Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.609 | 5.790 | 5.399 | 5.609 | 481,495 | -0.01(-0.17%) |
Dec 30, 2008 | 5.294 | 5.675 | 4.752 | 5.618 | 628,035 | +0.42(+8.06%) |
Dec 29, 2008 | 4.818 | 5.266 | 4.618 | 5.199 | 525,435 | +0.33(+6.85%) |
Dec 26, 2008 | 4.885 | 4.971 | 4.733 | 4.866 | 103,562 | +0.07(+1.39%) |
Dec 24, 2008 | 4.856 | 4.861 | 4.685 | 4.799 | 79,012 | -0.03(-0.59%) |
Dec 23, 2008 | 4.733 | 5.399 | 4.495 | 4.828 | 672,322 | +0.13(+2.84%) |
Dec 22, 2008 | 4.780 | 4.828 | 4.533 | 4.695 | 383,763 | -0.11(-2.38%) |
Dec 19, 2008 | 4.933 | 4.999 | 4.714 | 4.809 | 582,169 | +0.02(+0.40%) |
Dec 18, 2008 | 4.761 | 5.047 | 4.676 | 4.790 | 362,952 | +0.03(+0.60%) |
Dec 17, 2008 | 4.466 | 4.809 | 4.361 | 4.761 | 356,148 | +0.21(+4.60%) |
Dec 16, 2008 | 4.237 | 4.561 | 4.209 | 4.552 | 185,780 | +0.34(+8.14%) |
Dec 15, 2008 | 4.685 | 4.856 | 3.923 | 4.209 | 253,231 | -0.46(-9.80%) |
Dec 12, 2008 | 4.123 | 4.666 | 4.095 | 4.666 | 268,951 | +0.41(+9.62%) |
Dec 11, 2008 | 4.542 | 4.637 | 4.216 | 4.257 | 221,801 | -0.27(-5.89%) |
Dec 10, 2008 | 4.266 | 4.609 | 4.257 | 4.523 | 280,383 | +0.36(+8.70%) |
Dec 09, 2008 | 4.380 | 4.656 | 4.142 | 4.161 | 378,540 | -0.40(-8.77%) |
Dec 08, 2008 | 4.104 | 4.656 | 4.104 | 4.561 | 491,056 | +0.55(+13.78%) |
Dec 05, 2008 | 3.342 | 4.028 | 3.142 | 4.009 | 524,415 | +0.60(+17.60%) |
Dec 04, 2008 | 3.276 | 3.590 | 3.276 | 3.409 | 326,901 | +0.06(+1.70%) |
Dec 03, 2008 | 3.295 | 3.390 | 3.095 | 3.352 | 418,890 | +0.10(+2.92%) |
Dec 02, 2008 | 3.485 | 3.580 | 3.104 | 3.257 | 230,008 | -0.13(-3.93%) |
Dec 01, 2008 | 3.609 | 3.676 | 3.361 | 3.390 | 167,291 | -0.30(-8.01%) |
Nov 28, 2008 | 3.609 | 3.771 | 3.542 | 3.685 | 165,004 | +0.01(+0.26%) |
Nov 26, 2008 | 3.276 | 3.676 | 3.276 | 3.676 | 234,692 | +0.29(+8.43%) |
Nov 25, 2008 | 3.409 | 3.409 | 3.190 | 3.390 | 117,676 | -0.05(-1.39%) |
Nov 24, 2008 | 3.047 | 3.476 | 2.933 | 3.438 | 245,216 | +0.37(+12.11%) |
Nov 21, 2008 | 3.085 | 3.190 | 2.590 | 3.066 | 383,869 | +0.06(+1.90%) |
Nov 20, 2008 | 3.000 | 3.123 | 2.838 | 3.009 | 377,860 | +0.03(+0.96%) |
Nov 19, 2008 | 3.342 | 3.476 | 2.961 | 2.981 | 225,420 | -0.36(-10.83%) |
Nov 18, 2008 | 3.238 | 3.428 | 3.161 | 3.342 | 275,755 | +0.07(+2.03%) |
Nov 17, 2008 | 3.523 | 3.641 | 3.257 | 3.276 | 280,399 | -0.29(-8.02%) |
Nov 14, 2008 | 4.085 | 4.085 | 3.561 | 3.561 | 411,265 | -0.63(-15.00%) |
Nov 13, 2008 | 3.809 | 4.190 | 3.580 | 4.190 | 463,027 | +0.39(+10.28%) |
Nov 12, 2008 | 4.142 | 4.157 | 3.799 | 3.799 | 355,609 | -0.39(-9.32%) |
Nov 11, 2008 | 4.152 | 4.399 | 4.152 | 4.190 | 241,177 | +0.03(+0.69%) |
Nov 10, 2008 | 4.571 | 4.571 | 4.161 | 4.161 | 224,880 | -0.33(-7.42%) |
Nov 07, 2008 | 4.495 | 4.685 | 4.409 | 4.495 | 237,240 | -0.01(-0.21%) |
Nov 06, 2008 | 4.628 | 4.875 | 4.504 | 4.504 | 199,265 | -0.19(-4.06%) |
Nov 05, 2008 | 5.161 | 5.161 | 4.666 | 4.695 | 266,760 | -0.57(-10.85%) |
Nov 04, 2008 | 5.456 | 5.456 | 5.114 | 5.266 | 235,485 | -0.21(-3.83%) |
Nov 03, 2008 | 5.190 | 5.618 | 4.904 | 5.475 | 401,199 | +0.54(+11.00%) |
Oct 31, 2008 | 4.828 | 4.999 | 4.390 | 4.933 | 623,034 | +0.02(+0.39%) |
Oct 30, 2008 | 4.618 | 4.952 | 4.437 | 4.914 | 293,665 | +0.53(+12.17%) |
Oct 29, 2008 | 4.399 | 4.571 | 4.285 | 4.380 | 325,361 | -0.03(-0.65%) |
Oct 28, 2008 | 4.609 | 4.647 | 4.237 | 4.409 | 653,937 | -0.09(-1.91%) |
Oct 27, 2008 | 4.523 | 4.761 | 4.257 | 4.495 | 277,099 | -0.11(-2.48%) |
Oct 24, 2008 | 4.457 | 4.771 | 4.209 | 4.609 | 299,158 | -0.27(-5.47%) |
Oct 23, 2008 | 4.904 | 5.123 | 4.599 | 4.875 | 385,275 | -0.03(-0.58%) |
Oct 22, 2008 | 5.066 | 5.399 | 4.837 | 4.904 | 248,233 | -0.19(-3.74%) |
Oct 21, 2008 | 5.123 | 5.418 | 5.056 | 5.095 | 306,970 | -0.12(-2.37%) |
Oct 20, 2008 | 5.075 | 5.285 | 4.904 | 5.218 | 391,745 | +0.28(+5.59%) |
Oct 17, 2008 | 5.190 | 5.323 | 4.875 | 4.942 | 532,602 | -0.04(-0.76%) |
Oct 16, 2008 | 5.085 | 5.190 | 4.771 | 4.980 | 574,886 | -0.13(-2.61%) |
Oct 15, 2008 | 5.571 | 5.647 | 5.104 | 5.114 | 296,601 | -0.52(-9.29%) |
Oct 14, 2008 | 5.999 | 6.047 | 5.571 | 5.637 | 457,045 | -0.27(-4.52%) |
Oct 13, 2008 | 5.390 | 5.952 | 5.390 | 5.904 | 849,688 | +0.77(+15.03%) |
Oct 10, 2008 | 4.856 | 5.475 | 4.304 | 5.133 | 924,984 | +0.17(+3.45%) |
Oct 09, 2008 | 4.933 | 5.323 | 4.856 | 4.961 | 700,610 | +0.15(+3.17%) |
Oct 08, 2008 | 4.285 | 4.999 | 4.190 | 4.809 | 617,631 | +0.30(+6.77%) |
Oct 07, 2008 | 4.323 | 4.733 | 4.285 | 4.504 | 624,236 | +0.18(+4.19%) |
Oct 06, 2008 | 4.361 | 4.590 | 3.999 | 4.323 | 990,277 | -0.33(-7.16%) |
Oct 03, 2008 | 4.952 | 5.028 | 4.523 | 4.656 | 883,224 | -0.22(-4.49%) |
Oct 02, 2008 | 5.237 | 5.418 | 4.714 | 4.875 | 476,223 | -0.45(-8.41%) |
Oct 01, 2008 | 5.475 | 5.552 | 5.256 | 5.323 | 422,694 | -0.22(-3.95%) |
Sep 30, 2008 | 5.399 | 5.647 | 5.209 | 5.542 | 467,377 | +0.18(+3.37%) |
Sep 29, 2008 | 5.647 | 5.742 | 5.333 | 5.361 | 412,308 | -0.44(-7.55%) |
Sep 26, 2008 | 5.742 | 5.894 | 5.618 | 5.799 | 307,111 | -0.08(-1.30%) |
Sep 25, 2008 | 5.932 | 5.999 | 5.733 | 5.875 | 393,246 | -0.08(-1.28%) |
Sep 24, 2008 | 6.332 | 6.590 | 5.942 | 5.952 | 339,040 | -0.35(-5.59%) |
Sep 23, 2008 | 6.342 | 6.523 | 6.256 | 6.304 | 304,102 | -0.05(-0.75%) |
Sep 22, 2008 | 6.732 | 6.818 | 6.266 | 6.351 | 353,278 | -0.39(-5.79%) |
Sep 19, 2008 | 7.104 | 7.132 | 6.618 | 6.742 | 1,018,406 | +0.08(+1.14%) |
Sep 18, 2008 | 6.418 | 6.813 | 6.237 | 6.666 | 1,505,073 | +0.44(+7.03%) |
Sep 17, 2008 | 5.913 | 6.410 | 5.790 | 6.228 | 635,363 | +0.04(+0.62%) |
Sep 16, 2008 | 5.104 | 6.285 | 4.971 | 6.190 | 775,763 | +0.88(+16.49%) |
Sep 15, 2008 | 5.561 | 5.885 | 5.314 | 5.314 | 387,780 | -0.51(-8.82%) |
Sep 12, 2008 | 5.780 | 5.894 | 5.666 | 5.828 | 225,806 | +0.01(+0.16%) |
Sep 11, 2008 | 5.723 | 5.818 | 5.571 | 5.818 | 400,388 | +0.00(+0.00%) |
Sep 10, 2008 | 5.713 | 5.942 | 5.694 | 5.818 | 375,852 | -0.02(-0.33%) |
Sep 09, 2008 | 6.113 | 6.313 | 5.713 | 5.837 | 653,825 | -0.26(-4.22%) |
Sep 08, 2008 | 6.009 | 6.151 | 5.771 | 6.094 | 535,477 | +0.30(+5.09%) |
Sep 05, 2008 | 5.818 | 5.932 | 5.723 | 5.799 | 275,542 | -0.04(-0.65%) |
Sep 04, 2008 | 6.180 | 6.209 | 5.732 | 5.837 | 405,712 | -0.40(-6.41%) |
Sep 03, 2008 | 6.285 | 6.466 | 6.142 | 6.237 | 447,557 | +0.02(+0.31%) |
Sep 02, 2008 | 6.656 | 6.656 | 6.142 | 6.218 | 233,524 | -0.11(-1.80%) |
Aug 29, 2008 | 6.694 | 6.713 | 6.256 | 6.332 | 256,977 | -0.39(-5.81%) |
Aug 28, 2008 | 6.513 | 6.761 | 6.485 | 6.723 | 353,200 | +0.24(+3.67%) |
Aug 27, 2008 | 6.104 | 6.485 | 6.085 | 6.485 | 287,368 | +0.32(+5.25%) |
Aug 26, 2008 | 6.351 | 6.475 | 5.999 | 6.161 | 250,242 | -0.12(-1.97%) |
Aug 25, 2008 | 6.542 | 6.866 | 6.199 | 6.285 | 182,433 | -0.29(-4.35%) |
Aug 22, 2008 | 6.294 | 6.570 | 6.104 | 6.570 | 243,720 | +0.34(+5.50%) |
Aug 21, 2008 | 6.285 | 6.399 | 6.113 | 6.228 | 370,716 | -0.18(-2.82%) |
Aug 20, 2008 | 6.542 | 6.685 | 6.332 | 6.409 | 343,876 | -0.28(-4.13%) |
Aug 19, 2008 | 6.828 | 6.885 | 6.475 | 6.685 | 1,047,996 | -0.22(-3.17%) |
Aug 18, 2008 | 7.132 | 7.170 | 6.856 | 6.904 | 253,848 | -0.24(-3.33%) |
Aug 15, 2008 | 7.208 | 7.361 | 7.018 | 7.142 | 287,221 | +0.05(+0.67%) |
Aug 14, 2008 | 7.237 | 7.332 | 7.066 | 7.094 | 323,468 | -0.27(-3.62%) |
Aug 13, 2008 | 7.504 | 7.504 | 7.237 | 7.361 | 425,033 | -0.13(-1.78%) |
Aug 12, 2008 | 6.951 | 7.542 | 6.666 | 7.494 | 930,631 | +0.55(+7.96%) |
Aug 11, 2008 | 6.628 | 6.942 | 6.399 | 6.942 | 555,242 | +0.39(+5.96%) |
Aug 08, 2008 | 6.028 | 6.580 | 5.942 | 6.551 | 407,475 | +0.54(+9.03%) |
Aug 07, 2008 | 6.104 | 6.180 | 5.913 | 6.009 | 265,948 | -0.05(-0.79%) |
Aug 06, 2008 | 5.894 | 6.094 | 5.685 | 6.056 | 397,382 | +0.19(+3.25%) |
Aug 05, 2008 | 5.647 | 5.885 | 5.504 | 5.866 | 612,534 | +0.30(+5.30%) |
Aug 04, 2008 | 5.894 | 5.894 | 5.485 | 5.571 | 1,116,936 | -0.36(-6.10%) |
Aug 01, 2008 | 6.047 | 6.142 | 5.713 | 5.932 | 1,360,263 | -0.78(-11.63%) |
Jul 31, 2008 | 6.456 | 6.894 | 6.456 | 6.713 | 420,638 | +0.16(+2.47%) |
Jul 30, 2008 | 6.904 | 6.932 | 6.447 | 6.551 | 494,562 | -0.36(-5.23%) |
Jul 29, 2008 | 6.913 | 6.932 | 6.475 | 6.913 | 286,357 | +0.39(+5.99%) |
Jul 28, 2008 | 6.818 | 6.951 | 6.485 | 6.523 | 286,813 | -0.33(-4.86%) |
Jul 25, 2008 | 6.732 | 6.980 | 6.567 | 6.856 | 303,642 | +0.19(+2.86%) |
Jul 24, 2008 | 6.894 | 6.951 | 6.590 | 6.666 | 259,215 | -0.18(-2.64%) |
Jul 23, 2008 | 6.789 | 6.894 | 6.780 | 6.847 | 340,465 | +0.08(+1.13%) |
Jul 22, 2008 | 6.551 | 6.904 | 6.456 | 6.770 | 467,543 | +0.17(+2.60%) |
Jul 21, 2008 | 6.666 | 6.742 | 6.551 | 6.599 | 268,884 | -0.04(-0.57%) |
Jul 18, 2008 | 6.675 | 6.742 | 6.532 | 6.637 | 317,776 | -0.10(-1.41%) |
Jul 17, 2008 | 6.637 | 6.742 | 6.304 | 6.732 | 502,120 | +0.24(+3.67%) |
Jul 16, 2008 | 5.942 | 6.551 | 5.875 | 6.494 | 349,019 | +0.56(+9.47%) |
Jul 15, 2008 | 5.675 | 6.132 | 5.561 | 5.932 | 491,186 | +0.22(+3.83%) |
Jul 14, 2008 | 5.990 | 6.075 | 5.637 | 5.713 | 585,823 | -0.22(-3.69%) |
Jul 11, 2008 | 5.961 | 6.047 | 5.723 | 5.932 | 464,641 | -0.07(-1.11%) |
Jul 10, 2008 | 6.237 | 6.275 | 5.932 | 5.999 | 684,544 | -0.18(-2.93%) |
Jul 09, 2008 | 6.742 | 6.856 | 6.161 | 6.180 | 478,193 | -0.50(-7.55%) |
Jul 08, 2008 | 5.952 | 6.732 | 5.932 | 6.685 | 872,895 | +0.75(+12.68%) |
Jul 07, 2008 | 5.980 | 6.142 | 5.837 | 5.932 | 775,958 | -0.16(-2.66%) |
Jul 04, 2008 | 6.228 | 6.313 | 5.942 | 6.094 | 355,295 | +0.00(+0.00%) |
Jul 03, 2008 | 6.228 | 6.313 | 5.942 | 6.094 | 355,295 | -0.13(-2.14%) |
Jul 02, 2008 | 6.428 | 6.485 | 6.199 | 6.228 | 554,184 | -0.25(-3.82%) |
Jul 01, 2008 | 6.437 | 6.504 | 6.285 | 6.475 | 508,251 | -0.01(-0.15%) |
Jun 30, 2008 | 6.742 | 6.780 | 6.466 | 6.485 | 462,363 | -0.30(-4.49%) |
Jun 27, 2008 | 7.009 | 7.009 | 6.666 | 6.789 | 1,040,575 | -0.15(-2.19%) |
Jun 26, 2008 | 6.447 | 7.104 | 6.447 | 6.942 | 1,157,618 | +0.46(+7.05%) |
Jun 25, 2008 | 6.532 | 6.599 | 6.447 | 6.485 | 626,093 | -0.05(-0.73%) |
Jun 24, 2008 | 6.685 | 6.732 | 6.475 | 6.532 | 546,877 | -0.18(-2.69%) |
Jun 23, 2008 | 6.742 | 6.989 | 6.694 | 6.713 | 394,188 | -0.01(-0.14%) |
Jun 20, 2008 | 7.170 | 7.170 | 6.666 | 6.723 | 1,333,493 | -0.50(-6.86%) |
Jun 19, 2008 | 7.056 | 7.256 | 6.866 | 7.218 | 386,131 | +0.16(+2.29%) |
Jun 18, 2008 | 7.199 | 7.247 | 6.980 | 7.056 | 819,377 | -0.19(-2.63%) |
Jun 17, 2008 | 7.447 | 7.589 | 7.228 | 7.247 | 445,376 | -0.19(-2.56%) |
Jun 16, 2008 | 7.380 | 7.789 | 7.370 | 7.437 | 397,745 | -0.10(-1.39%) |
Jun 13, 2008 | 7.351 | 7.704 | 7.332 | 7.542 | 318,999 | +0.26(+3.53%) |
Jun 12, 2008 | 7.599 | 7.713 | 7.266 | 7.285 | 468,715 | -0.26(-3.41%) |
Jun 11, 2008 | 7.704 | 7.875 | 7.523 | 7.542 | 418,504 | -0.19(-2.46%) |
Jun 10, 2008 | 7.817 | 8.246 | 7.647 | 7.732 | 727,055 | -0.45(-5.47%) |
Jun 09, 2008 | 9.189 | 9.256 | 8.151 | 8.180 | 1,011,579 | -1.00(-10.89%) |
Jun 06, 2008 | 9.256 | 9.322 | 8.868 | 9.180 | 869,047 | -0.03(-0.31%) |
Jun 05, 2008 | 8.046 | 9.332 | 7.962 | 9.208 | 1,738,388 | +1.19(+14.85%) |
Jun 04, 2008 | 7.827 | 8.113 | 7.742 | 8.018 | 544,916 | +0.19(+2.43%) |
Jun 03, 2008 | 7.808 | 8.046 | 7.732 | 7.827 | 830,415 | +0.08(+0.98%) |
Jun 02, 2008 | 8.123 | 8.227 | 7.694 | 7.751 | 878,372 | -0.41(-5.02%) |
May 30, 2008 | 8.361 | 8.361 | 8.094 | 8.161 | 498,328 | -0.19(-2.28%) |
May 29, 2008 | 8.427 | 8.475 | 8.018 | 8.351 | 723,637 | -0.07(-0.79%) |
May 28, 2008 | 8.323 | 8.437 | 8.227 | 8.418 | 406,360 | +0.14(+1.73%) |
May 27, 2008 | 8.275 | 8.446 | 7.856 | 8.275 | 929,481 | +0.00(+0.00%) |
May 26, 2008 | 8.732 | 8.780 | 8.275 | 8.275 | 672,116 | +0.00(+0.00%) |
May 23, 2008 | 8.732 | 8.780 | 8.275 | 8.275 | 672,116 | -0.53(-6.05%) |
May 22, 2008 | 8.742 | 8.894 | 8.589 | 8.808 | 601,593 | +0.06(+0.65%) |
May 21, 2008 | 9.370 | 9.389 | 8.675 | 8.751 | 577,280 | -0.60(-6.42%) |
May 20, 2008 | 9.142 | 9.351 | 8.856 | 9.351 | 566,638 | +0.21(+2.29%) |
May 19, 2008 | 9.494 | 9.541 | 9.046 | 9.142 | 947,175 | -0.31(-3.32%) |
May 16, 2008 | 9.818 | 9.818 | 9.332 | 9.456 | 908,788 | -0.33(-3.40%) |
May 15, 2008 | 9.380 | 9.941 | 9.294 | 9.789 | 765,897 | +0.45(+4.79%) |
May 14, 2008 | 9.561 | 9.646 | 9.284 | 9.341 | 937,548 | -0.20(-2.10%) |
May 13, 2008 | 9.808 | 9.808 | 9.446 | 9.541 | 657,838 | -0.25(-2.53%) |
May 12, 2008 | 9.818 | 9.999 | 9.675 | 9.789 | 480,419 | +0.01(+0.10%) |
May 09, 2008 | 10.01 | 10.01 | 9.663 | 9.780 | 609,882 | -0.22(-2.19%) |
May 08, 2008 | 9.665 | 10.24 | 9.294 | 9.999 | 1,390,644 | +0.27(+2.74%) |
May 07, 2008 | 9.741 | 10.09 | 9.561 | 9.732 | 853,454 | +0.02(+0.20%) |
May 06, 2008 | 9.465 | 9.760 | 8.932 | 9.713 | 1,328,801 | +0.09(+0.89%) |
May 05, 2008 | 9.541 | 9.684 | 9.208 | 9.627 | 1,590,595 | -0.20(-2.03%) |
May 02, 2008 | 9.541 | 10.35 | 9.294 | 9.827 | 1,544,306 | -0.70(-6.69%) |
May 01, 2008 | 10.72 | 10.90 | 10.04 | 10.53 | 1,252,044 | -0.22(-2.04%) |
Apr 30, 2008 | 9.713 | 11.26 | 9.675 | 10.75 | 2,777,473 | +1.10(+11.45%) |
Apr 29, 2008 | 9.522 | 9.855 | 9.046 | 9.646 | 795,376 | +0.27(+2.84%) |
Apr 28, 2008 | 9.989 | 10.11 | 9.046 | 9.380 | 1,404,119 | -0.12(-1.30%) |
Apr 25, 2008 | 7.989 | 9.532 | 7.875 | 9.503 | 1,477,881 | +1.51(+18.95%) |
Apr 24, 2008 | 8.132 | 8.151 | 7.685 | 7.989 | 370,701 | -0.10(-1.18%) |
Apr 23, 2008 | 8.151 | 8.285 | 8.056 | 8.085 | 247,080 | +0.02(+0.24%) |
Apr 22, 2008 | 8.094 | 8.123 | 7.994 | 8.066 | 313,581 | -0.03(-0.35%) |
Apr 21, 2008 | 7.951 | 8.141 | 7.808 | 8.094 | 457,048 | +0.25(+3.16%) |
Apr 18, 2008 | 7.361 | 7.923 | 7.247 | 7.846 | 593,316 | +0.69(+9.57%) |
Apr 17, 2008 | 7.304 | 7.351 | 7.151 | 7.161 | 155,152 | -0.13(-1.83%) |
Apr 16, 2008 | 7.494 | 7.494 | 7.247 | 7.294 | 359,832 | -0.07(-0.91%) |
Apr 15, 2008 | 7.475 | 7.523 | 7.208 | 7.361 | 347,221 | +0.19(+2.66%) |
Apr 14, 2008 | 7.104 | 7.228 | 6.942 | 7.170 | 333,343 | +0.01(+0.13%) |
Apr 11, 2008 | 7.304 | 7.304 | 7.142 | 7.161 | 388,459 | -0.20(-2.72%) |
Apr 10, 2008 | 7.513 | 7.561 | 7.275 | 7.361 | 390,073 | -0.22(-2.89%) |
Apr 09, 2008 | 7.656 | 8.046 | 7.361 | 7.580 | 1,389,191 | -0.28(-3.52%) |
Apr 08, 2008 | 6.332 | 7.894 | 6.256 | 7.856 | 1,625,407 | +1.48(+23.13%) |
Apr 07, 2008 | 6.447 | 6.570 | 6.294 | 6.380 | 382,509 | +0.07(+1.06%) |
Apr 04, 2008 | 6.342 | 6.342 | 6.123 | 6.313 | 714,997 | +0.02(+0.30%) |
Apr 03, 2008 | 6.332 | 6.399 | 6.256 | 6.294 | 689,989 | -0.10(-1.64%) |
Apr 02, 2008 | 6.732 | 6.784 | 6.370 | 6.399 | 712,487 | -0.25(-3.73%) |
Apr 01, 2008 | 6.894 | 6.894 | 6.561 | 6.647 | 492,560 | -0.12(-1.83%) |
Mar 31, 2008 | 6.551 | 6.818 | 6.294 | 6.770 | 669,273 | +0.28(+4.25%) |
Mar 28, 2008 | 6.532 | 6.837 | 6.475 | 6.494 | 524,269 | -0.24(-3.54%) |
Mar 27, 2008 | 6.799 | 7.047 | 6.694 | 6.732 | 447,069 | -0.17(-2.48%) |
Mar 26, 2008 | 6.618 | 7.018 | 6.504 | 6.904 | 545,602 | +0.24(+3.57%) |
Mar 25, 2008 | 6.847 | 6.847 | 6.523 | 6.666 | 532,425 | -0.10(-1.41%) |
Mar 24, 2008 | 6.523 | 6.761 | 6.475 | 6.761 | 565,994 | +0.26(+3.95%) |
Mar 21, 2008 | 6.475 | 6.599 | 6.342 | 6.504 | 709,823 | +0.00(+0.00%) |
Mar 20, 2008 | 6.475 | 6.599 | 6.342 | 6.504 | 709,823 | +0.08(+1.19%) |
Mar 19, 2008 | 6.904 | 6.904 | 6.428 | 6.428 | 400,869 | -0.44(-6.38%) |
Mar 18, 2008 | 6.647 | 6.904 | 6.447 | 6.866 | 518,821 | +0.38(+5.87%) |
Mar 17, 2008 | 6.656 | 6.770 | 6.485 | 6.485 | 549,469 | -0.42(-6.07%) |
Mar 14, 2008 | 7.323 | 7.323 | 6.789 | 6.904 | 607,450 | -0.31(-4.35%) |
Mar 13, 2008 | 6.713 | 7.313 | 6.590 | 7.218 | 576,656 | +0.44(+6.46%) |
Mar 12, 2008 | 7.104 | 7.142 | 6.751 | 6.780 | 508,686 | -0.24(-3.39%) |
Mar 11, 2008 | 6.866 | 7.094 | 6.761 | 7.018 | 730,278 | +0.18(+2.65%) |
Mar 10, 2008 | 7.475 | 7.475 | 6.818 | 6.837 | 690,996 | -0.59(-7.95%) |
Mar 07, 2008 | 7.361 | 7.808 | 7.294 | 7.427 | 700,825 | +0.05(+0.65%) |
Mar 06, 2008 | 7.618 | 7.970 | 7.380 | 7.380 | 716,772 | -0.26(-3.37%) |
Mar 05, 2008 | 7.904 | 7.942 | 7.580 | 7.637 | 538,591 | -0.21(-2.67%) |
Mar 04, 2008 | 8.161 | 8.161 | 7.542 | 7.846 | 1,008,107 | -0.35(-4.30%) |
Mar 03, 2008 | 8.123 | 8.465 | 7.866 | 8.199 | 925,698 | +0.17(+2.14%) |
Feb 29, 2008 | 8.961 | 8.961 | 7.961 | 8.027 | 1,739,681 | -1.72(-17.68%) |
Feb 28, 2008 | 9.780 | 9.913 | 9.522 | 9.751 | 575,462 | -0.02(-0.19%) |
Feb 27, 2008 | 9.570 | 9.818 | 9.265 | 9.770 | 510,944 | +0.25(+2.60%) |
Feb 26, 2008 | 9.465 | 9.837 | 9.208 | 9.522 | 857,381 | +0.28(+2.99%) |
Feb 25, 2008 | 8.542 | 9.294 | 8.408 | 9.246 | 620,469 | +0.99(+12.00%) |
Feb 22, 2008 | 8.427 | 8.637 | 8.094 | 8.256 | 349,023 | -0.08(-0.91%) |
Feb 21, 2008 | 8.694 | 8.913 | 8.304 | 8.332 | 444,186 | -0.28(-3.21%) |
Feb 20, 2008 | 8.475 | 8.694 | 8.342 | 8.608 | 363,190 | +0.25(+2.96%) |
Feb 19, 2008 | 8.694 | 8.761 | 8.332 | 8.361 | 311,643 | -0.16(-1.90%) |
Feb 18, 2008 | 8.504 | 8.761 | 8.475 | 8.523 | 353,841 | +0.00(+0.00%) |
Feb 15, 2008 | 8.504 | 8.761 | 8.475 | 8.523 | 353,841 | -0.06(-0.67%) |
Feb 14, 2008 | 8.761 | 8.761 | 8.380 | 8.580 | 435,331 | -0.10(-1.21%) |
Feb 13, 2008 | 9.037 | 9.037 | 8.656 | 8.684 | 421,499 | -0.14(-1.62%) |
Feb 12, 2008 | 8.713 | 8.999 | 8.589 | 8.827 | 434,812 | +0.29(+3.34%) |
Feb 11, 2008 | 8.294 | 8.608 | 8.066 | 8.542 | 381,179 | +0.34(+4.18%) |
Feb 08, 2008 | 8.380 | 8.561 | 8.008 | 8.199 | 308,999 | -0.22(-2.60%) |
Feb 07, 2008 | 8.094 | 8.532 | 7.808 | 8.418 | 411,352 | +0.30(+3.63%) |
Feb 06, 2008 | 8.684 | 8.684 | 8.094 | 8.123 | 294,140 | -0.35(-4.16%) |
Feb 05, 2008 | 8.523 | 8.903 | 8.351 | 8.475 | 391,289 | -0.19(-2.20%) |
Feb 04, 2008 | 9.361 | 9.427 | 8.589 | 8.665 | 482,932 | -0.65(-6.95%) |
Feb 01, 2008 | 9.427 | 9.427 | 8.961 | 9.313 | 409,151 | -0.02(-0.20%) |
Jan 31, 2008 | 8.151 | 9.408 | 8.094 | 9.332 | 1,237,192 | +1.18(+14.49%) |
Jan 30, 2008 | 8.561 | 8.656 | 8.142 | 8.151 | 875,795 | -0.42(-4.89%) |
Jan 29, 2008 | 8.608 | 8.751 | 8.446 | 8.570 | 322,576 | +0.00(+0.00%) |
Jan 28, 2008 | 8.970 | 8.970 | 8.437 | 8.570 | 461,282 | -0.46(-5.06%) |
Jan 25, 2008 | 8.799 | 9.075 | 8.446 | 9.027 | 879,402 | +0.48(+5.57%) |
Jan 24, 2008 | 8.618 | 8.961 | 8.418 | 8.551 | 695,302 | +0.06(+0.67%) |
Jan 23, 2008 | 7.913 | 8.580 | 7.228 | 8.494 | 1,112,881 | +0.30(+3.72%) |
Jan 22, 2008 | 7.608 | 8.599 | 7.199 | 8.189 | 624,609 | -0.01(-0.12%) |
Jan 21, 2008 | 8.589 | 8.846 | 8.170 | 8.199 | 658,948 | +0.00(+0.00%) |
Jan 18, 2008 | 8.589 | 8.846 | 8.170 | 8.199 | 658,948 | -0.34(-4.01%) |
Jan 17, 2008 | 8.742 | 8.856 | 8.513 | 8.542 | 610,150 | -0.18(-2.07%) |
Jan 16, 2008 | 8.951 | 9.142 | 8.370 | 8.723 | 702,912 | -0.30(-3.27%) |
Jan 15, 2008 | 9.284 | 9.494 | 9.018 | 9.018 | 695,959 | -0.48(-5.02%) |
Jan 14, 2008 | 9.989 | 10.08 | 9.408 | 9.494 | 756,904 | -0.20(-2.06%) |
Jan 11, 2008 | 9.837 | 10.16 | 9.380 | 9.694 | 752,082 | -0.05(-0.49%) |
Jan 10, 2008 | 9.199 | 9.922 | 9.027 | 9.741 | 544,447 | +0.42(+4.49%) |
Jan 09, 2008 | 9.351 | 9.703 | 8.675 | 9.322 | 874,070 | -0.14(-1.51%) |
Jan 08, 2008 | 10.09 | 10.38 | 9.446 | 9.465 | 770,050 | -0.62(-6.14%) |
Jan 07, 2008 | 11.14 | 11.35 | 10.05 | 10.08 | 1,173,634 | -0.97(-8.78%) |
Jan 04, 2008 | 11.90 | 11.96 | 11.00 | 11.06 | 562,259 | -0.98(-8.15%) |
Jan 03, 2008 | 12.45 | 12.61 | 11.93 | 12.04 | 353,272 | -0.38(-3.07%) |
Jan 02, 2008 | 12.38 | 12.74 | 12.29 | 12.42 | 387,834 | +0.09(+0.69%) |