Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.103 | 9.123 | 8.713 | 8.915 | 1,153,729 | -0.19(-2.06%) |
Dec 30, 2008 | 8.541 | 9.103 | 8.491 | 9.103 | 991,732 | +0.64(+7.59%) |
Dec 29, 2008 | 8.668 | 8.683 | 8.309 | 8.460 | 510,099 | -0.18(-2.11%) |
Dec 26, 2008 | 8.511 | 8.658 | 8.406 | 8.642 | 323,079 | +0.16(+1.91%) |
Dec 24, 2008 | 8.400 | 8.566 | 8.192 | 8.481 | 304,527 | +0.10(+1.15%) |
Dec 23, 2008 | 8.273 | 8.506 | 8.233 | 8.384 | 690,369 | +0.12(+1.47%) |
Dec 22, 2008 | 8.440 | 8.496 | 8.041 | 8.263 | 791,048 | -0.14(-1.68%) |
Dec 19, 2008 | 8.147 | 8.597 | 8.010 | 8.405 | 1,451,384 | +0.35(+4.40%) |
Dec 18, 2008 | 8.076 | 8.304 | 7.929 | 8.051 | 758,812 | -0.06(-0.75%) |
Dec 17, 2008 | 8.015 | 8.223 | 7.910 | 8.111 | 774,736 | +0.00(+0.00%) |
Dec 16, 2008 | 7.859 | 8.172 | 7.859 | 8.111 | 877,917 | +0.33(+4.29%) |
Dec 15, 2008 | 7.712 | 7.853 | 7.510 | 7.778 | 986,241 | -0.01(-0.07%) |
Dec 12, 2008 | 7.520 | 7.879 | 7.459 | 7.783 | 750,156 | +0.14(+1.85%) |
Dec 11, 2008 | 8.056 | 8.101 | 7.585 | 7.641 | 972,442 | -0.45(-5.50%) |
Dec 10, 2008 | 7.859 | 8.167 | 7.712 | 8.086 | 744,032 | +0.25(+3.16%) |
Dec 09, 2008 | 8.187 | 8.582 | 7.788 | 7.838 | 1,115,360 | -0.43(-5.20%) |
Dec 08, 2008 | 8.036 | 8.410 | 7.970 | 8.268 | 1,914,962 | +0.40(+5.14%) |
Dec 05, 2008 | 8.071 | 8.081 | 7.484 | 7.864 | 1,785,635 | -0.20(-2.51%) |
Dec 04, 2008 | 8.091 | 8.420 | 7.955 | 8.066 | 1,558,609 | -0.13(-1.60%) |
Dec 03, 2008 | 8.010 | 8.860 | 7.934 | 8.197 | 3,044,014 | -0.68(-7.69%) |
Dec 02, 2008 | 8.673 | 8.931 | 8.450 | 8.880 | 1,805,938 | +0.36(+4.21%) |
Dec 01, 2008 | 9.027 | 9.118 | 8.465 | 8.521 | 1,904,497 | -0.55(-6.02%) |
Nov 28, 2008 | 8.926 | 9.143 | 8.926 | 9.067 | 678,599 | -0.01(-0.11%) |
Nov 26, 2008 | 9.032 | 9.108 | 8.951 | 9.077 | 1,359,717 | +0.01(+0.11%) |
Nov 25, 2008 | 9.254 | 9.267 | 9.009 | 9.067 | 2,758,487 | -0.14(-1.54%) |
Nov 24, 2008 | 8.855 | 9.325 | 8.746 | 9.209 | 1,779,655 | +0.45(+5.14%) |
Nov 21, 2008 | 8.860 | 8.900 | 8.096 | 8.759 | 1,961,209 | -0.01(-0.12%) |
Nov 20, 2008 | 8.865 | 9.103 | 8.703 | 8.769 | 2,091,789 | -0.20(-2.25%) |
Nov 19, 2008 | 8.961 | 9.330 | 8.850 | 8.971 | 1,689,854 | -0.02(-0.17%) |
Nov 18, 2008 | 8.971 | 9.188 | 8.698 | 8.986 | 1,319,863 | +0.02(+0.17%) |
Nov 17, 2008 | 8.749 | 9.128 | 8.597 | 8.971 | 1,309,052 | +0.22(+2.54%) |
Nov 14, 2008 | 9.462 | 9.462 | 8.749 | 8.749 | 1,803,211 | -0.86(-8.95%) |
Nov 13, 2008 | 8.673 | 9.623 | 8.673 | 9.608 | 1,995,273 | +0.67(+7.53%) |
Nov 12, 2008 | 9.158 | 9.158 | 8.875 | 8.936 | 1,024,491 | -0.23(-2.48%) |
Nov 11, 2008 | 9.128 | 9.264 | 8.754 | 9.163 | 1,144,757 | +0.06(+0.67%) |
Nov 10, 2008 | 9.158 | 9.229 | 8.926 | 9.103 | 1,293,977 | +0.10(+1.12%) |
Nov 07, 2008 | 9.224 | 9.229 | 8.875 | 9.001 | 1,062,065 | -0.07(-0.78%) |
Nov 06, 2008 | 8.501 | 9.219 | 8.111 | 9.072 | 2,560,496 | +0.46(+5.34%) |
Nov 05, 2008 | 8.905 | 9.037 | 8.541 | 8.612 | 1,127,395 | -0.44(-4.86%) |
Nov 04, 2008 | 9.335 | 9.482 | 8.996 | 9.052 | 1,471,859 | -0.18(-1.92%) |
Nov 03, 2008 | 9.148 | 9.285 | 8.941 | 9.229 | 1,760,653 | +0.30(+3.34%) |
Oct 31, 2008 | 8.556 | 9.057 | 8.349 | 8.931 | 1,227,604 | +0.38(+4.44%) |
Oct 30, 2008 | 8.511 | 8.622 | 8.281 | 8.551 | 1,085,259 | +0.20(+2.36%) |
Oct 29, 2008 | 8.147 | 8.572 | 7.924 | 8.354 | 1,004,175 | +0.28(+3.44%) |
Oct 28, 2008 | 7.601 | 8.111 | 7.333 | 8.076 | 1,282,051 | +0.60(+7.98%) |
Oct 27, 2008 | 8.420 | 8.566 | 7.474 | 7.479 | 1,668,274 | -0.80(-9.65%) |
Oct 24, 2008 | 7.919 | 8.774 | 7.626 | 8.278 | 2,053,019 | -0.03(-0.30%) |
Oct 23, 2008 | 8.319 | 8.647 | 8.147 | 8.304 | 1,919,156 | +0.07(+0.80%) |
Oct 22, 2008 | 7.864 | 8.268 | 7.757 | 8.238 | 2,017,215 | +0.36(+4.62%) |
Oct 21, 2008 | 7.889 | 7.975 | 7.838 | 7.874 | 1,363,126 | -0.06(-0.76%) |
Oct 20, 2008 | 7.651 | 8.202 | 7.454 | 7.934 | 2,224,709 | +0.75(+10.49%) |
Oct 17, 2008 | 6.837 | 7.413 | 6.797 | 7.181 | 1,340,861 | +0.17(+2.45%) |
Oct 16, 2008 | 6.746 | 7.151 | 6.534 | 7.009 | 1,968,292 | +0.42(+6.45%) |
Oct 15, 2008 | 6.716 | 6.989 | 6.574 | 6.584 | 806,669 | -0.25(-3.70%) |
Oct 14, 2008 | 7.328 | 7.353 | 6.650 | 6.837 | 662,366 | -0.32(-4.52%) |
Oct 13, 2008 | 7.338 | 7.459 | 6.999 | 7.161 | 1,049,973 | -0.05(-0.63%) |
Oct 10, 2008 | 6.857 | 7.237 | 6.630 | 7.206 | 1,379,592 | +0.25(+3.56%) |
Oct 09, 2008 | 7.049 | 7.328 | 6.918 | 6.958 | 1,179,857 | -0.03(-0.43%) |
Oct 08, 2008 | 6.837 | 7.292 | 6.827 | 6.989 | 803,940 | +0.10(+1.47%) |
Oct 07, 2008 | 7.231 | 7.277 | 6.883 | 6.888 | 716,775 | -0.33(-4.62%) |
Oct 06, 2008 | 7.297 | 7.388 | 6.877 | 7.221 | 751,893 | -0.01(-0.14%) |
Oct 03, 2008 | 7.363 | 7.656 | 7.206 | 7.231 | 363,851 | -0.22(-2.98%) |
Oct 02, 2008 | 7.687 | 7.944 | 7.413 | 7.454 | 302,436 | -0.24(-3.15%) |
Oct 01, 2008 | 7.889 | 7.975 | 7.545 | 7.697 | 411,061 | -0.24(-3.06%) |
Sep 30, 2008 | 7.788 | 8.025 | 7.515 | 7.939 | 540,443 | +0.15(+1.95%) |
Sep 29, 2008 | 7.560 | 8.091 | 7.515 | 7.788 | 712,784 | +0.11(+1.38%) |
Sep 26, 2008 | 7.545 | 7.732 | 7.515 | 7.682 | 379,516 | +0.02(+0.26%) |
Sep 25, 2008 | 7.636 | 7.757 | 7.585 | 7.661 | 444,010 | +0.07(+0.93%) |
Sep 24, 2008 | 7.752 | 7.818 | 7.590 | 7.590 | 408,010 | -0.14(-1.83%) |
Sep 23, 2008 | 7.697 | 7.909 | 7.555 | 7.732 | 421,753 | +0.03(+0.33%) |
Sep 22, 2008 | 8.076 | 8.177 | 7.697 | 7.707 | 392,243 | -0.25(-3.12%) |
Sep 19, 2008 | 8.213 | 8.344 | 7.788 | 7.955 | 1,356,756 | +0.06(+0.70%) |
Sep 18, 2008 | 7.722 | 9.355 | 7.515 | 7.899 | 1,072,930 | +0.33(+4.34%) |
Sep 17, 2008 | 7.707 | 7.884 | 7.469 | 7.570 | 927,247 | -0.20(-2.54%) |
Sep 16, 2008 | 7.778 | 7.913 | 7.651 | 7.767 | 638,405 | -0.06(-0.78%) |
Sep 15, 2008 | 7.869 | 8.061 | 7.798 | 7.828 | 575,229 | -0.19(-2.40%) |
Sep 12, 2008 | 7.914 | 8.020 | 7.793 | 8.020 | 448,924 | +0.06(+0.70%) |
Sep 11, 2008 | 7.944 | 8.056 | 7.773 | 7.965 | 508,074 | -0.01(-0.13%) |
Sep 10, 2008 | 8.030 | 8.091 | 7.864 | 7.975 | 729,005 | +0.04(+0.45%) |
Sep 09, 2008 | 8.041 | 8.091 | 7.899 | 7.939 | 732,695 | -0.10(-1.26%) |
Sep 08, 2008 | 7.838 | 8.086 | 7.828 | 8.041 | 1,095,613 | +0.41(+5.44%) |
Sep 05, 2008 | 7.505 | 7.803 | 7.446 | 7.626 | 430,272 | +0.14(+1.89%) |
Sep 04, 2008 | 7.692 | 7.818 | 7.479 | 7.484 | 541,677 | -0.23(-3.01%) |
Sep 03, 2008 | 7.393 | 7.752 | 7.206 | 7.717 | 762,494 | +0.32(+4.38%) |
Sep 02, 2008 | 7.297 | 7.499 | 7.297 | 7.393 | 740,399 | +0.19(+2.67%) |
Aug 29, 2008 | 7.237 | 7.282 | 7.085 | 7.201 | 548,582 | -0.03(-0.42%) |
Aug 28, 2008 | 6.943 | 7.297 | 6.888 | 7.231 | 569,508 | +0.32(+4.69%) |
Aug 27, 2008 | 6.999 | 7.181 | 6.827 | 6.908 | 403,380 | -0.11(-1.51%) |
Aug 26, 2008 | 7.080 | 7.292 | 6.898 | 7.014 | 471,105 | -0.07(-0.93%) |
Aug 25, 2008 | 7.216 | 7.373 | 6.968 | 7.080 | 368,599 | -0.16(-2.23%) |
Aug 22, 2008 | 7.034 | 7.302 | 7.034 | 7.242 | 433,404 | +0.22(+3.17%) |
Aug 21, 2008 | 6.903 | 7.388 | 6.832 | 7.019 | 371,181 | +0.06(+0.80%) |
Aug 20, 2008 | 6.989 | 7.075 | 6.862 | 6.963 | 464,686 | +0.01(+0.15%) |
Aug 19, 2008 | 7.145 | 7.186 | 6.842 | 6.953 | 405,949 | -0.19(-2.69%) |
Aug 18, 2008 | 7.171 | 7.186 | 7.039 | 7.145 | 336,018 | -0.03(-0.35%) |
Aug 15, 2008 | 7.570 | 7.585 | 7.029 | 7.171 | 1,219,265 | -0.38(-5.09%) |
Aug 14, 2008 | 7.687 | 7.732 | 7.489 | 7.555 | 462,730 | -0.16(-2.03%) |
Aug 13, 2008 | 7.656 | 7.712 | 7.333 | 7.712 | 457,973 | +0.04(+0.53%) |
Aug 12, 2008 | 7.722 | 7.727 | 7.565 | 7.671 | 704,712 | -0.10(-1.30%) |
Aug 11, 2008 | 7.687 | 7.904 | 7.646 | 7.773 | 766,427 | +0.10(+1.32%) |
Aug 08, 2008 | 7.494 | 7.687 | 7.484 | 7.671 | 704,963 | +0.19(+2.57%) |
Aug 07, 2008 | 7.424 | 7.535 | 7.312 | 7.479 | 528,434 | +0.01(+0.07%) |
Aug 06, 2008 | 7.505 | 7.550 | 7.156 | 7.474 | 414,379 | -0.06(-0.81%) |
Aug 05, 2008 | 7.191 | 7.550 | 7.166 | 7.535 | 573,801 | +0.38(+5.37%) |
Aug 04, 2008 | 7.242 | 7.262 | 6.984 | 7.151 | 803,548 | -0.08(-1.12%) |
Aug 01, 2008 | 7.292 | 7.348 | 7.135 | 7.231 | 715,897 | -0.10(-1.38%) |
Jul 31, 2008 | 7.373 | 7.510 | 7.307 | 7.333 | 461,544 | -0.12(-1.63%) |
Jul 30, 2008 | 7.520 | 7.550 | 7.287 | 7.454 | 467,385 | -0.06(-0.74%) |
Jul 29, 2008 | 7.510 | 7.606 | 6.938 | 7.510 | 974,275 | +0.42(+5.92%) |
Jul 28, 2008 | 7.125 | 7.257 | 6.928 | 7.090 | 884,280 | -0.02(-0.21%) |
Jul 25, 2008 | 7.105 | 7.282 | 7.060 | 7.105 | 362,425 | +0.07(+0.93%) |
Jul 24, 2008 | 7.054 | 7.231 | 6.984 | 7.039 | 1,229,057 | -0.21(-2.86%) |
Jul 23, 2008 | 7.221 | 7.353 | 7.080 | 7.247 | 764,001 | -0.06(-0.83%) |
Jul 22, 2008 | 7.151 | 7.343 | 6.888 | 7.307 | 1,277,564 | +0.27(+3.81%) |
Jul 21, 2008 | 7.171 | 7.181 | 6.968 | 7.039 | 1,285,593 | +0.21(+3.11%) |
Jul 18, 2008 | 7.075 | 7.080 | 6.766 | 6.827 | 717,378 | -0.26(-3.64%) |
Jul 17, 2008 | 6.781 | 7.176 | 6.718 | 7.085 | 691,113 | +0.30(+4.47%) |
Jul 16, 2008 | 6.397 | 6.797 | 6.397 | 6.781 | 535,891 | +0.39(+6.09%) |
Jul 15, 2008 | 6.604 | 6.640 | 6.276 | 6.392 | 832,668 | -0.30(-4.53%) |
Jul 14, 2008 | 6.463 | 6.776 | 6.255 | 6.695 | 1,014,962 | +0.33(+5.25%) |
Jul 11, 2008 | 6.169 | 6.544 | 6.169 | 6.362 | 645,740 | +0.19(+3.03%) |
Jul 10, 2008 | 6.240 | 6.387 | 6.144 | 6.175 | 515,410 | -0.04(-0.65%) |
Jul 09, 2008 | 6.220 | 6.397 | 6.210 | 6.215 | 521,837 | -0.03(-0.41%) |
Jul 08, 2008 | 6.609 | 6.620 | 6.159 | 6.240 | 807,891 | -0.34(-5.22%) |
Jul 07, 2008 | 6.377 | 6.620 | 6.271 | 6.584 | 462,552 | +0.28(+4.49%) |
Jul 04, 2008 | 6.382 | 6.382 | 6.220 | 6.301 | 192,085 | +0.00(+0.00%) |
Jul 03, 2008 | 6.382 | 6.382 | 6.220 | 6.301 | 192,085 | -0.08(-1.19%) |
Jul 02, 2008 | 6.235 | 6.564 | 6.235 | 6.377 | 513,544 | +0.13(+2.02%) |
Jul 01, 2008 | 6.149 | 6.321 | 6.149 | 6.250 | 647,636 | +0.06(+0.90%) |
Jun 30, 2008 | 6.291 | 6.523 | 6.195 | 6.195 | 552,787 | -0.10(-1.53%) |
Jun 27, 2008 | 6.432 | 6.488 | 6.250 | 6.291 | 1,201,531 | -0.17(-2.58%) |
Jun 26, 2008 | 6.746 | 6.771 | 6.392 | 6.458 | 432,269 | -0.33(-4.84%) |
Jun 25, 2008 | 6.574 | 6.877 | 6.574 | 6.786 | 374,529 | +0.22(+3.31%) |
Jun 24, 2008 | 6.716 | 6.776 | 6.549 | 6.569 | 273,822 | -0.16(-2.40%) |
Jun 23, 2008 | 6.928 | 7.014 | 6.695 | 6.731 | 368,480 | -0.23(-3.27%) |
Jun 20, 2008 | 6.943 | 6.963 | 6.776 | 6.958 | 735,687 | -0.02(-0.22%) |
Jun 19, 2008 | 6.746 | 6.984 | 6.723 | 6.974 | 188,803 | +0.23(+3.37%) |
Jun 18, 2008 | 6.827 | 6.877 | 6.665 | 6.746 | 226,802 | -0.09(-1.26%) |
Jun 17, 2008 | 6.746 | 6.913 | 6.726 | 6.832 | 303,431 | +0.10(+1.43%) |
Jun 16, 2008 | 6.614 | 6.736 | 6.544 | 6.736 | 223,895 | +0.11(+1.68%) |
Jun 13, 2008 | 6.680 | 6.781 | 6.544 | 6.625 | 237,453 | +0.00(+0.00%) |
Jun 12, 2008 | 6.589 | 6.807 | 6.579 | 6.625 | 362,285 | +0.06(+0.92%) |
Jun 11, 2008 | 6.746 | 6.746 | 6.438 | 6.564 | 728,511 | -0.19(-2.77%) |
Jun 10, 2008 | 6.706 | 6.852 | 6.690 | 6.751 | 256,353 | +0.01(+0.08%) |
Jun 09, 2008 | 6.877 | 6.877 | 6.584 | 6.746 | 261,275 | -0.14(-2.06%) |
Jun 06, 2008 | 7.065 | 7.065 | 6.862 | 6.888 | 186,169 | -0.19(-2.71%) |
Jun 05, 2008 | 6.857 | 7.115 | 6.852 | 7.080 | 205,530 | +0.20(+2.94%) |
Jun 04, 2008 | 7.049 | 7.060 | 6.812 | 6.877 | 686,236 | -0.17(-2.44%) |
Jun 03, 2008 | 7.039 | 7.125 | 6.938 | 7.049 | 612,320 | +0.04(+0.58%) |
Jun 02, 2008 | 6.989 | 7.176 | 6.913 | 7.009 | 1,190,281 | -0.05(-0.65%) |
May 30, 2008 | 7.070 | 7.145 | 7.029 | 7.054 | 381,466 | -0.01(-0.07%) |
May 29, 2008 | 6.918 | 7.085 | 6.857 | 7.060 | 428,164 | +0.15(+2.20%) |
May 28, 2008 | 6.948 | 7.019 | 6.817 | 6.908 | 290,099 | -0.01(-0.15%) |
May 27, 2008 | 6.675 | 7.029 | 6.665 | 6.918 | 545,156 | +0.26(+3.95%) |
May 26, 2008 | 6.761 | 6.776 | 6.579 | 6.655 | 300,055 | +0.00(+0.00%) |
May 23, 2008 | 6.761 | 6.776 | 6.579 | 6.655 | 300,055 | -0.12(-1.79%) |
May 22, 2008 | 6.675 | 6.822 | 6.620 | 6.776 | 504,920 | +0.10(+1.52%) |
May 21, 2008 | 6.933 | 7.024 | 6.665 | 6.675 | 354,098 | -0.25(-3.65%) |
May 20, 2008 | 6.786 | 6.994 | 6.786 | 6.928 | 360,677 | +0.14(+2.01%) |
May 19, 2008 | 6.847 | 7.054 | 6.771 | 6.791 | 660,375 | +0.00(+0.00%) |
May 16, 2008 | 7.009 | 7.029 | 6.695 | 6.791 | 502,531 | -0.18(-2.61%) |
May 15, 2008 | 6.604 | 6.994 | 6.579 | 6.974 | 603,366 | +0.36(+5.43%) |
May 14, 2008 | 6.529 | 6.736 | 6.518 | 6.614 | 866,331 | +0.12(+1.79%) |
May 13, 2008 | 6.534 | 6.620 | 6.402 | 6.498 | 830,244 | -0.06(-0.85%) |
May 12, 2008 | 6.271 | 6.599 | 6.235 | 6.554 | 2,312,072 | +0.50(+8.27%) |
May 09, 2008 | 5.765 | 6.104 | 5.740 | 6.053 | 667,112 | +0.30(+5.28%) |
May 08, 2008 | 5.785 | 5.790 | 5.669 | 5.750 | 294,141 | +0.00(+0.00%) |
May 07, 2008 | 5.724 | 5.765 | 5.689 | 5.750 | 259,836 | +0.03(+0.44%) |
May 06, 2008 | 5.664 | 5.831 | 5.664 | 5.724 | 438,083 | +0.03(+0.44%) |
May 05, 2008 | 5.689 | 5.745 | 5.669 | 5.699 | 231,012 | +0.06(+1.08%) |
May 02, 2008 | 5.669 | 5.790 | 5.628 | 5.639 | 452,258 | -0.03(-0.54%) |
May 01, 2008 | 5.664 | 5.755 | 5.573 | 5.669 | 680,897 | -0.01(-0.09%) |
Apr 30, 2008 | 5.679 | 5.790 | 5.563 | 5.674 | 361,466 | -0.06(-1.06%) |
Apr 29, 2008 | 5.689 | 5.767 | 5.654 | 5.735 | 247,670 | +0.06(+0.98%) |
Apr 28, 2008 | 5.563 | 5.709 | 5.542 | 5.679 | 273,538 | +0.12(+2.18%) |
Apr 25, 2008 | 5.588 | 5.588 | 5.533 | 5.558 | 234,639 | -0.01(-0.18%) |
Apr 24, 2008 | 5.583 | 5.588 | 5.517 | 5.568 | 325,994 | +0.00(+0.00%) |
Apr 23, 2008 | 5.593 | 5.613 | 5.517 | 5.568 | 379,147 | +0.00(+0.00%) |
Apr 22, 2008 | 5.603 | 5.639 | 5.512 | 5.568 | 290,222 | -0.05(-0.90%) |
Apr 21, 2008 | 5.639 | 5.709 | 5.558 | 5.618 | 274,607 | -0.05(-0.80%) |
Apr 18, 2008 | 5.613 | 5.684 | 5.563 | 5.664 | 337,483 | +0.09(+1.54%) |
Apr 17, 2008 | 5.613 | 5.654 | 5.563 | 5.578 | 227,354 | -0.04(-0.63%) |
Apr 16, 2008 | 5.633 | 5.684 | 5.598 | 5.613 | 434,690 | +0.03(+0.45%) |
Apr 15, 2008 | 5.593 | 5.683 | 5.537 | 5.588 | 484,514 | +0.03(+0.45%) |
Apr 14, 2008 | 5.553 | 5.633 | 5.553 | 5.563 | 336,518 | +0.02(+0.37%) |
Apr 11, 2008 | 5.537 | 5.709 | 5.512 | 5.542 | 384,053 | -0.17(-2.92%) |
Apr 10, 2008 | 5.654 | 5.790 | 5.578 | 5.709 | 281,720 | +0.04(+0.71%) |
Apr 09, 2008 | 5.780 | 5.780 | 5.618 | 5.669 | 227,704 | -0.10(-1.67%) |
Apr 08, 2008 | 5.760 | 5.836 | 5.709 | 5.765 | 216,820 | -0.02(-0.26%) |
Apr 07, 2008 | 5.917 | 5.962 | 5.765 | 5.780 | 351,363 | -0.11(-1.80%) |
Apr 04, 2008 | 5.760 | 5.967 | 5.669 | 5.886 | 626,586 | +0.14(+2.46%) |
Apr 03, 2008 | 5.836 | 5.836 | 5.684 | 5.745 | 211,407 | -0.13(-2.15%) |
Apr 02, 2008 | 5.886 | 5.992 | 5.765 | 5.871 | 490,540 | -0.06(-0.94%) |
Apr 01, 2008 | 5.805 | 6.038 | 5.780 | 5.927 | 1,319,827 | +0.32(+5.68%) |
Mar 31, 2008 | 5.679 | 5.745 | 5.558 | 5.608 | 258,722 | -0.05(-0.89%) |
Mar 28, 2008 | 5.805 | 5.866 | 5.649 | 5.659 | 400,873 | -0.15(-2.61%) |
Mar 27, 2008 | 5.937 | 5.977 | 5.765 | 5.810 | 384,931 | -0.13(-2.21%) |
Mar 26, 2008 | 5.866 | 6.013 | 5.750 | 5.942 | 270,755 | +0.07(+1.21%) |
Mar 25, 2008 | 6.114 | 6.114 | 5.821 | 5.871 | 409,315 | -0.24(-3.97%) |
Mar 24, 2008 | 6.003 | 6.195 | 5.831 | 6.114 | 357,649 | +0.12(+2.03%) |
Mar 21, 2008 | 6.200 | 6.296 | 5.816 | 5.992 | 1,206,662 | +0.00(+0.00%) |
Mar 20, 2008 | 6.200 | 6.296 | 5.816 | 5.992 | 1,206,662 | -0.26(-4.20%) |
Mar 19, 2008 | 6.276 | 6.397 | 6.245 | 6.255 | 420,978 | +0.02(+0.24%) |
Mar 18, 2008 | 6.104 | 6.286 | 5.937 | 6.240 | 461,854 | +0.21(+3.52%) |
Mar 17, 2008 | 5.922 | 6.109 | 5.740 | 6.028 | 454,931 | -0.03(-0.50%) |
Mar 14, 2008 | 5.901 | 6.114 | 5.699 | 6.058 | 476,521 | +0.16(+2.66%) |
Mar 13, 2008 | 5.669 | 6.063 | 5.659 | 5.901 | 510,405 | +0.18(+3.09%) |
Mar 12, 2008 | 5.735 | 5.937 | 5.714 | 5.724 | 213,753 | +0.02(+0.27%) |
Mar 11, 2008 | 5.724 | 5.790 | 5.563 | 5.709 | 330,667 | +0.14(+2.45%) |
Mar 10, 2008 | 5.684 | 5.841 | 5.547 | 5.573 | 334,450 | -0.08(-1.43%) |
Mar 07, 2008 | 5.644 | 5.770 | 5.593 | 5.654 | 307,594 | -0.06(-1.06%) |
Mar 06, 2008 | 5.740 | 5.816 | 5.679 | 5.714 | 390,299 | -0.07(-1.14%) |
Mar 05, 2008 | 5.674 | 5.810 | 5.659 | 5.780 | 303,429 | +0.12(+2.05%) |
Mar 04, 2008 | 5.628 | 5.765 | 5.588 | 5.664 | 426,568 | -0.02(-0.27%) |
Mar 03, 2008 | 5.785 | 5.846 | 5.456 | 5.679 | 801,764 | -0.12(-2.09%) |
Feb 29, 2008 | 5.876 | 5.962 | 5.790 | 5.800 | 324,608 | -0.12(-1.97%) |
Feb 28, 2008 | 6.058 | 6.099 | 5.896 | 5.917 | 287,263 | -0.15(-2.50%) |
Feb 27, 2008 | 5.886 | 6.089 | 5.775 | 6.068 | 580,671 | +0.11(+1.87%) |
Feb 26, 2008 | 5.618 | 5.992 | 5.613 | 5.957 | 1,001,066 | +0.03(+0.43%) |
Feb 25, 2008 | 5.901 | 6.028 | 5.795 | 5.932 | 517,455 | +0.03(+0.43%) |
Feb 22, 2008 | 6.013 | 6.053 | 5.780 | 5.907 | 806,971 | -0.13(-2.18%) |
Feb 21, 2008 | 6.109 | 6.205 | 5.972 | 6.038 | 1,634,752 | -0.30(-4.71%) |
Feb 20, 2008 | 6.321 | 6.453 | 6.230 | 6.336 | 423,748 | +0.04(+0.56%) |
Feb 19, 2008 | 6.458 | 6.458 | 6.225 | 6.301 | 405,465 | -0.03(-0.48%) |
Feb 18, 2008 | 6.448 | 6.468 | 6.245 | 6.331 | 480,842 | +0.00(+0.00%) |
Feb 15, 2008 | 6.448 | 6.468 | 6.245 | 6.331 | 480,842 | -0.16(-2.42%) |
Feb 14, 2008 | 6.614 | 6.700 | 6.357 | 6.488 | 665,317 | -0.06(-0.93%) |
Feb 13, 2008 | 6.660 | 6.726 | 6.534 | 6.549 | 642,085 | -0.03(-0.46%) |
Feb 12, 2008 | 6.771 | 6.771 | 6.513 | 6.579 | 761,855 | +0.07(+1.09%) |
Feb 11, 2008 | 6.367 | 6.559 | 6.266 | 6.508 | 573,022 | +0.14(+2.14%) |
Feb 08, 2008 | 6.488 | 6.523 | 6.326 | 6.372 | 400,636 | -0.12(-1.87%) |
Feb 07, 2008 | 6.169 | 6.503 | 6.169 | 6.493 | 576,979 | +0.28(+4.48%) |
Feb 06, 2008 | 6.301 | 6.473 | 6.210 | 6.215 | 528,477 | -0.08(-1.21%) |
Feb 05, 2008 | 6.210 | 6.463 | 6.200 | 6.291 | 565,340 | -0.02(-0.32%) |
Feb 04, 2008 | 6.271 | 6.407 | 6.089 | 6.311 | 608,818 | +0.07(+1.05%) |
Feb 01, 2008 | 6.266 | 6.392 | 6.094 | 6.245 | 626,390 | +0.00(+0.00%) |
Jan 31, 2008 | 6.205 | 6.397 | 6.169 | 6.245 | 910,003 | +0.03(+0.41%) |
Jan 30, 2008 | 6.407 | 6.443 | 6.215 | 6.220 | 503,348 | -0.20(-3.15%) |
Jan 29, 2008 | 6.412 | 6.503 | 6.321 | 6.422 | 429,479 | +0.05(+0.79%) |
Jan 28, 2008 | 6.311 | 6.377 | 6.114 | 6.372 | 743,229 | +0.06(+0.96%) |
Jan 25, 2008 | 6.427 | 6.599 | 6.235 | 6.311 | 821,065 | +0.01(+0.08%) |
Jan 24, 2008 | 6.741 | 6.812 | 6.306 | 6.306 | 980,224 | -0.44(-6.52%) |
Jan 23, 2008 | 6.432 | 6.746 | 6.387 | 6.746 | 1,386,980 | +0.02(+0.30%) |
Jan 22, 2008 | 5.896 | 6.756 | 5.558 | 6.726 | 2,735,647 | +1.18(+21.24%) |
Jan 21, 2008 | 5.755 | 5.780 | 5.537 | 5.547 | 825,919 | +0.00(+0.00%) |
Jan 18, 2008 | 5.755 | 5.780 | 5.537 | 5.547 | 825,919 | -0.18(-3.18%) |
Jan 17, 2008 | 5.694 | 5.876 | 5.644 | 5.730 | 274,465 | +0.07(+1.16%) |
Jan 16, 2008 | 5.603 | 5.861 | 5.512 | 5.664 | 642,738 | +0.05(+0.90%) |
Jan 15, 2008 | 5.623 | 5.644 | 5.522 | 5.613 | 275,873 | -0.05(-0.80%) |
Jan 14, 2008 | 5.628 | 5.760 | 5.568 | 5.659 | 434,106 | +0.10(+1.73%) |
Jan 11, 2008 | 5.628 | 5.679 | 5.472 | 5.563 | 319,874 | -0.10(-1.79%) |
Jan 10, 2008 | 5.467 | 5.795 | 5.335 | 5.664 | 431,690 | +0.16(+2.85%) |
Jan 09, 2008 | 5.553 | 5.674 | 5.285 | 5.507 | 533,558 | -0.05(-0.82%) |
Jan 08, 2008 | 5.745 | 5.826 | 5.527 | 5.553 | 698,566 | -0.18(-3.09%) |
Jan 07, 2008 | 5.856 | 5.891 | 5.644 | 5.730 | 536,603 | -0.11(-1.90%) |
Jan 04, 2008 | 5.775 | 5.901 | 5.770 | 5.841 | 508,398 | +0.03(+0.52%) |
Jan 03, 2008 | 5.942 | 6.073 | 5.810 | 5.810 | 423,064 | -0.14(-2.38%) |
Jan 02, 2008 | 6.119 | 6.210 | 5.917 | 5.952 | 391,397 | -0.17(-2.73%) |