Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.330 | 5.700 | 5.200 | 5.610 | 1,590,337 | +0.30(+5.65%) |
Dec 30, 2008 | 5.250 | 5.340 | 5.200 | 5.310 | 1,207,849 | +0.13(+2.51%) |
Dec 29, 2008 | 5.740 | 5.740 | 5.140 | 5.180 | 998,932 | -0.62(-10.69%) |
Dec 26, 2008 | 5.880 | 5.890 | 5.560 | 5.800 | 269,787 | -0.08(-1.36%) |
Dec 24, 2008 | 5.610 | 5.910 | 5.560 | 5.880 | 192,180 | +0.29(+5.19%) |
Dec 23, 2008 | 5.740 | 5.890 | 5.470 | 5.590 | 658,435 | -0.10(-1.76%) |
Dec 22, 2008 | 5.860 | 5.860 | 5.490 | 5.690 | 457,232 | -0.17(-2.90%) |
Dec 19, 2008 | 5.740 | 5.900 | 5.460 | 5.860 | 1,194,076 | +0.31(+5.59%) |
Dec 18, 2008 | 5.850 | 5.880 | 5.460 | 5.550 | 828,125 | -0.26(-4.48%) |
Dec 17, 2008 | 5.760 | 5.850 | 5.580 | 5.810 | 1,182,152 | +0.00(+0.00%) |
Dec 16, 2008 | 5.460 | 5.830 | 5.380 | 5.810 | 940,300 | +0.43(+7.99%) |
Dec 15, 2008 | 5.640 | 5.720 | 5.190 | 5.380 | 848,837 | -0.22(-3.93%) |
Dec 12, 2008 | 5.020 | 5.600 | 5.020 | 5.600 | 1,023,349 | +0.47(+9.16%) |
Dec 11, 2008 | 5.180 | 5.280 | 5.020 | 5.130 | 933,690 | -0.07(-1.35%) |
Dec 10, 2008 | 5.020 | 5.330 | 5.020 | 5.200 | 459,324 | +0.23(+4.63%) |
Dec 09, 2008 | 5.120 | 5.350 | 4.900 | 4.970 | 704,902 | -0.22(-4.24%) |
Dec 08, 2008 | 4.840 | 5.230 | 4.840 | 5.190 | 812,702 | +0.45(+9.49%) |
Dec 05, 2008 | 4.330 | 4.750 | 4.180 | 4.740 | 680,687 | +0.35(+7.97%) |
Dec 04, 2008 | 4.670 | 4.760 | 4.300 | 4.390 | 634,955 | -0.35(-7.38%) |
Dec 03, 2008 | 4.528 | 4.830 | 4.310 | 4.740 | 610,192 | +0.18(+3.95%) |
Dec 02, 2008 | 4.440 | 4.610 | 4.360 | 4.560 | 1,338,578 | +0.23(+5.31%) |
Dec 01, 2008 | 4.970 | 4.990 | 4.323 | 4.330 | 976,111 | -0.82(-15.92%) |
Nov 28, 2008 | 5.100 | 5.260 | 4.960 | 5.150 | 251,119 | -0.02(-0.39%) |
Nov 26, 2008 | 4.680 | 5.180 | 4.560 | 5.170 | 660,232 | +0.38(+7.93%) |
Nov 25, 2008 | 4.800 | 4.800 | 4.520 | 4.790 | 865,205 | +0.01(+0.21%) |
Nov 24, 2008 | 4.530 | 4.850 | 4.400 | 4.780 | 971,780 | +0.32(+7.17%) |
Nov 21, 2008 | 3.990 | 4.470 | 3.760 | 4.460 | 2,290,772 | +0.55(+14.07%) |
Nov 20, 2008 | 4.330 | 4.380 | 3.900 | 3.910 | 1,393,567 | -0.43(-9.91%) |
Nov 19, 2008 | 4.490 | 4.630 | 4.340 | 4.340 | 783,858 | -0.14(-3.13%) |
Nov 18, 2008 | 4.660 | 4.720 | 4.350 | 4.480 | 1,101,274 | -0.14(-3.03%) |
Nov 17, 2008 | 4.810 | 4.960 | 4.620 | 4.620 | 999,311 | -0.21(-4.35%) |
Nov 14, 2008 | 5.200 | 5.200 | 4.800 | 4.830 | 1,067,206 | -0.49(-9.21%) |
Nov 13, 2008 | 4.910 | 5.320 | 4.690 | 5.320 | 1,441,786 | +0.40(+8.13%) |
Nov 12, 2008 | 5.260 | 5.370 | 4.910 | 4.920 | 1,044,968 | -0.35(-6.64%) |
Nov 11, 2008 | 5.540 | 5.540 | 5.120 | 5.270 | 1,265,448 | -0.25(-4.53%) |
Nov 10, 2008 | 6.200 | 6.200 | 5.460 | 5.520 | 1,594,459 | -0.57(-9.36%) |
Nov 07, 2008 | 6.020 | 6.170 | 5.950 | 6.090 | 719,748 | +0.16(+2.70%) |
Nov 06, 2008 | 6.320 | 6.340 | 5.900 | 5.930 | 1,025,140 | -0.42(-6.61%) |
Nov 05, 2008 | 6.840 | 6.900 | 6.300 | 6.350 | 924,407 | -0.56(-8.10%) |
Nov 04, 2008 | 7.020 | 7.170 | 6.790 | 6.910 | 1,127,117 | -0.04(-0.58%) |
Nov 03, 2008 | 7.080 | 7.360 | 6.860 | 6.950 | 1,081,215 | -0.16(-2.25%) |
Oct 31, 2008 | 6.890 | 7.180 | 6.730 | 7.110 | 1,261,833 | +0.13(+1.86%) |
Oct 30, 2008 | 7.020 | 7.200 | 6.780 | 6.980 | 908,034 | +0.09(+1.31%) |
Oct 29, 2008 | 7.080 | 7.120 | 6.810 | 6.890 | 1,685,756 | -0.17(-2.41%) |
Oct 28, 2008 | 7.090 | 7.150 | 6.320 | 7.060 | 2,152,101 | +0.79(+12.60%) |
Oct 27, 2008 | 6.930 | 7.150 | 6.260 | 6.270 | 2,871,208 | -0.93(-12.92%) |
Oct 24, 2008 | 6.620 | 7.420 | 6.500 | 7.200 | 1,265,820 | -0.03(-0.41%) |
Oct 23, 2008 | 7.640 | 7.860 | 7.030 | 7.230 | 1,618,613 | -0.40(-5.24%) |
Oct 22, 2008 | 7.890 | 8.250 | 7.500 | 7.630 | 1,101,889 | -0.54(-6.61%) |
Oct 21, 2008 | 8.290 | 8.370 | 8.140 | 8.170 | 645,100 | -0.31(-3.66%) |
Oct 20, 2008 | 8.170 | 8.500 | 8.110 | 8.480 | 1,331,162 | +0.36(+4.43%) |
Oct 17, 2008 | 7.980 | 8.430 | 7.910 | 8.120 | 1,707,602 | -0.08(-0.98%) |
Oct 16, 2008 | 7.760 | 8.250 | 7.490 | 8.200 | 2,704,690 | +0.47(+6.08%) |
Oct 15, 2008 | 8.100 | 8.230 | 7.690 | 7.730 | 1,120,608 | -0.45(-5.50%) |
Oct 14, 2008 | 8.360 | 8.410 | 7.970 | 8.180 | 1,495,567 | -0.07(-0.85%) |
Oct 13, 2008 | 7.450 | 8.270 | 7.450 | 8.250 | 1,154,095 | +1.02(+14.11%) |
Oct 10, 2008 | 7.080 | 7.520 | 6.640 | 7.230 | 2,584,367 | -0.16(-2.17%) |
Oct 09, 2008 | 7.850 | 8.150 | 7.320 | 7.390 | 1,393,954 | -0.37(-4.77%) |
Oct 08, 2008 | 7.640 | 8.150 | 7.560 | 7.760 | 1,600,625 | -0.11(-1.40%) |
Oct 07, 2008 | 8.270 | 8.310 | 7.790 | 7.870 | 1,678,348 | -0.22(-2.72%) |
Oct 06, 2008 | 7.790 | 8.200 | 7.620 | 8.090 | 2,182,699 | -0.40(-4.71%) |
Oct 03, 2008 | 8.530 | 8.889 | 8.340 | 8.490 | 1,291,006 | +0.01(+0.12%) |
Oct 02, 2008 | 8.640 | 8.720 | 8.340 | 8.480 | 1,014,177 | -0.22(-2.53%) |
Oct 01, 2008 | 8.360 | 8.700 | 8.360 | 8.700 | 1,061,390 | +0.25(+2.96%) |
Sep 30, 2008 | 8.170 | 8.500 | 8.170 | 8.450 | 982,510 | +0.25(+3.05%) |
Sep 29, 2008 | 8.600 | 8.680 | 8.110 | 8.200 | 1,294,131 | -0.53(-6.07%) |
Sep 26, 2008 | 8.380 | 8.760 | 8.330 | 8.730 | 1,201,376 | +0.21(+2.46%) |
Sep 25, 2008 | 8.470 | 8.600 | 8.340 | 8.520 | 588,704 | +0.11(+1.31%) |
Sep 24, 2008 | 8.370 | 8.650 | 8.330 | 8.410 | 940,786 | +0.03(+0.36%) |
Sep 23, 2008 | 8.790 | 8.810 | 8.330 | 8.380 | 1,241,750 | -0.41(-4.66%) |
Sep 22, 2008 | 9.210 | 9.270 | 8.700 | 8.790 | 1,133,942 | -0.56(-5.99%) |
Sep 19, 2008 | 9.410 | 9.750 | 9.180 | 9.350 | 2,334,118 | +0.26(+2.86%) |
Sep 18, 2008 | 8.450 | 9.200 | 8.080 | 9.090 | 2,491,264 | +0.74(+8.86%) |
Sep 17, 2008 | 8.610 | 8.850 | 8.120 | 8.350 | 1,749,431 | -0.31(-3.58%) |
Sep 16, 2008 | 8.510 | 8.710 | 8.310 | 8.660 | 1,485,501 | +0.04(+0.46%) |
Sep 15, 2008 | 8.710 | 8.920 | 8.590 | 8.620 | 968,877 | -0.22(-2.49%) |
Sep 12, 2008 | 8.660 | 8.900 | 8.520 | 8.840 | 805,664 | +0.12(+1.38%) |
Sep 11, 2008 | 8.430 | 8.720 | 8.400 | 8.720 | 1,140,042 | +0.21(+2.47%) |
Sep 10, 2008 | 8.380 | 8.650 | 8.280 | 8.510 | 1,414,647 | +0.25(+3.03%) |
Sep 09, 2008 | 8.480 | 8.580 | 8.240 | 8.260 | 1,452,592 | -0.21(-2.48%) |
Sep 08, 2008 | 8.210 | 8.490 | 8.110 | 8.470 | 1,373,615 | +0.44(+5.48%) |
Sep 05, 2008 | 7.990 | 8.050 | 7.900 | 8.030 | 2,447,498 | +0.01(+0.12%) |
Sep 04, 2008 | 8.360 | 8.360 | 7.980 | 8.020 | 1,535,971 | -0.41(-4.86%) |
Sep 03, 2008 | 8.400 | 8.610 | 8.320 | 8.430 | 1,517,726 | +0.04(+0.48%) |
Sep 02, 2008 | 8.200 | 8.720 | 8.120 | 8.390 | 1,826,059 | -0.41(-4.66%) |
Aug 29, 2008 | 8.770 | 8.870 | 8.650 | 8.800 | 1,513,957 | -0.06(-0.68%) |
Aug 28, 2008 | 8.950 | 8.990 | 8.780 | 8.860 | 1,553,362 | -0.07(-0.78%) |
Aug 27, 2008 | 8.700 | 8.950 | 8.670 | 8.930 | 1,537,254 | +0.21(+2.41%) |
Aug 26, 2008 | 8.610 | 8.720 | 8.540 | 8.720 | 1,072,328 | +0.12(+1.40%) |
Aug 25, 2008 | 8.540 | 8.680 | 8.460 | 8.600 | 1,201,012 | +0.02(+0.23%) |
Aug 22, 2008 | 8.450 | 8.630 | 8.410 | 8.580 | 639,695 | +0.16(+1.90%) |
Aug 21, 2008 | 8.380 | 8.600 | 8.380 | 8.420 | 834,323 | -0.03(-0.36%) |
Aug 20, 2008 | 8.380 | 8.630 | 8.310 | 8.450 | 925,382 | +0.12(+1.44%) |
Aug 19, 2008 | 8.300 | 8.440 | 8.280 | 8.330 | 729,613 | -0.03(-0.36%) |
Aug 18, 2008 | 8.780 | 8.789 | 8.330 | 8.360 | 837,223 | -0.42(-4.78%) |
Aug 15, 2008 | 8.890 | 8.910 | 8.700 | 8.780 | 1,139,734 | -0.03(-0.34%) |
Aug 14, 2008 | 8.830 | 8.940 | 8.750 | 8.810 | 922,912 | -0.02(-0.23%) |
Aug 13, 2008 | 8.690 | 8.890 | 8.620 | 8.830 | 1,303,914 | +0.17(+1.96%) |
Aug 12, 2008 | 8.560 | 8.750 | 8.420 | 8.660 | 1,165,933 | +0.11(+1.29%) |
Aug 11, 2008 | 8.440 | 8.670 | 8.360 | 8.550 | 1,324,728 | +0.14(+1.66%) |
Aug 08, 2008 | 8.010 | 8.430 | 7.910 | 8.410 | 1,578,662 | +0.44(+5.52%) |
Aug 07, 2008 | 7.990 | 8.130 | 7.920 | 7.970 | 1,542,775 | -0.05(-0.62%) |
Aug 06, 2008 | 7.720 | 8.090 | 7.700 | 8.020 | 1,485,781 | +0.32(+4.16%) |
Aug 05, 2008 | 7.590 | 7.710 | 7.460 | 7.700 | 2,023,979 | +0.19(+2.53%) |
Aug 04, 2008 | 7.840 | 7.860 | 7.420 | 7.510 | 1,603,091 | -0.30(-3.84%) |
Aug 01, 2008 | 7.820 | 7.900 | 7.640 | 7.810 | 1,347,444 | +0.02(+0.26%) |
Jul 31, 2008 | 7.820 | 7.840 | 7.620 | 7.790 | 2,562,498 | +0.11(+1.43%) |
Jul 30, 2008 | 7.980 | 8.000 | 7.560 | 7.680 | 2,930,028 | -0.13(-1.66%) |
Jul 29, 2008 | 7.810 | 8.260 | 7.520 | 7.810 | 10,342,962 | -1.83(-18.98%) |
Jul 28, 2008 | 9.520 | 9.780 | 9.470 | 9.640 | 1,301,476 | -0.04(-0.41%) |
Jul 25, 2008 | 9.560 | 9.750 | 9.510 | 9.680 | 1,075,569 | +0.12(+1.26%) |
Jul 24, 2008 | 9.660 | 9.660 | 9.480 | 9.560 | 762,788 | -0.04(-0.42%) |
Jul 23, 2008 | 9.410 | 9.720 | 9.360 | 9.600 | 1,098,125 | +0.14(+1.48%) |
Jul 22, 2008 | 9.460 | 9.500 | 9.310 | 9.460 | 967,976 | -0.07(-0.73%) |
Jul 21, 2008 | 9.570 | 9.590 | 9.380 | 9.530 | 431,361 | -0.01(-0.10%) |
Jul 18, 2008 | 9.640 | 9.640 | 9.350 | 9.540 | 539,842 | -0.12(-1.24%) |
Jul 17, 2008 | 9.680 | 9.770 | 9.460 | 9.660 | 634,740 | +0.03(+0.31%) |
Jul 16, 2008 | 9.410 | 9.650 | 9.270 | 9.630 | 1,016,259 | +0.24(+2.56%) |
Jul 15, 2008 | 9.220 | 9.580 | 9.180 | 9.390 | 840,884 | -0.05(-0.53%) |
Jul 14, 2008 | 9.430 | 9.530 | 9.230 | 9.440 | 1,064,702 | +0.05(+0.53%) |
Jul 11, 2008 | 9.280 | 9.520 | 9.145 | 9.390 | 926,869 | -0.01(-0.11%) |
Jul 10, 2008 | 9.180 | 9.680 | 9.160 | 9.400 | 1,207,195 | +0.23(+2.51%) |
Jul 09, 2008 | 9.440 | 9.480 | 9.170 | 9.170 | 891,333 | -0.24(-2.55%) |
Jul 08, 2008 | 9.180 | 9.470 | 9.070 | 9.410 | 937,663 | +0.21(+2.28%) |
Jul 07, 2008 | 9.270 | 9.440 | 9.050 | 9.200 | 903,385 | +0.00(+0.00%) |
Jul 04, 2008 | 9.270 | 9.280 | 8.970 | 9.200 | 682,379 | +0.00(+0.00%) |
Jul 03, 2008 | 9.270 | 9.280 | 8.970 | 9.200 | 682,379 | -0.07(-0.76%) |
Jul 02, 2008 | 9.600 | 9.620 | 9.220 | 9.270 | 1,113,587 | -0.34(-3.54%) |
Jul 01, 2008 | 9.540 | 9.620 | 9.310 | 9.610 | 936,655 | +0.10(+1.05%) |
Jun 30, 2008 | 9.640 | 9.730 | 9.470 | 9.510 | 1,536,108 | -0.13(-1.35%) |
Jun 27, 2008 | 9.860 | 10.04 | 9.620 | 9.640 | 2,627,067 | -0.22(-2.23%) |
Jun 26, 2008 | 10.00 | 10.13 | 9.780 | 9.860 | 966,555 | -0.28(-2.76%) |
Jun 25, 2008 | 9.850 | 10.23 | 9.840 | 10.14 | 1,288,161 | +0.30(+3.05%) |
Jun 24, 2008 | 9.900 | 10.08 | 9.830 | 9.840 | 1,356,248 | -0.15(-1.50%) |
Jun 23, 2008 | 10.14 | 10.26 | 9.960 | 9.990 | 764,843 | -0.13(-1.28%) |
Jun 20, 2008 | 10.55 | 10.58 | 10.00 | 10.12 | 2,577,657 | -0.44(-4.17%) |
Jun 19, 2008 | 10.40 | 10.60 | 10.34 | 10.56 | 1,318,232 | +0.12(+1.15%) |
Jun 18, 2008 | 10.20 | 10.49 | 10.11 | 10.44 | 1,811,118 | +0.20(+1.95%) |
Jun 17, 2008 | 10.23 | 10.43 | 10.13 | 10.24 | 1,708,761 | +0.08(+0.79%) |
Jun 16, 2008 | 9.910 | 10.19 | 9.650 | 10.16 | 1,897,519 | +0.25(+2.52%) |
Jun 13, 2008 | 9.610 | 9.910 | 9.610 | 9.910 | 1,141,047 | +0.34(+3.55%) |
Jun 12, 2008 | 9.590 | 9.810 | 9.390 | 9.570 | 1,508,267 | +0.07(+0.74%) |
Jun 11, 2008 | 9.810 | 9.900 | 9.500 | 9.500 | 1,098,907 | -0.32(-3.26%) |
Jun 10, 2008 | 9.850 | 9.950 | 9.670 | 9.820 | 1,252,749 | -0.02(-0.20%) |
Jun 09, 2008 | 10.00 | 10.05 | 9.740 | 9.840 | 1,704,491 | -0.16(-1.60%) |
Jun 06, 2008 | 9.910 | 10.13 | 9.730 | 10.00 | 1,578,633 | +0.01(+0.10%) |
Jun 05, 2008 | 9.730 | 10.35 | 9.710 | 9.990 | 2,833,263 | +0.44(+4.61%) |
Jun 04, 2008 | 9.180 | 9.640 | 9.180 | 9.550 | 1,532,977 | +0.38(+4.14%) |
Jun 03, 2008 | 9.310 | 9.460 | 9.010 | 9.170 | 999,465 | -0.09(-0.97%) |
Jun 02, 2008 | 9.570 | 9.770 | 9.110 | 9.260 | 1,887,818 | -0.36(-3.74%) |
May 30, 2008 | 9.290 | 9.700 | 9.120 | 9.620 | 2,088,414 | +0.32(+3.44%) |
May 29, 2008 | 9.120 | 9.320 | 9.100 | 9.300 | 1,033,430 | +0.13(+1.42%) |
May 28, 2008 | 9.140 | 9.195 | 9.060 | 9.170 | 707,071 | +0.08(+0.88%) |
May 27, 2008 | 9.020 | 9.190 | 8.900 | 9.090 | 879,077 | +0.12(+1.34%) |
May 26, 2008 | 9.050 | 9.140 | 8.880 | 8.970 | 1,254,092 | +0.00(+0.00%) |
May 23, 2008 | 9.050 | 9.140 | 8.880 | 8.970 | 1,254,092 | -0.18(-1.97%) |
May 22, 2008 | 9.250 | 9.560 | 9.070 | 9.150 | 3,102,301 | -0.06(-0.65%) |
May 21, 2008 | 8.780 | 9.410 | 8.770 | 9.210 | 4,111,862 | +0.47(+5.38%) |
May 20, 2008 | 8.670 | 8.860 | 8.620 | 8.740 | 2,163,192 | +0.06(+0.69%) |
May 19, 2008 | 8.500 | 8.870 | 8.460 | 8.680 | 3,157,858 | +0.14(+1.64%) |
May 16, 2008 | 8.660 | 8.900 | 8.360 | 8.540 | 3,716,239 | +0.37(+4.53%) |
May 15, 2008 | 8.070 | 8.220 | 8.050 | 8.170 | 682,340 | +0.10(+1.24%) |
May 14, 2008 | 8.000 | 8.270 | 8.000 | 8.070 | 1,104,026 | +0.07(+0.88%) |
May 13, 2008 | 8.020 | 8.070 | 7.980 | 8.000 | 1,310,198 | -0.02(-0.25%) |
May 12, 2008 | 7.930 | 8.100 | 7.930 | 8.020 | 1,585,268 | +0.12(+1.52%) |
May 09, 2008 | 8.000 | 8.000 | 7.870 | 7.900 | 1,575,069 | -0.10(-1.25%) |
May 08, 2008 | 7.970 | 8.060 | 7.900 | 8.000 | 1,941,098 | +0.03(+0.38%) |
May 07, 2008 | 7.730 | 8.070 | 7.690 | 7.970 | 2,225,676 | +0.26(+3.37%) |
May 06, 2008 | 7.750 | 7.790 | 7.650 | 7.710 | 2,083,248 | -0.05(-0.64%) |
May 05, 2008 | 7.880 | 7.970 | 7.730 | 7.760 | 1,347,361 | -0.10(-1.27%) |
May 02, 2008 | 8.180 | 8.218 | 7.820 | 7.860 | 1,928,392 | -0.29(-3.56%) |
May 01, 2008 | 8.250 | 8.410 | 8.100 | 8.150 | 1,998,324 | -0.12(-1.45%) |
Apr 30, 2008 | 8.330 | 8.430 | 8.210 | 8.270 | 1,725,307 | -0.07(-0.84%) |
Apr 29, 2008 | 8.510 | 8.550 | 8.270 | 8.340 | 1,408,671 | -0.19(-2.23%) |
Apr 28, 2008 | 8.590 | 8.670 | 8.460 | 8.530 | 1,400,728 | -0.06(-0.70%) |
Apr 25, 2008 | 8.560 | 8.690 | 8.470 | 8.590 | 1,910,378 | +0.05(+0.59%) |
Apr 24, 2008 | 8.770 | 8.800 | 8.300 | 8.540 | 4,211,474 | +0.01(+0.12%) |
Apr 23, 2008 | 8.200 | 8.550 | 8.160 | 8.530 | 1,613,475 | +0.43(+5.31%) |
Apr 22, 2008 | 8.240 | 8.300 | 7.970 | 8.100 | 1,249,774 | -0.22(-2.64%) |
Apr 21, 2008 | 8.340 | 8.400 | 8.140 | 8.320 | 1,681,289 | -0.11(-1.30%) |
Apr 18, 2008 | 8.140 | 8.470 | 8.062 | 8.430 | 1,237,084 | +0.45(+5.64%) |
Apr 17, 2008 | 8.110 | 8.110 | 7.860 | 7.980 | 904,535 | -0.15(-1.85%) |
Apr 16, 2008 | 7.790 | 8.160 | 7.740 | 8.130 | 1,334,733 | +0.48(+6.27%) |
Apr 15, 2008 | 7.610 | 7.680 | 7.470 | 7.650 | 916,502 | +0.06(+0.79%) |
Apr 14, 2008 | 7.560 | 7.800 | 7.520 | 7.590 | 950,610 | +0.01(+0.13%) |
Apr 11, 2008 | 7.580 | 7.713 | 7.530 | 7.580 | 863,432 | -0.17(-2.19%) |
Apr 10, 2008 | 7.780 | 7.950 | 7.710 | 7.750 | 1,187,201 | -0.05(-0.64%) |
Apr 09, 2008 | 8.040 | 8.060 | 7.750 | 7.800 | 708,464 | -0.16(-2.01%) |
Apr 08, 2008 | 7.810 | 7.970 | 7.810 | 7.960 | 382,220 | +0.12(+1.53%) |
Apr 07, 2008 | 8.050 | 8.100 | 7.810 | 7.840 | 641,049 | -0.17(-2.12%) |
Apr 04, 2008 | 8.070 | 8.100 | 7.930 | 8.010 | 738,253 | -0.02(-0.25%) |
Apr 03, 2008 | 7.880 | 8.060 | 7.800 | 8.030 | 868,502 | +0.14(+1.77%) |
Apr 02, 2008 | 7.910 | 8.160 | 7.800 | 7.890 | 1,456,385 | -0.04(-0.50%) |
Apr 01, 2008 | 7.620 | 7.930 | 7.600 | 7.930 | 1,208,745 | +0.33(+4.34%) |
Mar 31, 2008 | 7.530 | 7.780 | 7.430 | 7.600 | 942,594 | +0.06(+0.80%) |
Mar 28, 2008 | 7.600 | 7.740 | 7.500 | 7.540 | 1,094,058 | -0.02(-0.26%) |
Mar 27, 2008 | 7.970 | 7.970 | 7.530 | 7.560 | 1,668,197 | -0.41(-5.14%) |
Mar 26, 2008 | 8.140 | 8.350 | 7.860 | 7.970 | 1,403,829 | -0.23(-2.80%) |
Mar 25, 2008 | 8.270 | 8.320 | 8.100 | 8.200 | 1,079,596 | -0.03(-0.36%) |
Mar 24, 2008 | 7.880 | 8.370 | 7.880 | 8.230 | 1,249,233 | +0.26(+3.26%) |
Mar 21, 2008 | 7.990 | 8.170 | 7.870 | 7.970 | 2,239,418 | +0.00(+0.00%) |
Mar 20, 2008 | 7.990 | 8.170 | 7.870 | 7.970 | 2,240,682 | +0.06(+0.76%) |
Mar 19, 2008 | 8.440 | 8.470 | 7.910 | 7.910 | 1,804,283 | -0.48(-5.72%) |
Mar 18, 2008 | 8.320 | 8.470 | 8.070 | 8.390 | 1,734,914 | +0.14(+1.70%) |
Mar 17, 2008 | 7.840 | 8.330 | 7.780 | 8.250 | 2,578,431 | +0.17(+2.10%) |
Mar 14, 2008 | 7.930 | 8.260 | 7.790 | 8.080 | 2,384,334 | +0.23(+2.93%) |
Mar 13, 2008 | 7.720 | 7.990 | 7.400 | 7.850 | 2,045,761 | +0.06(+0.77%) |
Mar 12, 2008 | 8.000 | 8.060 | 7.790 | 7.790 | 1,271,210 | -0.16(-2.01%) |
Mar 11, 2008 | 8.260 | 8.360 | 7.700 | 7.950 | 2,119,056 | +0.02(+0.25%) |
Mar 10, 2008 | 8.100 | 8.350 | 7.900 | 7.930 | 1,229,140 | -0.12(-1.49%) |
Mar 07, 2008 | 8.000 | 8.390 | 7.970 | 8.050 | 2,066,901 | -0.06(-0.74%) |
Mar 06, 2008 | 8.260 | 8.370 | 8.060 | 8.110 | 981,466 | -0.14(-1.70%) |
Mar 05, 2008 | 8.210 | 8.720 | 8.220 | 8.250 | 1,395,649 | -0.03(-0.36%) |
Mar 04, 2008 | 8.140 | 8.410 | 8.070 | 8.280 | 1,840,620 | +0.02(+0.24%) |
Mar 03, 2008 | 8.880 | 8.880 | 8.190 | 8.260 | 1,843,945 | -0.65(-7.30%) |
Feb 29, 2008 | 9.010 | 9.120 | 8.850 | 8.910 | 1,267,909 | -0.23(-2.52%) |
Feb 28, 2008 | 8.970 | 9.340 | 8.940 | 9.140 | 1,412,549 | +0.14(+1.56%) |
Feb 27, 2008 | 9.040 | 9.430 | 8.980 | 9.000 | 1,303,415 | -0.19(-2.07%) |
Feb 26, 2008 | 8.880 | 9.540 | 8.880 | 9.190 | 2,496,774 | +0.25(+2.80%) |
Feb 25, 2008 | 8.880 | 9.030 | 8.800 | 8.940 | 973,443 | +0.04(+0.45%) |
Feb 22, 2008 | 8.800 | 8.940 | 8.750 | 8.900 | 1,196,877 | +0.10(+1.14%) |
Feb 21, 2008 | 9.030 | 9.200 | 8.750 | 8.800 | 1,110,370 | -0.17(-1.90%) |
Feb 20, 2008 | 8.920 | 9.040 | 8.740 | 8.970 | 799,014 | -0.03(-0.33%) |
Feb 19, 2008 | 9.000 | 9.250 | 8.830 | 9.000 | 1,215,665 | +0.14(+1.58%) |
Feb 18, 2008 | 8.780 | 8.890 | 8.590 | 8.860 | 2,088,866 | +0.00(+0.00%) |
Feb 15, 2008 | 8.780 | 8.890 | 8.590 | 8.860 | 2,088,866 | -0.10(-1.12%) |
Feb 14, 2008 | 9.450 | 9.450 | 8.910 | 8.960 | 2,049,852 | -0.45(-4.78%) |
Feb 13, 2008 | 9.190 | 9.460 | 9.020 | 9.410 | 1,446,855 | +0.39(+4.32%) |
Feb 12, 2008 | 9.560 | 9.560 | 8.950 | 9.020 | 2,136,841 | -0.49(-5.15%) |
Feb 11, 2008 | 9.430 | 9.710 | 9.420 | 9.510 | 967,264 | +0.08(+0.85%) |
Feb 08, 2008 | 9.440 | 9.630 | 9.290 | 9.430 | 1,123,533 | -0.01(-0.11%) |
Feb 07, 2008 | 9.380 | 9.650 | 9.190 | 9.440 | 1,966,193 | -0.14(-1.46%) |
Feb 06, 2008 | 10.42 | 10.47 | 8.820 | 9.580 | 2,533,282 | -0.74(-7.17%) |
Feb 05, 2008 | 10.42 | 10.69 | 10.25 | 10.32 | 1,700,242 | -0.18(-1.71%) |
Feb 04, 2008 | 10.71 | 10.83 | 10.50 | 10.50 | 1,702,911 | -0.26(-2.42%) |
Feb 01, 2008 | 10.98 | 11.03 | 10.70 | 10.76 | 2,417,686 | -0.16(-1.47%) |
Jan 31, 2008 | 10.60 | 11.35 | 10.58 | 10.92 | 3,756,471 | +0.10(+0.92%) |
Jan 30, 2008 | 10.66 | 10.95 | 10.17 | 10.82 | 5,811,016 | +1.25(+13.06%) |
Jan 29, 2008 | 9.600 | 9.840 | 9.470 | 9.570 | 1,621,455 | -0.03(-0.31%) |
Jan 28, 2008 | 9.460 | 9.730 | 9.240 | 9.600 | 1,112,687 | +0.23(+2.45%) |
Jan 25, 2008 | 9.370 | 9.500 | 9.170 | 9.370 | 1,238,243 | +0.15(+1.63%) |
Jan 24, 2008 | 8.730 | 9.310 | 8.550 | 9.220 | 1,678,947 | +0.53(+6.10%) |
Jan 23, 2008 | 8.850 | 8.930 | 8.220 | 8.690 | 1,903,339 | -0.35(-3.87%) |
Jan 22, 2008 | 8.430 | 9.150 | 8.250 | 9.040 | 1,917,249 | +0.24(+2.73%) |
Jan 21, 2008 | 8.740 | 9.000 | 8.570 | 8.800 | 1,751,534 | +0.00(+0.00%) |
Jan 18, 2008 | 8.740 | 9.000 | 8.570 | 8.800 | 1,751,534 | -0.01(-0.11%) |
Jan 17, 2008 | 9.100 | 9.150 | 8.600 | 8.810 | 1,538,080 | -0.24(-2.65%) |
Jan 16, 2008 | 9.230 | 9.300 | 8.870 | 9.050 | 1,239,259 | -0.27(-2.90%) |
Jan 15, 2008 | 9.470 | 9.480 | 9.200 | 9.320 | 1,284,349 | -0.35(-3.62%) |
Jan 14, 2008 | 9.330 | 9.720 | 9.290 | 9.670 | 1,319,628 | +0.45(+4.88%) |
Jan 11, 2008 | 9.460 | 9.500 | 9.160 | 9.220 | 963,614 | -0.30(-3.15%) |
Jan 10, 2008 | 9.450 | 9.750 | 9.410 | 9.520 | 2,067,857 | -0.02(-0.21%) |
Jan 09, 2008 | 9.750 | 9.850 | 9.250 | 9.540 | 2,509,606 | -0.24(-2.45%) |
Jan 08, 2008 | 10.00 | 10.19 | 9.780 | 9.780 | 1,503,787 | -0.18(-1.81%) |
Jan 07, 2008 | 10.03 | 10.17 | 9.700 | 9.960 | 1,621,756 | +0.01(+0.10%) |
Jan 04, 2008 | 10.38 | 10.39 | 9.880 | 9.950 | 1,270,178 | -0.49(-4.69%) |
Jan 03, 2008 | 10.60 | 10.70 | 10.40 | 10.44 | 1,053,688 | -0.22(-2.06%) |
Jan 02, 2008 | 10.51 | 10.87 | 10.49 | 10.66 | 1,964,806 | +0.18(+1.72%) |