Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.924 | 7.257 | 6.700 | 6.754 | 0 | -0.24(-3.47%) |
Jan 29, 2009 | 6.897 | 7.374 | 6.871 | 6.996 | 600,866 | -0.02(-0.26%) |
Jan 28, 2009 | 6.996 | 7.059 | 6.808 | 7.014 | 474,033 | +0.12(+1.69%) |
Jan 27, 2009 | 6.880 | 7.014 | 6.529 | 6.897 | 576,944 | +0.14(+2.13%) |
Jan 26, 2009 | 6.511 | 6.951 | 6.466 | 6.754 | 391,522 | +0.28(+4.31%) |
Jan 23, 2009 | 6.088 | 6.600 | 5.998 | 6.475 | 0 | +0.22(+3.45%) |
Jan 22, 2009 | 6.718 | 6.718 | 6.079 | 6.259 | 519,767 | -0.62(-9.02%) |
Jan 21, 2009 | 5.944 | 6.960 | 5.899 | 6.880 | 718,137 | +1.00(+16.97%) |
Jan 20, 2009 | 6.493 | 6.556 | 5.863 | 5.881 | 477,145 | -0.61(-9.42%) |
Jan 16, 2009 | 6.502 | 6.682 | 6.097 | 6.493 | 0 | +0.08(+1.26%) |
Jan 15, 2009 | 5.845 | 6.457 | 5.674 | 6.412 | 774,097 | +0.57(+9.69%) |
Jan 14, 2009 | 6.178 | 6.286 | 5.800 | 5.845 | 612,501 | -0.46(-7.28%) |
Jan 13, 2009 | 6.367 | 6.421 | 6.160 | 6.304 | 688,469 | -0.23(-3.58%) |
Jan 12, 2009 | 6.529 | 6.709 | 6.295 | 6.538 | 517,194 | +0.01(+0.14%) |
Jan 09, 2009 | 6.781 | 6.781 | 6.430 | 6.529 | 467,290 | -0.28(-4.10%) |
Jan 08, 2009 | 6.520 | 7.194 | 6.430 | 6.808 | 1,649,650 | +0.26(+3.98%) |
Jan 07, 2009 | 7.005 | 7.122 | 6.340 | 6.547 | 638,602 | -0.58(-8.20%) |
Jan 06, 2009 | 7.608 | 7.617 | 6.915 | 7.131 | 1,020,548 | -0.22(-3.06%) |
Jan 05, 2009 | 6.781 | 7.509 | 6.772 | 7.356 | 994,862 | +0.58(+8.63%) |
Jan 02, 2009 | 6.691 | 7.086 | 6.655 | 6.772 | 0 | +0.08(+1.21%) |
Jan 01, 2009 | 6.070 | 6.835 | 6.070 | 6.691 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.070 | 6.835 | 6.070 | 6.691 | 907,939 | +0.67(+11.04%) |
Dec 30, 2008 | 5.890 | 6.025 | 5.683 | 6.025 | 964,809 | +0.40(+7.20%) |
Dec 29, 2008 | 5.477 | 5.621 | 5.378 | 5.621 | 650,109 | +0.28(+5.22%) |
Dec 26, 2008 | 5.252 | 5.396 | 5.198 | 5.342 | 0 | +0.14(+2.77%) |
Dec 24, 2008 | 5.153 | 5.234 | 4.982 | 5.198 | 152,248 | +0.10(+1.94%) |
Dec 23, 2008 | 5.207 | 5.396 | 4.973 | 5.099 | 415,621 | -0.05(-1.05%) |
Dec 22, 2008 | 5.576 | 5.576 | 4.946 | 5.153 | 494,975 | -0.27(-4.98%) |
Dec 19, 2008 | 5.378 | 5.737 | 5.297 | 5.423 | 882,018 | +0.12(+2.20%) |
Dec 18, 2008 | 5.630 | 5.647 | 5.234 | 5.306 | 2,266,041 | -0.32(-5.75%) |
Dec 17, 2008 | 5.944 | 6.160 | 5.594 | 5.630 | 813,438 | -0.42(-6.98%) |
Dec 16, 2008 | 5.899 | 6.052 | 5.656 | 6.052 | 898,926 | +0.19(+3.22%) |
Dec 15, 2008 | 6.169 | 6.340 | 5.683 | 5.863 | 870,320 | -0.27(-4.40%) |
Dec 12, 2008 | 5.719 | 6.133 | 5.531 | 6.133 | 0 | +0.28(+4.76%) |
Dec 11, 2008 | 6.124 | 6.349 | 5.665 | 5.854 | 835,140 | -0.20(-3.27%) |
Dec 10, 2008 | 5.683 | 6.052 | 5.504 | 6.052 | 531,844 | +0.60(+11.06%) |
Dec 09, 2008 | 5.692 | 5.872 | 5.346 | 5.450 | 683,722 | -0.27(-4.72%) |
Dec 08, 2008 | 5.603 | 5.764 | 5.414 | 5.719 | 834,135 | +0.34(+6.35%) |
Dec 05, 2008 | 5.692 | 5.791 | 4.865 | 5.378 | 0 | -0.47(-8.00%) |
Dec 04, 2008 | 6.466 | 6.700 | 5.773 | 5.845 | 1,523,167 | -0.71(-10.84%) |
Dec 03, 2008 | 6.475 | 6.709 | 5.926 | 6.556 | 1,384,390 | +0.22(+3.40%) |
Dec 02, 2008 | 6.259 | 6.367 | 5.621 | 6.340 | 3,174,979 | +0.19(+3.07%) |
Dec 01, 2008 | 5.324 | 6.443 | 5.324 | 6.151 | 2,202,913 | +0.49(+8.57%) |
Nov 28, 2008 | 5.701 | 5.845 | 5.342 | 5.665 | 653,568 | -0.22(-3.67%) |
Nov 26, 2008 | 4.640 | 5.917 | 4.568 | 5.881 | 1,220,923 | +1.16(+24.57%) |
Nov 25, 2008 | 4.640 | 4.820 | 4.460 | 4.721 | 1,893,491 | +0.18(+3.96%) |
Nov 24, 2008 | 3.876 | 4.577 | 3.867 | 4.541 | 925,449 | +0.67(+17.44%) |
Nov 21, 2008 | 3.633 | 3.903 | 3.444 | 3.867 | 1,206,238 | +0.34(+9.69%) |
Nov 20, 2008 | 3.669 | 3.804 | 3.507 | 3.525 | 895,016 | -0.26(-6.89%) |
Nov 19, 2008 | 3.822 | 3.948 | 3.696 | 3.786 | 503,617 | -0.05(-1.40%) |
Nov 18, 2008 | 4.020 | 4.020 | 3.687 | 3.840 | 563,845 | -0.12(-2.95%) |
Nov 17, 2008 | 4.020 | 4.173 | 3.894 | 3.957 | 366,995 | +0.01(+0.23%) |
Nov 14, 2008 | 4.371 | 4.384 | 3.948 | 3.948 | 0 | -0.53(-11.85%) |
Nov 13, 2008 | 3.804 | 4.478 | 3.705 | 4.478 | 773,761 | +0.70(+18.57%) |
Nov 12, 2008 | 4.137 | 4.218 | 3.687 | 3.777 | 1,040,123 | -0.48(-11.21%) |
Nov 11, 2008 | 4.433 | 4.487 | 4.209 | 4.254 | 491,699 | -0.17(-3.86%) |
Nov 10, 2008 | 4.487 | 4.712 | 4.317 | 4.424 | 500,074 | +0.19(+4.46%) |
Nov 07, 2008 | 3.957 | 4.353 | 3.948 | 4.236 | 0 | +0.30(+7.53%) |
Nov 06, 2008 | 4.218 | 4.254 | 3.822 | 3.939 | 626,644 | -0.41(-9.50%) |
Nov 05, 2008 | 4.460 | 4.532 | 4.290 | 4.353 | 704,889 | -0.25(-5.47%) |
Nov 04, 2008 | 4.721 | 4.919 | 4.371 | 4.604 | 625,430 | -0.09(-1.92%) |
Nov 03, 2008 | 4.829 | 4.838 | 4.514 | 4.694 | 716,547 | -0.07(-1.51%) |
Oct 31, 2008 | 4.173 | 4.829 | 4.137 | 4.766 | 0 | +0.34(+7.72%) |
Oct 30, 2008 | 3.984 | 4.424 | 3.885 | 4.424 | 668,830 | +0.54(+13.89%) |
Oct 29, 2008 | 3.966 | 4.110 | 3.786 | 3.885 | 901,400 | +0.00(+0.00%) |
Oct 28, 2008 | 3.894 | 3.939 | 3.552 | 3.885 | 805,934 | +0.24(+6.67%) |
Oct 27, 2008 | 4.047 | 4.047 | 3.633 | 3.642 | 326,958 | -0.49(-11.76%) |
Oct 24, 2008 | 3.669 | 4.200 | 3.651 | 4.128 | 0 | -0.15(-3.57%) |
Oct 23, 2008 | 4.433 | 4.496 | 3.939 | 4.281 | 715,503 | +0.01(+0.21%) |
Oct 22, 2008 | 4.487 | 4.658 | 4.137 | 4.272 | 628,534 | -0.41(-8.83%) |
Oct 21, 2008 | 4.667 | 4.928 | 4.496 | 4.685 | 601,715 | -0.03(-0.57%) |
Oct 20, 2008 | 4.299 | 4.784 | 4.272 | 4.712 | 557,507 | +0.61(+14.91%) |
Oct 17, 2008 | 4.200 | 4.622 | 3.777 | 4.101 | 0 | -0.20(-4.60%) |
Oct 16, 2008 | 3.696 | 4.362 | 3.471 | 4.299 | 1,168,167 | +0.64(+17.44%) |
Oct 15, 2008 | 4.110 | 4.182 | 3.660 | 3.660 | 585,546 | -0.63(-14.67%) |
Oct 14, 2008 | 4.514 | 4.667 | 4.164 | 4.290 | 695,787 | -0.05(-1.24%) |
Oct 13, 2008 | 3.957 | 4.353 | 3.903 | 4.344 | 881,871 | +0.53(+13.92%) |
Oct 10, 2008 | 3.606 | 3.903 | 3.147 | 3.813 | 0 | +0.06(+1.68%) |
Oct 09, 2008 | 4.344 | 4.451 | 3.705 | 3.750 | 437,721 | -0.48(-11.28%) |
Oct 08, 2008 | 4.254 | 4.469 | 3.984 | 4.227 | 944,293 | -0.15(-3.49%) |
Oct 07, 2008 | 5.108 | 5.117 | 4.371 | 4.380 | 926,628 | -0.65(-12.88%) |
Oct 06, 2008 | 5.387 | 5.387 | 4.532 | 5.027 | 876,985 | -0.35(-6.52%) |
Oct 03, 2008 | 5.387 | 6.007 | 5.360 | 5.378 | 0 | +0.01(+0.17%) |
Oct 02, 2008 | 5.863 | 5.953 | 5.333 | 5.369 | 720,645 | -0.58(-9.82%) |
Oct 01, 2008 | 5.962 | 6.187 | 5.845 | 5.953 | 508,083 | -0.20(-3.22%) |
Sep 30, 2008 | 5.998 | 6.250 | 5.522 | 6.151 | 653,015 | +0.53(+9.44%) |
Sep 29, 2008 | 6.304 | 6.304 | 5.585 | 5.621 | 659,923 | -0.82(-12.71%) |
Sep 26, 2008 | 6.259 | 6.556 | 6.160 | 6.439 | 0 | -0.07(-1.10%) |
Sep 25, 2008 | 6.340 | 6.574 | 6.295 | 6.511 | 414,377 | +0.15(+2.40%) |
Sep 24, 2008 | 6.430 | 6.619 | 6.358 | 6.358 | 377,675 | -0.04(-0.56%) |
Sep 23, 2008 | 6.592 | 6.709 | 6.322 | 6.394 | 694,236 | -0.22(-3.27%) |
Sep 22, 2008 | 6.475 | 6.736 | 6.286 | 6.610 | 656,937 | +0.13(+2.08%) |
Sep 19, 2008 | 5.935 | 6.475 | 5.836 | 6.475 | 0 | +0.85(+15.20%) |
Sep 18, 2008 | 5.594 | 5.980 | 5.369 | 5.621 | 957,776 | +0.05(+0.97%) |
Sep 17, 2008 | 5.809 | 5.818 | 5.405 | 5.567 | 812,743 | -0.33(-5.64%) |
Sep 16, 2008 | 5.360 | 5.899 | 5.333 | 5.899 | 693,190 | +0.26(+4.63%) |
Sep 15, 2008 | 6.169 | 6.169 | 5.549 | 5.638 | 803,670 | -0.71(-11.19%) |
Sep 12, 2008 | 6.151 | 6.583 | 6.151 | 6.349 | 0 | +0.10(+1.58%) |
Sep 11, 2008 | 6.385 | 6.385 | 5.962 | 6.250 | 623,034 | -0.14(-2.25%) |
Sep 10, 2008 | 5.890 | 6.394 | 5.890 | 6.394 | 796,641 | +0.52(+8.88%) |
Sep 09, 2008 | 6.430 | 6.466 | 5.872 | 5.872 | 1,379,716 | -0.59(-9.18%) |
Sep 08, 2008 | 6.484 | 6.736 | 6.439 | 6.466 | 485,021 | -0.07(-1.10%) |
Sep 05, 2008 | 6.412 | 6.619 | 6.259 | 6.538 | 0 | +0.06(+0.97%) |
Sep 04, 2008 | 6.457 | 6.718 | 6.295 | 6.475 | 544,901 | -0.08(-1.23%) |
Sep 03, 2008 | 6.556 | 6.745 | 6.493 | 6.556 | 464,021 | -0.09(-1.35%) |
Sep 02, 2008 | 6.960 | 6.960 | 6.556 | 6.646 | 654,923 | -0.40(-5.62%) |
Aug 29, 2008 | 7.113 | 7.338 | 6.951 | 7.041 | 0 | -0.17(-2.37%) |
Aug 28, 2008 | 7.428 | 7.446 | 6.942 | 7.212 | 567,616 | -0.11(-1.47%) |
Aug 27, 2008 | 7.095 | 7.329 | 7.095 | 7.320 | 681,260 | +0.31(+4.36%) |
Aug 26, 2008 | 6.610 | 7.140 | 6.610 | 7.014 | 564,960 | +0.29(+4.28%) |
Aug 25, 2008 | 6.736 | 6.933 | 6.637 | 6.727 | 542,734 | +0.04(+0.67%) |
Aug 22, 2008 | 6.583 | 6.880 | 6.547 | 6.682 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 6.529 | 6.790 | 6.385 | 6.682 | 633,479 | +0.19(+2.91%) |
Aug 20, 2008 | 6.097 | 6.583 | 6.043 | 6.493 | 761,278 | +0.42(+6.96%) |
Aug 19, 2008 | 5.971 | 6.160 | 5.926 | 6.070 | 472,601 | +0.16(+2.74%) |
Aug 18, 2008 | 6.025 | 6.151 | 5.904 | 5.908 | 456,994 | -0.05(-0.91%) |
Aug 15, 2008 | 6.088 | 6.241 | 5.872 | 5.962 | 0 | -0.13(-2.21%) |
Aug 14, 2008 | 5.953 | 6.169 | 5.800 | 6.097 | 1,214,537 | +0.22(+3.83%) |
Aug 13, 2008 | 5.270 | 5.890 | 5.243 | 5.872 | 1,009,450 | +0.69(+13.37%) |
Aug 12, 2008 | 5.477 | 5.477 | 4.775 | 5.180 | 1,007,441 | +0.06(+1.23%) |
Aug 11, 2008 | 5.162 | 5.279 | 4.883 | 5.117 | 914,523 | -0.16(-3.07%) |
Aug 08, 2008 | 5.486 | 5.513 | 5.207 | 5.279 | 681,521 | -0.20(-3.61%) |
Aug 07, 2008 | 5.522 | 5.567 | 5.333 | 5.477 | 718,631 | +0.02(+0.33%) |
Aug 06, 2008 | 5.189 | 5.486 | 5.189 | 5.459 | 1,509,108 | +0.21(+3.94%) |
Aug 05, 2008 | 5.162 | 5.459 | 5.162 | 5.252 | 657,054 | +0.02(+0.34%) |
Aug 04, 2008 | 5.935 | 6.007 | 5.225 | 5.234 | 888,527 | -0.68(-11.55%) |
Aug 01, 2008 | 5.926 | 6.187 | 5.854 | 5.917 | 464,187 | +0.03(+0.46%) |
Jul 31, 2008 | 6.025 | 6.187 | 5.719 | 5.890 | 584,459 | -0.21(-3.39%) |
Jul 30, 2008 | 5.638 | 6.142 | 5.522 | 6.097 | 674,864 | +0.42(+7.45%) |
Jul 29, 2008 | 5.674 | 5.737 | 5.450 | 5.674 | 511,245 | +0.04(+0.64%) |
Jul 28, 2008 | 5.710 | 5.773 | 5.576 | 5.638 | 573,298 | -0.09(-1.57%) |
Jul 25, 2008 | 5.630 | 5.827 | 5.621 | 5.728 | 739,271 | +0.10(+1.76%) |
Jul 24, 2008 | 5.612 | 5.773 | 5.369 | 5.630 | 727,610 | -0.01(-0.16%) |
Jul 23, 2008 | 5.737 | 5.845 | 5.567 | 5.638 | 677,711 | -0.20(-3.39%) |
Jul 22, 2008 | 6.061 | 6.214 | 5.710 | 5.836 | 996,252 | -0.45(-7.15%) |
Jul 21, 2008 | 5.998 | 6.367 | 5.899 | 6.286 | 692,559 | +0.22(+3.71%) |
Jul 18, 2008 | 5.944 | 6.277 | 5.872 | 6.061 | 587,366 | -0.03(-0.44%) |
Jul 17, 2008 | 6.475 | 6.529 | 5.764 | 6.088 | 1,155,478 | -0.47(-7.13%) |
Jul 16, 2008 | 6.745 | 6.790 | 6.358 | 6.556 | 731,802 | -0.21(-3.06%) |
Jul 15, 2008 | 7.023 | 7.104 | 6.754 | 6.763 | 725,255 | -0.32(-4.57%) |
Jul 14, 2008 | 7.059 | 7.185 | 6.942 | 7.086 | 604,033 | -0.02(-0.25%) |
Jul 11, 2008 | 6.960 | 7.185 | 6.790 | 7.104 | 1,039,436 | +0.16(+2.33%) |
Jul 10, 2008 | 6.295 | 6.996 | 6.295 | 6.942 | 1,433,078 | +0.58(+9.04%) |
Jul 09, 2008 | 6.439 | 6.790 | 6.340 | 6.367 | 1,031,484 | -0.16(-2.48%) |
Jul 08, 2008 | 6.520 | 6.655 | 6.160 | 6.529 | 1,042,719 | -0.13(-2.02%) |
Jul 07, 2008 | 6.862 | 6.906 | 6.448 | 6.664 | 952,610 | -0.21(-3.01%) |
Jul 04, 2008 | 7.320 | 7.329 | 6.394 | 6.871 | 1,044,729 | +0.00(+0.00%) |
Jul 03, 2008 | 7.320 | 7.329 | 6.394 | 6.871 | 1,044,729 | -0.55(-7.39%) |
Jul 02, 2008 | 7.797 | 7.797 | 7.383 | 7.419 | 960,742 | -0.28(-3.62%) |
Jul 01, 2008 | 7.689 | 7.734 | 7.464 | 7.698 | 766,027 | +0.08(+1.06%) |
Jun 30, 2008 | 7.653 | 7.896 | 7.608 | 7.617 | 634,821 | -0.02(-0.24%) |
Jun 27, 2008 | 7.716 | 7.869 | 7.599 | 7.635 | 1,824,954 | +0.00(+0.00%) |
Jun 26, 2008 | 7.473 | 7.914 | 7.473 | 7.635 | 875,202 | +0.14(+1.92%) |
Jun 25, 2008 | 7.644 | 7.689 | 7.284 | 7.491 | 1,134,126 | -0.09(-1.19%) |
Jun 24, 2008 | 7.842 | 7.842 | 7.554 | 7.581 | 723,605 | -0.26(-3.33%) |
Jun 23, 2008 | 7.644 | 7.869 | 7.572 | 7.842 | 800,545 | +0.27(+3.56%) |
Jun 20, 2008 | 7.527 | 7.765 | 7.437 | 7.572 | 1,328,312 | +0.10(+1.32%) |
Jun 19, 2008 | 8.004 | 8.004 | 7.383 | 7.473 | 1,193,046 | -0.49(-6.21%) |
Jun 18, 2008 | 7.509 | 8.080 | 7.491 | 7.968 | 1,834,822 | +0.52(+7.00%) |
Jun 17, 2008 | 7.086 | 7.491 | 7.059 | 7.446 | 1,540,696 | +0.36(+5.08%) |
Jun 16, 2008 | 7.050 | 7.167 | 7.032 | 7.086 | 673,588 | +0.07(+1.03%) |
Jun 13, 2008 | 6.915 | 7.131 | 6.915 | 7.014 | 992,638 | +0.06(+0.91%) |
Jun 12, 2008 | 6.808 | 7.059 | 6.808 | 6.951 | 1,368,691 | +0.07(+1.05%) |
Jun 11, 2008 | 6.924 | 7.059 | 6.880 | 6.880 | 735,410 | -0.03(-0.39%) |
Jun 10, 2008 | 6.933 | 7.086 | 6.764 | 6.906 | 827,563 | -0.08(-1.16%) |
Jun 09, 2008 | 6.835 | 7.158 | 6.745 | 6.987 | 947,848 | +0.15(+2.24%) |
Jun 06, 2008 | 6.763 | 7.077 | 6.745 | 6.835 | 2,389,930 | +0.22(+3.40%) |
Jun 05, 2008 | 6.061 | 6.610 | 6.052 | 6.610 | 1,167,599 | +0.45(+7.30%) |
Jun 04, 2008 | 6.655 | 6.736 | 6.079 | 6.160 | 1,849,229 | -0.50(-7.56%) |
Jun 03, 2008 | 6.709 | 6.862 | 6.655 | 6.664 | 807,099 | -0.04(-0.67%) |
Jun 02, 2008 | 6.574 | 6.808 | 6.574 | 6.709 | 1,678,148 | +0.09(+1.36%) |
May 30, 2008 | 6.646 | 6.727 | 6.457 | 6.619 | 1,627,218 | -0.03(-0.41%) |
May 29, 2008 | 7.122 | 7.185 | 6.610 | 6.646 | 2,659,908 | -0.45(-6.34%) |
May 28, 2008 | 6.969 | 7.104 | 6.565 | 7.095 | 1,868,195 | +0.06(+0.90%) |
May 27, 2008 | 7.077 | 7.194 | 6.969 | 7.032 | 998,755 | -0.13(-1.76%) |
May 26, 2008 | 7.239 | 7.239 | 6.978 | 7.158 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.239 | 7.239 | 6.978 | 7.158 | 589,359 | +0.00(+0.00%) |
May 22, 2008 | 7.221 | 7.500 | 7.113 | 7.158 | 1,224,943 | +0.02(+0.25%) |
May 21, 2008 | 7.365 | 7.482 | 7.122 | 7.140 | 1,385,256 | -0.04(-0.50%) |
May 20, 2008 | 7.014 | 7.419 | 7.014 | 7.176 | 1,654,470 | +0.16(+2.31%) |
May 19, 2008 | 6.835 | 7.275 | 6.763 | 7.014 | 1,423,385 | +0.23(+3.45%) |
May 16, 2008 | 6.745 | 6.915 | 6.691 | 6.781 | 1,315,090 | +0.21(+3.15%) |
May 15, 2008 | 6.484 | 6.610 | 6.205 | 6.574 | 921,398 | +0.11(+1.67%) |
May 14, 2008 | 6.610 | 6.700 | 6.160 | 6.466 | 895,360 | -0.14(-2.18%) |
May 13, 2008 | 6.313 | 6.610 | 6.214 | 6.610 | 1,239,167 | +0.30(+4.70%) |
May 12, 2008 | 6.115 | 6.340 | 5.971 | 6.313 | 791,598 | +0.20(+3.24%) |
May 09, 2008 | 6.088 | 6.187 | 5.872 | 6.115 | 508,044 | +0.12(+1.95%) |
May 08, 2008 | 6.223 | 6.223 | 5.845 | 5.998 | 670,396 | -0.03(-0.45%) |
May 07, 2008 | 6.178 | 6.223 | 5.998 | 6.025 | 688,925 | -0.13(-2.19%) |
May 06, 2008 | 6.007 | 6.160 | 5.980 | 6.160 | 902,449 | +0.19(+3.16%) |
May 05, 2008 | 5.710 | 6.007 | 5.710 | 5.971 | 586,320 | +0.22(+3.75%) |
May 02, 2008 | 5.836 | 5.890 | 5.710 | 5.755 | 452,171 | -0.08(-1.39%) |
May 01, 2008 | 5.773 | 5.881 | 5.621 | 5.836 | 662,646 | +0.01(+0.15%) |
Apr 30, 2008 | 5.683 | 5.935 | 5.656 | 5.827 | 449,004 | +0.14(+2.53%) |
Apr 29, 2008 | 5.998 | 5.998 | 5.603 | 5.683 | 575,870 | -0.26(-4.39%) |
Apr 28, 2008 | 5.935 | 6.052 | 5.881 | 5.944 | 542,148 | +0.06(+1.07%) |
Apr 25, 2008 | 5.818 | 5.971 | 5.764 | 5.881 | 627,668 | +0.07(+1.24%) |
Apr 24, 2008 | 5.854 | 5.854 | 5.710 | 5.809 | 619,373 | -0.03(-0.46%) |
Apr 23, 2008 | 6.025 | 6.025 | 5.728 | 5.836 | 537,434 | -0.08(-1.37%) |
Apr 22, 2008 | 5.845 | 6.043 | 5.827 | 5.917 | 625,089 | +0.12(+2.02%) |
Apr 21, 2008 | 5.872 | 5.926 | 5.755 | 5.800 | 712,567 | -0.11(-1.83%) |
Apr 18, 2008 | 5.504 | 5.926 | 5.477 | 5.908 | 1,172,094 | +0.49(+9.14%) |
Apr 17, 2008 | 5.513 | 5.567 | 5.405 | 5.414 | 500,658 | -0.13(-2.43%) |
Apr 16, 2008 | 5.638 | 5.638 | 5.369 | 5.549 | 897,407 | +0.02(+0.33%) |
Apr 15, 2008 | 5.306 | 5.531 | 5.270 | 5.531 | 1,216,187 | +0.30(+5.67%) |
Apr 14, 2008 | 4.973 | 5.351 | 4.973 | 5.234 | 629,255 | +0.22(+4.30%) |
Apr 11, 2008 | 5.135 | 5.207 | 5.018 | 5.018 | 545,691 | -0.03(-0.53%) |
Apr 10, 2008 | 5.306 | 5.378 | 5.018 | 5.045 | 953,290 | -0.25(-4.75%) |
Apr 09, 2008 | 5.216 | 5.441 | 5.216 | 5.297 | 960,219 | +0.07(+1.38%) |
Apr 08, 2008 | 5.351 | 5.378 | 5.189 | 5.225 | 575,792 | -0.08(-1.53%) |
Apr 07, 2008 | 5.153 | 5.504 | 5.090 | 5.306 | 1,058,247 | +0.29(+5.73%) |
Apr 04, 2008 | 5.018 | 5.144 | 4.928 | 5.018 | 916,861 | +0.02(+0.36%) |
Apr 03, 2008 | 4.784 | 5.018 | 4.748 | 5.000 | 1,099,956 | +0.22(+4.51%) |
Apr 02, 2008 | 4.559 | 4.856 | 4.514 | 4.784 | 893,670 | +0.27(+5.98%) |
Apr 01, 2008 | 4.415 | 4.523 | 4.415 | 4.514 | 562,754 | +0.04(+1.01%) |
Mar 31, 2008 | 4.568 | 4.568 | 4.415 | 4.469 | 594,140 | -0.05(-1.19%) |
Mar 28, 2008 | 4.451 | 4.640 | 4.451 | 4.523 | 465,978 | +0.03(+0.60%) |
Mar 27, 2008 | 4.847 | 4.892 | 4.460 | 4.496 | 1,159,034 | -0.37(-7.58%) |
Mar 26, 2008 | 4.496 | 4.865 | 4.496 | 4.865 | 879,743 | +0.34(+7.55%) |
Mar 25, 2008 | 4.451 | 4.532 | 4.451 | 4.523 | 395,604 | +0.06(+1.41%) |
Mar 24, 2008 | 4.397 | 4.541 | 4.362 | 4.460 | 321,258 | +0.06(+1.43%) |
Mar 21, 2008 | 4.317 | 4.658 | 4.317 | 4.397 | 1,148,829 | +0.00(+0.00%) |
Mar 20, 2008 | 4.317 | 4.658 | 4.317 | 4.397 | 1,148,829 | +0.07(+1.66%) |
Mar 19, 2008 | 4.532 | 4.559 | 4.326 | 4.326 | 379,517 | -0.20(-4.37%) |
Mar 18, 2008 | 4.245 | 4.559 | 4.245 | 4.523 | 680,706 | +0.28(+6.57%) |
Mar 17, 2008 | 4.299 | 4.424 | 4.245 | 4.245 | 543,211 | -0.16(-3.67%) |
Mar 14, 2008 | 4.586 | 4.586 | 4.370 | 4.406 | 660,591 | -0.13(-2.97%) |
Mar 13, 2008 | 4.496 | 4.640 | 4.272 | 4.541 | 841,643 | -0.09(-1.94%) |
Mar 12, 2008 | 4.460 | 4.649 | 4.442 | 4.631 | 732,516 | +0.23(+5.32%) |
Mar 11, 2008 | 4.227 | 4.433 | 4.200 | 4.397 | 883,482 | +0.20(+4.71%) |
Mar 10, 2008 | 4.137 | 4.272 | 4.137 | 4.200 | 402,647 | +0.09(+2.19%) |
Mar 07, 2008 | 3.966 | 4.173 | 3.912 | 4.110 | 832,845 | +0.11(+2.70%) |
Mar 06, 2008 | 4.128 | 4.155 | 4.002 | 4.002 | 460,473 | -0.18(-4.30%) |
Mar 05, 2008 | 4.128 | 4.182 | 4.074 | 4.182 | 588,792 | +0.10(+2.42%) |
Mar 04, 2008 | 4.074 | 4.137 | 3.993 | 4.083 | 959,020 | +0.03(+0.67%) |
Mar 03, 2008 | 3.930 | 4.110 | 3.930 | 4.056 | 844,118 | +0.04(+1.12%) |
Feb 29, 2008 | 3.957 | 4.065 | 3.921 | 4.011 | 553,330 | +0.04(+0.90%) |
Feb 28, 2008 | 3.957 | 4.047 | 3.948 | 3.975 | 395,972 | -0.04(-0.90%) |
Feb 27, 2008 | 3.921 | 4.020 | 3.921 | 4.011 | 561,969 | +0.04(+1.13%) |
Feb 26, 2008 | 3.966 | 4.002 | 3.921 | 3.966 | 401,398 | +0.00(+0.00%) |
Feb 25, 2008 | 3.876 | 4.002 | 3.876 | 3.966 | 373,986 | +0.08(+2.08%) |
Feb 22, 2008 | 3.957 | 3.988 | 3.840 | 3.885 | 679,534 | -0.07(-1.82%) |
Feb 21, 2008 | 4.101 | 4.101 | 3.939 | 3.957 | 291,252 | -0.11(-2.65%) |
Feb 20, 2008 | 3.939 | 4.092 | 3.939 | 4.065 | 274,774 | +0.11(+2.73%) |
Feb 19, 2008 | 3.930 | 4.029 | 3.930 | 3.957 | 271,325 | +0.04(+1.15%) |
Feb 18, 2008 | 3.957 | 4.009 | 3.912 | 3.912 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.957 | 4.009 | 3.912 | 3.912 | 371,955 | -0.08(-2.03%) |
Feb 14, 2008 | 4.002 | 4.074 | 3.993 | 3.993 | 228,916 | -0.01(-0.22%) |
Feb 13, 2008 | 3.831 | 4.029 | 3.831 | 4.002 | 469,087 | +0.20(+5.20%) |
Feb 12, 2008 | 3.732 | 3.894 | 3.732 | 3.804 | 472,265 | +0.04(+0.95%) |
Feb 11, 2008 | 3.840 | 3.867 | 3.723 | 3.768 | 454,395 | -0.06(-1.64%) |
Feb 08, 2008 | 3.840 | 3.903 | 3.804 | 3.831 | 267,211 | -0.03(-0.70%) |
Feb 07, 2008 | 3.777 | 3.876 | 3.669 | 3.858 | 466,149 | +0.07(+1.90%) |
Feb 06, 2008 | 3.921 | 3.957 | 3.777 | 3.786 | 368,119 | -0.08(-2.09%) |
Feb 05, 2008 | 3.894 | 3.975 | 3.867 | 3.867 | 367,712 | -0.09(-2.27%) |
Feb 04, 2008 | 3.957 | 4.002 | 3.894 | 3.957 | 367,590 | -0.04(-1.12%) |