Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.380 | 4.594 | 4.327 | 4.446 | 383,271 | +0.09(+2.13%) |
Sep 29, 2008 | 4.616 | 4.616 | 4.262 | 4.353 | 411,827 | -0.20(-4.35%) |
Sep 26, 2008 | 4.529 | 4.594 | 4.529 | 4.551 | 0 | -0.04(-0.95%) |
Sep 25, 2008 | 4.424 | 4.594 | 4.424 | 4.594 | 595,231 | -0.04(-0.85%) |
Sep 24, 2008 | 4.586 | 4.660 | 4.572 | 4.634 | 207,231 | +0.05(+1.15%) |
Sep 23, 2008 | 4.765 | 4.774 | 4.489 | 4.581 | 300,486 | -0.14(-3.06%) |
Sep 22, 2008 | 4.984 | 4.984 | 4.704 | 4.726 | 202,102 | -0.23(-4.59%) |
Sep 19, 2008 | 4.984 | 5.031 | 4.905 | 4.953 | 0 | +0.38(+8.22%) |
Sep 18, 2008 | 4.883 | 5.049 | 4.314 | 4.577 | 1,054,651 | -0.47(-9.36%) |
Sep 17, 2008 | 5.172 | 5.194 | 4.984 | 5.049 | 409,270 | -0.16(-3.03%) |
Sep 16, 2008 | 5.168 | 5.255 | 5.168 | 5.207 | 312,912 | -0.11(-1.98%) |
Sep 15, 2008 | 5.233 | 5.417 | 5.233 | 5.312 | 461,373 | -0.14(-2.49%) |
Sep 12, 2008 | 5.491 | 5.535 | 5.421 | 5.448 | 298,984 | -0.08(-1.50%) |
Sep 11, 2008 | 5.601 | 5.602 | 5.513 | 5.531 | 256,041 | -0.07(-1.25%) |
Sep 10, 2008 | 5.574 | 5.627 | 5.565 | 5.601 | 327,680 | +0.04(+0.79%) |
Sep 09, 2008 | 5.662 | 5.662 | 5.548 | 5.557 | 156,101 | -0.00(-0.08%) |
Sep 08, 2008 | 5.535 | 5.583 | 5.531 | 5.561 | 213,811 | +0.04(+0.79%) |
Sep 05, 2008 | 5.491 | 5.522 | 5.469 | 5.518 | 0 | +0.03(+0.48%) |
Sep 04, 2008 | 5.513 | 5.513 | 5.469 | 5.491 | 106,878 | -0.00(-0.08%) |
Sep 03, 2008 | 5.522 | 5.549 | 5.487 | 5.496 | 216,462 | -0.04(-0.63%) |
Sep 02, 2008 | 5.579 | 5.583 | 5.526 | 5.531 | 154,410 | -0.02(-0.32%) |
Aug 29, 2008 | 5.605 | 5.605 | 5.539 | 5.548 | 0 | -0.01(-0.24%) |
Aug 28, 2008 | 5.544 | 5.588 | 5.539 | 5.561 | 137,642 | +0.01(+0.16%) |
Aug 27, 2008 | 5.570 | 5.579 | 5.526 | 5.553 | 111,071 | +0.01(+0.16%) |
Aug 26, 2008 | 5.487 | 5.548 | 5.487 | 5.544 | 87,367 | +0.03(+0.64%) |
Aug 25, 2008 | 5.487 | 5.518 | 5.487 | 5.509 | 120,732 | +0.01(+0.16%) |
Aug 22, 2008 | 5.579 | 5.579 | 5.500 | 5.500 | 107,431 | -0.04(-0.79%) |
Aug 21, 2008 | 5.544 | 5.574 | 5.500 | 5.544 | 133,185 | +0.00(+0.00%) |
Aug 20, 2008 | 5.478 | 5.548 | 5.469 | 5.544 | 117,379 | +0.03(+0.56%) |
Aug 19, 2008 | 5.504 | 5.548 | 5.500 | 5.513 | 151,892 | -0.02(-0.32%) |
Aug 18, 2008 | 5.531 | 5.531 | 5.474 | 5.531 | 211,103 | +0.05(+0.88%) |
Aug 15, 2008 | 5.596 | 5.596 | 5.483 | 5.483 | 0 | +0.00(+0.08%) |
Aug 14, 2008 | 5.474 | 5.531 | 5.461 | 5.478 | 177,977 | +0.00(+0.08%) |
Aug 13, 2008 | 5.434 | 5.478 | 5.369 | 5.474 | 340,044 | +0.02(+0.40%) |
Aug 12, 2008 | 5.461 | 5.474 | 5.452 | 5.452 | 208,643 | -0.01(-0.24%) |
Aug 11, 2008 | 5.531 | 5.531 | 5.465 | 5.465 | 285,459 | -0.05(-0.87%) |
Aug 08, 2008 | 5.448 | 5.522 | 5.448 | 5.513 | 196,665 | +0.07(+1.20%) |
Aug 07, 2008 | 5.483 | 5.496 | 5.448 | 5.448 | 154,399 | -0.03(-0.56%) |
Aug 06, 2008 | 5.535 | 5.553 | 5.478 | 5.478 | 324,940 | -0.05(-0.95%) |
Aug 05, 2008 | 5.548 | 5.561 | 5.526 | 5.531 | 213,662 | -0.02(-0.32%) |
Aug 04, 2008 | 5.535 | 5.557 | 5.526 | 5.548 | 100,421 | +0.00(+0.08%) |
Aug 01, 2008 | 5.535 | 5.553 | 5.518 | 5.544 | 126,859 | +0.01(+0.16%) |
Jul 31, 2008 | 5.522 | 5.566 | 5.513 | 5.535 | 84,202 | +0.00(+0.00%) |
Jul 30, 2008 | 5.539 | 5.574 | 5.535 | 5.535 | 67,628 | -0.04(-0.78%) |
Jul 29, 2008 | 5.579 | 5.609 | 5.539 | 5.579 | 145,655 | +0.03(+0.47%) |
Jul 28, 2008 | 5.522 | 5.557 | 5.522 | 5.553 | 37,501 | +0.05(+0.95%) |
Jul 25, 2008 | 5.539 | 5.553 | 5.500 | 5.500 | 69,703 | -0.01(-0.24%) |
Jul 24, 2008 | 5.513 | 5.557 | 5.483 | 5.513 | 126,276 | -0.02(-0.40%) |
Jul 23, 2008 | 5.518 | 5.574 | 5.513 | 5.535 | 73,177 | -0.05(-0.94%) |
Jul 22, 2008 | 5.531 | 5.588 | 5.513 | 5.588 | 138,197 | +0.04(+0.71%) |
Jul 21, 2008 | 5.627 | 5.627 | 5.548 | 5.548 | 125,870 | -0.05(-0.94%) |
Jul 18, 2008 | 5.588 | 5.631 | 5.557 | 5.601 | 105,721 | +0.02(+0.31%) |
Jul 17, 2008 | 5.666 | 5.701 | 5.583 | 5.583 | 185,570 | +0.00(+0.08%) |
Jul 16, 2008 | 5.395 | 5.662 | 5.395 | 5.579 | 381,751 | +0.10(+1.84%) |
Jul 15, 2008 | 5.491 | 5.561 | 5.408 | 5.478 | 464,321 | -0.11(-1.96%) |
Jul 14, 2008 | 5.728 | 5.771 | 5.579 | 5.588 | 297,567 | -0.17(-2.96%) |
Jul 11, 2008 | 5.798 | 5.833 | 5.741 | 5.758 | 127,538 | -0.10(-1.72%) |
Jul 10, 2008 | 5.933 | 5.933 | 5.824 | 5.859 | 148,946 | -0.03(-0.52%) |
Jul 09, 2008 | 5.798 | 5.903 | 5.798 | 5.889 | 162,523 | +0.07(+1.20%) |
Jul 08, 2008 | 5.841 | 5.850 | 5.802 | 5.819 | 109,293 | -0.03(-0.52%) |
Jul 07, 2008 | 5.872 | 5.898 | 5.841 | 5.850 | 124,300 | -0.05(-0.82%) |
Jul 04, 2008 | 5.889 | 5.924 | 5.881 | 5.898 | 42,966 | +0.00(+0.00%) |
Jul 03, 2008 | 5.889 | 5.924 | 5.881 | 5.898 | 42,966 | -0.03(-0.44%) |
Jul 02, 2008 | 5.894 | 5.933 | 5.863 | 5.924 | 127,977 | +0.02(+0.30%) |
Jul 01, 2008 | 5.920 | 5.933 | 5.881 | 5.907 | 110,013 | +0.02(+0.37%) |
Jun 30, 2008 | 5.872 | 5.911 | 5.872 | 5.885 | 54,253 | +0.00(+0.00%) |
Jun 27, 2008 | 5.833 | 5.894 | 5.828 | 5.885 | 92,642 | +0.02(+0.37%) |
Jun 26, 2008 | 5.868 | 5.907 | 5.824 | 5.863 | 182,779 | -0.02(-0.37%) |
Jun 25, 2008 | 5.872 | 5.916 | 5.863 | 5.885 | 89,945 | +0.01(+0.22%) |
Jun 24, 2008 | 5.872 | 5.907 | 5.859 | 5.872 | 222,452 | -0.01(-0.15%) |
Jun 23, 2008 | 5.876 | 5.920 | 5.868 | 5.881 | 324,062 | -0.02(-0.37%) |
Jun 20, 2008 | 5.946 | 5.951 | 5.898 | 5.903 | 139,482 | -0.04(-0.74%) |
Jun 19, 2008 | 5.973 | 5.977 | 5.924 | 5.946 | 128,173 | -0.01(-0.15%) |
Jun 18, 2008 | 6.078 | 6.078 | 5.929 | 5.955 | 247,980 | -0.04(-0.66%) |
Jun 17, 2008 | 6.060 | 6.060 | 5.981 | 5.994 | 199,227 | -0.07(-1.15%) |
Jun 16, 2008 | 6.025 | 6.078 | 6.025 | 6.064 | 145,515 | +0.01(+0.22%) |
Jun 13, 2008 | 5.955 | 6.051 | 5.942 | 6.051 | 187,931 | +0.07(+1.24%) |
Jun 12, 2008 | 6.043 | 6.086 | 5.859 | 5.977 | 649,823 | -0.13(-2.08%) |
Jun 11, 2008 | 6.117 | 6.170 | 6.095 | 6.104 | 210,202 | -0.02(-0.36%) |
Jun 10, 2008 | 6.183 | 6.204 | 6.108 | 6.126 | 172,497 | -0.07(-1.06%) |
Jun 09, 2008 | 6.135 | 6.222 | 6.135 | 6.191 | 140,492 | +0.02(+0.35%) |
Jun 06, 2008 | 6.183 | 6.244 | 6.113 | 6.170 | 176,206 | -0.05(-0.84%) |
Jun 05, 2008 | 6.213 | 6.240 | 6.191 | 6.222 | 97,087 | +0.04(+0.64%) |
Jun 04, 2008 | 6.205 | 6.244 | 6.170 | 6.183 | 158,044 | -0.04(-0.56%) |
Jun 03, 2008 | 6.301 | 6.323 | 6.205 | 6.218 | 526,017 | -0.18(-2.87%) |
Jun 02, 2008 | 6.406 | 6.406 | 6.371 | 6.401 | 103,877 | +0.02(+0.34%) |
May 30, 2008 | 6.393 | 6.401 | 6.375 | 6.380 | 57,291 | -0.02(-0.34%) |
May 29, 2008 | 6.428 | 6.428 | 6.371 | 6.401 | 150,155 | -0.00(-0.07%) |
May 28, 2008 | 6.406 | 6.415 | 6.371 | 6.406 | 123,212 | +0.03(+0.41%) |
May 27, 2008 | 6.345 | 6.415 | 6.345 | 6.380 | 164,061 | +0.05(+0.76%) |
May 26, 2008 | 6.410 | 6.436 | 6.327 | 6.331 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.410 | 6.436 | 6.327 | 6.331 | 171,352 | -0.10(-1.50%) |
May 22, 2008 | 6.480 | 6.480 | 6.410 | 6.428 | 253,209 | -0.06(-0.88%) |
May 21, 2008 | 6.485 | 6.515 | 6.471 | 6.485 | 106,592 | -0.01(-0.13%) |
May 20, 2008 | 6.467 | 6.528 | 6.467 | 6.493 | 153,190 | -0.00(-0.07%) |
May 19, 2008 | 6.480 | 6.498 | 6.445 | 6.498 | 154,111 | +0.04(+0.68%) |
May 16, 2008 | 6.441 | 6.458 | 6.423 | 6.454 | 170,561 | -0.00(-0.07%) |
May 15, 2008 | 6.476 | 6.476 | 6.436 | 6.458 | 142,818 | -0.01(-0.14%) |
May 14, 2008 | 6.467 | 6.467 | 6.454 | 6.467 | 165,063 | -0.01(-0.14%) |
May 13, 2008 | 6.541 | 6.541 | 6.454 | 6.476 | 208,913 | -0.09(-1.33%) |
May 12, 2008 | 6.533 | 6.563 | 6.528 | 6.563 | 146,180 | +0.04(+0.60%) |
May 09, 2008 | 6.520 | 6.537 | 6.489 | 6.524 | 84,823 | +0.03(+0.40%) |
May 08, 2008 | 6.498 | 6.537 | 6.480 | 6.498 | 118,426 | -0.03(-0.47%) |
May 07, 2008 | 6.541 | 6.555 | 6.493 | 6.528 | 114,532 | -0.01(-0.13%) |
May 06, 2008 | 6.550 | 6.559 | 6.524 | 6.537 | 139,189 | -0.01(-0.20%) |
May 05, 2008 | 6.493 | 6.563 | 6.493 | 6.550 | 198,359 | +0.01(+0.20%) |
May 02, 2008 | 6.598 | 6.598 | 6.515 | 6.537 | 348,425 | -0.09(-1.32%) |
May 01, 2008 | 6.581 | 6.638 | 6.563 | 6.625 | 120,056 | +0.05(+0.80%) |
Apr 30, 2008 | 6.511 | 6.585 | 6.511 | 6.572 | 96,493 | +0.06(+0.94%) |
Apr 29, 2008 | 6.498 | 6.563 | 6.498 | 6.511 | 130,973 | +0.00(+0.00%) |
Apr 28, 2008 | 6.555 | 6.559 | 6.498 | 6.511 | 215,216 | -0.03(-0.40%) |
Apr 25, 2008 | 6.485 | 6.568 | 6.485 | 6.537 | 235,058 | +0.06(+0.95%) |
Apr 24, 2008 | 6.559 | 6.559 | 6.476 | 6.476 | 170,696 | -0.05(-0.80%) |
Apr 23, 2008 | 6.520 | 6.541 | 6.520 | 6.528 | 147,972 | +0.01(+0.13%) |
Apr 22, 2008 | 6.445 | 6.530 | 6.441 | 6.520 | 175,740 | +0.07(+1.02%) |
Apr 21, 2008 | 6.410 | 6.463 | 6.393 | 6.454 | 162,884 | +0.07(+1.10%) |
Apr 18, 2008 | 6.537 | 6.559 | 6.353 | 6.384 | 222,623 | -0.03(-0.41%) |
Apr 17, 2008 | 6.336 | 6.419 | 6.336 | 6.410 | 172,408 | +0.05(+0.83%) |
Apr 16, 2008 | 6.323 | 6.358 | 6.296 | 6.358 | 136,796 | +0.04(+0.55%) |
Apr 15, 2008 | 6.371 | 6.371 | 6.283 | 6.323 | 143,321 | -0.07(-1.03%) |
Apr 14, 2008 | 6.362 | 6.388 | 6.340 | 6.388 | 142,812 | +0.04(+0.62%) |
Apr 11, 2008 | 6.353 | 6.384 | 6.314 | 6.349 | 184,205 | -0.05(-0.82%) |
Apr 10, 2008 | 6.375 | 6.428 | 6.375 | 6.401 | 161,580 | +0.00(+0.00%) |
Apr 09, 2008 | 6.380 | 6.467 | 6.380 | 6.401 | 145,581 | +0.00(+0.00%) |
Apr 08, 2008 | 6.458 | 6.515 | 6.388 | 6.401 | 114,081 | -0.09(-1.35%) |
Apr 07, 2008 | 6.546 | 6.782 | 6.380 | 6.489 | 271,509 | +0.14(+2.28%) |
Apr 04, 2008 | 6.366 | 6.366 | 6.314 | 6.345 | 193,345 | -0.02(-0.28%) |
Apr 03, 2008 | 6.410 | 6.423 | 6.362 | 6.362 | 112,763 | -0.04(-0.68%) |
Apr 02, 2008 | 6.362 | 6.410 | 6.353 | 6.406 | 159,294 | +0.03(+0.48%) |
Apr 01, 2008 | 6.301 | 6.380 | 6.301 | 6.375 | 138,497 | +0.08(+1.25%) |
Mar 31, 2008 | 6.301 | 6.340 | 6.288 | 6.296 | 120,213 | +0.01(+0.21%) |
Mar 28, 2008 | 6.336 | 6.371 | 6.283 | 6.283 | 139,182 | -0.05(-0.76%) |
Mar 27, 2008 | 6.410 | 6.410 | 6.314 | 6.331 | 279,151 | -0.07(-1.03%) |
Mar 26, 2008 | 6.345 | 6.410 | 6.327 | 6.397 | 209,574 | +0.06(+0.97%) |
Mar 25, 2008 | 6.200 | 6.336 | 6.200 | 6.336 | 253,495 | +0.12(+1.90%) |
Mar 24, 2008 | 6.170 | 6.257 | 6.170 | 6.218 | 178,720 | +0.05(+0.78%) |
Mar 21, 2008 | 6.401 | 6.401 | 6.126 | 6.170 | 174,149 | +0.00(+0.00%) |
Mar 20, 2008 | 6.401 | 6.401 | 6.126 | 6.170 | 174,149 | -0.05(-0.77%) |
Mar 19, 2008 | 6.283 | 6.315 | 6.148 | 6.218 | 137,324 | -0.06(-0.98%) |
Mar 18, 2008 | 6.301 | 6.353 | 6.231 | 6.279 | 197,461 | +0.08(+1.27%) |
Mar 17, 2008 | 6.143 | 6.279 | 6.139 | 6.200 | 211,946 | -0.08(-1.25%) |
Mar 14, 2008 | 6.432 | 6.432 | 6.231 | 6.279 | 107,872 | -0.04(-0.55%) |
Mar 13, 2008 | 6.388 | 6.450 | 6.314 | 6.314 | 167,750 | -0.07(-1.10%) |
Mar 12, 2008 | 6.467 | 6.467 | 6.384 | 6.384 | 235,209 | -0.10(-1.49%) |
Mar 11, 2008 | 6.520 | 6.520 | 6.450 | 6.480 | 197,004 | +0.04(+0.54%) |
Mar 10, 2008 | 6.528 | 6.528 | 6.397 | 6.445 | 233,367 | -0.02(-0.27%) |
Mar 07, 2008 | 6.485 | 6.520 | 6.432 | 6.463 | 194,021 | -0.06(-0.94%) |
Mar 06, 2008 | 6.607 | 6.607 | 6.441 | 6.524 | 166,786 | -0.06(-0.86%) |
Mar 05, 2008 | 6.550 | 6.642 | 6.476 | 6.581 | 422,226 | +0.11(+1.62%) |
Mar 04, 2008 | 6.406 | 6.480 | 6.331 | 6.476 | 552,617 | +0.08(+1.30%) |
Mar 03, 2008 | 6.292 | 6.506 | 6.143 | 6.393 | 759,860 | +0.30(+4.88%) |
Feb 29, 2008 | 6.082 | 6.130 | 5.981 | 6.095 | 392,221 | -0.03(-0.43%) |
Feb 28, 2008 | 6.283 | 6.292 | 6.104 | 6.121 | 592,498 | -0.20(-3.12%) |
Feb 27, 2008 | 6.366 | 6.397 | 6.301 | 6.318 | 290,706 | -0.07(-1.10%) |
Feb 26, 2008 | 6.471 | 6.476 | 6.349 | 6.388 | 324,531 | -0.05(-0.75%) |
Feb 25, 2008 | 6.406 | 6.471 | 6.331 | 6.436 | 326,761 | +0.15(+2.44%) |
Feb 22, 2008 | 6.345 | 6.423 | 6.213 | 6.283 | 419,120 | -0.13(-1.98%) |
Feb 21, 2008 | 6.555 | 6.576 | 6.410 | 6.410 | 268,195 | -0.12(-1.81%) |
Feb 20, 2008 | 6.664 | 6.716 | 6.520 | 6.528 | 399,036 | -0.14(-2.10%) |
Feb 19, 2008 | 6.843 | 6.843 | 6.595 | 6.668 | 399,984 | +0.15(+2.35%) |
Feb 18, 2008 | 6.432 | 6.585 | 6.248 | 6.515 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.432 | 6.585 | 6.248 | 6.515 | 847,565 | +0.08(+1.22%) |
Feb 14, 2008 | 6.861 | 6.871 | 6.419 | 6.436 | 1,083,961 | -0.40(-5.89%) |
Feb 13, 2008 | 6.953 | 6.957 | 6.826 | 6.839 | 752,222 | -0.04(-0.57%) |
Feb 12, 2008 | 6.738 | 6.953 | 6.738 | 6.878 | 681,625 | +0.18(+2.61%) |
Feb 11, 2008 | 6.712 | 6.725 | 6.690 | 6.703 | 177,806 | -0.01(-0.13%) |
Feb 08, 2008 | 6.668 | 6.725 | 6.658 | 6.712 | 195,232 | +0.04(+0.52%) |
Feb 07, 2008 | 6.651 | 6.712 | 6.633 | 6.677 | 172,246 | +0.01(+0.20%) |
Feb 06, 2008 | 6.712 | 6.716 | 6.664 | 6.664 | 129,442 | -0.02(-0.26%) |
Feb 05, 2008 | 6.660 | 6.725 | 6.607 | 6.681 | 206,374 | +0.04(+0.66%) |
Feb 04, 2008 | 6.633 | 6.655 | 6.590 | 6.638 | 208,888 | +0.03(+0.40%) |
Feb 01, 2008 | 6.638 | 6.638 | 6.576 | 6.611 | 187,405 | +0.03(+0.40%) |
Jan 31, 2008 | 6.603 | 6.616 | 6.568 | 6.585 | 194,718 | -0.02(-0.27%) |
Jan 30, 2008 | 6.607 | 6.620 | 6.585 | 6.603 | 267,166 | +0.00(+0.07%) |
Jan 29, 2008 | 6.563 | 6.598 | 6.550 | 6.598 | 261,681 | +0.03(+0.52%) |
Jan 28, 2008 | 6.541 | 6.585 | 6.524 | 6.564 | 247,740 | -0.00(-0.05%) |
Jan 25, 2008 | 6.550 | 6.572 | 6.520 | 6.568 | 96,216 | -0.00(-0.07%) |
Jan 24, 2008 | 6.633 | 6.633 | 6.541 | 6.572 | 323,155 | +0.03(+0.40%) |
Jan 23, 2008 | 6.419 | 6.576 | 6.419 | 6.546 | 226,714 | +0.13(+1.98%) |
Jan 22, 2008 | 6.345 | 6.454 | 6.261 | 6.419 | 400,910 | +0.00(+0.00%) |
Jan 21, 2008 | 6.476 | 6.493 | 6.388 | 6.419 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.476 | 6.493 | 6.388 | 6.419 | 362,240 | -0.05(-0.74%) |
Jan 17, 2008 | 6.555 | 6.555 | 6.432 | 6.467 | 306,476 | -0.07(-1.00%) |
Jan 16, 2008 | 6.493 | 6.550 | 6.493 | 6.533 | 347,131 | +0.07(+1.15%) |
Jan 15, 2008 | 6.441 | 6.488 | 6.432 | 6.458 | 215,516 | +0.02(+0.27%) |
Jan 14, 2008 | 6.423 | 6.450 | 6.393 | 6.441 | 349,831 | +0.04(+0.62%) |
Jan 11, 2008 | 6.436 | 6.436 | 6.383 | 6.401 | 354,470 | +0.01(+0.21%) |
Jan 10, 2008 | 6.366 | 6.397 | 6.336 | 6.388 | 282,707 | +0.03(+0.41%) |
Jan 09, 2008 | 6.358 | 6.651 | 6.323 | 6.362 | 671,082 | +0.05(+0.83%) |
Jan 08, 2008 | 6.301 | 6.362 | 6.301 | 6.310 | 264,650 | +0.01(+0.14%) |
Jan 07, 2008 | 6.340 | 6.340 | 6.257 | 6.301 | 321,103 | +0.04(+0.63%) |
Jan 04, 2008 | 6.266 | 6.323 | 6.235 | 6.261 | 311,369 | -0.01(-0.14%) |
Jan 03, 2008 | 6.104 | 6.270 | 6.104 | 6.270 | 356,319 | +0.17(+2.86%) |
Jan 02, 2008 | 6.056 | 6.117 | 6.008 | 6.096 | 297,910 | +0.08(+1.40%) |
Jan 01, 2008 | 5.907 | 6.025 | 5.885 | 6.011 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.907 | 6.025 | 5.885 | 6.011 | 777,990 | +0.12(+1.99%) |
Dec 28, 2007 | 5.863 | 5.929 | 5.859 | 5.894 | 731,831 | +0.03(+0.52%) |
Dec 27, 2007 | 5.938 | 5.964 | 5.859 | 5.863 | 678,926 | -0.06(-1.03%) |
Dec 26, 2007 | 5.990 | 6.008 | 5.916 | 5.924 | 728,367 | -0.05(-0.81%) |
Dec 24, 2007 | 5.951 | 5.994 | 5.911 | 5.973 | 278,594 | +0.01(+0.22%) |
Dec 21, 2007 | 5.933 | 5.977 | 5.929 | 5.959 | 456,172 | +0.00(+0.00%) |
Dec 20, 2007 | 5.977 | 5.994 | 5.920 | 5.959 | 720,699 | -0.02(-0.37%) |
Dec 19, 2007 | 6.029 | 6.104 | 5.981 | 5.981 | 588,041 | -0.05(-0.87%) |
Dec 18, 2007 | 6.060 | 6.060 | 6.016 | 6.034 | 752,821 | -0.06(-1.05%) |
Dec 17, 2007 | 6.213 | 6.213 | 6.069 | 6.098 | 731,338 | -0.10(-1.64%) |
Dec 14, 2007 | 6.345 | 6.362 | 6.174 | 6.200 | 604,953 | -0.16(-2.54%) |
Dec 13, 2007 | 6.489 | 6.489 | 6.310 | 6.362 | 480,169 | -0.13(-1.96%) |
Dec 12, 2007 | 6.555 | 6.555 | 6.441 | 6.489 | 200,432 | -0.06(-0.87%) |
Dec 11, 2007 | 6.493 | 6.572 | 6.493 | 6.546 | 265,795 | +0.04(+0.61%) |
Dec 10, 2007 | 6.528 | 6.546 | 6.450 | 6.506 | 247,512 | -0.04(-0.67%) |
Dec 07, 2007 | 6.506 | 6.585 | 6.506 | 6.550 | 137,125 | +0.01(+0.13%) |
Dec 06, 2007 | 6.550 | 6.568 | 6.458 | 6.541 | 221,229 | -0.07(-0.99%) |
Dec 05, 2007 | 6.541 | 6.607 | 6.498 | 6.607 | 317,674 | +0.07(+1.00%) |
Dec 04, 2007 | 6.393 | 6.541 | 6.393 | 6.541 | 198,146 | +0.12(+1.84%) |
Dec 03, 2007 | 6.533 | 6.533 | 6.419 | 6.423 | 279,508 | -0.01(-0.20%) |
Nov 30, 2007 | 6.384 | 6.454 | 6.353 | 6.436 | 210,716 | +0.10(+1.52%) |
Nov 29, 2007 | 6.388 | 6.397 | 6.318 | 6.340 | 241,798 | -0.05(-0.75%) |
Nov 28, 2007 | 6.366 | 6.410 | 6.345 | 6.388 | 284,764 | +0.05(+0.76%) |
Nov 27, 2007 | 6.191 | 6.340 | 6.191 | 6.340 | 270,366 | +0.13(+2.04%) |
Nov 26, 2007 | 6.253 | 6.253 | 6.143 | 6.213 | 447,258 | +0.02(+0.35%) |
Nov 23, 2007 | 6.170 | 6.226 | 6.170 | 6.191 | 70,848 | +0.02(+0.35%) |
Nov 21, 2007 | 6.152 | 6.200 | 6.148 | 6.170 | 207,974 | -0.02(-0.32%) |
Nov 20, 2007 | 6.161 | 6.213 | 6.126 | 6.189 | 544,846 | -0.02(-0.32%) |
Nov 19, 2007 | 6.253 | 6.253 | 6.170 | 6.209 | 301,676 | -0.04(-0.70%) |
Nov 16, 2007 | 6.240 | 6.283 | 6.213 | 6.253 | 232,794 | -0.01(-0.14%) |
Nov 15, 2007 | 6.380 | 6.385 | 6.244 | 6.261 | 278,822 | -0.18(-2.79%) |
Nov 14, 2007 | 6.616 | 6.616 | 6.423 | 6.441 | 184,205 | -0.10(-1.47%) |
Nov 13, 2007 | 6.423 | 6.563 | 6.213 | 6.537 | 244,084 | -0.02(-0.33%) |
Nov 12, 2007 | 6.541 | 6.629 | 6.502 | 6.559 | 158,151 | -0.05(-0.73%) |
Nov 09, 2007 | 6.716 | 6.730 | 6.607 | 6.607 | 163,636 | -0.13(-1.95%) |
Nov 08, 2007 | 6.690 | 6.765 | 6.660 | 6.738 | 188,548 | +0.00(+0.06%) |
Nov 07, 2007 | 6.800 | 6.848 | 6.725 | 6.734 | 85,475 | -0.07(-1.09%) |
Nov 06, 2007 | 6.996 | 6.996 | 6.791 | 6.808 | 89,819 | -0.05(-0.70%) |
Nov 05, 2007 | 6.756 | 6.887 | 6.756 | 6.856 | 80,908 | -0.04(-0.51%) |
Nov 02, 2007 | 6.874 | 6.940 | 6.786 | 6.891 | 140,096 | -0.03(-0.38%) |
Nov 01, 2007 | 6.996 | 7.001 | 6.905 | 6.918 | 98,730 | -0.03(-0.44%) |
Oct 31, 2007 | 6.944 | 6.966 | 6.922 | 6.948 | 69,705 | +0.00(+0.00%) |
Oct 30, 2007 | 6.948 | 6.970 | 6.918 | 6.948 | 101,473 | -0.02(-0.31%) |
Oct 29, 2007 | 6.957 | 6.992 | 6.935 | 6.970 | 121,584 | +0.03(+0.38%) |
Oct 26, 2007 | 6.848 | 6.961 | 6.826 | 6.944 | 138,497 | +0.07(+1.00%) |
Oct 25, 2007 | 6.975 | 6.975 | 6.830 | 6.876 | 106,729 | -0.06(-0.86%) |
Oct 24, 2007 | 6.926 | 6.979 | 6.900 | 6.935 | 128,669 | -0.02(-0.31%) |
Oct 23, 2007 | 6.966 | 6.979 | 6.957 | 6.957 | 157,923 | -0.01(-0.19%) |
Oct 22, 2007 | 7.001 | 7.001 | 6.957 | 6.970 | 127,069 | -0.02(-0.31%) |
Oct 19, 2007 | 6.970 | 7.010 | 6.957 | 6.992 | 159,066 | +0.01(+0.19%) |
Oct 18, 2007 | 6.988 | 7.023 | 6.975 | 6.979 | 109,015 | +0.00(+0.00%) |
Oct 17, 2007 | 6.996 | 7.001 | 6.961 | 6.979 | 127,298 | +0.00(+0.03%) |
Oct 16, 2007 | 6.979 | 7.001 | 6.961 | 6.977 | 162,722 | +0.00(+0.03%) |
Oct 15, 2007 | 6.944 | 6.988 | 6.931 | 6.975 | 150,838 | +0.00(+0.00%) |
Oct 12, 2007 | 7.045 | 7.049 | 6.957 | 6.975 | 185,119 | +0.02(+0.31%) |
Oct 11, 2007 | 6.948 | 6.979 | 6.948 | 6.953 | 129,126 | -0.05(-0.69%) |
Oct 10, 2007 | 6.961 | 7.023 | 6.944 | 7.001 | 204,774 | +0.01(+0.13%) |
Oct 09, 2007 | 6.992 | 6.996 | 6.975 | 6.992 | 105,586 | +0.01(+0.19%) |
Oct 08, 2007 | 6.940 | 6.988 | 6.940 | 6.979 | 125,927 | +0.02(+0.25%) |
Oct 05, 2007 | 6.940 | 7.005 | 6.935 | 6.961 | 114,500 | -0.00(-0.06%) |
Oct 04, 2007 | 7.001 | 7.023 | 6.961 | 6.966 | 115,871 | -0.04(-0.50%) |
Oct 03, 2007 | 6.948 | 7.023 | 6.948 | 7.001 | 157,466 | +0.01(+0.13%) |
Oct 02, 2007 | 6.961 | 7.018 | 6.961 | 6.992 | 122,956 | +0.01(+0.13%) |