Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.620 | 4.058 | 3.620 | 4.050 | 261,810 | +0.38(+10.27%) |
Oct 30, 2008 | 3.665 | 3.703 | 3.537 | 3.673 | 295,634 | +0.11(+2.96%) |
Oct 29, 2008 | 3.545 | 3.696 | 3.447 | 3.567 | 293,878 | +0.01(+0.21%) |
Oct 28, 2008 | 3.522 | 3.605 | 3.318 | 3.560 | 307,845 | +0.15(+4.42%) |
Oct 27, 2008 | 3.409 | 3.567 | 3.318 | 3.409 | 130,294 | -0.10(-2.80%) |
Oct 24, 2008 | 3.447 | 3.582 | 3.432 | 3.507 | 143,484 | -0.17(-4.71%) |
Oct 23, 2008 | 3.733 | 3.877 | 3.552 | 3.680 | 432,618 | -0.04(-1.01%) |
Oct 22, 2008 | 3.877 | 4.005 | 3.688 | 3.718 | 109,486 | -0.20(-5.01%) |
Oct 21, 2008 | 4.020 | 4.125 | 3.914 | 3.914 | 147,666 | -0.20(-4.77%) |
Oct 20, 2008 | 4.012 | 4.118 | 3.922 | 4.110 | 223,047 | +0.15(+3.81%) |
Oct 17, 2008 | 3.794 | 4.050 | 3.635 | 3.959 | 267,009 | +0.00(+0.00%) |
Oct 16, 2008 | 3.582 | 3.990 | 3.469 | 3.959 | 219,552 | +0.37(+10.29%) |
Oct 15, 2008 | 3.748 | 4.140 | 3.567 | 3.590 | 220,251 | -0.19(-4.99%) |
Oct 14, 2008 | 4.073 | 4.148 | 3.620 | 3.778 | 136,120 | -0.14(-3.47%) |
Oct 13, 2008 | 3.703 | 3.929 | 3.703 | 3.914 | 326,856 | +0.26(+7.23%) |
Oct 10, 2008 | 3.499 | 3.696 | 3.205 | 3.650 | 651,763 | +0.16(+4.54%) |
Oct 09, 2008 | 4.088 | 4.254 | 3.462 | 3.492 | 685,250 | -0.51(-12.81%) |
Oct 08, 2008 | 4.027 | 4.254 | 3.869 | 4.005 | 232,751 | -0.08(-2.03%) |
Oct 07, 2008 | 4.404 | 4.480 | 4.073 | 4.088 | 190,950 | -0.25(-5.74%) |
Oct 06, 2008 | 4.525 | 4.608 | 4.193 | 4.337 | 330,046 | -0.21(-4.64%) |
Oct 03, 2008 | 4.880 | 5.023 | 4.548 | 4.548 | 183,301 | -0.24(-5.04%) |
Oct 02, 2008 | 4.963 | 5.113 | 4.789 | 4.789 | 157,850 | -0.20(-3.93%) |
Oct 01, 2008 | 5.151 | 5.151 | 4.963 | 4.985 | 150,534 | -0.22(-4.20%) |
Sep 30, 2008 | 5.008 | 5.242 | 4.887 | 5.204 | 177,207 | +0.26(+5.18%) |
Sep 29, 2008 | 5.166 | 5.272 | 4.887 | 4.947 | 144,796 | -0.29(-5.61%) |
Sep 26, 2008 | 5.226 | 5.294 | 5.098 | 5.242 | 107,138 | -0.08(-1.42%) |
Sep 25, 2008 | 5.204 | 5.400 | 5.121 | 5.317 | 102,293 | +0.10(+1.88%) |
Sep 24, 2008 | 5.362 | 5.490 | 5.068 | 5.219 | 163,903 | -0.14(-2.67%) |
Sep 23, 2008 | 5.604 | 5.611 | 5.257 | 5.362 | 125,979 | -0.11(-2.07%) |
Sep 22, 2008 | 5.604 | 5.656 | 5.392 | 5.475 | 167,777 | +0.02(+0.28%) |
Sep 19, 2008 | 5.521 | 5.649 | 5.294 | 5.460 | 871,492 | +0.01(+0.14%) |
Sep 18, 2008 | 5.506 | 5.536 | 5.204 | 5.453 | 375,030 | +0.07(+1.26%) |
Sep 17, 2008 | 5.536 | 5.573 | 5.264 | 5.385 | 214,445 | -0.20(-3.51%) |
Sep 16, 2008 | 5.498 | 5.619 | 5.302 | 5.581 | 250,872 | +0.15(+2.78%) |
Sep 15, 2008 | 5.287 | 5.521 | 5.106 | 5.430 | 174,676 | +0.02(+0.42%) |
Sep 12, 2008 | 5.264 | 5.438 | 5.136 | 5.407 | 206,363 | +0.11(+1.99%) |
Sep 11, 2008 | 5.098 | 5.309 | 5.061 | 5.302 | 222,705 | +0.12(+2.33%) |
Sep 10, 2008 | 5.038 | 5.370 | 4.932 | 5.181 | 335,196 | +0.25(+5.05%) |
Sep 09, 2008 | 5.045 | 5.196 | 4.932 | 4.932 | 155,804 | -0.11(-2.10%) |
Sep 08, 2008 | 5.083 | 5.159 | 4.970 | 5.038 | 127,435 | +0.10(+1.98%) |
Sep 05, 2008 | 5.068 | 5.144 | 4.932 | 4.940 | 111,519 | -0.12(-2.38%) |
Sep 04, 2008 | 5.332 | 5.340 | 5.061 | 5.061 | 166,586 | -0.32(-6.02%) |
Sep 03, 2008 | 5.226 | 5.407 | 5.159 | 5.385 | 523,774 | +0.15(+2.88%) |
Sep 02, 2008 | 5.309 | 5.400 | 5.226 | 5.234 | 209,094 | +0.02(+0.29%) |
Aug 29, 2008 | 5.272 | 5.332 | 5.196 | 5.219 | 154,417 | -0.05(-0.86%) |
Aug 28, 2008 | 5.287 | 5.415 | 5.219 | 5.264 | 163,787 | -0.01(-0.14%) |
Aug 27, 2008 | 5.302 | 5.430 | 5.242 | 5.272 | 160,247 | -0.02(-0.43%) |
Aug 26, 2008 | 5.264 | 5.392 | 5.226 | 5.294 | 121,836 | +0.03(+0.57%) |
Aug 25, 2008 | 5.392 | 5.468 | 5.238 | 5.264 | 128,180 | -0.17(-3.06%) |
Aug 22, 2008 | 5.309 | 5.581 | 5.309 | 5.430 | 187,642 | +0.17(+3.30%) |
Aug 21, 2008 | 5.272 | 5.588 | 5.242 | 5.257 | 194,163 | -0.09(-1.69%) |
Aug 20, 2008 | 5.445 | 5.581 | 5.309 | 5.347 | 170,666 | -0.06(-1.12%) |
Aug 19, 2008 | 5.453 | 5.573 | 5.279 | 5.407 | 121,409 | -0.09(-1.65%) |
Aug 18, 2008 | 5.521 | 5.588 | 5.415 | 5.498 | 82,487 | -0.02(-0.41%) |
Aug 15, 2008 | 5.671 | 5.671 | 5.468 | 5.521 | 193,364 | -0.06(-1.08%) |
Aug 14, 2008 | 5.536 | 5.724 | 5.460 | 5.581 | 150,051 | -0.02(-0.27%) |
Aug 13, 2008 | 5.543 | 5.656 | 5.309 | 5.596 | 172,916 | +0.04(+0.68%) |
Aug 12, 2008 | 5.822 | 5.822 | 5.498 | 5.558 | 211,270 | -0.27(-4.66%) |
Aug 11, 2008 | 5.656 | 5.928 | 5.445 | 5.830 | 187,754 | +0.17(+3.07%) |
Aug 08, 2008 | 5.415 | 5.702 | 5.287 | 5.656 | 217,383 | +0.26(+4.75%) |
Aug 07, 2008 | 5.340 | 5.423 | 5.317 | 5.400 | 169,204 | +0.00(+0.00%) |
Aug 06, 2008 | 5.332 | 5.453 | 5.226 | 5.400 | 155,859 | +0.07(+1.27%) |
Aug 05, 2008 | 5.317 | 5.392 | 5.226 | 5.332 | 213,851 | +0.08(+1.58%) |
Aug 04, 2008 | 5.468 | 5.762 | 5.159 | 5.249 | 257,954 | -0.32(-5.69%) |
Aug 01, 2008 | 5.513 | 5.739 | 5.377 | 5.566 | 200,573 | +0.06(+1.10%) |
Jul 31, 2008 | 5.581 | 5.709 | 5.392 | 5.506 | 233,973 | -0.28(-4.82%) |
Jul 30, 2008 | 5.898 | 6.018 | 5.664 | 5.785 | 191,901 | -0.06(-1.03%) |
Jul 29, 2008 | 5.845 | 6.026 | 5.717 | 5.845 | 207,893 | +0.07(+1.17%) |
Jul 28, 2008 | 5.649 | 5.868 | 5.611 | 5.777 | 282,054 | +0.10(+1.73%) |
Jul 25, 2008 | 5.694 | 5.845 | 5.521 | 5.679 | 212,017 | +0.04(+0.67%) |
Jul 24, 2008 | 5.641 | 5.702 | 5.513 | 5.641 | 155,448 | +0.02(+0.40%) |
Jul 23, 2008 | 5.619 | 5.754 | 5.513 | 5.619 | 168,647 | +0.00(+0.00%) |
Jul 22, 2008 | 5.355 | 5.626 | 5.294 | 5.619 | 205,861 | +0.25(+4.63%) |
Jul 21, 2008 | 5.340 | 5.392 | 5.302 | 5.370 | 127,067 | +0.03(+0.57%) |
Jul 18, 2008 | 5.325 | 5.423 | 5.302 | 5.340 | 273,855 | +0.05(+0.85%) |
Jul 17, 2008 | 5.061 | 5.325 | 5.023 | 5.294 | 285,677 | +0.30(+6.04%) |
Jul 16, 2008 | 4.804 | 5.015 | 4.789 | 4.993 | 478,882 | +0.20(+4.09%) |
Jul 15, 2008 | 4.834 | 4.910 | 4.751 | 4.797 | 311,075 | -0.08(-1.70%) |
Jul 14, 2008 | 4.917 | 4.955 | 4.774 | 4.880 | 291,165 | +0.02(+0.31%) |
Jul 11, 2008 | 4.864 | 4.902 | 4.804 | 4.864 | 158,320 | -0.04(-0.77%) |
Jul 10, 2008 | 4.857 | 4.932 | 4.857 | 4.902 | 156,916 | +0.05(+0.93%) |
Jul 09, 2008 | 4.940 | 5.015 | 4.857 | 4.857 | 108,226 | -0.09(-1.83%) |
Jul 08, 2008 | 4.917 | 5.068 | 4.864 | 4.947 | 663,451 | +0.06(+1.23%) |
Jul 07, 2008 | 5.151 | 5.159 | 4.887 | 4.887 | 297,271 | -0.24(-4.71%) |
Jul 04, 2008 | 5.000 | 5.340 | 4.985 | 5.128 | 167,700 | +0.00(+0.00%) |
Jul 03, 2008 | 5.000 | 5.340 | 4.985 | 5.128 | 167,700 | +0.13(+2.56%) |
Jul 02, 2008 | 5.136 | 5.204 | 5.000 | 5.000 | 206,346 | -0.15(-2.93%) |
Jul 01, 2008 | 5.083 | 5.166 | 4.985 | 5.151 | 226,017 | +0.00(+0.00%) |
Jun 30, 2008 | 5.189 | 5.340 | 5.128 | 5.151 | 231,740 | -0.04(-0.73%) |
Jun 27, 2008 | 5.257 | 5.407 | 5.166 | 5.189 | 560,937 | -0.05(-1.01%) |
Jun 26, 2008 | 5.490 | 5.558 | 5.204 | 5.242 | 306,199 | -0.30(-5.44%) |
Jun 25, 2008 | 5.830 | 5.890 | 5.506 | 5.543 | 273,206 | -0.28(-4.79%) |
Jun 24, 2008 | 6.071 | 6.086 | 5.815 | 5.822 | 210,935 | -0.31(-5.04%) |
Jun 23, 2008 | 6.079 | 6.290 | 6.079 | 6.132 | 183,118 | +0.06(+0.99%) |
Jun 20, 2008 | 6.132 | 6.177 | 6.026 | 6.071 | 410,358 | -0.09(-1.47%) |
Jun 19, 2008 | 5.860 | 6.162 | 5.815 | 6.162 | 270,394 | +0.30(+5.15%) |
Jun 18, 2008 | 5.973 | 5.988 | 5.822 | 5.860 | 122,773 | -0.14(-2.26%) |
Jun 17, 2008 | 6.064 | 6.079 | 5.849 | 5.996 | 169,579 | -0.06(-1.00%) |
Jun 16, 2008 | 6.056 | 6.116 | 6.041 | 6.056 | 117,012 | -0.05(-0.86%) |
Jun 13, 2008 | 6.086 | 6.184 | 6.049 | 6.109 | 171,768 | +0.08(+1.25%) |
Jun 12, 2008 | 6.086 | 6.169 | 5.996 | 6.033 | 130,299 | +0.02(+0.38%) |
Jun 11, 2008 | 6.101 | 6.177 | 5.958 | 6.011 | 166,667 | -0.12(-1.97%) |
Jun 10, 2008 | 6.139 | 6.214 | 5.958 | 6.132 | 228,108 | +0.11(+1.75%) |
Jun 09, 2008 | 6.237 | 6.335 | 6.025 | 6.026 | 353,787 | -0.21(-3.39%) |
Jun 06, 2008 | 6.403 | 6.444 | 6.237 | 6.237 | 231,279 | -0.23(-3.61%) |
Jun 05, 2008 | 6.275 | 6.471 | 6.237 | 6.471 | 293,691 | +0.20(+3.13%) |
Jun 04, 2008 | 6.132 | 6.320 | 6.116 | 6.275 | 329,608 | +0.14(+2.34%) |
Jun 03, 2008 | 6.101 | 6.177 | 6.049 | 6.132 | 304,973 | +0.05(+0.74%) |
Jun 02, 2008 | 6.147 | 6.275 | 5.988 | 6.086 | 180,725 | -0.07(-1.10%) |
May 30, 2008 | 6.275 | 6.297 | 6.139 | 6.154 | 702,618 | -0.13(-2.04%) |
May 29, 2008 | 6.124 | 6.350 | 6.071 | 6.282 | 429,729 | +0.15(+2.46%) |
May 28, 2008 | 6.026 | 6.147 | 5.943 | 6.132 | 324,292 | +0.11(+1.75%) |
May 27, 2008 | 5.777 | 6.026 | 5.732 | 6.026 | 345,662 | +0.28(+4.86%) |
May 26, 2008 | 5.913 | 5.935 | 5.724 | 5.747 | 163,375 | +0.00(+0.00%) |
May 23, 2008 | 5.913 | 5.935 | 5.724 | 5.747 | 163,375 | -0.18(-3.05%) |
May 22, 2008 | 5.611 | 5.935 | 5.596 | 5.928 | 403,521 | +0.32(+5.79%) |
May 21, 2008 | 5.649 | 5.671 | 5.573 | 5.604 | 240,482 | -0.02(-0.40%) |
May 20, 2008 | 5.513 | 5.626 | 5.506 | 5.626 | 231,806 | +0.08(+1.36%) |
May 19, 2008 | 5.536 | 5.604 | 5.475 | 5.551 | 264,089 | +0.00(+0.00%) |
May 16, 2008 | 5.671 | 5.671 | 5.521 | 5.551 | 155,491 | -0.08(-1.47%) |
May 15, 2008 | 5.604 | 5.664 | 5.506 | 5.634 | 227,916 | +0.02(+0.40%) |
May 14, 2008 | 5.611 | 5.664 | 5.596 | 5.611 | 206,380 | +0.02(+0.27%) |
May 13, 2008 | 5.573 | 5.634 | 5.521 | 5.596 | 139,511 | +0.02(+0.41%) |
May 12, 2008 | 5.626 | 5.634 | 5.430 | 5.573 | 279,536 | -0.03(-0.54%) |
May 09, 2008 | 5.460 | 5.679 | 5.445 | 5.604 | 308,423 | +0.08(+1.36%) |
May 08, 2008 | 5.521 | 5.588 | 5.377 | 5.528 | 542,849 | +0.02(+0.27%) |
May 07, 2008 | 5.611 | 5.807 | 5.445 | 5.513 | 394,163 | -0.10(-1.75%) |
May 06, 2008 | 5.483 | 5.807 | 5.181 | 5.611 | 752,802 | +0.38(+7.36%) |
May 05, 2008 | 5.279 | 5.430 | 5.211 | 5.226 | 234,872 | -0.13(-2.39%) |
May 02, 2008 | 5.430 | 5.506 | 5.272 | 5.355 | 585,874 | +0.01(+0.14%) |
May 01, 2008 | 4.940 | 5.347 | 4.940 | 5.347 | 423,853 | +0.46(+9.41%) |
Apr 30, 2008 | 5.061 | 5.098 | 4.834 | 4.887 | 173,396 | -0.15(-2.99%) |
Apr 29, 2008 | 5.128 | 5.144 | 5.000 | 5.038 | 68,679 | -0.08(-1.62%) |
Apr 28, 2008 | 5.211 | 5.211 | 5.098 | 5.121 | 276,216 | -0.11(-2.02%) |
Apr 25, 2008 | 5.166 | 5.234 | 5.098 | 5.226 | 119,440 | +0.09(+1.76%) |
Apr 24, 2008 | 5.038 | 5.204 | 4.985 | 5.136 | 157,726 | +0.12(+2.41%) |
Apr 23, 2008 | 4.932 | 5.030 | 4.834 | 5.015 | 244,472 | +0.11(+2.31%) |
Apr 22, 2008 | 5.121 | 5.234 | 4.902 | 4.902 | 264,503 | -0.26(-4.97%) |
Apr 21, 2008 | 5.159 | 5.189 | 5.098 | 5.159 | 102,496 | -0.03(-0.58%) |
Apr 18, 2008 | 5.279 | 5.347 | 5.083 | 5.189 | 371,737 | +0.00(+0.00%) |
Apr 17, 2008 | 5.309 | 5.317 | 5.181 | 5.189 | 190,457 | -0.14(-2.55%) |
Apr 16, 2008 | 5.204 | 5.340 | 5.181 | 5.325 | 223,266 | +0.18(+3.52%) |
Apr 15, 2008 | 5.257 | 5.287 | 5.008 | 5.144 | 263,286 | -0.09(-1.73%) |
Apr 14, 2008 | 5.294 | 5.400 | 5.189 | 5.234 | 179,830 | -0.08(-1.42%) |
Apr 11, 2008 | 5.407 | 5.460 | 5.226 | 5.309 | 153,547 | -0.17(-3.16%) |
Apr 10, 2008 | 5.407 | 5.551 | 5.370 | 5.483 | 140,388 | +0.08(+1.54%) |
Apr 09, 2008 | 5.566 | 5.626 | 5.377 | 5.400 | 165,309 | -0.15(-2.72%) |
Apr 08, 2008 | 5.641 | 5.671 | 5.438 | 5.551 | 192,950 | -0.14(-2.52%) |
Apr 07, 2008 | 5.611 | 5.754 | 5.551 | 5.694 | 190,851 | +0.11(+2.03%) |
Apr 04, 2008 | 5.566 | 5.649 | 5.453 | 5.581 | 138,760 | +0.05(+0.82%) |
Apr 03, 2008 | 5.536 | 5.626 | 5.468 | 5.536 | 265,209 | -0.06(-1.08%) |
Apr 02, 2008 | 5.581 | 5.604 | 5.400 | 5.596 | 248,812 | +0.03(+0.54%) |
Apr 01, 2008 | 5.423 | 5.566 | 5.355 | 5.566 | 256,843 | +0.20(+3.80%) |
Mar 31, 2008 | 5.400 | 5.400 | 5.219 | 5.362 | 425,861 | -0.04(-0.70%) |
Mar 28, 2008 | 5.279 | 5.423 | 5.204 | 5.400 | 359,005 | +0.15(+2.87%) |
Mar 27, 2008 | 5.294 | 5.355 | 5.159 | 5.249 | 191,047 | -0.02(-0.43%) |
Mar 26, 2008 | 5.128 | 5.287 | 4.947 | 5.272 | 247,422 | +0.13(+2.49%) |
Mar 25, 2008 | 5.068 | 5.189 | 4.842 | 5.144 | 96,952 | +0.08(+1.64%) |
Mar 24, 2008 | 5.174 | 5.242 | 4.955 | 5.061 | 220,869 | -0.11(-2.19%) |
Mar 21, 2008 | 4.827 | 5.174 | 4.683 | 5.174 | 888,087 | +0.00(+0.00%) |
Mar 20, 2008 | 4.827 | 5.174 | 4.683 | 5.174 | 888,087 | +0.42(+8.89%) |
Mar 19, 2008 | 4.895 | 4.993 | 4.751 | 4.751 | 145,826 | -0.10(-2.02%) |
Mar 18, 2008 | 4.751 | 4.849 | 4.525 | 4.849 | 215,975 | +0.22(+4.72%) |
Mar 17, 2008 | 4.563 | 4.759 | 4.563 | 4.631 | 115,265 | -0.07(-1.44%) |
Mar 14, 2008 | 4.880 | 4.887 | 4.638 | 4.699 | 182,856 | -0.17(-3.41%) |
Mar 13, 2008 | 4.804 | 4.902 | 4.623 | 4.864 | 267,171 | -0.01(-0.15%) |
Mar 12, 2008 | 4.857 | 4.970 | 4.729 | 4.872 | 249,737 | +0.03(+0.62%) |
Mar 11, 2008 | 4.668 | 4.849 | 4.540 | 4.842 | 357,485 | +0.29(+6.29%) |
Mar 10, 2008 | 4.608 | 4.668 | 4.548 | 4.555 | 135,724 | -0.03(-0.66%) |
Mar 07, 2008 | 4.435 | 4.638 | 4.416 | 4.585 | 167,664 | +0.09(+2.01%) |
Mar 06, 2008 | 4.638 | 4.691 | 4.465 | 4.495 | 143,327 | -0.16(-3.40%) |
Mar 05, 2008 | 4.450 | 4.714 | 4.420 | 4.653 | 353,671 | +0.23(+5.29%) |
Mar 04, 2008 | 4.495 | 4.563 | 4.397 | 4.420 | 452,840 | -0.14(-2.98%) |
Mar 03, 2008 | 4.555 | 4.616 | 4.457 | 4.555 | 272,372 | +0.02(+0.33%) |
Feb 29, 2008 | 4.638 | 4.668 | 4.533 | 4.540 | 245,442 | -0.14(-2.90%) |
Feb 28, 2008 | 4.834 | 4.834 | 4.608 | 4.676 | 341,752 | -0.19(-3.88%) |
Feb 27, 2008 | 4.721 | 4.895 | 4.714 | 4.864 | 192,766 | +0.11(+2.22%) |
Feb 26, 2008 | 4.714 | 4.857 | 4.714 | 4.759 | 254,540 | +0.02(+0.48%) |
Feb 25, 2008 | 4.721 | 4.842 | 4.691 | 4.736 | 363,290 | +0.02(+0.48%) |
Feb 22, 2008 | 4.759 | 4.804 | 4.623 | 4.714 | 174,259 | -0.05(-0.95%) |
Feb 21, 2008 | 4.955 | 4.955 | 4.714 | 4.759 | 301,563 | -0.17(-3.52%) |
Feb 20, 2008 | 4.751 | 4.940 | 4.751 | 4.932 | 219,275 | +0.14(+2.99%) |
Feb 19, 2008 | 4.872 | 4.902 | 4.683 | 4.789 | 202,414 | -0.01(-0.16%) |
Feb 18, 2008 | 4.887 | 4.902 | 4.789 | 4.797 | 292,655 | +0.00(+0.00%) |
Feb 15, 2008 | 4.887 | 4.902 | 4.789 | 4.797 | 292,655 | -0.10(-2.00%) |
Feb 14, 2008 | 4.834 | 4.917 | 4.706 | 4.895 | 707,009 | +0.08(+1.72%) |
Feb 13, 2008 | 4.563 | 4.849 | 4.555 | 4.812 | 552,138 | +0.21(+4.59%) |
Feb 12, 2008 | 4.563 | 4.751 | 4.518 | 4.601 | 668,373 | +0.09(+2.01%) |
Feb 11, 2008 | 4.759 | 4.819 | 4.472 | 4.510 | 1,609,499 | -0.22(-4.63%) |
Feb 08, 2008 | 5.234 | 5.370 | 4.721 | 4.729 | 715,059 | -0.50(-9.52%) |
Feb 07, 2008 | 5.392 | 5.769 | 5.166 | 5.226 | 971,632 | -0.13(-2.39%) |
Feb 06, 2008 | 5.498 | 5.498 | 5.279 | 5.355 | 278,631 | -0.01(-0.14%) |
Feb 05, 2008 | 5.355 | 5.588 | 5.317 | 5.362 | 243,834 | -0.07(-1.25%) |
Feb 04, 2008 | 5.679 | 5.777 | 5.430 | 5.430 | 229,388 | -0.28(-4.89%) |
Feb 01, 2008 | 5.400 | 5.739 | 5.355 | 5.709 | 333,441 | +0.32(+5.87%) |
Jan 31, 2008 | 5.392 | 5.506 | 5.279 | 5.392 | 415,218 | -0.10(-1.79%) |
Jan 30, 2008 | 5.430 | 5.656 | 5.238 | 5.490 | 764,951 | +0.03(+0.55%) |
Jan 29, 2008 | 6.033 | 6.033 | 5.407 | 5.460 | 858,821 | -0.54(-8.93%) |
Jan 28, 2008 | 6.011 | 6.056 | 5.905 | 5.996 | 312,797 | -0.04(-0.63%) |
Jan 25, 2008 | 6.109 | 6.184 | 6.033 | 6.033 | 192,113 | +0.00(+0.00%) |
Jan 24, 2008 | 6.162 | 6.365 | 5.988 | 6.033 | 295,770 | -0.11(-1.72%) |
Jan 23, 2008 | 6.207 | 6.275 | 5.852 | 6.139 | 669,105 | -0.14(-2.28%) |
Jan 22, 2008 | 6.290 | 6.524 | 5.966 | 6.282 | 346,507 | -0.15(-2.34%) |
Jan 21, 2008 | 6.456 | 6.599 | 6.305 | 6.433 | 414,059 | +0.00(+0.00%) |
Jan 18, 2008 | 6.456 | 6.599 | 6.305 | 6.433 | 414,059 | -0.07(-1.04%) |
Jan 17, 2008 | 6.546 | 6.659 | 6.478 | 6.501 | 427,731 | -0.01(-0.12%) |
Jan 16, 2008 | 6.448 | 6.742 | 6.373 | 6.509 | 1,003,331 | +0.12(+1.89%) |
Jan 15, 2008 | 6.576 | 6.622 | 6.373 | 6.388 | 344,892 | -0.26(-3.86%) |
Jan 14, 2008 | 6.456 | 6.690 | 6.395 | 6.644 | 670,999 | +0.24(+3.77%) |
Jan 11, 2008 | 6.395 | 6.486 | 6.290 | 6.403 | 315,733 | -0.03(-0.47%) |
Jan 10, 2008 | 6.230 | 6.471 | 6.147 | 6.433 | 205,724 | +0.12(+1.91%) |
Jan 09, 2008 | 6.154 | 6.320 | 6.071 | 6.313 | 251,144 | +0.12(+1.95%) |
Jan 08, 2008 | 6.380 | 6.448 | 6.162 | 6.192 | 439,688 | -0.17(-2.73%) |
Jan 07, 2008 | 6.139 | 6.433 | 6.139 | 6.365 | 344,430 | +0.24(+3.94%) |
Jan 04, 2008 | 6.358 | 6.380 | 6.124 | 6.124 | 290,938 | -0.33(-5.14%) |
Jan 03, 2008 | 6.448 | 6.494 | 6.365 | 6.456 | 266,790 | +0.05(+0.71%) |
Jan 02, 2008 | 6.328 | 6.448 | 6.328 | 6.411 | 324,524 | +0.05(+0.71%) |
Jan 01, 2008 | 6.395 | 6.395 | 6.139 | 6.365 | 356,997 | +0.00(+0.00%) |
Dec 31, 2007 | 6.395 | 6.395 | 6.139 | 6.365 | 356,997 | -0.05(-0.71%) |
Dec 28, 2007 | 6.561 | 6.569 | 6.395 | 6.411 | 170,995 | -0.09(-1.39%) |
Dec 27, 2007 | 6.712 | 6.712 | 6.471 | 6.501 | 155,832 | -0.21(-3.15%) |
Dec 26, 2007 | 6.546 | 6.712 | 6.494 | 6.712 | 204,232 | +0.16(+2.42%) |
Dec 24, 2007 | 6.629 | 6.667 | 6.516 | 6.554 | 148,401 | -0.05(-0.69%) |
Dec 21, 2007 | 6.531 | 6.622 | 6.441 | 6.599 | 994,541 | +0.15(+2.34%) |
Dec 20, 2007 | 6.328 | 6.478 | 6.260 | 6.448 | 606,467 | +0.16(+2.52%) |
Dec 19, 2007 | 6.252 | 6.335 | 6.177 | 6.290 | 419,946 | +0.02(+0.36%) |
Dec 18, 2007 | 6.116 | 6.290 | 6.079 | 6.267 | 428,766 | +0.23(+3.88%) |
Dec 17, 2007 | 5.988 | 6.162 | 5.973 | 6.033 | 438,696 | -0.02(-0.25%) |
Dec 14, 2007 | 6.147 | 6.237 | 6.041 | 6.049 | 264,122 | -0.17(-2.67%) |
Dec 13, 2007 | 6.026 | 6.237 | 6.026 | 6.214 | 290,475 | +0.14(+2.23%) |
Dec 12, 2007 | 6.056 | 6.154 | 6.033 | 6.079 | 296,634 | +0.19(+3.20%) |
Dec 11, 2007 | 6.139 | 6.199 | 5.875 | 5.890 | 336,655 | -0.21(-3.46%) |
Dec 10, 2007 | 6.011 | 6.207 | 5.996 | 6.101 | 433,548 | +0.10(+1.63%) |
Dec 07, 2007 | 6.033 | 6.086 | 5.973 | 6.003 | 315,980 | -0.02(-0.38%) |
Dec 06, 2007 | 6.049 | 6.162 | 5.973 | 6.026 | 536,955 | +0.00(+0.00%) |
Dec 05, 2007 | 5.951 | 6.026 | 5.875 | 6.026 | 212,452 | +0.18(+3.10%) |
Dec 04, 2007 | 5.800 | 5.928 | 5.800 | 5.845 | 264,346 | +0.02(+0.26%) |
Dec 03, 2007 | 5.898 | 6.018 | 5.815 | 5.830 | 214,777 | -0.05(-0.90%) |
Nov 30, 2007 | 5.988 | 6.033 | 5.777 | 5.883 | 435,978 | -0.05(-0.89%) |
Nov 29, 2007 | 5.913 | 5.992 | 5.807 | 5.935 | 198,750 | +0.01(+0.13%) |
Nov 28, 2007 | 5.815 | 5.958 | 5.777 | 5.928 | 386,700 | +0.14(+2.48%) |
Nov 27, 2007 | 5.807 | 5.837 | 5.709 | 5.785 | 225,986 | -0.01(-0.13%) |
Nov 26, 2007 | 5.634 | 5.800 | 5.415 | 5.792 | 314,867 | +0.14(+2.54%) |
Nov 23, 2007 | 5.634 | 5.732 | 5.558 | 5.649 | 70,136 | +0.07(+1.22%) |
Nov 21, 2007 | 5.445 | 5.671 | 5.362 | 5.581 | 190,627 | +0.11(+2.07%) |
Nov 20, 2007 | 5.702 | 5.822 | 5.385 | 5.468 | 357,914 | -0.26(-4.48%) |
Nov 19, 2007 | 5.777 | 5.837 | 5.656 | 5.724 | 181,076 | -0.13(-2.19%) |
Nov 16, 2007 | 5.754 | 5.852 | 5.656 | 5.852 | 252,832 | +0.11(+1.97%) |
Nov 15, 2007 | 5.785 | 5.807 | 5.694 | 5.739 | 128,630 | -0.06(-1.04%) |
Nov 14, 2007 | 5.837 | 5.845 | 5.747 | 5.800 | 162,518 | -0.01(-0.13%) |
Nov 13, 2007 | 5.649 | 5.845 | 5.611 | 5.807 | 239,553 | +0.22(+3.91%) |
Nov 12, 2007 | 5.490 | 5.747 | 5.407 | 5.588 | 351,150 | +0.11(+1.93%) |
Nov 09, 2007 | 5.106 | 5.536 | 5.053 | 5.483 | 325,444 | +0.32(+6.13%) |
Nov 08, 2007 | 5.385 | 5.423 | 5.091 | 5.166 | 375,249 | -0.20(-3.79%) |
Nov 07, 2007 | 5.249 | 5.543 | 5.091 | 5.370 | 461,418 | +0.13(+2.45%) |
Nov 06, 2007 | 5.174 | 5.340 | 5.061 | 5.242 | 196,975 | +0.05(+0.87%) |
Nov 05, 2007 | 5.211 | 5.287 | 5.091 | 5.196 | 235,615 | -0.01(-0.15%) |
Nov 02, 2007 | 5.053 | 5.309 | 5.053 | 5.204 | 310,041 | +0.11(+2.22%) |