Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.410 | 3.450 | 3.100 | 3.200 | 279,018 | -0.16(-4.76%) |
Jan 29, 2009 | 3.380 | 3.500 | 3.320 | 3.360 | 85,310 | -0.05(-1.47%) |
Jan 28, 2009 | 3.310 | 3.450 | 3.190 | 3.410 | 242,323 | +0.13(+3.96%) |
Jan 27, 2009 | 2.810 | 3.300 | 2.810 | 3.280 | 163,850 | +0.44(+15.49%) |
Jan 26, 2009 | 3.010 | 3.080 | 2.800 | 2.840 | 341,365 | -0.16(-5.33%) |
Jan 23, 2009 | 2.880 | 3.060 | 2.810 | 3.000 | 132,963 | +0.01(+0.33%) |
Jan 22, 2009 | 3.030 | 3.070 | 2.920 | 2.990 | 74,810 | -0.06(-1.97%) |
Jan 21, 2009 | 3.080 | 3.100 | 2.880 | 3.050 | 94,763 | +0.09(+3.04%) |
Jan 20, 2009 | 3.270 | 3.270 | 2.960 | 2.960 | 157,003 | -0.31(-9.48%) |
Jan 16, 2009 | 3.360 | 3.490 | 3.140 | 3.270 | 120,909 | -0.10(-2.97%) |
Jan 15, 2009 | 3.370 | 3.490 | 3.040 | 3.370 | 167,039 | +0.00(+0.00%) |
Jan 14, 2009 | 3.400 | 3.540 | 3.250 | 3.370 | 126,291 | -0.10(-2.88%) |
Jan 13, 2009 | 3.400 | 3.530 | 3.290 | 3.470 | 140,555 | +0.06(+1.76%) |
Jan 12, 2009 | 3.550 | 3.550 | 3.400 | 3.410 | 107,548 | -0.14(-3.94%) |
Jan 09, 2009 | 3.520 | 3.670 | 3.260 | 3.550 | 411,878 | -0.12(-3.27%) |
Jan 08, 2009 | 3.660 | 3.790 | 3.600 | 3.670 | 650,608 | -0.06(-1.61%) |
Jan 07, 2009 | 3.750 | 3.850 | 3.620 | 3.730 | 491,469 | -0.08(-2.10%) |
Jan 06, 2009 | 3.800 | 3.960 | 3.700 | 3.810 | 521,426 | +0.01(+0.26%) |
Jan 05, 2009 | 3.600 | 3.800 | 3.130 | 3.800 | 852,742 | +0.15(+4.11%) |
Jan 02, 2009 | 3.350 | 3.670 | 3.180 | 3.650 | 786,252 | +0.30(+8.96%) |
Dec 31, 2008 | 3.300 | 3.400 | 3.250 | 3.350 | 594,618 | +0.04(+1.21%) |
Dec 30, 2008 | 2.950 | 3.310 | 2.870 | 3.310 | 1,212,591 | +0.39(+13.36%) |
Dec 29, 2008 | 2.770 | 2.950 | 2.660 | 2.920 | 1,973,700 | +0.14(+5.04%) |
Dec 26, 2008 | 2.700 | 2.820 | 2.610 | 2.780 | 69,458 | +0.08(+2.96%) |
Dec 24, 2008 | 2.780 | 2.780 | 2.660 | 2.700 | 34,139 | -0.08(-2.88%) |
Dec 23, 2008 | 2.740 | 2.790 | 2.630 | 2.780 | 58,314 | +0.05(+1.83%) |
Dec 22, 2008 | 2.750 | 2.790 | 2.680 | 2.730 | 95,324 | -0.03(-1.09%) |
Dec 19, 2008 | 2.700 | 2.800 | 2.530 | 2.760 | 186,677 | +0.22(+8.66%) |
Dec 18, 2008 | 2.680 | 2.790 | 2.510 | 2.540 | 69,328 | -0.20(-7.30%) |
Dec 17, 2008 | 2.740 | 2.770 | 2.500 | 2.740 | 72,100 | +0.21(+8.30%) |
Dec 16, 2008 | 2.370 | 2.780 | 2.160 | 2.530 | 224,069 | +0.20(+8.58%) |
Dec 15, 2008 | 2.610 | 2.860 | 2.160 | 2.330 | 212,301 | -0.26(-10.04%) |
Dec 12, 2008 | 2.540 | 2.650 | 2.360 | 2.590 | 214,939 | -0.01(-0.38%) |
Dec 11, 2008 | 2.910 | 2.950 | 2.540 | 2.600 | 129,845 | -0.35(-11.86%) |
Dec 10, 2008 | 2.950 | 3.015 | 2.870 | 2.950 | 164,659 | +0.03(+1.03%) |
Dec 09, 2008 | 2.970 | 2.990 | 2.900 | 2.920 | 85,398 | -0.07(-2.34%) |
Dec 08, 2008 | 2.870 | 3.020 | 2.680 | 2.990 | 148,879 | +0.19(+6.79%) |
Dec 05, 2008 | 2.740 | 2.860 | 2.630 | 2.800 | 249,644 | -0.08(-2.78%) |
Dec 04, 2008 | 3.010 | 3.050 | 2.730 | 2.880 | 141,863 | -0.16(-5.26%) |
Dec 03, 2008 | 3.020 | 3.190 | 2.980 | 3.040 | 149,388 | -0.21(-6.46%) |
Dec 02, 2008 | 3.100 | 3.390 | 2.920 | 3.250 | 200,383 | +0.22(+7.26%) |
Dec 01, 2008 | 3.330 | 3.490 | 2.940 | 3.030 | 169,923 | -0.50(-14.16%) |
Nov 28, 2008 | 3.620 | 3.640 | 3.500 | 3.530 | 140,330 | -0.04(-1.12%) |
Nov 26, 2008 | 3.500 | 3.890 | 3.300 | 3.570 | 337,702 | -0.09(-2.46%) |
Nov 25, 2008 | 3.300 | 3.750 | 3.200 | 3.660 | 610,060 | +0.43(+13.31%) |
Nov 24, 2008 | 2.640 | 3.300 | 2.550 | 3.230 | 344,426 | +0.54(+20.07%) |
Nov 21, 2008 | 2.090 | 2.750 | 2.020 | 2.690 | 285,640 | +0.63(+30.58%) |
Nov 20, 2008 | 2.080 | 2.250 | 2.010 | 2.060 | 221,246 | -0.05(-2.37%) |
Nov 19, 2008 | 2.080 | 2.280 | 2.000 | 2.110 | 334,825 | +0.09(+4.46%) |
Nov 18, 2008 | 2.050 | 2.260 | 1.940 | 2.020 | 96,436 | -0.03(-1.46%) |
Nov 17, 2008 | 2.000 | 2.410 | 1.950 | 2.050 | 137,225 | -0.01(-0.49%) |
Nov 14, 2008 | 2.120 | 2.330 | 2.010 | 2.060 | 162,437 | -0.10(-4.63%) |
Nov 13, 2008 | 2.380 | 2.530 | 1.900 | 2.160 | 695,529 | -0.21(-8.86%) |
Nov 12, 2008 | 2.760 | 2.790 | 2.360 | 2.370 | 237,093 | -0.44(-15.66%) |
Nov 11, 2008 | 2.880 | 2.970 | 2.750 | 2.810 | 359,958 | -0.07(-2.43%) |
Nov 10, 2008 | 2.700 | 3.000 | 2.700 | 2.880 | 342,248 | +0.24(+9.09%) |
Nov 07, 2008 | 2.830 | 2.850 | 2.590 | 2.640 | 115,595 | -0.06(-2.22%) |
Nov 06, 2008 | 2.900 | 2.990 | 2.700 | 2.700 | 74,227 | -0.23(-7.85%) |
Nov 05, 2008 | 3.050 | 3.080 | 2.920 | 2.930 | 107,813 | -0.16(-5.18%) |
Nov 04, 2008 | 3.370 | 3.370 | 3.000 | 3.090 | 403,991 | -0.20(-6.08%) |
Nov 03, 2008 | 3.370 | 3.490 | 3.100 | 3.290 | 67,923 | -0.15(-4.36%) |
Oct 31, 2008 | 3.390 | 3.600 | 3.180 | 3.440 | 138,099 | +0.04(+1.18%) |
Oct 30, 2008 | 3.340 | 3.740 | 3.020 | 3.400 | 249,692 | +0.15(+4.62%) |
Oct 29, 2008 | 3.160 | 5.160 | 2.800 | 3.250 | 443,457 | +0.01(+0.31%) |
Oct 28, 2008 | 2.580 | 3.340 | 2.380 | 3.240 | 317,664 | +0.71(+28.06%) |
Oct 27, 2008 | 2.760 | 2.760 | 2.410 | 2.530 | 468,843 | -0.26(-9.32%) |
Oct 24, 2008 | 2.780 | 2.980 | 2.500 | 2.790 | 143,002 | -0.19(-6.38%) |
Oct 23, 2008 | 3.070 | 3.150 | 2.800 | 2.980 | 113,318 | -0.08(-2.61%) |
Oct 22, 2008 | 3.140 | 3.390 | 3.020 | 3.060 | 106,931 | -0.16(-4.97%) |
Oct 21, 2008 | 3.150 | 3.420 | 3.100 | 3.220 | 118,147 | +0.02(+0.63%) |
Oct 20, 2008 | 3.180 | 3.400 | 3.050 | 3.200 | 130,062 | +0.09(+2.89%) |
Oct 17, 2008 | 3.220 | 3.440 | 2.910 | 3.110 | 174,091 | -0.29(-8.53%) |
Oct 16, 2008 | 3.130 | 3.400 | 2.900 | 3.400 | 203,314 | +0.29(+9.32%) |
Oct 15, 2008 | 3.400 | 3.500 | 3.000 | 3.110 | 164,147 | -0.27(-7.99%) |
Oct 14, 2008 | 3.600 | 3.600 | 3.000 | 3.380 | 212,016 | -0.17(-4.79%) |
Oct 13, 2008 | 2.950 | 3.550 | 2.900 | 3.550 | 292,471 | +0.39(+12.34%) |
Oct 10, 2008 | 2.970 | 3.750 | 2.500 | 3.160 | 853,149 | +0.04(+1.28%) |
Oct 09, 2008 | 3.690 | 3.850 | 3.040 | 3.120 | 234,632 | -0.46(-12.85%) |
Oct 08, 2008 | 3.130 | 3.620 | 2.950 | 3.580 | 287,010 | +0.35(+10.84%) |
Oct 07, 2008 | 3.400 | 3.700 | 3.200 | 3.230 | 153,746 | -0.20(-5.83%) |
Oct 06, 2008 | 3.570 | 3.650 | 3.400 | 3.430 | 127,654 | -0.22(-6.03%) |
Oct 03, 2008 | 3.750 | 3.750 | 3.470 | 3.650 | 117,068 | -0.04(-1.08%) |
Oct 02, 2008 | 3.810 | 4.180 | 3.560 | 3.690 | 123,858 | -0.15(-3.91%) |
Oct 01, 2008 | 4.390 | 4.390 | 3.790 | 3.840 | 85,305 | -0.17(-4.24%) |
Sep 30, 2008 | 4.150 | 4.490 | 2.940 | 4.010 | 506,554 | +0.26(+6.93%) |
Sep 29, 2008 | 4.320 | 4.450 | 3.720 | 3.750 | 112,233 | -0.61(-13.99%) |
Sep 26, 2008 | 4.280 | 4.590 | 4.140 | 4.360 | 163,327 | -0.14(-3.11%) |
Sep 25, 2008 | 4.360 | 4.500 | 4.240 | 4.500 | 104,856 | +0.14(+3.21%) |
Sep 24, 2008 | 4.410 | 4.440 | 4.160 | 4.360 | 102,349 | -0.05(-1.13%) |
Sep 23, 2008 | 4.550 | 4.600 | 3.440 | 4.410 | 350,905 | -0.07(-1.56%) |
Sep 22, 2008 | 4.640 | 4.640 | 4.420 | 4.480 | 125,338 | -0.12(-2.61%) |
Sep 19, 2008 | 4.360 | 4.800 | 3.930 | 4.600 | 603,310 | +0.45(+10.84%) |
Sep 18, 2008 | 3.600 | 4.170 | 3.280 | 4.150 | 558,480 | +0.62(+17.56%) |
Sep 17, 2008 | 3.950 | 3.970 | 3.520 | 3.530 | 1,304,297 | -0.44(-11.08%) |
Sep 16, 2008 | 3.890 | 4.110 | 3.880 | 3.970 | 850,854 | -0.13(-3.17%) |
Sep 15, 2008 | 4.600 | 4.600 | 4.000 | 4.100 | 913,857 | -0.66(-13.87%) |
Sep 12, 2008 | 4.900 | 5.040 | 4.670 | 4.760 | 201,471 | -0.22(-4.42%) |
Sep 11, 2008 | 5.330 | 5.360 | 4.570 | 4.980 | 595,686 | -0.37(-6.92%) |
Sep 10, 2008 | 5.680 | 5.680 | 5.250 | 5.350 | 237,120 | -0.19(-3.43%) |
Sep 09, 2008 | 5.800 | 5.880 | 5.490 | 5.540 | 107,450 | -0.19(-3.32%) |
Sep 08, 2008 | 5.790 | 5.990 | 5.520 | 5.730 | 90,676 | +0.11(+1.96%) |
Sep 05, 2008 | 5.660 | 5.660 | 5.420 | 5.620 | 93,276 | -0.06(-1.06%) |
Sep 04, 2008 | 5.970 | 6.070 | 5.530 | 5.680 | 129,041 | -0.33(-5.49%) |
Sep 03, 2008 | 6.140 | 6.150 | 5.850 | 6.010 | 99,873 | -0.12(-1.96%) |
Sep 02, 2008 | 6.250 | 6.250 | 5.893 | 6.130 | 116,689 | -0.09(-1.45%) |
Aug 29, 2008 | 6.440 | 6.540 | 6.120 | 6.220 | 243,101 | -0.19(-2.96%) |
Aug 28, 2008 | 6.050 | 6.410 | 6.050 | 6.410 | 218,176 | +0.39(+6.48%) |
Aug 27, 2008 | 5.600 | 6.070 | 5.590 | 6.020 | 173,673 | +0.43(+7.69%) |
Aug 26, 2008 | 5.550 | 5.700 | 5.430 | 5.590 | 148,871 | +0.03(+0.54%) |
Aug 25, 2008 | 5.720 | 5.950 | 5.420 | 5.560 | 103,237 | -0.14(-2.46%) |
Aug 22, 2008 | 5.500 | 5.960 | 5.400 | 5.700 | 90,969 | +0.19(+3.45%) |
Aug 21, 2008 | 5.490 | 5.680 | 5.420 | 5.510 | 130,006 | -0.03(-0.54%) |
Aug 20, 2008 | 5.510 | 5.710 | 5.400 | 5.540 | 140,149 | +0.00(+0.00%) |
Aug 19, 2008 | 5.630 | 5.780 | 5.510 | 5.540 | 93,093 | -0.10(-1.77%) |
Aug 18, 2008 | 5.830 | 5.970 | 5.600 | 5.640 | 67,774 | -0.20(-3.42%) |
Aug 15, 2008 | 6.150 | 6.220 | 5.760 | 5.840 | 175,990 | -0.23(-3.79%) |
Aug 14, 2008 | 5.910 | 6.195 | 5.770 | 6.070 | 67,042 | +0.09(+1.51%) |
Aug 13, 2008 | 5.910 | 6.130 | 5.780 | 5.980 | 109,743 | +0.07(+1.18%) |
Aug 12, 2008 | 5.650 | 6.250 | 5.650 | 5.910 | 165,457 | -0.25(-4.06%) |
Aug 11, 2008 | 6.230 | 6.350 | 5.540 | 6.160 | 242,256 | +0.01(+0.16%) |
Aug 08, 2008 | 6.090 | 6.200 | 5.650 | 6.150 | 234,879 | +0.14(+2.33%) |
Aug 07, 2008 | 5.640 | 6.500 | 5.610 | 6.010 | 351,180 | +0.38(+6.75%) |
Aug 06, 2008 | 6.100 | 6.140 | 5.510 | 5.630 | 1,329,392 | -0.41(-6.79%) |
Aug 05, 2008 | 6.420 | 6.660 | 5.960 | 6.040 | 247,890 | -0.38(-5.92%) |
Aug 04, 2008 | 6.630 | 6.730 | 6.340 | 6.420 | 69,895 | -0.22(-3.31%) |
Aug 01, 2008 | 6.220 | 6.690 | 6.160 | 6.640 | 118,061 | +0.44(+7.10%) |
Jul 31, 2008 | 6.600 | 6.670 | 6.100 | 6.200 | 222,185 | -0.40(-6.06%) |
Jul 30, 2008 | 6.650 | 6.670 | 6.480 | 6.600 | 74,421 | +0.01(+0.15%) |
Jul 29, 2008 | 6.590 | 6.670 | 6.430 | 6.590 | 75,349 | +0.16(+2.49%) |
Jul 28, 2008 | 6.540 | 6.740 | 6.400 | 6.430 | 100,845 | -0.09(-1.38%) |
Jul 25, 2008 | 6.620 | 6.740 | 6.500 | 6.520 | 84,891 | -0.05(-0.76%) |
Jul 24, 2008 | 6.600 | 6.860 | 6.550 | 6.570 | 139,442 | -0.02(-0.30%) |
Jul 23, 2008 | 6.630 | 6.740 | 6.580 | 6.590 | 90,253 | -0.01(-0.15%) |
Jul 22, 2008 | 6.490 | 6.900 | 6.490 | 6.600 | 140,283 | +0.11(+1.69%) |
Jul 21, 2008 | 6.260 | 6.550 | 6.260 | 6.490 | 77,666 | +0.30(+4.85%) |
Jul 18, 2008 | 6.550 | 6.550 | 6.120 | 6.190 | 130,913 | -0.03(-0.48%) |
Jul 17, 2008 | 6.050 | 6.250 | 5.960 | 6.220 | 92,294 | +0.33(+5.60%) |
Jul 16, 2008 | 5.710 | 5.950 | 5.600 | 5.890 | 73,635 | +0.19(+3.33%) |
Jul 15, 2008 | 5.700 | 5.910 | 5.550 | 5.700 | 249,676 | +0.05(+0.88%) |
Jul 14, 2008 | 5.920 | 5.990 | 5.540 | 5.650 | 185,408 | +0.20(+3.67%) |
Jul 11, 2008 | 5.370 | 5.645 | 5.100 | 5.450 | 118,828 | +0.02(+0.37%) |
Jul 10, 2008 | 5.110 | 5.560 | 5.020 | 5.430 | 198,649 | +0.29(+5.64%) |
Jul 09, 2008 | 5.350 | 5.350 | 5.010 | 5.140 | 961,461 | -0.22(-4.10%) |
Jul 08, 2008 | 5.480 | 5.640 | 5.050 | 5.360 | 482,825 | -0.12(-2.19%) |
Jul 07, 2008 | 5.550 | 5.600 | 5.320 | 5.480 | 303,124 | -0.11(-1.97%) |
Jul 04, 2008 | 5.750 | 5.770 | 5.380 | 5.590 | 131,875 | +0.00(+0.00%) |
Jul 03, 2008 | 5.750 | 5.770 | 5.380 | 5.590 | 131,875 | -0.11(-1.93%) |
Jul 02, 2008 | 6.030 | 6.090 | 5.470 | 5.700 | 265,413 | -0.34(-5.63%) |
Jul 01, 2008 | 6.220 | 6.250 | 5.800 | 6.040 | 338,760 | -0.16(-2.58%) |
Jun 30, 2008 | 6.290 | 6.570 | 6.140 | 6.200 | 189,235 | -0.24(-3.73%) |
Jun 27, 2008 | 6.610 | 6.730 | 6.400 | 6.440 | 2,410,454 | -0.22(-3.30%) |
Jun 26, 2008 | 6.920 | 6.920 | 6.590 | 6.660 | 292,622 | -0.37(-5.26%) |
Jun 25, 2008 | 6.850 | 7.130 | 6.450 | 7.030 | 141,403 | +0.16(+2.33%) |
Jun 24, 2008 | 6.750 | 6.970 | 6.550 | 6.870 | 202,373 | +0.06(+0.88%) |
Jun 23, 2008 | 6.740 | 7.190 | 6.450 | 6.810 | 93,727 | +0.07(+1.04%) |
Jun 20, 2008 | 6.670 | 6.800 | 6.230 | 6.740 | 93,157 | +0.07(+1.05%) |
Jun 19, 2008 | 6.990 | 6.990 | 6.570 | 6.670 | 100,728 | -0.23(-3.33%) |
Jun 18, 2008 | 7.250 | 7.250 | 6.810 | 6.900 | 107,901 | -0.26(-3.63%) |
Jun 17, 2008 | 6.900 | 7.420 | 6.866 | 7.160 | 207,869 | +0.31(+4.53%) |
Jun 16, 2008 | 6.330 | 6.870 | 6.300 | 6.850 | 201,569 | +0.47(+7.37%) |
Jun 13, 2008 | 6.360 | 6.390 | 6.320 | 6.380 | 54,166 | +0.01(+0.16%) |
Jun 12, 2008 | 6.130 | 6.390 | 6.070 | 6.370 | 177,310 | +0.28(+4.60%) |
Jun 11, 2008 | 6.160 | 6.180 | 6.015 | 6.090 | 74,913 | -0.03(-0.49%) |
Jun 10, 2008 | 6.150 | 6.230 | 6.090 | 6.120 | 78,950 | -0.11(-1.77%) |
Jun 09, 2008 | 6.300 | 6.300 | 6.080 | 6.230 | 117,020 | -0.03(-0.56%) |
Jun 06, 2008 | 6.240 | 6.290 | 6.040 | 6.265 | 187,568 | +0.02(+0.40%) |
Jun 05, 2008 | 6.110 | 6.250 | 6.010 | 6.240 | 45,817 | +0.09(+1.46%) |
Jun 04, 2008 | 6.240 | 6.260 | 6.030 | 6.150 | 166,773 | -0.15(-2.38%) |
Jun 03, 2008 | 6.340 | 6.430 | 6.190 | 6.300 | 69,356 | -0.06(-0.94%) |
Jun 02, 2008 | 6.540 | 6.540 | 6.260 | 6.360 | 44,839 | -0.16(-2.45%) |
May 30, 2008 | 6.288 | 6.600 | 6.230 | 6.520 | 173,552 | +0.25(+3.99%) |
May 29, 2008 | 6.100 | 6.380 | 6.100 | 6.270 | 130,871 | -0.13(-2.03%) |
May 28, 2008 | 6.450 | 6.480 | 6.210 | 6.400 | 99,172 | -0.10(-1.54%) |
May 27, 2008 | 6.426 | 6.540 | 6.280 | 6.500 | 81,484 | +0.07(+1.09%) |
May 26, 2008 | 6.590 | 6.590 | 6.230 | 6.430 | 107,158 | +0.00(+0.00%) |
May 23, 2008 | 6.590 | 6.590 | 6.230 | 6.430 | 107,158 | -0.22(-3.31%) |
May 22, 2008 | 6.180 | 6.680 | 6.000 | 6.650 | 165,633 | +0.48(+7.78%) |
May 21, 2008 | 6.180 | 6.210 | 6.050 | 6.170 | 114,710 | +0.02(+0.33%) |
May 20, 2008 | 6.370 | 6.370 | 6.000 | 6.150 | 213,399 | -0.23(-3.61%) |
May 19, 2008 | 6.430 | 6.530 | 6.220 | 6.380 | 160,235 | -0.13(-2.00%) |
May 16, 2008 | 6.700 | 6.700 | 6.250 | 6.510 | 217,530 | -0.07(-1.06%) |
May 15, 2008 | 6.600 | 6.860 | 6.550 | 6.580 | 155,753 | -0.05(-0.75%) |
May 14, 2008 | 6.850 | 6.900 | 6.490 | 6.630 | 250,418 | -0.22(-3.21%) |
May 13, 2008 | 6.560 | 6.990 | 6.420 | 6.850 | 225,156 | +0.24(+3.63%) |
May 12, 2008 | 6.640 | 6.900 | 6.000 | 6.610 | 953,301 | +0.20(+3.12%) |
May 09, 2008 | 6.860 | 6.870 | 6.000 | 6.410 | 555,788 | -0.43(-6.29%) |
May 08, 2008 | 6.870 | 6.950 | 6.750 | 6.840 | 105,921 | -0.09(-1.30%) |
May 07, 2008 | 6.920 | 7.020 | 6.880 | 6.930 | 132,554 | -0.01(-0.14%) |
May 06, 2008 | 6.890 | 7.080 | 6.780 | 6.940 | 239,496 | +0.05(+0.73%) |
May 05, 2008 | 6.910 | 6.970 | 6.680 | 6.890 | 174,019 | -0.01(-0.14%) |
May 02, 2008 | 6.920 | 7.100 | 6.720 | 6.900 | 147,658 | +0.00(+0.00%) |
May 01, 2008 | 6.970 | 7.070 | 6.780 | 6.900 | 150,586 | -0.10(-1.43%) |
Apr 30, 2008 | 6.900 | 7.010 | 6.870 | 7.000 | 146,770 | +0.14(+2.04%) |
Apr 29, 2008 | 6.930 | 6.930 | 6.720 | 6.860 | 137,497 | -0.03(-0.44%) |
Apr 28, 2008 | 6.960 | 7.100 | 6.780 | 6.890 | 400,191 | -0.21(-2.96%) |
Apr 25, 2008 | 6.970 | 7.110 | 6.710 | 7.100 | 127,049 | +0.12(+1.72%) |
Apr 24, 2008 | 7.120 | 7.150 | 6.640 | 6.980 | 152,301 | -0.16(-2.24%) |
Apr 23, 2008 | 7.020 | 7.150 | 6.820 | 7.140 | 43,738 | +0.10(+1.42%) |
Apr 22, 2008 | 7.190 | 7.210 | 6.830 | 7.040 | 141,887 | -0.21(-2.90%) |
Apr 21, 2008 | 7.150 | 7.500 | 7.140 | 7.250 | 62,557 | -0.10(-1.36%) |
Apr 18, 2008 | 7.430 | 7.470 | 7.160 | 7.350 | 78,611 | -0.02(-0.27%) |
Apr 17, 2008 | 7.400 | 7.430 | 7.000 | 7.370 | 186,878 | -0.03(-0.41%) |
Apr 16, 2008 | 7.190 | 7.520 | 6.810 | 7.400 | 164,686 | +0.38(+5.41%) |
Apr 15, 2008 | 6.970 | 7.050 | 6.700 | 7.020 | 59,176 | +0.03(+0.43%) |
Apr 14, 2008 | 7.020 | 7.310 | 6.840 | 6.990 | 126,576 | -0.26(-3.59%) |
Apr 11, 2008 | 7.260 | 7.390 | 7.060 | 7.250 | 104,422 | -0.11(-1.49%) |
Apr 10, 2008 | 7.440 | 7.540 | 7.200 | 7.360 | 168,621 | -0.11(-1.47%) |
Apr 09, 2008 | 7.480 | 7.587 | 7.280 | 7.470 | 91,034 | -0.04(-0.53%) |
Apr 08, 2008 | 7.610 | 7.620 | 7.370 | 7.510 | 151,304 | -0.10(-1.31%) |
Apr 07, 2008 | 7.790 | 7.860 | 7.390 | 7.610 | 92,955 | -0.19(-2.44%) |
Apr 04, 2008 | 7.750 | 7.930 | 7.670 | 7.800 | 106,355 | +0.01(+0.13%) |
Apr 03, 2008 | 7.900 | 8.000 | 7.750 | 7.790 | 214,331 | -0.11(-1.39%) |
Apr 02, 2008 | 7.850 | 7.990 | 7.650 | 7.900 | 201,723 | +0.34(+4.50%) |
Apr 01, 2008 | 7.130 | 7.690 | 7.010 | 7.560 | 239,553 | +0.52(+7.39%) |
Mar 31, 2008 | 6.270 | 7.190 | 6.000 | 7.040 | 404,078 | +0.07(+1.00%) |
Mar 28, 2008 | 6.850 | 7.070 | 6.850 | 6.970 | 152,241 | +0.12(+1.75%) |
Mar 27, 2008 | 6.650 | 6.920 | 6.480 | 6.850 | 141,491 | +0.09(+1.33%) |
Mar 26, 2008 | 6.710 | 6.790 | 6.450 | 6.760 | 83,056 | +0.05(+0.75%) |
Mar 25, 2008 | 6.200 | 7.050 | 6.060 | 6.710 | 249,089 | +0.48(+7.70%) |
Mar 24, 2008 | 6.340 | 6.420 | 6.030 | 6.230 | 304,288 | -0.42(-6.32%) |
Mar 21, 2008 | 6.270 | 7.000 | 6.260 | 6.650 | 179,795 | +0.00(+0.00%) |
Mar 20, 2008 | 6.270 | 7.000 | 6.260 | 6.650 | 179,795 | +0.19(+2.94%) |
Mar 19, 2008 | 6.380 | 6.570 | 6.200 | 6.460 | 138,781 | +0.06(+0.94%) |
Mar 18, 2008 | 6.500 | 6.580 | 5.990 | 6.400 | 526,620 | -0.19(-2.88%) |
Mar 17, 2008 | 6.550 | 6.850 | 6.090 | 6.590 | 418,454 | -0.49(-6.92%) |
Mar 14, 2008 | 6.850 | 7.330 | 6.520 | 7.080 | 359,771 | -0.48(-6.35%) |
Mar 13, 2008 | 7.200 | 7.900 | 7.130 | 7.560 | 169,863 | -0.22(-2.83%) |
Mar 12, 2008 | 7.480 | 7.800 | 7.320 | 7.780 | 61,512 | +0.28(+3.73%) |
Mar 11, 2008 | 7.700 | 7.700 | 7.000 | 7.500 | 220,812 | -0.11(-1.45%) |
Mar 10, 2008 | 7.980 | 8.000 | 7.160 | 7.610 | 206,658 | -0.29(-3.67%) |
Mar 07, 2008 | 7.590 | 8.100 | 7.590 | 7.900 | 116,667 | -0.04(-0.50%) |
Mar 06, 2008 | 8.030 | 8.250 | 7.850 | 7.940 | 100,012 | -0.20(-2.46%) |
Mar 05, 2008 | 8.030 | 8.250 | 7.790 | 8.140 | 67,590 | +0.11(+1.37%) |
Mar 04, 2008 | 8.110 | 8.360 | 8.010 | 8.030 | 145,129 | -0.18(-2.19%) |
Mar 03, 2008 | 8.150 | 8.360 | 8.020 | 8.210 | 98,181 | +0.10(+1.23%) |
Feb 29, 2008 | 7.800 | 8.450 | 7.500 | 8.110 | 264,521 | -0.08(-0.98%) |
Feb 28, 2008 | 8.000 | 8.460 | 7.960 | 8.190 | 224,033 | -0.31(-3.65%) |
Feb 27, 2008 | 8.430 | 8.500 | 8.150 | 8.500 | 104,565 | +0.04(+0.47%) |
Feb 26, 2008 | 7.780 | 8.470 | 7.780 | 8.460 | 257,272 | +0.79(+10.30%) |
Feb 25, 2008 | 7.380 | 7.700 | 7.100 | 7.670 | 261,331 | +0.28(+3.79%) |
Feb 22, 2008 | 7.640 | 7.720 | 7.200 | 7.390 | 405,949 | -0.26(-3.40%) |
Feb 21, 2008 | 7.540 | 7.990 | 7.420 | 7.650 | 190,684 | +0.10(+1.32%) |
Feb 20, 2008 | 7.710 | 7.710 | 7.380 | 7.550 | 164,071 | -0.16(-2.08%) |
Feb 19, 2008 | 7.960 | 7.960 | 7.530 | 7.710 | 87,565 | -0.03(-0.39%) |
Feb 18, 2008 | 7.980 | 8.130 | 7.650 | 7.740 | 136,575 | +0.00(+0.00%) |
Feb 15, 2008 | 7.980 | 8.130 | 7.650 | 7.740 | 136,575 | -0.27(-3.37%) |
Feb 14, 2008 | 8.490 | 8.490 | 8.010 | 8.010 | 56,049 | -0.47(-5.54%) |
Feb 13, 2008 | 7.800 | 8.480 | 7.800 | 8.480 | 173,440 | +0.28(+3.41%) |
Feb 12, 2008 | 7.950 | 8.390 | 7.950 | 8.200 | 95,552 | +0.25(+3.14%) |
Feb 11, 2008 | 8.090 | 8.100 | 7.700 | 7.950 | 154,070 | -0.13(-1.61%) |
Feb 08, 2008 | 8.300 | 8.350 | 7.860 | 8.080 | 136,460 | -0.24(-2.88%) |
Feb 07, 2008 | 8.300 | 8.390 | 7.950 | 8.320 | 108,105 | +0.01(+0.12%) |
Feb 06, 2008 | 8.250 | 8.490 | 8.160 | 8.310 | 95,760 | +0.15(+1.84%) |
Feb 05, 2008 | 8.590 | 8.850 | 8.160 | 8.160 | 172,533 | -0.48(-5.56%) |
Feb 04, 2008 | 9.000 | 9.070 | 8.640 | 8.640 | 139,685 | -0.41(-4.53%) |