Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.610 | 6.759 | 6.311 | 6.386 | 0 | +0.01(+0.15%) |
Jan 29, 2009 | 6.087 | 6.423 | 6.003 | 6.377 | 5,012,422 | +0.24(+3.96%) |
Jan 28, 2009 | 6.115 | 6.265 | 6.022 | 6.134 | 3,069,842 | +0.02(+0.31%) |
Jan 27, 2009 | 6.339 | 6.339 | 6.069 | 6.115 | 3,320,969 | -0.34(-5.21%) |
Jan 26, 2009 | 6.545 | 6.769 | 6.330 | 6.451 | 4,946,358 | +0.05(+0.73%) |
Jan 23, 2009 | 6.153 | 6.423 | 6.097 | 6.405 | 5,927,367 | +0.46(+7.69%) |
Jan 22, 2009 | 5.798 | 6.134 | 5.779 | 5.947 | 3,587,946 | +0.02(+0.31%) |
Jan 21, 2009 | 6.059 | 6.059 | 5.669 | 5.928 | 3,448,680 | +0.04(+0.63%) |
Jan 20, 2009 | 5.844 | 6.097 | 5.732 | 5.891 | 4,033,599 | +0.21(+3.61%) |
Jan 16, 2009 | 5.751 | 5.891 | 5.602 | 5.686 | 0 | +0.19(+3.40%) |
Jan 15, 2009 | 5.135 | 5.508 | 4.901 | 5.499 | 3,633,215 | +0.39(+7.68%) |
Jan 14, 2009 | 5.219 | 5.387 | 4.995 | 5.107 | 2,123,606 | -0.27(-5.03%) |
Jan 13, 2009 | 5.060 | 5.490 | 5.060 | 5.378 | 2,670,923 | +0.32(+6.27%) |
Jan 12, 2009 | 5.172 | 5.219 | 4.929 | 5.060 | 1,898,265 | -0.34(-6.23%) |
Jan 09, 2009 | 5.387 | 5.518 | 5.191 | 5.396 | 1,937,586 | +0.05(+0.87%) |
Jan 08, 2009 | 5.294 | 5.462 | 5.247 | 5.350 | 2,814,661 | +0.30(+5.92%) |
Jan 07, 2009 | 5.406 | 5.462 | 5.004 | 5.051 | 2,189,810 | -0.46(-8.31%) |
Jan 06, 2009 | 5.191 | 5.648 | 5.191 | 5.508 | 2,913,294 | +0.18(+3.33%) |
Jan 05, 2009 | 5.574 | 5.574 | 5.294 | 5.331 | 1,989,293 | -0.37(-6.55%) |
Jan 02, 2009 | 5.751 | 5.938 | 5.639 | 5.704 | 0 | +0.00(+0.00%) |
Jan 01, 2009 | 5.452 | 5.788 | 5.340 | 5.704 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.452 | 5.788 | 5.340 | 5.704 | 1,435,010 | +0.17(+3.04%) |
Dec 30, 2008 | 5.415 | 5.620 | 5.322 | 5.536 | 1,328,479 | -0.07(-1.17%) |
Dec 29, 2008 | 5.620 | 5.760 | 5.434 | 5.602 | 1,711,292 | -0.09(-1.64%) |
Dec 26, 2008 | 5.228 | 5.826 | 5.154 | 5.695 | 0 | +0.47(+8.93%) |
Dec 24, 2008 | 5.135 | 5.294 | 5.004 | 5.228 | 518,534 | +0.03(+0.54%) |
Dec 23, 2008 | 5.182 | 5.322 | 5.051 | 5.200 | 1,590,996 | +0.02(+0.36%) |
Dec 22, 2008 | 5.331 | 5.406 | 5.079 | 5.182 | 2,057,664 | +0.05(+0.91%) |
Dec 19, 2008 | 5.004 | 5.238 | 4.789 | 5.135 | 6,834,608 | +0.01(+0.18%) |
Dec 18, 2008 | 5.154 | 5.247 | 4.780 | 5.126 | 4,609,012 | -0.09(-1.79%) |
Dec 17, 2008 | 5.443 | 5.602 | 5.135 | 5.219 | 4,295,796 | +0.02(+0.36%) |
Dec 16, 2008 | 4.808 | 5.200 | 4.640 | 5.200 | 3,520,549 | +0.46(+9.65%) |
Dec 15, 2008 | 4.761 | 5.284 | 4.556 | 4.743 | 3,411,054 | +0.11(+2.42%) |
Dec 12, 2008 | 4.341 | 4.631 | 4.304 | 4.631 | 0 | +0.15(+3.33%) |
Dec 11, 2008 | 4.603 | 4.696 | 4.323 | 4.481 | 3,612,946 | +0.07(+1.48%) |
Dec 10, 2008 | 4.145 | 4.640 | 4.145 | 4.416 | 2,545,671 | +0.48(+12.09%) |
Dec 09, 2008 | 3.762 | 4.052 | 3.753 | 3.940 | 1,714,440 | +0.04(+0.96%) |
Dec 08, 2008 | 3.856 | 3.996 | 3.762 | 3.903 | 1,842,876 | +0.22(+6.09%) |
Dec 05, 2008 | 3.473 | 3.688 | 3.249 | 3.678 | 0 | +0.06(+1.55%) |
Dec 04, 2008 | 3.716 | 3.790 | 3.510 | 3.622 | 2,074,560 | -0.13(-3.48%) |
Dec 03, 2008 | 3.716 | 3.884 | 3.660 | 3.753 | 1,860,958 | -0.17(-4.29%) |
Dec 02, 2008 | 3.903 | 4.024 | 3.697 | 3.921 | 2,275,280 | +0.07(+1.94%) |
Dec 01, 2008 | 3.959 | 4.173 | 3.837 | 3.846 | 2,635,852 | -0.54(-12.34%) |
Nov 28, 2008 | 4.201 | 4.388 | 3.987 | 4.388 | 739,767 | +0.20(+4.68%) |
Nov 26, 2008 | 3.968 | 4.192 | 3.828 | 4.192 | 2,161,426 | +0.26(+6.65%) |
Nov 25, 2008 | 3.818 | 3.968 | 3.650 | 3.931 | 3,468,460 | +0.29(+7.95%) |
Nov 24, 2008 | 3.669 | 3.921 | 3.482 | 3.641 | 3,174,981 | +0.18(+5.12%) |
Nov 21, 2008 | 2.876 | 3.473 | 2.511 | 3.464 | 2,421,743 | +0.81(+30.63%) |
Nov 20, 2008 | 2.838 | 2.885 | 2.539 | 2.651 | 2,172,921 | -0.15(-5.33%) |
Nov 19, 2008 | 2.922 | 3.118 | 2.764 | 2.801 | 1,658,422 | -0.06(-1.96%) |
Nov 18, 2008 | 3.034 | 3.184 | 2.745 | 2.857 | 1,705,587 | -0.25(-8.11%) |
Nov 17, 2008 | 3.044 | 3.230 | 2.950 | 3.109 | 1,883,076 | +0.08(+2.78%) |
Nov 14, 2008 | 3.445 | 3.576 | 3.016 | 3.025 | 0 | -0.38(-11.23%) |
Nov 13, 2008 | 3.100 | 3.417 | 2.717 | 3.408 | 2,170,750 | +0.42(+14.06%) |
Nov 12, 2008 | 3.258 | 3.324 | 2.969 | 2.988 | 1,236,983 | -0.43(-12.57%) |
Nov 11, 2008 | 3.380 | 3.566 | 3.230 | 3.417 | 1,317,884 | -0.15(-4.19%) |
Nov 10, 2008 | 3.566 | 3.585 | 3.352 | 3.566 | 1,534,536 | +0.26(+7.91%) |
Nov 07, 2008 | 3.202 | 3.370 | 3.184 | 3.305 | 0 | +0.32(+10.63%) |
Nov 06, 2008 | 3.566 | 3.706 | 2.978 | 2.988 | 3,105,557 | -0.50(-14.44%) |
Nov 05, 2008 | 3.744 | 3.800 | 3.473 | 3.492 | 1,370,242 | -0.24(-6.50%) |
Nov 04, 2008 | 3.314 | 3.781 | 3.314 | 3.734 | 3,438,745 | +0.64(+20.85%) |
Nov 03, 2008 | 3.137 | 3.286 | 3.062 | 3.090 | 1,016,860 | +0.01(+0.30%) |
Oct 31, 2008 | 3.006 | 3.249 | 2.988 | 3.081 | 1,267,371 | -0.06(-1.79%) |
Oct 30, 2008 | 3.258 | 3.333 | 2.885 | 3.137 | 1,538,526 | +0.07(+2.44%) |
Oct 29, 2008 | 2.707 | 3.146 | 2.651 | 3.062 | 2,066,805 | +0.53(+21.03%) |
Oct 28, 2008 | 2.493 | 2.549 | 2.287 | 2.530 | 1,431,674 | +0.22(+9.72%) |
Oct 27, 2008 | 2.483 | 2.539 | 2.213 | 2.306 | 1,529,270 | -0.18(-7.14%) |
Oct 24, 2008 | 2.073 | 2.754 | 2.073 | 2.483 | 2,277,877 | +0.06(+2.31%) |
Oct 23, 2008 | 2.241 | 2.661 | 2.166 | 2.427 | 3,771,627 | -0.01(-0.38%) |
Oct 22, 2008 | 2.848 | 2.848 | 2.409 | 2.437 | 1,717,824 | -0.44(-15.26%) |
Oct 21, 2008 | 3.081 | 3.081 | 2.810 | 2.876 | 1,266,411 | -0.19(-6.10%) |
Oct 20, 2008 | 3.016 | 3.165 | 2.913 | 3.062 | 1,613,099 | +0.20(+6.84%) |
Oct 17, 2008 | 2.857 | 3.081 | 2.679 | 2.866 | 0 | -0.19(-6.12%) |
Oct 16, 2008 | 3.286 | 3.510 | 2.922 | 3.053 | 3,053,329 | -0.22(-6.84%) |
Oct 15, 2008 | 4.005 | 4.005 | 3.109 | 3.277 | 3,231,369 | -0.75(-18.56%) |
Oct 14, 2008 | 3.716 | 4.127 | 3.669 | 4.024 | 1,741,981 | +0.48(+13.42%) |
Oct 13, 2008 | 3.818 | 3.931 | 3.445 | 3.548 | 1,555,479 | -0.12(-3.31%) |
Oct 10, 2008 | 4.817 | 4.827 | 3.090 | 3.669 | 0 | -0.99(-21.24%) |
Oct 09, 2008 | 4.481 | 4.733 | 4.444 | 4.659 | 2,010,667 | +0.11(+2.46%) |
Oct 08, 2008 | 4.220 | 4.556 | 4.089 | 4.547 | 2,146,177 | +0.38(+9.19%) |
Oct 07, 2008 | 4.276 | 4.425 | 4.061 | 4.164 | 2,481,252 | -0.07(-1.55%) |
Oct 06, 2008 | 4.575 | 4.659 | 3.922 | 4.229 | 2,330,230 | -0.26(-5.82%) |
Oct 03, 2008 | 4.575 | 4.856 | 4.435 | 4.491 | 0 | -0.01(-0.21%) |
Oct 02, 2008 | 4.929 | 4.957 | 4.379 | 4.500 | 2,179,185 | -0.51(-10.24%) |
Oct 01, 2008 | 5.247 | 5.406 | 4.986 | 5.014 | 1,389,031 | -0.23(-4.45%) |
Sep 30, 2008 | 5.340 | 5.415 | 5.060 | 5.247 | 1,769,124 | +0.02(+0.36%) |
Sep 29, 2008 | 5.396 | 5.592 | 5.116 | 5.228 | 2,045,505 | -0.25(-4.57%) |
Sep 26, 2008 | 5.648 | 5.779 | 5.424 | 5.478 | 0 | -0.14(-2.52%) |
Sep 25, 2008 | 5.704 | 5.732 | 5.546 | 5.620 | 1,421,093 | -0.13(-2.27%) |
Sep 24, 2008 | 5.779 | 5.798 | 5.639 | 5.751 | 1,904,147 | +0.06(+0.98%) |
Sep 23, 2008 | 5.779 | 5.816 | 5.462 | 5.695 | 2,716,078 | +0.13(+2.35%) |
Sep 22, 2008 | 5.490 | 5.807 | 5.256 | 5.564 | 3,463,507 | +0.41(+7.97%) |
Sep 19, 2008 | 4.929 | 5.322 | 4.827 | 5.154 | 0 | +0.23(+4.74%) |
Sep 18, 2008 | 5.322 | 5.368 | 4.715 | 4.920 | 4,552,696 | -0.14(-2.77%) |
Sep 17, 2008 | 4.724 | 5.415 | 4.575 | 5.060 | 3,803,784 | +0.35(+7.33%) |
Sep 16, 2008 | 4.603 | 4.761 | 4.500 | 4.715 | 1,463,242 | -0.07(-1.37%) |
Sep 15, 2008 | 4.808 | 5.060 | 4.687 | 4.780 | 1,554,115 | -0.08(-1.73%) |
Sep 12, 2008 | 4.575 | 5.088 | 4.416 | 4.864 | 0 | +0.42(+9.45%) |
Sep 11, 2008 | 4.509 | 4.509 | 4.155 | 4.444 | 1,929,526 | -0.07(-1.45%) |
Sep 10, 2008 | 4.472 | 4.696 | 4.313 | 4.509 | 3,034,834 | -0.02(-0.41%) |
Sep 09, 2008 | 4.957 | 5.116 | 4.481 | 4.528 | 3,215,435 | -0.61(-11.82%) |
Sep 08, 2008 | 5.312 | 5.378 | 5.116 | 5.135 | 1,147,279 | -0.14(-2.65%) |
Sep 05, 2008 | 5.387 | 5.546 | 5.135 | 5.275 | 0 | -0.09(-1.74%) |
Sep 04, 2008 | 5.704 | 5.779 | 5.317 | 5.368 | 1,431,238 | -0.34(-5.89%) |
Sep 03, 2008 | 5.872 | 5.938 | 5.536 | 5.704 | 1,322,256 | -0.17(-2.86%) |
Sep 02, 2008 | 5.611 | 5.910 | 5.611 | 5.872 | 1,260,861 | -0.21(-3.53%) |
Aug 29, 2008 | 6.078 | 6.143 | 5.975 | 6.087 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 6.012 | 6.097 | 5.966 | 6.087 | 1,104,608 | +0.18(+3.00%) |
Aug 27, 2008 | 6.059 | 6.059 | 5.844 | 5.910 | 652,470 | -0.01(-0.16%) |
Aug 26, 2008 | 5.704 | 6.031 | 5.704 | 5.919 | 1,040,889 | +0.10(+1.77%) |
Aug 25, 2008 | 5.676 | 5.947 | 5.667 | 5.816 | 1,345,104 | +0.14(+2.47%) |
Aug 22, 2008 | 5.826 | 6.087 | 5.583 | 5.676 | 0 | -0.21(-3.49%) |
Aug 21, 2008 | 5.415 | 5.966 | 5.340 | 5.882 | 2,649,438 | +0.65(+12.50%) |
Aug 20, 2008 | 5.172 | 5.275 | 5.004 | 5.228 | 2,122,049 | +0.12(+2.38%) |
Aug 19, 2008 | 5.032 | 5.191 | 4.948 | 5.107 | 1,072,287 | +0.07(+1.30%) |
Aug 18, 2008 | 4.967 | 5.116 | 4.957 | 5.042 | 1,082,185 | +0.09(+1.89%) |
Aug 15, 2008 | 5.051 | 5.079 | 4.817 | 4.948 | 0 | -0.14(-2.75%) |
Aug 14, 2008 | 5.154 | 5.238 | 5.051 | 5.088 | 1,164,669 | -0.10(-1.98%) |
Aug 13, 2008 | 5.107 | 5.219 | 5.023 | 5.191 | 2,064,765 | +0.13(+2.58%) |
Aug 12, 2008 | 5.126 | 5.172 | 4.920 | 5.060 | 1,945,489 | +0.01(+0.18%) |
Aug 11, 2008 | 5.312 | 5.340 | 4.920 | 5.051 | 2,534,779 | -0.23(-4.42%) |
Aug 08, 2008 | 5.368 | 5.471 | 5.210 | 5.284 | 2,844,330 | -0.26(-4.71%) |
Aug 07, 2008 | 5.695 | 5.788 | 5.508 | 5.546 | 1,851,657 | -0.15(-2.62%) |
Aug 06, 2008 | 5.807 | 5.919 | 5.658 | 5.695 | 1,830,747 | -0.09(-1.61%) |
Aug 05, 2008 | 6.097 | 6.097 | 5.760 | 5.788 | 1,589,621 | -0.33(-5.34%) |
Aug 04, 2008 | 6.097 | 6.442 | 5.975 | 6.115 | 1,394,470 | +0.01(+0.15%) |
Aug 01, 2008 | 6.097 | 6.349 | 6.031 | 6.106 | 1,562,854 | -0.07(-1.21%) |
Jul 31, 2008 | 6.386 | 6.386 | 6.087 | 6.181 | 1,509,073 | +0.01(+0.15%) |
Jul 30, 2008 | 5.751 | 6.227 | 5.704 | 6.171 | 1,839,519 | +0.28(+4.75%) |
Jul 29, 2008 | 5.891 | 5.947 | 5.695 | 5.891 | 1,320,051 | -0.09(-1.56%) |
Jul 28, 2008 | 5.891 | 6.022 | 5.826 | 5.984 | 1,226,575 | +0.01(+0.16%) |
Jul 25, 2008 | 5.704 | 6.125 | 5.639 | 5.975 | 2,061,188 | +0.23(+4.06%) |
Jul 24, 2008 | 5.583 | 5.826 | 5.583 | 5.742 | 2,056,313 | +0.15(+2.67%) |
Jul 23, 2008 | 5.648 | 5.667 | 5.499 | 5.592 | 2,200,088 | -0.07(-1.32%) |
Jul 22, 2008 | 5.910 | 5.975 | 5.648 | 5.667 | 1,265,381 | -0.18(-3.04%) |
Jul 21, 2008 | 5.676 | 5.872 | 5.630 | 5.844 | 1,005,577 | +0.24(+4.33%) |
Jul 18, 2008 | 5.611 | 5.721 | 5.574 | 5.602 | 997,869 | -0.07(-1.15%) |
Jul 17, 2008 | 5.686 | 5.891 | 5.564 | 5.667 | 1,514,958 | +0.02(+0.33%) |
Jul 16, 2008 | 5.770 | 5.882 | 5.592 | 5.648 | 2,084,084 | -0.07(-1.14%) |
Jul 15, 2008 | 6.022 | 6.162 | 5.658 | 5.714 | 2,916,746 | -0.25(-4.23%) |
Jul 14, 2008 | 5.788 | 5.984 | 5.714 | 5.966 | 1,807,566 | +0.24(+4.24%) |
Jul 11, 2008 | 5.732 | 5.779 | 5.630 | 5.723 | 2,069,071 | +0.16(+2.85%) |
Jul 10, 2008 | 5.443 | 5.659 | 5.387 | 5.564 | 2,043,470 | +0.15(+2.76%) |
Jul 09, 2008 | 5.471 | 5.639 | 5.387 | 5.415 | 1,470,060 | -0.01(-0.17%) |
Jul 08, 2008 | 5.602 | 5.602 | 5.322 | 5.424 | 2,585,354 | -0.19(-3.33%) |
Jul 07, 2008 | 5.686 | 5.770 | 5.508 | 5.611 | 2,570,978 | -0.21(-3.69%) |
Jul 04, 2008 | 5.807 | 5.872 | 5.751 | 5.826 | 1,936,198 | +0.00(+0.00%) |
Jul 03, 2008 | 5.807 | 5.872 | 5.751 | 5.826 | 1,936,198 | -0.04(-0.64%) |
Jul 02, 2008 | 5.882 | 5.919 | 5.760 | 5.863 | 2,350,639 | -0.09(-1.57%) |
Jul 01, 2008 | 5.630 | 6.059 | 5.630 | 5.956 | 2,569,239 | +0.31(+5.45%) |
Jun 30, 2008 | 5.667 | 5.695 | 5.462 | 5.648 | 2,167,840 | +0.00(+0.00%) |
Jun 27, 2008 | 5.695 | 5.714 | 5.583 | 5.648 | 2,132,093 | +0.03(+0.50%) |
Jun 26, 2008 | 5.602 | 5.742 | 5.592 | 5.620 | 2,867,081 | +0.15(+2.73%) |
Jun 25, 2008 | 5.368 | 5.508 | 5.266 | 5.471 | 1,197,593 | +0.13(+2.45%) |
Jun 24, 2008 | 5.350 | 5.499 | 5.340 | 5.340 | 1,205,195 | -0.05(-0.87%) |
Jun 23, 2008 | 5.443 | 5.443 | 5.219 | 5.387 | 2,000,282 | -0.04(-0.69%) |
Jun 20, 2008 | 5.592 | 5.602 | 5.368 | 5.424 | 3,138,105 | -0.10(-1.86%) |
Jun 19, 2008 | 5.742 | 5.746 | 5.518 | 5.527 | 2,178,513 | -0.17(-2.95%) |
Jun 18, 2008 | 5.798 | 5.798 | 5.592 | 5.695 | 1,202,657 | -0.06(-0.97%) |
Jun 17, 2008 | 5.518 | 5.751 | 5.499 | 5.751 | 2,082,164 | +0.30(+5.48%) |
Jun 16, 2008 | 5.555 | 5.695 | 5.452 | 5.452 | 1,088,410 | -0.01(-0.17%) |
Jun 13, 2008 | 5.434 | 5.518 | 5.434 | 5.462 | 1,372,836 | +0.01(+0.17%) |
Jun 12, 2008 | 5.480 | 5.564 | 5.415 | 5.452 | 1,941,333 | -0.09(-1.68%) |
Jun 11, 2008 | 5.583 | 5.723 | 5.546 | 5.546 | 1,119,517 | +0.01(+0.17%) |
Jun 10, 2008 | 5.602 | 5.826 | 5.518 | 5.536 | 1,717,128 | -0.32(-5.42%) |
Jun 09, 2008 | 6.022 | 6.022 | 5.798 | 5.854 | 1,175,057 | -0.07(-1.10%) |
Jun 06, 2008 | 5.770 | 6.022 | 5.770 | 5.919 | 2,444,782 | +0.21(+3.59%) |
Jun 05, 2008 | 5.443 | 5.714 | 5.387 | 5.714 | 2,815,189 | +0.22(+4.08%) |
Jun 04, 2008 | 5.443 | 5.536 | 5.443 | 5.490 | 1,234,295 | -0.01(-0.17%) |
Jun 03, 2008 | 5.471 | 5.592 | 5.471 | 5.499 | 1,250,211 | -0.04(-0.67%) |
Jun 02, 2008 | 5.583 | 5.648 | 5.499 | 5.536 | 1,554,556 | +0.02(+0.34%) |
May 30, 2008 | 5.583 | 5.658 | 5.508 | 5.518 | 1,363,176 | -0.02(-0.34%) |
May 29, 2008 | 5.555 | 5.658 | 5.499 | 5.536 | 1,286,781 | -0.07(-1.33%) |
May 28, 2008 | 5.564 | 5.695 | 5.546 | 5.611 | 1,657,431 | -0.01(-0.17%) |
May 27, 2008 | 5.648 | 5.798 | 5.546 | 5.620 | 1,556,346 | -0.21(-3.53%) |
May 26, 2008 | 5.928 | 5.964 | 5.807 | 5.826 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.928 | 5.964 | 5.807 | 5.826 | 1,140,253 | -0.05(-0.79%) |
May 22, 2008 | 5.938 | 6.059 | 5.760 | 5.872 | 1,570,701 | -0.11(-1.87%) |
May 21, 2008 | 6.106 | 6.143 | 5.947 | 5.984 | 1,485,104 | -0.11(-1.84%) |
May 20, 2008 | 5.994 | 6.097 | 5.984 | 6.097 | 1,175,256 | +0.15(+2.51%) |
May 19, 2008 | 6.040 | 6.143 | 5.928 | 5.947 | 1,097,277 | -0.04(-0.62%) |
May 16, 2008 | 5.863 | 6.237 | 5.863 | 5.984 | 2,619,390 | +0.16(+2.72%) |
May 15, 2008 | 5.779 | 5.826 | 5.695 | 5.826 | 1,643,225 | +0.21(+3.65%) |
May 14, 2008 | 5.686 | 5.826 | 5.611 | 5.620 | 1,891,013 | -0.06(-0.99%) |
May 13, 2008 | 5.602 | 5.826 | 5.583 | 5.676 | 1,801,911 | +0.00(+0.00%) |
May 12, 2008 | 5.714 | 5.835 | 5.639 | 5.676 | 1,357,653 | -0.04(-0.65%) |
May 09, 2008 | 5.882 | 5.882 | 5.592 | 5.714 | 1,343,489 | +0.00(+0.00%) |
May 08, 2008 | 5.462 | 5.742 | 5.424 | 5.714 | 3,079,949 | +0.25(+4.62%) |
May 07, 2008 | 5.639 | 5.648 | 5.415 | 5.462 | 2,506,157 | -0.15(-2.66%) |
May 06, 2008 | 5.480 | 5.667 | 5.462 | 5.611 | 1,097,020 | +0.16(+2.91%) |
May 05, 2008 | 5.630 | 5.695 | 5.452 | 5.452 | 2,390,876 | -0.08(-1.52%) |
May 02, 2008 | 5.471 | 5.616 | 5.443 | 5.536 | 1,031,152 | +0.05(+0.85%) |
May 01, 2008 | 5.518 | 5.555 | 5.406 | 5.490 | 2,574,934 | -0.09(-1.67%) |
Apr 30, 2008 | 5.574 | 5.695 | 5.462 | 5.583 | 1,822,455 | +0.10(+1.87%) |
Apr 29, 2008 | 5.406 | 5.564 | 5.387 | 5.480 | 2,035,300 | -0.02(-0.34%) |
Apr 28, 2008 | 5.536 | 5.611 | 5.499 | 5.499 | 1,715,145 | +0.02(+0.34%) |
Apr 25, 2008 | 5.630 | 5.714 | 5.354 | 5.480 | 2,726,162 | +0.12(+2.26%) |
Apr 24, 2008 | 5.676 | 5.695 | 5.331 | 5.359 | 2,948,810 | -0.38(-6.67%) |
Apr 23, 2008 | 6.012 | 6.040 | 5.620 | 5.742 | 2,067,215 | -0.34(-5.53%) |
Apr 22, 2008 | 6.115 | 6.265 | 6.059 | 6.078 | 1,660,895 | -0.16(-2.54%) |
Apr 21, 2008 | 6.591 | 6.601 | 6.097 | 6.237 | 2,769,998 | -0.39(-5.92%) |
Apr 18, 2008 | 6.713 | 6.834 | 6.601 | 6.629 | 2,244,439 | -0.24(-3.53%) |
Apr 17, 2008 | 6.806 | 6.881 | 6.787 | 6.871 | 913,746 | -0.03(-0.41%) |
Apr 16, 2008 | 6.797 | 6.927 | 6.759 | 6.899 | 2,717,531 | +0.29(+4.38%) |
Apr 15, 2008 | 6.629 | 6.694 | 6.498 | 6.610 | 1,101,414 | -0.01(-0.14%) |
Apr 14, 2008 | 6.610 | 6.741 | 6.535 | 6.619 | 1,617,485 | -0.07(-0.98%) |
Apr 11, 2008 | 6.871 | 6.871 | 6.554 | 6.685 | 1,829,136 | -0.23(-3.37%) |
Apr 10, 2008 | 6.937 | 7.002 | 6.713 | 6.918 | 1,437,636 | +0.02(+0.27%) |
Apr 09, 2008 | 6.899 | 7.021 | 6.797 | 6.899 | 1,027,724 | +0.07(+0.96%) |
Apr 08, 2008 | 6.862 | 6.965 | 6.787 | 6.834 | 1,045,633 | -0.17(-2.40%) |
Apr 07, 2008 | 7.049 | 7.133 | 6.946 | 7.002 | 1,300,638 | +0.01(+0.13%) |
Apr 04, 2008 | 6.871 | 7.016 | 6.862 | 6.993 | 1,563,713 | +0.08(+1.22%) |
Apr 03, 2008 | 6.843 | 7.002 | 6.815 | 6.909 | 833,854 | +0.06(+0.82%) |
Apr 02, 2008 | 6.787 | 6.918 | 6.741 | 6.853 | 1,678,287 | +0.11(+1.66%) |
Apr 01, 2008 | 6.741 | 6.862 | 6.666 | 6.741 | 1,774,638 | -0.10(-1.50%) |
Mar 31, 2008 | 6.927 | 7.273 | 6.778 | 6.843 | 1,762,457 | -0.39(-5.42%) |
Mar 28, 2008 | 6.937 | 7.301 | 6.741 | 7.236 | 2,311,235 | -0.03(-0.39%) |
Mar 27, 2008 | 7.254 | 7.376 | 7.105 | 7.264 | 1,389,887 | -0.07(-1.02%) |
Mar 26, 2008 | 7.077 | 7.460 | 7.077 | 7.338 | 1,726,763 | +0.29(+4.11%) |
Mar 25, 2008 | 6.853 | 7.208 | 6.853 | 7.049 | 1,561,174 | +0.30(+4.43%) |
Mar 24, 2008 | 6.825 | 6.983 | 6.741 | 6.750 | 1,657,756 | -0.07(-0.96%) |
Mar 21, 2008 | 6.741 | 6.946 | 6.675 | 6.815 | 4,979,577 | +0.00(+0.00%) |
Mar 20, 2008 | 6.741 | 6.946 | 6.675 | 6.815 | 4,979,577 | -0.09(-1.35%) |
Mar 19, 2008 | 7.170 | 7.208 | 6.843 | 6.909 | 3,574,331 | -0.37(-5.13%) |
Mar 18, 2008 | 7.786 | 7.870 | 7.236 | 7.282 | 1,892,337 | -0.45(-5.80%) |
Mar 17, 2008 | 7.786 | 8.085 | 7.656 | 7.730 | 2,613,854 | -0.06(-0.72%) |
Mar 14, 2008 | 7.796 | 7.973 | 7.674 | 7.786 | 1,847,678 | +0.03(+0.36%) |
Mar 13, 2008 | 7.376 | 7.833 | 7.357 | 7.758 | 2,351,076 | +0.48(+6.54%) |
Mar 12, 2008 | 7.226 | 7.338 | 7.133 | 7.282 | 1,007,574 | +0.18(+2.50%) |
Mar 11, 2008 | 7.198 | 7.198 | 7.049 | 7.105 | 1,761,456 | +0.00(+0.00%) |
Mar 10, 2008 | 7.245 | 7.404 | 7.058 | 7.105 | 1,362,581 | -0.21(-2.93%) |
Mar 07, 2008 | 7.478 | 7.525 | 7.236 | 7.320 | 1,749,212 | -0.16(-2.12%) |
Mar 06, 2008 | 7.628 | 7.656 | 7.450 | 7.478 | 1,663,401 | -0.21(-2.67%) |
Mar 05, 2008 | 7.581 | 7.749 | 7.525 | 7.684 | 1,499,979 | +0.18(+2.36%) |
Mar 04, 2008 | 7.674 | 7.749 | 7.376 | 7.506 | 2,060,147 | -0.15(-1.95%) |
Mar 03, 2008 | 7.646 | 7.796 | 7.600 | 7.656 | 1,244,315 | +0.10(+1.36%) |
Feb 29, 2008 | 7.917 | 7.917 | 7.478 | 7.553 | 1,467,368 | -0.34(-4.26%) |
Feb 28, 2008 | 7.712 | 7.917 | 7.656 | 7.889 | 1,638,616 | +0.17(+2.18%) |
Feb 27, 2008 | 7.404 | 7.898 | 7.402 | 7.721 | 2,813,907 | +0.47(+6.43%) |
Feb 26, 2008 | 6.974 | 7.357 | 6.974 | 7.254 | 1,484,382 | +0.28(+4.02%) |
Feb 25, 2008 | 6.881 | 6.993 | 6.750 | 6.974 | 1,070,765 | +0.18(+2.61%) |
Feb 22, 2008 | 7.002 | 7.105 | 6.731 | 6.797 | 2,177,658 | -0.17(-2.41%) |
Feb 21, 2008 | 7.198 | 7.245 | 6.918 | 6.965 | 1,387,028 | -0.07(-1.06%) |
Feb 20, 2008 | 6.787 | 7.077 | 6.694 | 7.039 | 2,052,392 | +0.21(+3.15%) |
Feb 19, 2008 | 6.918 | 6.918 | 6.713 | 6.825 | 2,512,094 | +0.16(+2.38%) |
Feb 18, 2008 | 6.666 | 6.666 | 6.666 | 6.666 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.759 | 6.825 | 6.619 | 6.666 | 972,162 | -0.06(-0.83%) |
Feb 14, 2008 | 6.834 | 6.862 | 6.685 | 6.722 | 1,030,956 | -0.07(-1.10%) |
Feb 13, 2008 | 6.666 | 6.862 | 6.638 | 6.797 | 1,395,434 | +0.13(+1.96%) |
Feb 12, 2008 | 7.039 | 7.095 | 6.629 | 6.666 | 1,667,566 | -0.30(-4.29%) |
Feb 11, 2008 | 6.974 | 7.077 | 6.834 | 6.965 | 1,174,581 | +0.04(+0.54%) |
Feb 08, 2008 | 6.974 | 7.180 | 6.890 | 6.927 | 1,661,669 | +0.07(+1.09%) |
Feb 07, 2008 | 7.105 | 7.152 | 6.787 | 6.853 | 1,763,665 | -0.30(-4.18%) |
Feb 06, 2008 | 7.049 | 7.273 | 7.049 | 7.152 | 1,652,905 | +0.11(+1.59%) |
Feb 05, 2008 | 7.058 | 7.170 | 7.002 | 7.039 | 1,251,327 | -0.19(-2.58%) |
Feb 04, 2008 | 7.338 | 7.338 | 7.152 | 7.226 | 1,608,142 | -0.15(-2.03%) |