Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.543 | 6.644 | 6.441 | 6.626 | 3,524,094 | +0.03(+0.50%) |
Nov 26, 2008 | 6.318 | 6.694 | 6.287 | 6.593 | 14,459,245 | +0.15(+2.41%) |
Nov 25, 2008 | 6.498 | 6.605 | 6.242 | 6.438 | 13,151,470 | +0.01(+0.11%) |
Nov 24, 2008 | 6.280 | 6.507 | 6.166 | 6.431 | 15,529,017 | +0.31(+5.03%) |
Nov 21, 2008 | 5.617 | 6.125 | 5.523 | 6.123 | 15,725,689 | +0.56(+10.05%) |
Nov 20, 2008 | 5.549 | 5.965 | 5.511 | 5.564 | 18,102,312 | -0.02(-0.31%) |
Nov 19, 2008 | 5.872 | 5.930 | 5.569 | 5.581 | 12,379,912 | -0.31(-5.31%) |
Nov 18, 2008 | 5.667 | 5.913 | 5.538 | 5.894 | 17,366,192 | +0.22(+3.94%) |
Nov 17, 2008 | 5.697 | 5.993 | 5.616 | 5.671 | 10,304,775 | -0.06(-1.08%) |
Nov 14, 2008 | 6.168 | 6.263 | 5.722 | 5.733 | 16,202,917 | -0.55(-8.69%) |
Nov 13, 2008 | 5.619 | 6.292 | 5.428 | 6.278 | 23,681,008 | +0.61(+10.68%) |
Nov 12, 2008 | 5.932 | 6.023 | 5.650 | 5.672 | 25,528,504 | -0.52(-8.37%) |
Nov 11, 2008 | 6.194 | 6.342 | 5.863 | 6.190 | 15,668,281 | -0.01(-0.17%) |
Nov 10, 2008 | 6.464 | 6.505 | 6.046 | 6.201 | 9,959,679 | -0.07(-1.15%) |
Nov 07, 2008 | 6.090 | 6.312 | 6.042 | 6.273 | 10,145,645 | +0.28(+4.65%) |
Nov 06, 2008 | 6.338 | 6.510 | 5.965 | 5.994 | 16,368,917 | -0.36(-5.63%) |
Nov 05, 2008 | 6.839 | 6.877 | 6.342 | 6.352 | 19,929,942 | -0.84(-11.74%) |
Nov 04, 2008 | 7.128 | 7.309 | 6.992 | 7.197 | 9,839,846 | +0.10(+1.38%) |
Nov 03, 2008 | 7.111 | 7.186 | 6.963 | 7.099 | 12,549,789 | +0.17(+2.48%) |
Oct 31, 2008 | 6.903 | 7.037 | 6.744 | 6.927 | 15,598,632 | +0.08(+1.10%) |
Oct 30, 2008 | 6.882 | 7.052 | 6.629 | 6.851 | 14,287,956 | +0.12(+1.79%) |
Oct 29, 2008 | 6.292 | 7.073 | 6.183 | 6.731 | 25,253,216 | +0.50(+8.04%) |
Oct 28, 2008 | 5.666 | 6.244 | 5.493 | 6.230 | 16,586,170 | +0.75(+13.62%) |
Oct 27, 2008 | 5.504 | 5.786 | 5.423 | 5.483 | 16,363,645 | -0.01(-0.19%) |
Oct 24, 2008 | 5.497 | 5.808 | 5.464 | 5.493 | 17,952,394 | -0.47(-7.96%) |
Oct 23, 2008 | 6.004 | 6.029 | 5.616 | 5.968 | 28,247,224 | +0.01(+0.17%) |
Oct 22, 2008 | 6.237 | 6.349 | 5.746 | 5.958 | 21,880,010 | -0.45(-7.03%) |
Oct 21, 2008 | 6.732 | 6.923 | 6.395 | 6.409 | 16,634,802 | -0.42(-6.22%) |
Oct 20, 2008 | 6.708 | 6.837 | 6.479 | 6.834 | 11,778,963 | +0.33(+5.02%) |
Oct 17, 2008 | 6.247 | 6.761 | 6.204 | 6.507 | 19,090,944 | +0.15(+2.41%) |
Oct 16, 2008 | 6.091 | 6.390 | 5.779 | 6.354 | 23,103,314 | +0.30(+4.88%) |
Oct 15, 2008 | 6.541 | 6.710 | 5.960 | 6.058 | 14,251,774 | -0.74(-10.88%) |
Oct 14, 2008 | 7.364 | 7.482 | 6.553 | 6.798 | 22,142,606 | -0.17(-2.37%) |
Oct 13, 2008 | 6.804 | 7.032 | 6.443 | 6.963 | 24,529,406 | +0.56(+8.73%) |
Oct 10, 2008 | 6.106 | 6.614 | 5.807 | 6.404 | 34,762,684 | +0.18(+2.82%) |
Oct 09, 2008 | 6.385 | 6.696 | 6.207 | 6.228 | 20,847,088 | -0.11(-1.76%) |
Oct 08, 2008 | 6.256 | 6.646 | 5.991 | 6.340 | 35,722,200 | -0.02(-0.30%) |
Oct 07, 2008 | 6.925 | 7.104 | 6.359 | 6.359 | 27,441,432 | -0.60(-8.56%) |
Oct 06, 2008 | 6.889 | 7.042 | 6.390 | 6.954 | 33,248,832 | -0.26(-3.67%) |
Oct 03, 2008 | 7.592 | 7.752 | 7.155 | 7.219 | 28,554,256 | -0.15(-2.08%) |
Oct 02, 2008 | 7.691 | 7.704 | 7.214 | 7.372 | 33,775,956 | -0.41(-5.30%) |
Oct 01, 2008 | 8.480 | 8.480 | 7.752 | 7.785 | 25,653,586 | -0.71(-8.38%) |
Sep 30, 2008 | 8.300 | 8.497 | 8.086 | 8.497 | 13,498,449 | +0.44(+5.42%) |
Sep 29, 2008 | 8.511 | 8.654 | 7.985 | 8.060 | 18,503,136 | -0.61(-7.01%) |
Sep 26, 2008 | 8.680 | 8.762 | 8.527 | 8.668 | 17,730,602 | -0.24(-2.65%) |
Sep 25, 2008 | 8.903 | 9.086 | 8.773 | 8.903 | 11,378,772 | +0.04(+0.41%) |
Sep 24, 2008 | 9.094 | 9.117 | 8.699 | 8.867 | 11,973,211 | -0.10(-1.07%) |
Sep 23, 2008 | 8.996 | 9.277 | 8.950 | 8.964 | 11,616,683 | -0.05(-0.57%) |
Sep 22, 2008 | 9.196 | 9.205 | 8.972 | 9.015 | 9,816,597 | -0.21(-2.28%) |
Sep 19, 2008 | 9.602 | 9.717 | 8.473 | 9.225 | 29,609,258 | -0.10(-1.03%) |
Sep 18, 2008 | 9.351 | 9.406 | 8.898 | 9.322 | 25,917,810 | +0.03(+0.31%) |
Sep 17, 2008 | 9.471 | 9.590 | 9.292 | 9.292 | 20,284,390 | -0.25(-2.60%) |
Sep 16, 2008 | 8.976 | 9.609 | 8.976 | 9.540 | 23,809,566 | +0.45(+4.98%) |
Sep 15, 2008 | 8.878 | 9.291 | 8.847 | 9.088 | 18,708,840 | -0.13(-1.40%) |
Sep 12, 2008 | 9.189 | 9.291 | 9.117 | 9.217 | 110,247,104 | -0.07(-0.78%) |
Sep 11, 2008 | 8.969 | 9.299 | 8.895 | 9.289 | 12,643,629 | +0.24(+2.68%) |
Sep 10, 2008 | 9.248 | 9.297 | 8.960 | 9.046 | 26,292,530 | +0.07(+0.77%) |
Sep 09, 2008 | 9.046 | 9.327 | 8.957 | 8.977 | 20,458,854 | -0.06(-0.70%) |
Sep 08, 2008 | 8.912 | 9.108 | 8.761 | 9.041 | 10,010,380 | +0.29(+3.34%) |
Sep 05, 2008 | 8.709 | 8.783 | 8.535 | 8.749 | 7,163,772 | +0.02(+0.24%) |
Sep 04, 2008 | 8.967 | 9.022 | 8.566 | 8.728 | 11,212,836 | -0.27(-2.98%) |
Sep 03, 2008 | 8.996 | 9.115 | 8.914 | 8.996 | 6,877,340 | +0.05(+0.52%) |
Sep 02, 2008 | 9.122 | 9.301 | 8.897 | 8.950 | 11,781,927 | +0.02(+0.17%) |
Aug 29, 2008 | 9.125 | 9.175 | 8.914 | 8.934 | 6,685,765 | -0.22(-2.35%) |
Aug 28, 2008 | 8.895 | 9.203 | 8.874 | 9.150 | 11,103,052 | +0.30(+3.42%) |
Aug 27, 2008 | 8.725 | 8.912 | 8.652 | 8.847 | 6,162,719 | +0.12(+1.32%) |
Aug 26, 2008 | 8.577 | 8.732 | 8.553 | 8.731 | 5,653,657 | +0.19(+2.17%) |
Aug 25, 2008 | 8.776 | 8.817 | 8.516 | 8.546 | 6,070,896 | -0.31(-3.52%) |
Aug 22, 2008 | 8.713 | 8.879 | 8.668 | 8.857 | 4,897,839 | +0.20(+2.28%) |
Aug 21, 2008 | 8.594 | 8.676 | 8.551 | 8.659 | 4,485,407 | +0.01(+0.14%) |
Aug 20, 2008 | 8.699 | 8.835 | 8.585 | 8.647 | 7,692,944 | -0.01(-0.08%) |
Aug 19, 2008 | 8.559 | 8.721 | 8.534 | 8.654 | 9,819,381 | -0.12(-1.37%) |
Aug 18, 2008 | 8.781 | 8.876 | 8.661 | 8.774 | 9,931,146 | +0.03(+0.29%) |
Aug 15, 2008 | 8.669 | 8.862 | 8.597 | 8.749 | 9,783,193 | +0.13(+1.46%) |
Aug 14, 2008 | 8.623 | 8.725 | 8.583 | 8.623 | 7,239,803 | -0.05(-0.60%) |
Aug 13, 2008 | 8.683 | 8.735 | 8.484 | 8.675 | 12,253,000 | -0.06(-0.71%) |
Aug 12, 2008 | 8.843 | 9.006 | 8.682 | 8.737 | 10,258,148 | -0.17(-1.93%) |
Aug 11, 2008 | 8.707 | 9.150 | 8.616 | 8.909 | 16,448,290 | +0.20(+2.33%) |
Aug 08, 2008 | 8.441 | 8.756 | 8.441 | 8.706 | 10,494,489 | +0.22(+2.64%) |
Aug 07, 2008 | 8.546 | 8.592 | 8.411 | 8.482 | 7,673,199 | -0.11(-1.28%) |
Aug 06, 2008 | 8.346 | 8.644 | 8.298 | 8.592 | 12,725,763 | +0.26(+3.08%) |
Aug 05, 2008 | 8.229 | 8.356 | 8.183 | 8.336 | 12,922,435 | +0.09(+1.13%) |
Aug 04, 2008 | 8.281 | 8.313 | 8.055 | 8.243 | 9,710,039 | -0.09(-1.05%) |
Aug 01, 2008 | 8.448 | 8.494 | 8.112 | 8.331 | 13,177,091 | -0.08(-0.90%) |
Jul 31, 2008 | 8.534 | 8.592 | 8.406 | 8.406 | 14,705,630 | -0.18(-2.14%) |
Jul 30, 2008 | 8.547 | 8.606 | 8.432 | 8.590 | 12,725,165 | +0.08(+0.89%) |
Jul 29, 2008 | 8.515 | 8.563 | 8.072 | 8.515 | 10,968,479 | +0.48(+5.93%) |
Jul 28, 2008 | 8.332 | 8.408 | 8.005 | 8.038 | 8,689,940 | -0.27(-3.29%) |
Jul 25, 2008 | 8.308 | 8.422 | 8.217 | 8.312 | 9,524,707 | +0.06(+0.75%) |
Jul 24, 2008 | 8.456 | 8.518 | 8.222 | 8.250 | 9,705,756 | -0.26(-3.03%) |
Jul 23, 2008 | 8.554 | 8.862 | 8.430 | 8.508 | 12,960,983 | -0.05(-0.62%) |
Jul 22, 2008 | 8.265 | 8.626 | 8.239 | 8.561 | 12,463,888 | +0.30(+3.58%) |
Jul 21, 2008 | 8.503 | 8.578 | 8.231 | 8.265 | 7,794,823 | -0.22(-2.54%) |
Jul 18, 2008 | 8.434 | 8.602 | 8.312 | 8.480 | 12,105,575 | -0.02(-0.18%) |
Jul 17, 2008 | 8.031 | 8.578 | 7.907 | 8.496 | 24,177,898 | +0.50(+6.23%) |
Jul 16, 2008 | 7.742 | 8.052 | 7.654 | 7.998 | 12,517,147 | +0.27(+3.46%) |
Jul 15, 2008 | 7.639 | 7.883 | 7.529 | 7.730 | 13,917,809 | +0.05(+0.63%) |
Jul 14, 2008 | 8.043 | 8.054 | 7.496 | 7.682 | 17,974,796 | +0.12(+1.55%) |
Jul 11, 2008 | 7.605 | 7.828 | 7.303 | 7.565 | 26,843,906 | -0.25(-3.24%) |
Jul 10, 2008 | 7.691 | 7.952 | 7.665 | 7.818 | 16,315,426 | +0.10(+1.29%) |
Jul 09, 2008 | 7.728 | 7.859 | 7.613 | 7.718 | 12,256,342 | -0.01(-0.11%) |
Jul 08, 2008 | 7.539 | 7.734 | 7.426 | 7.727 | 13,252,489 | +0.19(+2.49%) |
Jul 07, 2008 | 7.632 | 7.675 | 7.422 | 7.539 | 15,089,797 | +0.16(+2.12%) |
Jul 04, 2008 | 7.312 | 7.484 | 7.194 | 7.383 | 8,252,492 | +0.00(+0.00%) |
Jul 03, 2008 | 7.312 | 7.484 | 7.194 | 7.383 | 8,252,492 | +0.12(+1.61%) |
Jul 02, 2008 | 7.553 | 7.553 | 7.266 | 7.266 | 11,030,491 | -0.25(-3.32%) |
Jul 01, 2008 | 7.371 | 7.551 | 7.233 | 7.515 | 19,464,602 | +0.09(+1.20%) |
Jun 30, 2008 | 7.625 | 7.639 | 7.417 | 7.426 | 12,348,124 | -0.28(-3.60%) |
Jun 27, 2008 | 7.630 | 7.744 | 7.544 | 7.703 | 12,823,230 | +0.12(+1.54%) |
Jun 26, 2008 | 8.028 | 8.045 | 7.575 | 7.586 | 17,288,016 | -0.58(-7.06%) |
Jun 25, 2008 | 8.219 | 8.272 | 8.069 | 8.162 | 9,494,739 | +0.01(+0.15%) |
Jun 24, 2008 | 8.294 | 8.294 | 8.060 | 8.150 | 6,213,687 | -0.09(-1.13%) |
Jun 23, 2008 | 8.449 | 8.492 | 8.229 | 8.243 | 6,144,387 | -0.13(-1.60%) |
Jun 20, 2008 | 8.487 | 8.601 | 8.289 | 8.377 | 11,308,902 | -0.21(-2.42%) |
Jun 19, 2008 | 8.212 | 8.606 | 8.184 | 8.585 | 7,783,814 | +0.27(+3.25%) |
Jun 18, 2008 | 8.174 | 8.391 | 8.119 | 8.315 | 8,684,215 | +0.08(+0.94%) |
Jun 17, 2008 | 8.468 | 8.468 | 8.220 | 8.238 | 5,298,791 | -0.20(-2.35%) |
Jun 16, 2008 | 8.267 | 8.453 | 8.191 | 8.436 | 6,161,981 | +0.09(+1.07%) |
Jun 13, 2008 | 8.298 | 8.413 | 8.227 | 8.346 | 7,566,241 | +0.14(+1.70%) |
Jun 12, 2008 | 8.138 | 8.301 | 8.107 | 8.207 | 6,637,633 | +0.16(+1.99%) |
Jun 11, 2008 | 8.313 | 8.319 | 8.031 | 8.047 | 6,904,036 | -0.27(-3.21%) |
Jun 10, 2008 | 8.301 | 8.422 | 8.227 | 8.313 | 5,154,122 | -0.08(-0.98%) |
Jun 09, 2008 | 8.422 | 8.482 | 8.217 | 8.396 | 7,146,044 | +0.01(+0.06%) |
Jun 06, 2008 | 8.664 | 8.687 | 8.368 | 8.391 | 11,218,666 | -0.37(-4.20%) |
Jun 05, 2008 | 8.632 | 8.766 | 8.473 | 8.759 | 6,806,040 | +0.17(+2.02%) |
Jun 04, 2008 | 8.446 | 8.687 | 8.377 | 8.585 | 10,850,809 | +0.12(+1.44%) |
Jun 03, 2008 | 8.281 | 8.480 | 8.183 | 8.463 | 15,932,783 | +0.24(+2.86%) |
Jun 02, 2008 | 8.497 | 8.525 | 8.112 | 8.227 | 9,987,247 | -0.28(-3.28%) |
May 30, 2008 | 8.339 | 8.534 | 8.215 | 8.506 | 12,269,611 | +0.18(+2.13%) |
May 29, 2008 | 8.177 | 8.444 | 8.169 | 8.329 | 9,308,506 | +0.15(+1.85%) |
May 28, 2008 | 8.072 | 8.189 | 8.045 | 8.177 | 7,303,198 | +0.17(+2.08%) |
May 27, 2008 | 7.882 | 8.076 | 7.845 | 8.011 | 15,744,974 | +0.18(+2.33%) |
May 26, 2008 | 7.902 | 7.931 | 7.746 | 7.828 | 9,233,428 | +0.00(+0.00%) |
May 23, 2008 | 7.902 | 7.931 | 7.746 | 7.828 | 9,233,428 | -0.10(-1.30%) |
May 22, 2008 | 8.074 | 8.146 | 7.890 | 7.931 | 11,189,552 | -0.17(-2.10%) |
May 21, 2008 | 8.399 | 8.496 | 8.071 | 8.102 | 14,224,311 | -0.26(-3.15%) |
May 20, 2008 | 8.382 | 8.479 | 8.294 | 8.365 | 6,074,412 | -0.03(-0.39%) |
May 19, 2008 | 8.714 | 8.730 | 8.382 | 8.398 | 14,228,624 | -0.36(-4.11%) |
May 16, 2008 | 8.941 | 8.941 | 8.642 | 8.757 | 8,300,298 | -0.13(-1.47%) |
May 15, 2008 | 8.737 | 8.916 | 8.654 | 8.888 | 5,737,477 | +0.15(+1.77%) |
May 14, 2008 | 8.790 | 8.859 | 8.702 | 8.733 | 7,126,945 | -0.01(-0.06%) |
May 13, 2008 | 8.809 | 8.809 | 8.606 | 8.738 | 6,432,278 | -0.04(-0.49%) |
May 12, 2008 | 8.606 | 8.805 | 8.522 | 8.781 | 5,239,029 | +0.21(+2.47%) |
May 09, 2008 | 8.585 | 8.616 | 8.436 | 8.570 | 6,841,251 | -0.12(-1.33%) |
May 08, 2008 | 8.645 | 8.795 | 8.623 | 8.685 | 6,847,586 | +0.10(+1.12%) |
May 07, 2008 | 8.726 | 8.816 | 8.563 | 8.589 | 4,638,121 | -0.12(-1.42%) |
May 06, 2008 | 8.692 | 8.773 | 8.611 | 8.713 | 6,280,169 | -0.08(-0.92%) |
May 05, 2008 | 8.878 | 8.917 | 8.738 | 8.793 | 6,483,711 | -0.11(-1.26%) |
May 02, 2008 | 8.635 | 8.989 | 8.633 | 8.905 | 12,789,652 | +0.35(+4.10%) |
May 01, 2008 | 8.413 | 8.601 | 8.379 | 8.554 | 9,262,705 | +0.16(+1.86%) |
Apr 30, 2008 | 8.494 | 8.620 | 8.303 | 8.398 | 11,655,625 | -0.09(-1.05%) |
Apr 29, 2008 | 8.592 | 8.702 | 8.442 | 8.487 | 7,678,157 | -0.14(-1.60%) |
Apr 28, 2008 | 8.540 | 8.773 | 8.534 | 8.625 | 7,787,458 | +0.10(+1.23%) |
Apr 25, 2008 | 8.423 | 8.570 | 8.331 | 8.520 | 10,355,883 | +0.09(+1.12%) |
Apr 24, 2008 | 8.430 | 8.558 | 8.258 | 8.425 | 7,676,234 | +0.02(+0.29%) |
Apr 23, 2008 | 8.382 | 8.504 | 8.315 | 8.401 | 5,437,677 | -0.02(-0.25%) |
Apr 22, 2008 | 8.559 | 8.592 | 8.293 | 8.422 | 8,178,919 | -0.20(-2.31%) |
Apr 21, 2008 | 8.553 | 8.642 | 8.436 | 8.621 | 10,188,052 | +0.02(+0.20%) |
Apr 18, 2008 | 8.663 | 8.740 | 8.546 | 8.604 | 9,987,979 | +0.09(+1.11%) |
Apr 17, 2008 | 8.534 | 8.577 | 8.405 | 8.509 | 7,637,099 | -0.07(-0.78%) |
Apr 16, 2008 | 8.413 | 8.585 | 8.394 | 8.577 | 10,962,475 | +0.20(+2.36%) |
Apr 15, 2008 | 8.454 | 8.516 | 8.248 | 8.379 | 14,123,455 | -0.02(-0.27%) |
Apr 14, 2008 | 8.301 | 8.503 | 8.281 | 8.401 | 15,512,911 | -0.15(-1.73%) |
Apr 11, 2008 | 8.567 | 8.819 | 8.460 | 8.549 | 33,103,668 | +0.33(+4.06%) |
Apr 10, 2008 | 8.005 | 8.313 | 7.892 | 8.215 | 14,846,411 | +0.16(+1.99%) |
Apr 09, 2008 | 8.442 | 8.444 | 8.007 | 8.055 | 15,856,089 | -0.35(-4.21%) |
Apr 08, 2008 | 8.265 | 8.454 | 8.265 | 8.410 | 14,903,441 | +0.12(+1.39%) |
Apr 07, 2008 | 8.319 | 8.425 | 8.241 | 8.294 | 9,520,703 | +0.06(+0.67%) |
Apr 04, 2008 | 8.374 | 8.374 | 8.191 | 8.239 | 10,651,893 | -0.07(-0.87%) |
Apr 03, 2008 | 8.150 | 8.380 | 8.131 | 8.312 | 14,482,501 | +0.10(+1.26%) |
Apr 02, 2008 | 8.112 | 8.255 | 7.981 | 8.208 | 15,227,613 | +0.10(+1.19%) |
Apr 01, 2008 | 7.930 | 8.112 | 7.801 | 8.112 | 13,588,221 | +0.21(+2.66%) |
Mar 31, 2008 | 7.873 | 7.938 | 7.687 | 7.902 | 10,834,238 | +0.03(+0.37%) |
Mar 28, 2008 | 7.857 | 7.981 | 7.826 | 7.873 | 6,460,886 | +0.01(+0.13%) |
Mar 27, 2008 | 7.976 | 8.062 | 7.856 | 7.863 | 7,194,339 | -0.10(-1.25%) |
Mar 26, 2008 | 8.029 | 8.076 | 7.844 | 7.962 | 8,515,825 | -0.11(-1.41%) |
Mar 25, 2008 | 8.000 | 8.085 | 7.864 | 8.076 | 10,985,306 | +0.04(+0.51%) |
Mar 24, 2008 | 7.777 | 8.086 | 7.742 | 8.035 | 13,553,364 | +0.27(+3.46%) |
Mar 21, 2008 | 7.438 | 7.802 | 7.376 | 7.766 | 17,643,342 | +0.00(+0.00%) |
Mar 20, 2008 | 7.438 | 7.802 | 7.376 | 7.766 | 17,643,342 | +0.34(+4.59%) |
Mar 19, 2008 | 7.398 | 7.646 | 7.369 | 7.426 | 14,603,664 | +0.08(+1.05%) |
Mar 18, 2008 | 7.252 | 7.389 | 7.155 | 7.348 | 11,979,675 | +0.15(+2.03%) |
Mar 17, 2008 | 7.023 | 7.391 | 6.952 | 7.202 | 16,936,136 | +0.01(+0.10%) |
Mar 14, 2008 | 7.223 | 7.276 | 6.977 | 7.195 | 17,157,198 | +0.01(+0.12%) |
Mar 13, 2008 | 6.878 | 7.235 | 6.798 | 7.186 | 15,847,399 | +0.21(+3.01%) |
Mar 12, 2008 | 6.782 | 7.061 | 6.770 | 6.977 | 11,821,137 | +0.20(+2.89%) |
Mar 11, 2008 | 6.574 | 6.780 | 6.498 | 6.780 | 13,475,798 | +0.29(+4.54%) |
Mar 10, 2008 | 6.737 | 6.748 | 6.464 | 6.486 | 10,616,856 | -0.27(-4.00%) |
Mar 07, 2008 | 6.706 | 6.921 | 6.681 | 6.756 | 7,872,161 | +0.00(+0.05%) |
Mar 06, 2008 | 7.028 | 7.085 | 6.748 | 6.753 | 10,484,277 | -0.34(-4.80%) |
Mar 05, 2008 | 6.968 | 7.272 | 6.903 | 7.094 | 13,727,682 | +0.13(+1.85%) |
Mar 04, 2008 | 6.946 | 7.057 | 6.865 | 6.965 | 13,986,371 | -0.04(-0.52%) |
Mar 03, 2008 | 6.971 | 7.071 | 6.870 | 7.001 | 9,160,344 | +0.01(+0.07%) |
Feb 29, 2008 | 7.202 | 7.307 | 6.965 | 6.995 | 11,529,102 | -0.27(-3.69%) |
Feb 28, 2008 | 7.412 | 7.527 | 7.173 | 7.264 | 8,645,906 | -0.20(-2.63%) |
Feb 27, 2008 | 7.450 | 7.510 | 7.352 | 7.460 | 6,556,104 | -0.04(-0.53%) |
Feb 26, 2008 | 7.407 | 7.563 | 7.343 | 7.500 | 7,684,423 | +0.12(+1.61%) |
Feb 25, 2008 | 7.226 | 7.402 | 7.099 | 7.381 | 7,085,857 | +0.17(+2.39%) |
Feb 22, 2008 | 7.198 | 7.221 | 7.021 | 7.209 | 6,998,260 | +0.09(+1.26%) |
Feb 21, 2008 | 7.441 | 7.441 | 7.100 | 7.119 | 11,992,497 | -0.25(-3.43%) |
Feb 20, 2008 | 7.116 | 7.372 | 7.071 | 7.372 | 11,568,074 | +0.27(+3.85%) |
Feb 19, 2008 | 7.171 | 7.240 | 7.051 | 7.099 | 5,909,958 | +0.04(+0.56%) |
Feb 18, 2008 | 7.126 | 7.176 | 6.994 | 7.059 | 6,992,064 | +0.00(+0.00%) |
Feb 15, 2008 | 7.126 | 7.176 | 6.994 | 7.059 | 6,992,064 | -0.12(-1.70%) |
Feb 14, 2008 | 7.448 | 7.448 | 7.135 | 7.181 | 7,571,117 | -0.23(-3.16%) |
Feb 13, 2008 | 7.240 | 7.465 | 7.068 | 7.415 | 12,284,218 | +0.25(+3.48%) |
Feb 12, 2008 | 7.231 | 7.329 | 7.095 | 7.166 | 9,285,506 | -0.07(-0.90%) |
Feb 11, 2008 | 7.004 | 7.235 | 6.932 | 7.231 | 9,158,681 | +0.20(+2.79%) |
Feb 08, 2008 | 7.013 | 7.121 | 6.930 | 7.035 | 10,599,466 | +0.00(+0.05%) |
Feb 07, 2008 | 6.710 | 7.106 | 6.710 | 7.032 | 17,743,220 | +0.32(+4.79%) |
Feb 06, 2008 | 6.921 | 6.985 | 6.708 | 6.710 | 7,336,555 | -0.15(-2.16%) |
Feb 05, 2008 | 6.872 | 7.002 | 6.753 | 6.858 | 12,275,121 | -0.20(-2.78%) |
Feb 04, 2008 | 7.209 | 7.229 | 6.990 | 7.054 | 9,550,363 | -0.16(-2.17%) |
Feb 01, 2008 | 6.925 | 7.233 | 6.884 | 7.211 | 10,801,247 | +0.26(+3.71%) |
Jan 31, 2008 | 6.851 | 7.035 | 6.710 | 6.952 | 18,067,590 | +0.09(+1.28%) |
Jan 30, 2008 | 6.908 | 7.030 | 6.772 | 6.865 | 12,480,849 | -0.03(-0.40%) |
Jan 29, 2008 | 6.939 | 6.968 | 6.737 | 6.892 | 12,500,791 | -0.00(-0.05%) |
Jan 28, 2008 | 6.681 | 6.896 | 6.632 | 6.896 | 14,282,080 | +0.17(+2.59%) |
Jan 25, 2008 | 7.037 | 7.075 | 6.689 | 6.722 | 14,882,314 | -0.19(-2.81%) |
Jan 24, 2008 | 6.842 | 7.063 | 6.767 | 6.916 | 19,059,848 | +0.04(+0.58%) |
Jan 23, 2008 | 6.323 | 6.932 | 6.323 | 6.877 | 23,194,852 | +0.36(+5.57%) |
Jan 22, 2008 | 5.629 | 6.588 | 5.552 | 6.514 | 53,257,428 | +0.73(+12.64%) |
Jan 21, 2008 | 5.769 | 5.927 | 5.566 | 5.783 | 30,679,540 | +0.00(+0.00%) |
Jan 18, 2008 | 5.769 | 5.927 | 5.566 | 5.783 | 30,679,540 | +0.08(+1.45%) |
Jan 17, 2008 | 6.061 | 6.144 | 5.686 | 5.700 | 19,276,718 | -0.35(-5.72%) |
Jan 16, 2008 | 6.111 | 6.213 | 6.042 | 6.046 | 13,112,144 | -0.08(-1.35%) |
Jan 15, 2008 | 6.127 | 6.220 | 6.116 | 6.128 | 11,635,637 | -0.08(-1.27%) |
Jan 14, 2008 | 6.010 | 6.240 | 5.963 | 6.207 | 12,422,481 | +0.24(+4.01%) |
Jan 11, 2008 | 6.175 | 6.230 | 5.963 | 5.968 | 13,815,907 | -0.23(-3.75%) |
Jan 10, 2008 | 6.194 | 6.280 | 6.030 | 6.201 | 15,496,462 | -0.03(-0.55%) |
Jan 09, 2008 | 6.128 | 6.237 | 6.008 | 6.235 | 12,072,271 | +0.10(+1.63%) |
Jan 08, 2008 | 6.484 | 6.484 | 6.128 | 6.135 | 12,147,221 | -0.29(-4.47%) |
Jan 07, 2008 | 6.467 | 6.519 | 6.371 | 6.423 | 8,745,994 | -0.04(-0.69%) |
Jan 04, 2008 | 6.564 | 6.622 | 6.462 | 6.467 | 7,297,298 | -0.15(-2.34%) |
Jan 03, 2008 | 6.713 | 6.815 | 6.620 | 6.622 | 8,147,870 | -0.08(-1.18%) |
Jan 02, 2008 | 6.911 | 6.956 | 6.686 | 6.701 | 14,210,768 | -0.25(-3.64%) |
Jan 01, 2008 | 7.001 | 7.037 | 6.937 | 6.954 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 7.001 | 7.037 | 6.937 | 6.954 | 3,879,535 | -0.06(-0.86%) |
Dec 28, 2007 | 6.975 | 7.130 | 6.968 | 7.014 | 4,378,763 | -0.00(-0.02%) |
Dec 27, 2007 | 7.250 | 7.307 | 7.004 | 7.016 | 3,411,363 | -0.26(-3.62%) |
Dec 26, 2007 | 7.278 | 7.290 | 7.176 | 7.279 | 2,003,947 | -0.05(-0.73%) |
Dec 24, 2007 | 7.216 | 7.334 | 7.135 | 7.333 | 1,454,112 | +0.12(+1.62%) |
Dec 21, 2007 | 7.276 | 7.386 | 7.168 | 7.216 | 7,878,270 | +0.06(+0.79%) |
Dec 20, 2007 | 7.121 | 7.159 | 6.983 | 7.159 | 4,545,082 | +0.09(+1.22%) |
Dec 19, 2007 | 7.112 | 7.126 | 6.999 | 7.073 | 3,978,083 | -0.01(-0.10%) |
Dec 18, 2007 | 7.081 | 7.114 | 6.935 | 7.080 | 4,985,396 | +0.11(+1.53%) |
Dec 17, 2007 | 7.303 | 7.309 | 6.973 | 6.973 | 6,522,131 | -0.35(-4.79%) |
Dec 14, 2007 | 7.398 | 7.432 | 7.321 | 7.324 | 5,399,159 | -0.16(-2.12%) |
Dec 13, 2007 | 7.240 | 7.501 | 7.143 | 7.482 | 6,988,198 | +0.26(+3.62%) |
Dec 12, 2007 | 7.475 | 7.481 | 7.131 | 7.221 | 6,676,181 | -0.04(-0.62%) |
Dec 11, 2007 | 7.610 | 7.613 | 7.235 | 7.266 | 5,926,343 | -0.31(-4.15%) |
Dec 10, 2007 | 7.262 | 7.598 | 7.262 | 7.580 | 7,129,258 | +0.25(+3.35%) |
Dec 07, 2007 | 7.259 | 7.396 | 7.207 | 7.334 | 13,611,069 | +0.06(+0.76%) |
Dec 06, 2007 | 7.202 | 7.302 | 7.097 | 7.279 | 5,748,741 | +0.09(+1.24%) |
Dec 05, 2007 | 7.069 | 7.204 | 7.035 | 7.190 | 7,667,155 | +0.28(+4.06%) |
Dec 04, 2007 | 6.763 | 6.937 | 6.727 | 6.909 | 3,989,940 | +0.03(+0.42%) |