Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.721 | 6.174 | 5.668 | 6.049 | 854,396 | +0.35(+6.16%) |
Dec 30, 2008 | 5.627 | 5.698 | 5.448 | 5.698 | 441,838 | +0.14(+2.53%) |
Dec 29, 2008 | 5.565 | 5.729 | 5.495 | 5.557 | 552,796 | -0.10(-1.79%) |
Dec 26, 2008 | 5.620 | 5.659 | 5.549 | 5.659 | 143,968 | +0.07(+1.26%) |
Dec 24, 2008 | 5.526 | 5.604 | 5.487 | 5.588 | 297,108 | +0.07(+1.27%) |
Dec 23, 2008 | 5.854 | 5.885 | 5.487 | 5.518 | 786,051 | -0.33(-5.61%) |
Dec 22, 2008 | 6.338 | 6.353 | 5.744 | 5.846 | 1,337,273 | -0.49(-7.76%) |
Dec 19, 2008 | 6.189 | 6.400 | 6.041 | 6.338 | 2,368,184 | +0.27(+4.50%) |
Dec 18, 2008 | 6.010 | 6.166 | 5.901 | 6.064 | 1,830,469 | +0.04(+0.65%) |
Dec 17, 2008 | 5.940 | 6.322 | 5.737 | 6.025 | 1,407,572 | +0.00(+0.00%) |
Dec 16, 2008 | 5.346 | 6.033 | 5.346 | 6.025 | 1,052,700 | +0.79(+15.05%) |
Dec 15, 2008 | 5.542 | 5.604 | 5.159 | 5.237 | 1,108,494 | -0.30(-5.36%) |
Dec 12, 2008 | 5.557 | 5.846 | 5.440 | 5.534 | 1,010,013 | -0.15(-2.61%) |
Dec 11, 2008 | 5.588 | 5.869 | 5.456 | 5.682 | 1,714,438 | +0.05(+0.97%) |
Dec 10, 2008 | 5.261 | 5.635 | 5.222 | 5.627 | 1,154,413 | +0.44(+8.42%) |
Dec 09, 2008 | 5.261 | 5.440 | 5.151 | 5.190 | 700,051 | -0.14(-2.64%) |
Dec 08, 2008 | 5.073 | 5.385 | 5.073 | 5.331 | 872,779 | +0.30(+5.89%) |
Dec 05, 2008 | 4.574 | 5.054 | 4.394 | 5.034 | 920,608 | +0.37(+8.04%) |
Dec 04, 2008 | 4.558 | 5.120 | 4.527 | 4.660 | 1,446,168 | +0.02(+0.34%) |
Dec 03, 2008 | 4.480 | 4.683 | 4.059 | 4.644 | 1,173,510 | +0.40(+9.37%) |
Dec 02, 2008 | 4.082 | 4.246 | 3.926 | 4.246 | 923,661 | +0.23(+5.84%) |
Dec 01, 2008 | 4.340 | 4.410 | 3.996 | 4.012 | 716,574 | -0.35(-8.05%) |
Nov 28, 2008 | 4.137 | 4.363 | 4.074 | 4.363 | 299,312 | +0.23(+5.47%) |
Nov 26, 2008 | 3.746 | 4.160 | 3.629 | 4.137 | 852,397 | +0.30(+7.94%) |
Nov 25, 2008 | 3.739 | 3.840 | 3.661 | 3.832 | 1,151,879 | +0.15(+4.03%) |
Nov 24, 2008 | 3.458 | 3.801 | 3.341 | 3.684 | 1,706,717 | +0.20(+5.83%) |
Nov 21, 2008 | 3.778 | 3.778 | 3.192 | 3.481 | 2,594,957 | -0.23(-6.30%) |
Nov 20, 2008 | 3.918 | 3.942 | 3.707 | 3.715 | 1,680,083 | -0.12(-3.25%) |
Nov 19, 2008 | 4.262 | 4.293 | 3.840 | 3.840 | 1,046,229 | -0.42(-9.89%) |
Nov 18, 2008 | 4.433 | 4.535 | 4.105 | 4.262 | 611,446 | -0.15(-3.36%) |
Nov 17, 2008 | 4.285 | 4.449 | 4.250 | 4.410 | 726,931 | +0.09(+1.99%) |
Nov 14, 2008 | 4.535 | 4.613 | 4.316 | 4.324 | 1,509,891 | -0.30(-6.42%) |
Nov 13, 2008 | 4.995 | 5.050 | 4.308 | 4.621 | 3,118,155 | -0.35(-7.06%) |
Nov 12, 2008 | 5.097 | 5.300 | 4.972 | 4.972 | 910,097 | -0.18(-3.48%) |
Nov 11, 2008 | 5.175 | 5.362 | 5.120 | 5.151 | 1,407,005 | -0.02(-0.45%) |
Nov 10, 2008 | 5.471 | 5.471 | 5.151 | 5.175 | 886,469 | -0.20(-3.63%) |
Nov 07, 2008 | 5.401 | 5.471 | 5.245 | 5.370 | 514,625 | +0.02(+0.44%) |
Nov 06, 2008 | 5.565 | 5.651 | 5.284 | 5.346 | 976,383 | -0.25(-4.46%) |
Nov 05, 2008 | 5.643 | 5.807 | 5.553 | 5.596 | 972,748 | -0.12(-2.18%) |
Nov 04, 2008 | 5.573 | 5.752 | 5.471 | 5.721 | 974,045 | +0.18(+3.24%) |
Nov 03, 2008 | 5.510 | 5.690 | 5.448 | 5.542 | 917,234 | +0.06(+1.14%) |
Oct 31, 2008 | 5.346 | 5.542 | 5.261 | 5.479 | 1,285,105 | +0.10(+1.89%) |
Oct 30, 2008 | 5.370 | 5.448 | 5.245 | 5.378 | 642,645 | +0.20(+3.77%) |
Oct 29, 2008 | 5.393 | 5.424 | 5.003 | 5.182 | 1,754,209 | -0.18(-3.35%) |
Oct 28, 2008 | 5.393 | 5.432 | 4.800 | 5.362 | 2,417,318 | -0.21(-3.78%) |
Oct 27, 2008 | 5.666 | 5.846 | 5.557 | 5.573 | 946,635 | -0.09(-1.52%) |
Oct 24, 2008 | 5.417 | 5.901 | 5.315 | 5.659 | 1,129,434 | -0.20(-3.46%) |
Oct 23, 2008 | 5.565 | 5.916 | 5.495 | 5.862 | 1,651,851 | +0.30(+5.33%) |
Oct 22, 2008 | 5.596 | 5.729 | 5.510 | 5.565 | 1,171,177 | -0.16(-2.73%) |
Oct 21, 2008 | 5.940 | 6.275 | 5.705 | 5.721 | 829,369 | -0.30(-5.05%) |
Oct 20, 2008 | 5.846 | 6.103 | 5.737 | 6.025 | 547,669 | +0.23(+4.04%) |
Oct 17, 2008 | 5.588 | 5.979 | 5.463 | 5.791 | 884,289 | +0.00(+0.00%) |
Oct 16, 2008 | 5.510 | 5.815 | 5.292 | 5.791 | 1,317,174 | +0.31(+5.70%) |
Oct 15, 2008 | 5.768 | 5.830 | 5.424 | 5.479 | 1,224,052 | -0.37(-6.40%) |
Oct 14, 2008 | 6.486 | 6.486 | 5.651 | 5.854 | 1,335,734 | -0.45(-7.18%) |
Oct 13, 2008 | 6.338 | 6.345 | 6.041 | 6.306 | 931,174 | +0.28(+4.66%) |
Oct 10, 2008 | 5.690 | 6.127 | 5.526 | 6.025 | 2,626,352 | +0.21(+3.62%) |
Oct 09, 2008 | 6.447 | 6.541 | 5.783 | 5.815 | 2,008,273 | -0.54(-8.48%) |
Oct 08, 2008 | 6.049 | 6.525 | 6.010 | 6.353 | 2,274,268 | +0.26(+4.23%) |
Oct 07, 2008 | 6.267 | 6.455 | 6.088 | 6.096 | 1,593,931 | -0.17(-2.74%) |
Oct 06, 2008 | 6.392 | 6.533 | 6.041 | 6.267 | 1,407,844 | -0.16(-2.55%) |
Oct 03, 2008 | 6.939 | 6.939 | 6.431 | 6.431 | 1,103,178 | -0.38(-5.61%) |
Oct 02, 2008 | 6.861 | 7.040 | 6.673 | 6.814 | 1,022,118 | -0.10(-1.47%) |
Oct 01, 2008 | 6.954 | 7.048 | 6.853 | 6.915 | 504,417 | -0.10(-1.45%) |
Sep 30, 2008 | 6.822 | 7.063 | 6.658 | 7.017 | 761,681 | +0.20(+2.98%) |
Sep 29, 2008 | 6.681 | 8.703 | 6.665 | 6.814 | 1,142,660 | -0.11(-1.58%) |
Sep 26, 2008 | 6.704 | 6.970 | 6.673 | 6.923 | 462,281 | +0.09(+1.26%) |
Sep 25, 2008 | 6.845 | 6.970 | 6.814 | 6.837 | 600,283 | +0.03(+0.46%) |
Sep 24, 2008 | 6.993 | 7.188 | 6.798 | 6.806 | 538,928 | -0.16(-2.35%) |
Sep 23, 2008 | 6.993 | 7.118 | 6.907 | 6.970 | 542,753 | +0.01(+0.11%) |
Sep 22, 2008 | 7.181 | 7.251 | 6.946 | 6.962 | 542,981 | -0.27(-3.78%) |
Sep 19, 2008 | 7.493 | 7.766 | 6.978 | 7.235 | 2,478,965 | +0.05(+0.65%) |
Sep 18, 2008 | 7.142 | 7.407 | 6.681 | 7.188 | 3,323,690 | +0.26(+3.72%) |
Sep 17, 2008 | 6.907 | 7.157 | 6.868 | 6.931 | 1,818,013 | -0.08(-1.11%) |
Sep 16, 2008 | 6.681 | 7.071 | 6.673 | 7.009 | 1,950,998 | +0.25(+3.70%) |
Sep 15, 2008 | 6.829 | 7.188 | 6.697 | 6.759 | 1,166,360 | -0.11(-1.59%) |
Sep 12, 2008 | 7.243 | 7.298 | 6.845 | 6.868 | 2,349,035 | -0.51(-6.88%) |
Sep 11, 2008 | 7.344 | 7.438 | 7.212 | 7.376 | 1,328,389 | -0.10(-1.36%) |
Sep 10, 2008 | 7.493 | 7.594 | 7.235 | 7.477 | 886,238 | +0.11(+1.48%) |
Sep 09, 2008 | 7.493 | 7.743 | 7.344 | 7.368 | 1,184,620 | -0.19(-2.48%) |
Sep 08, 2008 | 7.563 | 7.649 | 7.266 | 7.555 | 1,151,128 | +0.22(+2.98%) |
Sep 05, 2008 | 7.110 | 7.415 | 7.071 | 7.337 | 1,642,921 | +0.17(+2.40%) |
Sep 04, 2008 | 7.376 | 7.376 | 7.071 | 7.165 | 1,569,847 | -0.32(-4.28%) |
Sep 03, 2008 | 7.251 | 7.516 | 7.196 | 7.485 | 1,515,521 | +0.23(+3.12%) |
Sep 02, 2008 | 7.188 | 7.438 | 7.110 | 7.259 | 2,621,396 | +0.25(+3.56%) |
Aug 29, 2008 | 7.024 | 7.079 | 6.876 | 7.009 | 1,276,064 | -0.05(-0.66%) |
Aug 28, 2008 | 6.915 | 7.110 | 6.868 | 7.056 | 1,100,578 | +0.11(+1.57%) |
Aug 27, 2008 | 6.931 | 7.040 | 6.806 | 6.946 | 1,308,798 | +0.05(+0.68%) |
Aug 26, 2008 | 7.173 | 7.360 | 6.845 | 6.900 | 2,108,199 | -0.33(-4.54%) |
Aug 25, 2008 | 7.446 | 7.446 | 7.165 | 7.227 | 731,796 | -0.26(-3.44%) |
Aug 22, 2008 | 7.235 | 7.555 | 7.235 | 7.485 | 843,431 | +0.30(+4.24%) |
Aug 21, 2008 | 7.259 | 7.477 | 7.110 | 7.181 | 907,823 | -0.12(-1.71%) |
Aug 20, 2008 | 7.360 | 7.462 | 7.212 | 7.305 | 1,160,171 | -0.02(-0.21%) |
Aug 19, 2008 | 7.454 | 7.532 | 7.259 | 7.321 | 1,684,232 | -0.22(-2.90%) |
Aug 18, 2008 | 7.930 | 7.930 | 7.446 | 7.540 | 1,501,102 | -0.32(-4.07%) |
Aug 15, 2008 | 8.063 | 8.180 | 7.789 | 7.860 | 1,394,940 | -0.14(-1.76%) |
Aug 14, 2008 | 7.961 | 8.195 | 7.961 | 8.000 | 1,433,296 | -0.04(-0.49%) |
Aug 13, 2008 | 7.969 | 8.195 | 7.875 | 8.039 | 1,651,527 | +0.00(+0.00%) |
Aug 12, 2008 | 7.922 | 8.086 | 7.797 | 8.039 | 4,245,199 | +0.07(+0.88%) |
Aug 11, 2008 | 8.133 | 8.133 | 7.664 | 7.969 | 2,962,521 | +0.02(+0.20%) |
Aug 08, 2008 | 7.719 | 8.141 | 7.618 | 7.953 | 2,896,314 | +0.23(+2.93%) |
Aug 07, 2008 | 7.641 | 7.852 | 7.579 | 7.727 | 1,100,163 | -0.01(-0.10%) |
Aug 06, 2008 | 7.719 | 7.782 | 7.477 | 7.735 | 1,618,586 | +0.01(+0.10%) |
Aug 05, 2008 | 7.305 | 7.789 | 7.282 | 7.727 | 2,464,903 | +0.54(+7.49%) |
Aug 04, 2008 | 7.352 | 7.407 | 7.173 | 7.188 | 1,521,386 | -0.16(-2.23%) |
Aug 01, 2008 | 7.274 | 7.485 | 7.118 | 7.352 | 1,778,008 | +0.11(+1.51%) |
Jul 31, 2008 | 7.329 | 7.501 | 7.204 | 7.243 | 1,869,506 | +0.09(+1.20%) |
Jul 30, 2008 | 7.024 | 7.220 | 7.009 | 7.157 | 1,260,126 | +0.10(+1.44%) |
Jul 29, 2008 | 6.927 | 7.204 | 6.486 | 7.056 | 2,846,036 | +0.52(+7.88%) |
Jul 28, 2008 | 7.118 | 7.212 | 6.517 | 6.541 | 2,952,203 | -0.70(-9.70%) |
Jul 25, 2008 | 7.329 | 7.485 | 7.181 | 7.243 | 706,720 | +0.02(+0.22%) |
Jul 24, 2008 | 7.508 | 7.536 | 7.181 | 7.227 | 833,477 | -0.21(-2.83%) |
Jul 23, 2008 | 7.134 | 7.571 | 7.134 | 7.438 | 835,657 | +0.29(+4.04%) |
Jul 22, 2008 | 6.814 | 7.165 | 6.736 | 7.149 | 841,656 | +0.27(+3.97%) |
Jul 21, 2008 | 6.931 | 7.126 | 6.806 | 6.876 | 813,404 | -0.02(-0.23%) |
Jul 18, 2008 | 7.017 | 7.181 | 6.822 | 6.892 | 1,026,534 | -0.18(-2.54%) |
Jul 17, 2008 | 7.024 | 7.251 | 6.767 | 7.071 | 1,634,461 | +0.15(+2.14%) |
Jul 16, 2008 | 6.720 | 7.032 | 6.564 | 6.923 | 804,346 | +0.20(+3.02%) |
Jul 15, 2008 | 6.642 | 6.853 | 6.470 | 6.720 | 1,232,118 | +0.02(+0.23%) |
Jul 14, 2008 | 6.900 | 6.993 | 6.564 | 6.704 | 839,612 | -0.12(-1.83%) |
Jul 11, 2008 | 7.157 | 7.212 | 6.728 | 6.829 | 1,414,140 | -0.39(-5.41%) |
Jul 10, 2008 | 7.024 | 7.407 | 7.024 | 7.220 | 2,243,756 | +0.20(+2.89%) |
Jul 09, 2008 | 7.415 | 7.415 | 7.017 | 7.017 | 1,079,483 | -0.36(-4.87%) |
Jul 08, 2008 | 7.103 | 7.383 | 7.048 | 7.376 | 1,452,166 | +0.34(+4.77%) |
Jul 07, 2008 | 7.103 | 7.173 | 6.954 | 7.040 | 1,485,047 | +0.01(+0.11%) |
Jul 04, 2008 | 7.063 | 7.099 | 6.978 | 7.032 | 1,069,371 | +0.00(+0.00%) |
Jul 03, 2008 | 7.063 | 7.099 | 6.978 | 7.032 | 1,069,371 | -0.01(-0.11%) |
Jul 02, 2008 | 7.220 | 7.220 | 6.993 | 7.040 | 1,282,702 | -0.16(-2.17%) |
Jul 01, 2008 | 6.876 | 7.204 | 6.876 | 7.196 | 1,618,769 | +0.20(+2.79%) |
Jun 30, 2008 | 7.079 | 7.196 | 6.946 | 7.001 | 1,073,320 | -0.09(-1.32%) |
Jun 27, 2008 | 7.251 | 7.368 | 7.063 | 7.095 | 1,494,837 | -0.14(-1.94%) |
Jun 26, 2008 | 7.516 | 7.594 | 7.173 | 7.235 | 1,460,375 | -0.39(-5.12%) |
Jun 25, 2008 | 7.282 | 7.789 | 7.282 | 7.625 | 1,518,821 | +0.39(+5.39%) |
Jun 24, 2008 | 6.985 | 7.555 | 6.985 | 7.235 | 2,585,854 | +0.20(+2.77%) |
Jun 23, 2008 | 7.118 | 7.118 | 6.954 | 7.040 | 1,615,779 | -0.06(-0.88%) |
Jun 20, 2008 | 7.165 | 7.165 | 6.868 | 7.103 | 1,782,399 | -0.11(-1.52%) |
Jun 19, 2008 | 7.188 | 7.298 | 7.118 | 7.212 | 1,923,375 | -0.02(-0.22%) |
Jun 18, 2008 | 7.235 | 7.352 | 7.149 | 7.227 | 609,864 | -0.03(-0.43%) |
Jun 17, 2008 | 7.376 | 7.430 | 7.220 | 7.259 | 692,370 | -0.08(-1.06%) |
Jun 16, 2008 | 7.305 | 7.407 | 7.181 | 7.337 | 1,952,425 | +0.03(+0.43%) |
Jun 13, 2008 | 7.594 | 7.696 | 7.212 | 7.305 | 2,692,843 | -0.20(-2.60%) |
Jun 12, 2008 | 7.579 | 7.664 | 7.493 | 7.501 | 807,481 | +0.02(+0.21%) |
Jun 11, 2008 | 7.641 | 7.696 | 7.485 | 7.485 | 708,115 | -0.19(-2.44%) |
Jun 10, 2008 | 7.649 | 7.813 | 7.610 | 7.672 | 1,482,132 | -0.16(-1.99%) |
Jun 09, 2008 | 8.141 | 8.180 | 7.774 | 7.828 | 2,911,741 | -0.27(-3.28%) |
Jun 06, 2008 | 8.344 | 8.344 | 8.039 | 8.094 | 942,098 | -0.34(-3.98%) |
Jun 05, 2008 | 8.156 | 8.437 | 8.125 | 8.429 | 641,002 | +0.28(+3.45%) |
Jun 04, 2008 | 8.016 | 8.226 | 7.961 | 8.148 | 1,488,684 | +0.07(+0.87%) |
Jun 03, 2008 | 8.226 | 8.258 | 8.000 | 8.078 | 907,129 | -0.10(-1.24%) |
Jun 02, 2008 | 8.562 | 8.601 | 8.008 | 8.180 | 826,828 | -0.43(-4.99%) |
May 30, 2008 | 8.710 | 8.710 | 8.539 | 8.609 | 450,461 | -0.08(-0.90%) |
May 29, 2008 | 8.554 | 8.718 | 8.445 | 8.687 | 824,159 | +0.12(+1.46%) |
May 28, 2008 | 8.578 | 8.617 | 8.507 | 8.562 | 662,746 | +0.05(+0.55%) |
May 27, 2008 | 8.359 | 8.640 | 8.312 | 8.515 | 522,429 | +0.19(+2.25%) |
May 26, 2008 | 8.507 | 8.585 | 8.164 | 8.328 | 860,492 | +0.00(+0.00%) |
May 23, 2008 | 8.507 | 8.585 | 8.164 | 8.328 | 860,492 | -0.26(-3.00%) |
May 22, 2008 | 8.437 | 8.695 | 8.297 | 8.585 | 762,221 | +0.16(+1.85%) |
May 21, 2008 | 8.609 | 8.640 | 8.312 | 8.429 | 839,934 | -0.13(-1.55%) |
May 20, 2008 | 8.765 | 8.773 | 8.445 | 8.562 | 781,923 | -0.27(-3.01%) |
May 19, 2008 | 8.874 | 8.929 | 8.703 | 8.827 | 887,113 | -0.05(-0.62%) |
May 16, 2008 | 8.976 | 8.976 | 8.601 | 8.882 | 804,629 | -0.05(-0.61%) |
May 15, 2008 | 8.952 | 8.999 | 8.648 | 8.937 | 1,012,079 | -0.03(-0.35%) |
May 14, 2008 | 8.952 | 9.054 | 8.859 | 8.968 | 698,885 | +0.01(+0.09%) |
May 13, 2008 | 8.788 | 8.960 | 8.695 | 8.960 | 956,895 | +0.16(+1.86%) |
May 12, 2008 | 8.679 | 8.804 | 8.601 | 8.796 | 647,150 | +0.16(+1.81%) |
May 09, 2008 | 8.624 | 8.820 | 8.585 | 8.640 | 441,340 | -0.05(-0.54%) |
May 08, 2008 | 8.788 | 8.827 | 8.632 | 8.687 | 863,114 | -0.09(-0.98%) |
May 07, 2008 | 9.077 | 9.116 | 8.734 | 8.773 | 1,126,703 | -0.28(-3.10%) |
May 06, 2008 | 9.140 | 9.280 | 8.874 | 9.054 | 1,023,562 | -0.18(-1.94%) |
May 05, 2008 | 9.124 | 9.350 | 9.015 | 9.233 | 874,578 | +0.00(+0.00%) |
May 02, 2008 | 9.382 | 9.444 | 9.163 | 9.233 | 1,049,649 | -0.20(-2.07%) |
May 01, 2008 | 9.171 | 9.428 | 9.081 | 9.428 | 1,592,048 | +0.22(+2.37%) |
Apr 30, 2008 | 9.194 | 9.397 | 9.132 | 9.210 | 2,079,951 | +0.06(+0.68%) |
Apr 29, 2008 | 8.679 | 9.335 | 8.640 | 9.147 | 4,662,534 | +1.01(+12.37%) |
Apr 28, 2008 | 8.102 | 8.570 | 8.102 | 8.141 | 1,921,161 | -0.02(-0.29%) |
Apr 25, 2008 | 8.078 | 8.211 | 7.860 | 8.164 | 1,394,676 | +0.06(+0.77%) |
Apr 24, 2008 | 7.805 | 8.203 | 7.805 | 8.102 | 1,887,660 | +0.30(+3.90%) |
Apr 23, 2008 | 7.821 | 7.891 | 7.688 | 7.797 | 899,154 | +0.02(+0.20%) |
Apr 22, 2008 | 7.844 | 7.930 | 7.672 | 7.782 | 1,068,775 | -0.12(-1.48%) |
Apr 21, 2008 | 7.782 | 7.938 | 7.657 | 7.899 | 569,892 | +0.07(+0.90%) |
Apr 18, 2008 | 7.758 | 7.922 | 7.719 | 7.828 | 539,804 | +0.24(+3.19%) |
Apr 17, 2008 | 7.727 | 7.743 | 7.563 | 7.586 | 389,717 | -0.18(-2.31%) |
Apr 16, 2008 | 7.610 | 7.860 | 7.610 | 7.766 | 951,874 | +0.24(+3.22%) |
Apr 15, 2008 | 7.516 | 7.555 | 7.344 | 7.524 | 988,192 | +0.05(+0.63%) |
Apr 14, 2008 | 7.625 | 7.875 | 7.407 | 7.477 | 721,601 | -0.16(-2.14%) |
Apr 11, 2008 | 7.899 | 7.914 | 7.618 | 7.641 | 791,883 | -0.32(-4.02%) |
Apr 10, 2008 | 7.727 | 8.117 | 7.711 | 7.961 | 1,300,424 | +0.25(+3.24%) |
Apr 09, 2008 | 7.906 | 8.024 | 7.586 | 7.711 | 1,027,496 | -0.20(-2.56%) |
Apr 08, 2008 | 7.867 | 8.000 | 7.867 | 7.914 | 1,021,873 | -0.03(-0.39%) |
Apr 07, 2008 | 8.258 | 8.312 | 7.930 | 7.945 | 888,075 | -0.28(-3.42%) |
Apr 04, 2008 | 8.453 | 8.453 | 8.172 | 8.226 | 751,875 | -0.20(-2.41%) |
Apr 03, 2008 | 8.359 | 8.476 | 8.109 | 8.429 | 873,105 | -0.03(-0.37%) |
Apr 02, 2008 | 8.172 | 8.476 | 8.016 | 8.461 | 1,860,106 | +0.27(+3.24%) |
Apr 01, 2008 | 7.782 | 8.242 | 7.649 | 8.195 | 1,625,120 | +0.55(+7.14%) |
Mar 31, 2008 | 7.649 | 7.735 | 7.446 | 7.649 | 1,559,890 | +0.12(+1.55%) |
Mar 28, 2008 | 7.571 | 7.914 | 7.501 | 7.532 | 1,161,411 | -0.35(-4.46%) |
Mar 27, 2008 | 8.211 | 8.234 | 7.883 | 7.883 | 871,019 | -0.29(-3.53%) |
Mar 26, 2008 | 8.406 | 8.406 | 8.078 | 8.172 | 824,117 | -0.31(-3.68%) |
Mar 25, 2008 | 8.531 | 8.624 | 8.242 | 8.484 | 1,359,641 | -0.02(-0.28%) |
Mar 24, 2008 | 8.180 | 8.648 | 8.141 | 8.507 | 2,326,671 | +0.35(+4.31%) |
Mar 21, 2008 | 7.844 | 8.461 | 7.813 | 8.156 | 3,036,922 | +0.00(+0.00%) |
Mar 20, 2008 | 7.844 | 8.461 | 7.813 | 8.156 | 3,036,922 | +0.44(+5.66%) |
Mar 19, 2008 | 7.828 | 7.953 | 7.680 | 7.719 | 1,170,663 | -0.03(-0.40%) |
Mar 18, 2008 | 7.641 | 7.805 | 7.532 | 7.750 | 1,156,179 | +0.27(+3.65%) |
Mar 17, 2008 | 7.220 | 7.602 | 7.110 | 7.477 | 1,726,696 | +0.02(+0.31%) |
Mar 14, 2008 | 7.586 | 7.696 | 7.298 | 7.454 | 1,271,461 | -0.13(-1.75%) |
Mar 13, 2008 | 7.220 | 7.586 | 7.095 | 7.586 | 1,213,604 | +0.35(+4.85%) |
Mar 12, 2008 | 7.196 | 7.516 | 7.056 | 7.235 | 977,144 | +0.05(+0.76%) |
Mar 11, 2008 | 7.266 | 7.298 | 7.024 | 7.181 | 998,297 | +0.11(+1.55%) |
Mar 10, 2008 | 7.149 | 7.305 | 7.032 | 7.071 | 707,786 | -0.07(-0.98%) |
Mar 07, 2008 | 7.087 | 7.305 | 7.083 | 7.142 | 1,008,661 | -0.06(-0.87%) |
Mar 06, 2008 | 7.469 | 7.469 | 7.056 | 7.204 | 1,354,979 | -0.32(-4.25%) |
Mar 05, 2008 | 7.212 | 7.610 | 7.204 | 7.524 | 1,745,465 | +0.34(+4.67%) |
Mar 04, 2008 | 7.220 | 7.305 | 7.126 | 7.188 | 1,023,385 | -0.11(-1.50%) |
Mar 03, 2008 | 7.259 | 7.415 | 7.126 | 7.298 | 1,607,758 | +0.04(+0.54%) |
Feb 29, 2008 | 7.227 | 7.383 | 7.220 | 7.259 | 1,535,686 | -0.07(-0.96%) |
Feb 28, 2008 | 7.469 | 7.469 | 7.220 | 7.329 | 1,725,608 | -0.05(-0.63%) |
Feb 27, 2008 | 7.657 | 7.758 | 7.298 | 7.376 | 2,032,895 | -0.29(-3.77%) |
Feb 26, 2008 | 7.415 | 7.821 | 7.415 | 7.664 | 1,797,929 | +0.20(+2.61%) |
Feb 25, 2008 | 7.555 | 7.602 | 7.368 | 7.469 | 1,819,074 | -0.13(-1.75%) |
Feb 22, 2008 | 7.469 | 7.625 | 7.376 | 7.602 | 1,897,599 | +0.08(+1.04%) |
Feb 21, 2008 | 7.852 | 7.867 | 7.469 | 7.524 | 2,147,832 | -0.25(-3.21%) |
Feb 20, 2008 | 7.602 | 8.086 | 7.220 | 7.774 | 7,254,017 | -0.55(-6.65%) |
Feb 19, 2008 | 8.804 | 8.976 | 8.000 | 8.328 | 2,529,173 | -0.37(-4.22%) |
Feb 18, 2008 | 8.624 | 8.734 | 8.523 | 8.695 | 761,813 | +0.00(+0.00%) |
Feb 15, 2008 | 8.624 | 8.734 | 8.523 | 8.695 | 761,813 | +0.01(+0.09%) |
Feb 14, 2008 | 9.171 | 9.171 | 8.562 | 8.687 | 906,502 | -0.48(-5.20%) |
Feb 13, 2008 | 8.866 | 9.179 | 8.835 | 9.163 | 1,240,807 | +0.40(+4.54%) |
Feb 12, 2008 | 8.679 | 8.835 | 8.624 | 8.765 | 1,095,171 | +0.12(+1.45%) |
Feb 11, 2008 | 8.351 | 8.695 | 8.156 | 8.640 | 1,771,791 | +0.40(+4.83%) |
Feb 08, 2008 | 8.687 | 8.710 | 8.195 | 8.242 | 1,542,464 | -0.56(-6.38%) |
Feb 07, 2008 | 8.406 | 8.890 | 8.086 | 8.804 | 1,697,659 | +0.34(+3.96%) |
Feb 06, 2008 | 9.023 | 9.030 | 8.406 | 8.468 | 1,518,806 | -0.49(-5.49%) |
Feb 05, 2008 | 9.264 | 9.444 | 8.960 | 8.960 | 863,218 | -0.48(-5.05%) |
Feb 04, 2008 | 9.483 | 9.584 | 9.350 | 9.436 | 1,104,444 | -0.09(-0.90%) |
Feb 01, 2008 | 9.444 | 9.670 | 9.264 | 9.522 | 863,947 | +0.10(+1.08%) |
Jan 31, 2008 | 9.015 | 9.561 | 8.859 | 9.421 | 1,350,594 | +0.23(+2.55%) |
Jan 30, 2008 | 9.124 | 9.444 | 9.054 | 9.186 | 2,166,029 | -0.02(-0.17%) |
Jan 29, 2008 | 8.742 | 9.280 | 8.695 | 9.202 | 2,544,277 | +0.53(+6.12%) |
Jan 28, 2008 | 8.507 | 8.695 | 8.226 | 8.671 | 580,701 | +0.16(+1.93%) |
Jan 25, 2008 | 8.578 | 8.859 | 8.367 | 8.507 | 1,656,967 | +0.06(+0.74%) |
Jan 24, 2008 | 8.624 | 8.632 | 8.141 | 8.445 | 1,917,131 | -0.16(-1.90%) |
Jan 23, 2008 | 7.298 | 8.687 | 7.188 | 8.609 | 2,964,008 | +1.16(+15.50%) |
Jan 22, 2008 | 7.024 | 7.727 | 6.993 | 7.454 | 1,372,666 | +0.17(+2.36%) |
Jan 21, 2008 | 7.633 | 7.719 | 7.165 | 7.282 | 1,342,039 | +0.00(+0.00%) |
Jan 18, 2008 | 7.633 | 7.719 | 7.165 | 7.282 | 1,342,039 | -0.32(-4.21%) |
Jan 17, 2008 | 7.274 | 7.867 | 7.188 | 7.602 | 2,461,932 | +0.38(+5.30%) |
Jan 16, 2008 | 7.290 | 7.508 | 7.220 | 7.220 | 1,810,250 | -0.11(-1.49%) |
Jan 15, 2008 | 7.524 | 7.547 | 7.181 | 7.329 | 1,459,659 | -0.24(-3.20%) |
Jan 14, 2008 | 7.688 | 7.703 | 7.290 | 7.571 | 1,806,709 | -0.05(-0.72%) |
Jan 11, 2008 | 7.860 | 7.875 | 7.594 | 7.625 | 973,113 | -0.31(-3.93%) |
Jan 10, 2008 | 7.906 | 8.226 | 7.821 | 7.938 | 1,150,926 | -0.05(-0.59%) |
Jan 09, 2008 | 7.883 | 8.078 | 7.828 | 7.984 | 1,226,970 | +0.06(+0.79%) |
Jan 08, 2008 | 8.242 | 8.258 | 7.883 | 7.922 | 1,060,519 | -0.30(-3.61%) |
Jan 07, 2008 | 8.055 | 8.414 | 8.031 | 8.219 | 1,336,376 | +0.16(+2.03%) |
Jan 04, 2008 | 7.832 | 8.195 | 7.622 | 8.055 | 1,706,848 | +0.05(+0.58%) |
Jan 03, 2008 | 8.289 | 8.367 | 8.008 | 8.008 | 1,014,123 | -0.29(-3.48%) |
Jan 02, 2008 | 8.624 | 8.664 | 8.141 | 8.297 | 1,158,415 | -0.34(-3.89%) |