636 | 5.275 | 34,994,172 | +0.45(+9.42%) |
Oct 09, 2008 | 5.378 | 5.499 | 4.668 | 4.821 | 28,513,364 | -0.42(-7.94%) |
Oct 08, 2008 | 5.064 | 5.403 | 4.956 | 5.237 | 44,302,156 | +0.12(+2.37%) |
Oct 07, 2008 | 5.301 | 5.525 | 5.116 | 5.116 | 32,646,916 | -0.28(-5.21%) |
Oct 06, 2008 | 5.288 | 5.506 | 5.122 | 5.397 | 31,760,228 | -0.01(-0.12%) |
Oct 03, 2008 | 5.640 | 5.813 | 5.365 | 5.403 | 0 | -0.21(-3.76%) |
Oct 02, 2008 | 5.953 | 5.953 | 5.506 | 5.614 | 28,424,966 | -0.35(-5.79%) |
Oct 01, 2008 | 5.896 | 6.011 | 5.793 | 5.960 | 29,548,268 | -0.03(-0.53%) |
Sep 30, 2008 | 5.665 | 5.992 | 5.659 | 5.992 | 24,031,128 | +0.43(+7.70%) |
Sep 29, 2008 | 5.819 | 5.915 | 5.506 | 5.563 | 29,744,260 | -0.35(-5.95%) |
Sep 26, 2008 | 6.017 | 6.068 | 5.908 | 5.915 | 0 | -0.20(-3.24%) |
Sep 25, 2008 | 6.075 | 6.145 | 6.024 | 6.113 | 37,166,784 | +0.08(+1.38%) |
Sep 24, 2008 | 6.151 | 6.151 | 5.928 | 6.030 | 30,314,354 | +0.08(+1.29%) |
Sep 23, 2008 | 6.164 | 6.215 | 5.940 | 5.953 | 42,902,808 | -0.20(-3.22%) |
Sep 22, 2008 | 6.273 | 6.388 | 6.088 | 6.151 | 33,801,832 | -0.23(-3.61%) |
Sep 19, 2008 | 6.203 | 6.414 | 6.139 | 6.382 | 0 | +0.39(+6.51%) |
Sep 18, 2008 | 5.723 | 6.075 | 5.665 | 5.992 | 32,463,176 | +0.33(+5.76%) |
Sep 17, 2008 | 5.646 | 5.819 | 5.595 | 5.665 | 32,242,166 | -0.10(-1.77%) |
Sep 16, 2008 | 5.499 | 5.819 | 5.467 | 5.768 | 40,728,524 | +0.14(+2.50%) |
Sep 15, 2008 | 5.602 | 5.729 | 5.531 | 5.627 | 30,749,376 | -0.19(-3.19%) |
Sep 12, 2008 | 5.627 | 5.851 | 5.486 | 5.813 | 0 | +0.19(+3.30%) |
Sep 11, 2008 | 5.595 | 5.646 | 5.448 | 5.627 | 31,093,888 | -0.12(-2.11%) |
Sep 10, 2008 | 5.793 | 5.857 | 5.659 | 5.749 | 27,537,792 | +0.13(+2.39%) |
Sep 09, 2008 | 5.908 | 5.908 | 5.614 | 5.614 | 52,789,932 | -0.36(-6.10%) |
Sep 08, 2008 | 6.043 | 6.081 | 5.845 | 5.979 | 46,474,492 | +0.20(+3.54%) |
Sep 05, 2008 | 5.563 | 5.813 | 5.531 | 5.774 | 0 | +0.24(+4.39%) |
Sep 04, 2008 | 5.729 | 5.729 | 5.512 | 5.531 | 39,135,808 | -0.27(-4.63%) |
Sep 03, 2008 | 5.998 | 5.998 | 5.781 | 5.800 | 30,886,692 | -0.19(-3.10%) |
Sep 02, 2008 | 6.049 | 6.088 | 5.902 | 5.985 | 39,257,676 | -0.22(-3.60%) |
Aug 29, 2008 | 6.369 | 6.369 | 6.171 | 6.209 | 0 | -0.22(-3.48%) |
Aug 28, 2008 | 6.478 | 6.516 | 6.375 | 6.433 | 25,821,534 | -0.05(-0.79%) |
Aug 27, 2008 | 6.471 | 6.535 | 6.452 | 6.484 | 21,007,928 | +0.05(+0.80%) |
Aug 26, 2008 | 6.401 | 6.529 | 6.401 | 6.433 | 35,403,220 | -0.03(-0.40%) |
Aug 25, 2008 | 6.490 | 6.561 | 6.458 | 6.458 | 24,132,528 | -0.09(-1.37%) |
Aug 22, 2008 | 6.535 | 6.586 | 6.503 | 6.548 | 0 | +0.03(+0.39%) |
Aug 21, 2008 | 6.548 | 6.548 | 6.420 | 6.522 | 19,646,796 | -0.01(-0.20%) |
Aug 20, 2008 | 6.542 | 6.602 | 6.446 | 6.535 | 29,976,824 | +0.01(+0.20%) |
Aug 19, 2008 | 6.535 | 6.573 | 6.490 | 6.522 | 21,542,946 | -0.10(-1.45%) |
Aug 18, 2008 | 6.759 | 6.759 | 6.585 | 6.618 | 20,075,984 | -0.14(-2.08%) |
Aug 15, 2008 | 6.772 | 6.778 | 6.586 | 6.759 | 0 | +0.05(+0.76%) |
Aug 14, 2008 | 6.714 | 6.740 | 6.618 | 6.708 | 16,694,899 | +0.06(+0.87%) |
Aug 13, 2008 | 6.503 | 6.714 | 6.490 | 6.650 | 59,107,640 | -0.15(-2.16%) |
Aug 12, 2008 | 6.804 | 6.855 | 6.727 | 6.797 | 29,816,880 | -0.03(-0.37%) |
Aug 11, 2008 | 6.644 | 6.887 | 6.644 | 6.823 | 21,733,762 | +0.10(+1.52%) |
Aug 08, 2008 | 6.599 | 6.778 | 6.490 | 6.721 | 37,739,016 | +0.11(+1.64%) |
Aug 07, 2008 | 6.426 | 6.612 | 6.401 | 6.612 | 29,960,072 | +0.06(+0.88%) |
Aug 06, 2008 | 6.299 | 6.599 | 6.299 | 6.554 | 33,217,686 | +0.29(+4.70%) |
Aug 05, 2008 | 6.100 | 6.302 | 6.043 | 6.260 | 27,462,462 | +0.26(+4.26%) |
Aug 04, 2008 | 6.075 | 6.100 | 5.985 | 6.004 | 17,799,260 | -0.10(-1.57%) |
Aug 01, 2008 | 6.139 | 6.203 | 6.030 | 6.100 | 13,023,692 | +0.03(+0.42%) |
Jul 31, 2008 | 6.171 | 6.190 | 6.049 | 6.075 | 37,735,120 | -0.19(-3.06%) |
Jul 30, 2008 | 6.330 | 6.382 | 6.247 | 6.267 | 24,635,212 | -0.03(-0.41%) |
Jul 29, 2008 | 6.292 | 6.324 | 6.113 | 6.292 | 29,853,004 | +0.04(+0.72%) |
Jul 28, 2008 | 6.439 | 6.439 | 6.228 | 6.247 | 13,590,629 | -0.16(-2.50%) |
Jul 25, 2008 | 6.401 | 6.458 | 6.311 | 6.407 | 13,456,802 | +0.09(+1.42%) |
Jul 24, 2008 | 6.452 | 6.497 | 6.305 | 6.318 | 25,150,212 | -0.17(-2.56%) |
Jul 23, 2008 | 6.382 | 6.548 | 6.299 | 6.484 | 33,413,062 | +0.14(+2.22%) |
Jul 22, 2008 | 6.426 | 6.426 | 6.215 | 6.343 | 31,224,726 | -0.29(-4.43%) |
Jul 21, 2008 | 6.599 | 6.765 | 6.554 | 6.637 | 17,261,734 | +0.09(+1.37%) |
Jul 18, 2008 | 6.554 | 6.625 | 6.471 | 6.548 | 25,358,460 | -0.08(-1.16%) |
Jul 17, 2008 | 6.343 | 6.721 | 6.330 | 6.625 | 47,148,884 | +0.32(+5.07%) |
Jul 16, 2008 | 6.068 | 6.350 | 5.915 | 6.305 | 48,082,796 | +0.04(+0.71%) |
Jul 15, 2008 | 6.260 | 6.407 | 6.139 | 6.260 | 40,155,380 | -0.17(-2.59%) |
Jul 14, 2008 | 6.580 | 6.599 | 6.401 | 6.426 | 24,154,866 | -0.16(-2.43%) |
Jul 11, 2008 | 6.573 | 6.637 | 6.401 | 6.586 | 40,557,452 | +0.10(+1.48%) |
Jul 10, 2008 | 6.426 | 6.490 | 6.362 | 6.490 | 24,214,834 | +0.13(+2.11%) |
Jul 09, 2008 | 6.554 | 6.580 | 6.356 | 6.356 | 25,684,082 | -0.15(-2.36%) |
Jul 08, 2008 | 6.478 | 6.522 | 6.433 | 6.510 | 36,359,632 | +0.01(+0.20%) |
Jul 07, 2008 | 6.561 | 6.721 | 6.401 | 6.497 | 31,303,514 | -0.06(-0.88%) |
Jul 04, 2008 | 6.676 | 6.676 | 6.407 | 6.554 | 40,067,072 | +0.00(+0.00%) |
Jul 03, 2008 | 6.676 | 6.676 | 6.407 | 6.554 | 40,067,072 | -0.22(-3.30%) |
Jul 02, 2008 | 6.925 | 6.925 | 6.765 | 6.778 | 47,613,464 | -0.20(-2.84%) |
Jul 01, 2008 | 6.906 | 7.015 | 6.816 | 6.976 | 31,216,732 | +0.00(+0.00%) |
Jun 30, 2008 | 7.021 | 7.072 | 6.944 | 6.976 | 22,513,302 | +0.03(+0.37%) |
Jun 27, 2008 | 6.836 | 7.002 | 6.816 | 6.951 | 26,660,728 | +0.06(+0.93%) |
Jun 26, 2008 | 7.053 | 7.162 | 6.880 | 6.887 | 26,003,098 | -0.40(-5.44%) |
Jun 25, 2008 | 7.130 | 7.373 | 7.130 | 7.283 | 39,803,676 | +0.29(+4.21%) |
Jun 24, 2008 | 6.848 | 7.066 | 6.848 | 6.989 | 22,991,320 | +0.03(+0.46%) |
Jun 23, 2008 | 6.900 | 7.008 | 6.887 | 6.957 | 18,092,690 | +0.05(+0.74%) |
Jun 20, 2008 | 6.996 | 7.021 | 6.848 | 6.906 | 27,703,408 | -0.21(-2.97%) |
Jun 19, 2008 | 7.079 | 7.187 | 6.989 | 7.117 | 26,554,702 | +0.04(+0.63%) |
Jun 18, 2008 | 7.155 | 7.155 | 7.034 | 7.072 | 24,398,420 | -0.06(-0.90%) |
Jun 17, 2008 | 7.200 | 7.251 | 7.123 | 7.136 | 18,213,062 | -0.07(-0.98%) |
Jun 16, 2008 | 7.104 | 7.245 | 7.098 | 7.207 | 13,476,164 | +0.03(+0.36%) |
Jun 13, 2008 | 7.059 | 7.264 | 7.059 | 7.181 | 19,194,702 | +0.12(+1.72%) |
Jun 12, 2008 | 7.059 | 7.181 | 7.008 | 7.059 | 24,137,398 | +0.08(+1.10%) |
Jun 11, 2008 | 7.072 | 7.213 | 6.970 | 6.983 | 32,917,508 | -0.01(-0.18%) |
Jun 10, 2008 | 6.944 | 7.091 | 6.938 | 6.996 | 20,435,260 | -0.19(-2.67%) |
Jun 09, 2008 | 7.322 | 7.341 | 7.117 | 7.187 | 22,827,460 | -0.23(-3.10%) |
Jun 06, 2008 | 7.488 | 7.545 | 7.405 | 7.418 | 27,908,936 | -0.19(-2.52%) |
Jun 05, 2008 | 7.360 | 7.654 | 7.360 | 7.609 | 32,013,580 | +0.20(+2.76%) |
Jun 04, 2008 | 7.207 | 7.424 | 7.200 | 7.405 | 24,937,904 | +0.16(+2.21%) |
Jun 03, 2008 | 7.251 | 7.322 | 7.207 | 7.245 | 24,514,970 | -0.08(-1.05%) |
Jun 02, 2008 | 7.207 | 7.405 | 7.207 | 7.322 | 18,848,532 | +0.00(+0.00%) |
May 30, 2008 | 7.334 | 7.347 | 7.251 | 7.322 | 27,354,396 | -0.06(-0.87%) |
May 29, 2008 | 7.322 | 7.398 | 7.200 | 7.386 | 26,071,308 | +0.01(+0.09%) |
May 28, 2008 | 7.283 | 7.450 | 7.226 | 7.379 | 30,094,102 | +0.17(+2.30%) |
May 27, 2008 | 7.027 | 7.251 | 6.992 | 7.213 | 22,689,704 | +0.25(+3.58%) |
May 26, 2008 | 7.111 | 7.111 | 6.893 | 6.964 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.111 | 7.111 | 6.893 | 6.964 | 19,744,908 | -0.20(-2.77%) |
May 22, 2008 | 7.091 | 7.232 | 7.091 | 7.162 | 13,922,861 | +0.03(+0.45%) |
May 21, 2008 | 7.181 | 7.264 | 7.091 | 7.130 | 14,377,850 | -0.07(-0.98%) |
May 20, 2008 | 7.290 | 7.386 | 7.155 | 7.200 | 22,253,208 | -0.19(-2.60%) |
May 19, 2008 | 7.392 | 7.603 | 7.386 | 7.392 | 26,996,050 | -0.06(-0.77%) |
May 16, 2008 | 7.309 | 7.481 | 7.309 | 7.450 | 16,785,324 | +0.13(+1.75%) |
May 15, 2008 | 7.264 | 7.347 | 7.187 | 7.322 | 15,590,899 | +0.10(+1.33%) |
May 14, 2008 | 7.302 | 7.315 | 7.207 | 7.226 | 17,725,646 | -0.07(-0.96%) |
May 13, 2008 | 7.226 | 7.347 | 7.175 | 7.296 | 24,220,060 | +0.11(+1.51%) |
May 12, 2008 | 7.034 | 7.239 | 7.021 | 7.187 | 15,299,273 | +0.18(+2.55%) |
May 09, 2008 | 7.027 | 7.085 | 6.938 | 7.008 | 12,069,281 | -0.05(-0.72%) |
May 08, 2008 | 7.149 | 7.168 | 7.021 | 7.059 | 22,737,488 | -0.06(-0.90%) |
May 07, 2008 | 7.290 | 7.290 | 7.098 | 7.123 | 21,043,040 | -0.22(-3.05%) |
May 06, 2008 | 7.098 | 7.366 | 7.079 | 7.347 | 28,134,232 | +0.22(+3.14%) |
May 05, 2008 | 7.194 | 7.194 | 7.066 | 7.123 | 10,428,732 | -0.10(-1.33%) |
May 02, 2008 | 7.245 | 7.264 | 7.130 | 7.219 | 20,114,814 | -0.02(-0.26%) |
May 01, 2008 | 7.194 | 7.270 | 7.130 | 7.239 | 22,234,580 | +0.05(+0.71%) |
Apr 30, 2008 | 7.015 | 7.239 | 7.015 | 7.187 | 29,397,622 | +0.26(+3.79%) |
Apr 29, 2008 | 6.938 | 6.996 | 6.887 | 6.925 | 22,629,374 | -0.05(-0.73%) |
Apr 28, 2008 | 6.906 | 7.034 | 6.906 | 6.976 | 18,773,434 | +0.12(+1.68%) |
Apr 25, 2008 | 6.842 | 6.874 | 6.701 | 6.861 | 17,434,556 | +0.00(+0.00%) |
Apr 24, 2008 | 6.772 | 6.919 | 6.694 | 6.861 | 18,893,426 | +0.06(+0.85%) |
Apr 23, 2008 | 6.842 | 6.874 | 6.740 | 6.804 | 22,115,610 | -0.08(-1.12%) |
Apr 22, 2008 | 7.072 | 7.072 | 6.842 | 6.880 | 27,804,458 | -0.20(-2.80%) |
Apr 21, 2008 | 7.072 | 7.111 | 6.996 | 7.079 | 13,730,862 | +0.00(+0.00%) |
Apr 18, 2008 | 7.059 | 7.155 | 6.996 | 7.079 | 20,762,624 | +0.10(+1.37%) |
Apr 17, 2008 | 6.944 | 7.015 | 6.880 | 6.983 | 21,599,774 | -0.03(-0.36%) |
Apr 16, 2008 | 6.804 | 7.008 | 6.791 | 7.008 | 26,111,696 | +0.38(+5.79%) |
Apr 15, 2008 | 6.644 | 6.644 | 6.561 | 6.625 | 27,111,506 | +0.10(+1.57%) |
Apr 14, 2008 | 6.631 | 6.631 | 6.522 | 6.522 | 27,847,812 | -0.05(-0.78%) |
Apr 11, 2008 | 6.650 | 6.689 | 6.548 | 6.573 | 25,236,688 | -0.15(-2.19%) |
Apr 10, 2008 | 6.593 | 6.797 | 6.593 | 6.721 | 36,701,048 | +0.20(+3.14%) |
Apr 09, 2008 | 6.599 | 6.631 | 6.490 | 6.516 | 20,186,864 | -0.10(-1.45%) |
Apr 08, 2008 | 6.650 | 6.721 | 6.599 | 6.612 | 23,855,774 | -0.10(-1.43%) |
Apr 07, 2008 | 6.676 | 6.804 | 6.650 | 6.708 | 26,666,546 | +0.04(+0.58%) |
Apr 04, 2008 | 6.765 | 6.804 | 6.650 | 6.669 | 27,920,862 | -0.15(-2.16%) |
Apr 03, 2008 | 6.618 | 6.842 | 6.618 | 6.816 | 23,529,584 | +0.12(+1.81%) |
Apr 02, 2008 | 6.810 | 6.842 | 6.676 | 6.695 | 31,172,702 | -0.08(-1.23%) |
Apr 01, 2008 | 6.586 | 6.810 | 6.586 | 6.778 | 32,707,266 | +0.21(+3.21%) |
Mar 31, 2008 | 6.497 | 6.631 | 6.497 | 6.567 | 35,464,572 | +0.06(+0.98%) |
Mar 28, 2008 | 6.618 | 6.625 | 6.446 | 6.503 | 37,831,204 | -0.10(-1.45%) |
Mar 27, 2008 | 6.836 | 6.836 | 6.522 | 6.599 | 56,035,436 | -0.26(-3.82%) |
Mar 26, 2008 | 7.002 | 7.002 | 6.810 | 6.861 | 39,926,596 | -0.14(-2.01%) |
Mar 25, 2008 | 7.098 | 7.098 | 6.957 | 7.002 | 28,516,492 | -0.10(-1.35%) |
Mar 24, 2008 | 6.989 | 7.143 | 6.938 | 7.098 | 35,561,532 | +0.50(+7.56%) |
Mar 21, 2008 | 6.446 | 6.657 | 6.375 | 6.599 | 27,838,534 | +0.01(+0.20%) |
Mar 20, 2008 | 6.446 | 6.657 | 6.375 | 6.586 | 27,838,534 | +0.33(+5.21%) |
Mar 19, 2008 | 6.458 | 6.529 | 6.247 | 6.260 | 21,362,468 | -0.23(-3.55%) |
Mar 18, 2008 | 6.382 | 6.490 | 6.267 | 6.490 | 25,036,380 | +0.29(+4.64%) |
Mar 17, 2008 | 6.094 | 6.300 | 6.088 | 6.203 | 25,324,186 | -0.12(-1.82%) |
Mar 14, 2008 | 6.503 | 6.522 | 6.254 | 6.318 | 24,019,082 | -0.20(-3.04%) |
Mar 13, 2008 | 6.490 | 6.573 | 6.292 | 6.516 | 32,510,646 | -0.06(-0.88%) |
Mar 12, 2008 | 6.650 | 6.721 | 6.573 | 6.573 | 19,607,492 | -0.15(-2.28%) |
Mar 11, 2008 | 6.471 | 6.727 | 6.471 | 6.727 | 37,046,432 | +0.37(+5.84%) |
Mar 10, 2008 | 6.394 | 6.458 | 6.299 | 6.356 | 33,640,172 | -0.08(-1.29%) |
Mar 07, 2008 | 6.478 | 6.599 | 6.350 | 6.439 | 35,746,068 | -0.06(-0.98%) |
Mar 06, 2008 | 6.586 | 6.689 | 6.484 | 6.503 | 30,505,258 | -0.08(-1.26%) |
Mar 05, 2008 | 6.522 | 6.644 | 6.516 | 6.586 | 32,340,592 | +0.18(+2.79%) |
Mar 04, 2008 | 6.311 | 6.433 | 6.235 | 6.407 | 44,050,420 | +0.25(+4.05%) |
Mar 03, 2008 | 6.286 | 6.286 | 6.075 | 6.158 | 23,061,260 | -0.07(-1.13%) |
Feb 29, 2008 | 6.337 | 6.382 | 6.215 | 6.228 | 14,529,347 | -0.19(-2.89%) |
Feb 28, 2008 | 6.490 | 6.529 | 6.401 | 6.414 | 20,514,544 | -0.13(-2.05%) |
Feb 27, 2008 | 6.401 | 6.586 | 6.401 | 6.548 | 22,174,064 | +0.07(+1.09%) |
Feb 26, 2008 | 6.350 | 6.516 | 6.292 | 6.478 | 24,584,418 | +0.17(+2.63%) |
Feb 25, 2008 | 6.241 | 6.330 | 6.151 | 6.311 | 21,108,660 | +0.12(+1.96%) |
Feb 22, 2008 | 6.158 | 6.222 | 6.056 | 6.190 | 20,482,894 | +0.05(+0.83%) |
Feb 21, 2008 | 6.299 | 6.356 | 6.107 | 6.139 | 28,796,750 | -0.11(-1.74%) |
Feb 20, 2008 | 6.228 | 6.267 | 6.139 | 6.247 | 19,972,752 | -0.03(-0.41%) |
Feb 19, 2008 | 6.254 | 6.350 | 6.247 | 6.273 | 30,543,892 | +0.06(+1.03%) |
Feb 18, 2008 | 6.132 | 6.292 | 6.113 | 6.209 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.132 | 6.292 | 6.113 | 6.209 | 19,038,962 | +0.01(+0.10%) |
Feb 14, 2008 | 6.177 | 6.318 | 6.177 | 6.203 | 31,074,446 | -0.01(-0.10%) |
Feb 13, 2008 | 6.139 | 6.215 | 6.081 | 6.209 | 16,248,137 | +0.11(+1.78%) |
Feb 12, 2008 | 6.043 | 6.164 | 6.024 | 6.100 | 16,686,139 | +0.08(+1.27%) |
Feb 11, 2008 | 5.915 | 6.043 | 5.870 | 6.024 | 17,748,678 | +0.12(+1.95%) |
Feb 08, 2008 | 5.819 | 5.966 | 5.806 | 5.908 | 14,563,691 | -0.01(-0.11%) |
Feb 07, 2008 | 5.819 | 5.992 | 5.717 | 5.915 | 26,456,332 | +0.09(+1.54%) |
Feb 06, 2008 | 5.845 | 5.998 | 5.819 | 5.825 | 18,379,280 | -0.02(-0.33%) |
Feb 05, 2008 | 6.171 | 6.171 | 5.845 | 5.845 | 31,946,578 | -0.40(-6.45%) |
Feb 04, 2008 | 6.279 | 6.286 | 6.145 | 6.247 | 18,727,784 | +0.01(+0.20%) |
Feb 01, 2008 | 6.043 | 6.260 | 6.024 | 6.235 | 36,038,976 | +0.32(+5.41%) |
Jan 31, 2008 | 5.857 | 5.992 | 5.621 | 5.915 | 34,642,104 | +0.23(+4.05%) |
Jan 30, 2008 | 5.697 | 5.857 | 5.614 | 5.685 | 29,070,964 | -0.01(-0.11%) |
Jan 29, 2008 | 5.717 | 5.736 | 5.602 | 5.691 | 18,456,094 | +0.13(+2.30%) |
Jan 28, 2008 | 5.506 | 5.595 | 5.422 | 5.563 | 18,191,116 | +0.00(+0.00%) |
Jan 25, 2008 | 5.576 | 5.787 | 5.557 | 5.563 | 30,913,280 | +0.01(+0.12%) |
Jan 24, 2008 | 5.538 | 5.691 | 5.461 | 5.557 | 26,975,202 | +0.08(+1.52%) |
Jan 23, 2008 | 5.039 | 5.518 | 4.924 | 5.474 | 40,406,080 | +0.36(+7.13%) |
Jan 22, 2008 | 5.000 | 5.295 | 4.834 | 5.109 | 31,703,072 | -0.42(-7.52%) |
Jan 21, 2008 | 5.435 | 5.653 | 5.416 | 5.525 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.435 | 5.653 | 5.416 | 5.525 | 25,686,058 | +0.16(+2.98%) |
Jan 17, 2008 | 5.467 | 5.608 | 5.339 | 5.365 | 29,733,838 | -0.06(-1.06%) |
Jan 16, 2008 | 5.563 | 5.582 | 5.295 | 5.422 | 25,862,996 | -0.19(-3.31%) |
Jan 15, 2008 | 5.787 | 5.819 | 5.602 | 5.608 | 26,660,228 | -0.18(-3.09%) |
Jan 14, 2008 | 5.781 | 5.813 | 5.710 | 5.787 | 23,128,958 | +0.10(+1.80%) |
Jan 11, 2008 | 5.742 | 5.742 | 5.646 | 5.685 | 23,304,100 | -0.12(-2.09%) |
Jan 10, 2008 | 5.723 | 5.813 | 5.678 | 5.806 | 24,575,370 | +0.01(+0.22%) |
Jan 09, 2008 | 5.646 | 5.845 | 5.634 | 5.793 | 31,729,226 | +0.19(+3.42%) |
Jan 08, 2008 | 5.602 | 5.736 | 5.563 | 5.602 | 29,277,298 | +0.01(+0.11%) |
Jan 07, 2008 | 5.755 | 5.755 | 5.518 | 5.595 | 28,055,608 | -0.12(-2.02%) |
Jan 04, 2008 | 6.011 | 6.049 | 5.691 | 5.710 | 31,940,604 | -0.33(-5.40%) |
Jan 03, 2008 | 6.075 | 6.164 | 6.011 | 6.036 | 16,580,311 | -0.08(-1.36%) |
Jan 02, 2008 | 6.292 | 6.330 | 6.068 | 6.119 | 20,303,588 | -0.25(-3.92%) |
Jan 01, 2008 | 6.362 | 6.414 | 6.337 | 6.369 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.362 | 6.414 | 6.337 | 6.369 | 10,484,687 | +0.04(+0.61%) |
Dec 28, 2007 | 6.292 | 6.343 | 6.222 | 6.330 | 14,018,849 | +0.06(+1.02%) |
Dec 27, 2007 | 6.401 | 6.414 | 6.247 | 6.267 | 7,630,210 | -0.09(-1.41%) |
Dec 26, 2007 | 6.286 | 6.356 | 6.241 | 6.356 | 7,504,372 | +0.08(+1.22%) |
Dec 24, 2007 | 6.292 | 6.318 | 6.235 | 6.279 | 2,950,877 | +0.01(+0.10%) |
Dec 21, 2007 | 6.235 | 6.279 | 6.190 | 6.273 | 13,666,657 | +0.09(+1.45%) |
Dec 20, 2007 | 6.235 | 6.254 | 6.139 | 6.183 | 12,157,032 | -0.01(-0.10%) |
Dec 19, 2007 | 6.107 | 6.228 | 6.107 | 6.190 | 16,201,649 | +0.03(+0.52%) |
Dec 18, 2007 | 6.068 | 6.215 | 6.043 | 6.158 | 16,143,074 | +0.15(+2.45%) |
Dec 17, 2007 | 6.215 | 6.215 | 5.998 | 6.011 | 20,361,394 | -0.16(-2.59%) |
Dec 14, 2007 | 6.318 | 6.318 | 6.151 | 6.171 | 13,538,427 | -0.13(-2.13%) |
Dec 13, 2007 | 6.299 | 6.324 | 6.183 | 6.305 | 19,628,952 | -0.09(-1.40%) |
Dec 12, 2007 | 6.458 | 6.516 | 6.299 | 6.394 | 15,510,656 | +0.04(+0.70%) |
Dec 11, 2007 | 6.490 | 6.599 | 6.330 | 6.350 | 21,269,628 | -0.13(-1.97%) |
Dec 10, 2007 | 6.439 | 6.548 | 6.420 | 6.478 | 14,031,168 | -0.11(-1.65%) |
Dec 07, 2007 | 6.586 | 6.637 | 6.535 | 6.586 | 16,044,946 | +0.03(+0.39%) |
Dec 06, 2007 | 6.382 | 6.573 | 6.382 | 6.561 | 16,355,858 | +0.16(+2.50%) |
Dec 05, 2007 | 6.318 | 6.420 | 6.305 | 6.401 | 25,987,006 | +0.20(+3.20%) |
Dec 04, 2007 | 6.215 | 6.305 | 6.171 | 6.203 | 13,546,955 | -0.04(-0.72%) |
Dec 03, 2007 | 6.369 | 6.375 | 6.228 | 6.247 | 19,213,042 | -0.10(-1.51%) |
Nov 30, 2007 | 6.350 | 6.433 | 6.305 | 6.343 | 25,733,878 | +0.11(+1.74%) |
Nov 29, 2007 | 6.203 | 6.279 | 6.132 | 6.235 | 19,473,048 | +0.00(+0.00%) |
Nov 28, 2007 | 6.011 | 6.292 | 6.011 | 6.235 | 22,718,428 | +0.20(+3.39%) |
Nov 27, 2007 | 6.100 | 6.100 | 5.953 | 6.030 | 20,708,644 | -0.04(-0.63%) |
Nov 26, 2007 | 6.075 | 6.209 | 6.062 | 6.068 | 19,375,196 | +0.00(+0.00%) |
Nov 23, 2007 | 6.075 | 6.132 | 6.024 | 6.068 | 11,932,604 | +0.14(+2.37%) |
Nov 21, 2007 | 6.075 | 6.094 | 5.857 | 5.928 | 23,685,864 | -0.25(-4.04%) |
Nov 20, 2007 | 6.126 | 6.343 | 6.094 | 6.177 | 17,006,860 | +0.08(+1.36%) |
Nov 19, 2007 | 6.190 | 6.235 | 6.094 | 6.094 | 17,500,836 | -0.14(-2.26%) |
Nov 16, 2007 | 6.196 | 6.241 | 6.100 | 6.235 | 14,328,069 | +0.06(+1.04%) |
Nov 15, 2007 | 6.330 | 6.337 | 6.107 | 6.171 | 23,293,900 | -0.12(-1.93%) |
Nov 14, 2007 | 6.362 | 6.433 | 6.273 | 6.292 | 12,667,243 | -0.10(-1.50%) |
Nov 13, 2007 | 6.209 | 6.388 | 6.209 | 6.388 | 32,655,756 | +0.26(+4.17%) |
Nov 12, 2007 | 6.260 | 6.356 | 6.132 | 6.132 | 21,210,548 | -0.14(-2.24%) |
Nov 09, 2007 | 6.267 | 6.388 | 6.241 | 6.273 | 21,554,396 | -0.06(-0.91%) |
Nov 08, 2007 | 6.465 | 6.548 | 6.241 | 6.330 | 27,782,188 | -0.17(-2.56%) |
Nov 07, 2007 | 6.669 | 6.669 | 6.484 | 6.497 | 15,452,628 | -0.17(-2.59%) |
Nov 06, 2007 | 6.522 | 6.695 | 6.522 | 6.669 | 15,465,434 | +0.15(+2.25%) |
Nov 05, 2007 | 6.510 | 6.676 | 6.458 | 6.522 | 18,341,482 | -0.12(-1.83%) |
Nov 02, 2007 | 6.637 | 6.746 | 6.567 | 6.644 | 27,030,330 | -0.07(-1.05%) |