Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 0.9800 | 1.240 | 0.9637 | 1.180 | 1,771,093 | +0.22(+22.92%) |
Dec 30, 2008 | 0.7900 | 0.9700 | 0.7900 | 0.9600 | 1,357,954 | +0.18(+23.08%) |
Dec 29, 2008 | 0.7200 | 0.7900 | 0.7000 | 0.7800 | 896,915 | +0.11(+16.42%) |
Dec 26, 2008 | 0.6800 | 0.7000 | 0.6100 | 0.6700 | 329,009 | -0.01(-1.47%) |
Dec 24, 2008 | 0.7000 | 0.7000 | 0.6500 | 0.6800 | 476,429 | +0.01(+1.49%) |
Dec 23, 2008 | 0.6900 | 0.7200 | 0.6600 | 0.6700 | 454,386 | +0.01(+1.52%) |
Dec 22, 2008 | 0.7400 | 0.7400 | 0.6000 | 0.6600 | 673,580 | +0.10(+17.86%) |
Dec 19, 2008 | 0.6600 | 0.7200 | 0.5600 | 0.5600 | 1,057,545 | -0.13(-18.84%) |
Dec 18, 2008 | 0.7900 | 0.8000 | 0.6800 | 0.6900 | 909,369 | -0.11(-13.73%) |
Dec 17, 2008 | 0.7100 | 0.8700 | 0.7100 | 0.7998 | 987,768 | +0.06(+7.69%) |
Dec 16, 2008 | 0.6900 | 0.7700 | 0.6900 | 0.7427 | 607,777 | +0.04(+6.10%) |
Dec 15, 2008 | 0.7400 | 0.7900 | 0.6700 | 0.7000 | 1,006,727 | -0.04(-5.41%) |
Dec 12, 2008 | 0.7300 | 0.7600 | 0.6900 | 0.7400 | 417,287 | +0.01(+1.51%) |
Dec 11, 2008 | 0.6700 | 0.7800 | 0.6700 | 0.7290 | 1,252,752 | +0.06(+8.81%) |
Dec 10, 2008 | 0.7000 | 0.7200 | 0.6600 | 0.6700 | 1,135,093 | +0.02(+3.08%) |
Dec 09, 2008 | 0.6400 | 0.6800 | 0.6200 | 0.6500 | 811,355 | +0.04(+6.56%) |
Dec 08, 2008 | 0.6400 | 0.6900 | 0.6000 | 0.6100 | 980,792 | +0.04(+6.48%) |
Dec 05, 2008 | 0.6200 | 0.6500 | 0.5400 | 0.5729 | 1,289,159 | -0.08(-11.86%) |
Dec 04, 2008 | 0.7300 | 0.7600 | 0.6300 | 0.6500 | 586,208 | -0.10(-13.33%) |
Dec 03, 2008 | 0.7908 | 0.8000 | 0.7500 | 0.7500 | 332,716 | -0.04(-5.06%) |
Dec 02, 2008 | 0.7600 | 0.8800 | 0.7500 | 0.7900 | 285,673 | +0.04(+5.33%) |
Dec 01, 2008 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 476,051 | -0.05(-6.25%) |
Nov 28, 2008 | 0.8400 | 0.8400 | 0.7900 | 0.8000 | 288,613 | +0.00(+0.00%) |
Nov 26, 2008 | 0.8400 | 0.9000 | 0.7000 | 0.8000 | 1,254,182 | -0.04(-4.76%) |
Nov 25, 2008 | 1.140 | 1.200 | 0.7600 | 0.8400 | 1,779,914 | -0.24(-22.22%) |
Nov 24, 2008 | 1.120 | 1.180 | 1.000 | 1.080 | 789,340 | +0.13(+13.68%) |
Nov 21, 2008 | 0.9500 | 1.100 | 0.8400 | 0.9500 | 890,882 | +0.04(+4.40%) |
Nov 20, 2008 | 1.090 | 1.090 | 0.9000 | 0.9100 | 866,198 | -0.12(-11.65%) |
Nov 19, 2008 | 1.140 | 1.160 | 1.030 | 1.030 | 447,725 | -0.10(-8.85%) |
Nov 18, 2008 | 1.150 | 1.150 | 1.080 | 1.130 | 333,833 | +0.02(+1.80%) |
Nov 17, 2008 | 1.180 | 1.190 | 1.080 | 1.110 | 366,414 | -0.07(-5.93%) |
Nov 14, 2008 | 1.300 | 1.300 | 1.110 | 1.180 | 567,368 | -0.16(-11.94%) |
Nov 13, 2008 | 1.050 | 1.340 | 1.000 | 1.340 | 825,198 | +0.26(+24.07%) |
Nov 12, 2008 | 1.170 | 1.170 | 1.050 | 1.080 | 474,480 | -0.08(-6.90%) |
Nov 11, 2008 | 1.180 | 1.240 | 1.070 | 1.160 | 436,245 | -0.04(-3.33%) |
Nov 10, 2008 | 1.280 | 1.450 | 1.180 | 1.200 | 528,931 | +0.02(+1.69%) |
Nov 07, 2008 | 1.400 | 1.400 | 1.180 | 1.180 | 1,054,657 | -0.08(-6.35%) |
Nov 06, 2008 | 1.480 | 1.480 | 1.250 | 1.260 | 540,131 | -0.23(-15.44%) |
Nov 05, 2008 | 1.560 | 1.660 | 1.450 | 1.490 | 639,861 | -0.13(-8.02%) |
Nov 04, 2008 | 1.420 | 1.800 | 1.420 | 1.620 | 1,520,712 | +0.28(+20.90%) |
Nov 03, 2008 | 1.360 | 1.430 | 1.300 | 1.340 | 713,568 | +0.08(+6.35%) |
Oct 31, 2008 | 1.520 | 1.540 | 1.240 | 1.260 | 2,376,920 | -0.14(-10.00%) |
Oct 30, 2008 | 1.270 | 1.740 | 1.230 | 1.400 | 1,492,500 | +0.17(+13.82%) |
Oct 29, 2008 | 1.080 | 1.320 | 1.080 | 1.230 | 1,329,500 | +0.18(+17.14%) |
Oct 28, 2008 | 1.030 | 1.120 | 0.9200 | 1.050 | 899,382 | +0.01(+0.96%) |
Oct 27, 2008 | 1.240 | 1.240 | 1.040 | 1.040 | 487,521 | -0.19(-15.45%) |
Oct 24, 2008 | 1.100 | 1.240 | 1.050 | 1.230 | 707,923 | -0.02(-1.60%) |
Oct 23, 2008 | 1.320 | 1.350 | 1.140 | 1.250 | 885,096 | -0.05(-3.85%) |
Oct 22, 2008 | 1.470 | 1.470 | 1.260 | 1.300 | 675,128 | -0.13(-9.09%) |
Oct 21, 2008 | 1.520 | 1.570 | 1.410 | 1.430 | 607,063 | -0.12(-7.74%) |
Oct 20, 2008 | 1.510 | 1.630 | 1.460 | 1.550 | 848,305 | +0.12(+8.39%) |
Oct 17, 2008 | 1.350 | 1.500 | 1.320 | 1.430 | 1,124,135 | +0.06(+4.38%) |
Oct 16, 2008 | 1.600 | 1.680 | 1.280 | 1.370 | 1,231,129 | -0.14(-9.27%) |
Oct 15, 2008 | 1.750 | 1.810 | 1.470 | 1.510 | 587,348 | -0.15(-9.04%) |
Oct 14, 2008 | 2.250 | 2.250 | 1.650 | 1.660 | 1,165,245 | -0.33(-16.58%) |
Oct 13, 2008 | 1.620 | 2.050 | 1.570 | 1.990 | 719,439 | +0.51(+34.46%) |
Oct 10, 2008 | 1.400 | 1.750 | 1.290 | 1.480 | 1,088,813 | -0.05(-3.27%) |
Oct 09, 2008 | 1.870 | 1.920 | 1.500 | 1.530 | 798,593 | -0.10(-6.13%) |
Oct 08, 2008 | 1.760 | 1.900 | 1.620 | 1.630 | 838,365 | -0.24(-12.83%) |
Oct 07, 2008 | 2.170 | 2.237 | 1.860 | 1.870 | 770,745 | -0.28(-13.02%) |
Oct 06, 2008 | 2.420 | 2.420 | 1.820 | 2.150 | 1,091,669 | -0.27(-11.16%) |
Oct 03, 2008 | 2.530 | 2.720 | 2.360 | 2.420 | 528,268 | -0.04(-1.63%) |
Oct 02, 2008 | 2.860 | 2.860 | 2.330 | 2.460 | 737,700 | -0.36(-12.77%) |
Oct 01, 2008 | 3.020 | 3.090 | 2.770 | 2.820 | 388,022 | -0.15(-5.05%) |
Sep 30, 2008 | 3.100 | 3.300 | 2.960 | 2.970 | 531,782 | -0.01(-0.34%) |
Sep 29, 2008 | 3.570 | 3.570 | 2.870 | 2.980 | 921,920 | -0.62(-17.22%) |
Sep 26, 2008 | 3.750 | 3.750 | 3.400 | 3.600 | 0 | -0.14(-3.74%) |
Sep 25, 2008 | 3.770 | 3.770 | 3.590 | 3.740 | 226,890 | +0.13(+3.60%) |
Sep 24, 2008 | 3.840 | 3.900 | 3.600 | 3.610 | 304,234 | -0.11(-2.96%) |
Sep 23, 2008 | 4.210 | 4.210 | 3.690 | 3.720 | 453,791 | -0.43(-10.36%) |
Sep 22, 2008 | 4.350 | 4.350 | 4.010 | 4.150 | 697,413 | +0.16(+4.01%) |
Sep 19, 2008 | 3.760 | 4.010 | 3.610 | 3.990 | 0 | +0.60(+17.70%) |
Sep 18, 2008 | 3.300 | 3.550 | 3.150 | 3.390 | 601,806 | +0.12(+3.67%) |
Sep 17, 2008 | 3.530 | 3.640 | 3.250 | 3.270 | 915,570 | -0.40(-10.90%) |
Sep 16, 2008 | 3.580 | 3.700 | 3.450 | 3.670 | 914,718 | -0.05(-1.34%) |
Sep 15, 2008 | 4.000 | 4.000 | 3.700 | 3.720 | 438,080 | -0.53(-12.47%) |
Sep 12, 2008 | 3.790 | 4.250 | 3.790 | 4.250 | 563,171 | +0.54(+14.56%) |
Sep 11, 2008 | 3.860 | 3.960 | 3.551 | 3.710 | 462,883 | -0.24(-6.08%) |
Sep 10, 2008 | 3.790 | 3.980 | 3.620 | 3.950 | 892,412 | +0.26(+7.05%) |
Sep 09, 2008 | 4.430 | 4.440 | 3.670 | 3.690 | 1,422,697 | -0.81(-18.00%) |
Sep 08, 2008 | 4.900 | 4.990 | 4.400 | 4.500 | 442,547 | -0.20(-4.26%) |
Sep 05, 2008 | 4.800 | 4.850 | 4.380 | 4.700 | 0 | -0.13(-2.69%) |
Sep 04, 2008 | 5.200 | 5.200 | 4.750 | 4.830 | 697,910 | -0.34(-6.58%) |
Sep 03, 2008 | 5.370 | 5.390 | 5.000 | 5.170 | 834,303 | -0.20(-3.72%) |
Sep 02, 2008 | 5.700 | 5.700 | 5.290 | 5.370 | 415,546 | -0.33(-5.79%) |
Aug 29, 2008 | 5.780 | 5.790 | 5.500 | 5.700 | 367,208 | -0.02(-0.35%) |
Aug 28, 2008 | 5.930 | 5.950 | 5.650 | 5.720 | 471,296 | -0.21(-3.54%) |
Aug 27, 2008 | 5.660 | 5.930 | 5.660 | 5.930 | 234,371 | +0.26(+4.59%) |
Aug 26, 2008 | 5.840 | 5.850 | 5.550 | 5.670 | 340,629 | +0.00(+0.00%) |
Aug 25, 2008 | 5.810 | 5.810 | 5.630 | 5.670 | 217,491 | -0.12(-2.07%) |
Aug 22, 2008 | 6.020 | 6.020 | 5.610 | 5.790 | 339,250 | -0.19(-3.18%) |
Aug 21, 2008 | 5.730 | 6.050 | 5.490 | 5.980 | 484,088 | +0.50(+9.12%) |
Aug 20, 2008 | 5.370 | 5.510 | 5.360 | 5.480 | 327,940 | +0.10(+1.86%) |
Aug 19, 2008 | 5.170 | 5.470 | 5.170 | 5.380 | 485,939 | +0.11(+2.09%) |
Aug 18, 2008 | 5.450 | 5.460 | 5.180 | 5.270 | 234,622 | -0.04(-0.75%) |
Aug 15, 2008 | 5.620 | 5.620 | 5.140 | 5.310 | 0 | -0.20(-3.63%) |
Aug 14, 2008 | 5.830 | 5.880 | 5.450 | 5.510 | 611,448 | -0.44(-7.39%) |
Aug 13, 2008 | 4.910 | 6.250 | 4.910 | 5.950 | 1,231,124 | +0.92(+18.29%) |
Aug 12, 2008 | 4.950 | 5.100 | 4.910 | 5.030 | 536,121 | +0.01(+0.20%) |
Aug 11, 2008 | 5.120 | 5.230 | 4.910 | 5.020 | 511,434 | -0.14(-2.71%) |
Aug 08, 2008 | 5.380 | 5.380 | 5.050 | 5.160 | 504,783 | -0.23(-4.27%) |
Aug 07, 2008 | 5.650 | 5.650 | 5.230 | 5.390 | 703,546 | -0.21(-3.75%) |
Aug 06, 2008 | 5.710 | 5.750 | 5.400 | 5.600 | 722,218 | +0.03(+0.54%) |
Aug 05, 2008 | 6.200 | 6.200 | 5.490 | 5.570 | 1,070,395 | -0.69(-11.02%) |
Aug 04, 2008 | 6.260 | 6.400 | 6.210 | 6.260 | 466,380 | -0.19(-2.95%) |
Aug 01, 2008 | 6.610 | 6.610 | 6.250 | 6.450 | 670,631 | -0.30(-4.44%) |
Jul 31, 2008 | 6.950 | 6.950 | 6.700 | 6.750 | 217,956 | -0.11(-1.60%) |
Jul 30, 2008 | 6.530 | 6.900 | 6.474 | 6.860 | 486,750 | +0.25(+3.78%) |
Jul 29, 2008 | 6.610 | 6.700 | 6.520 | 6.610 | 278,072 | -0.07(-1.05%) |
Jul 28, 2008 | 6.660 | 6.850 | 6.400 | 6.680 | 266,696 | +0.11(+1.67%) |
Jul 25, 2008 | 6.530 | 6.830 | 6.429 | 6.570 | 519,525 | -0.03(-0.45%) |
Jul 24, 2008 | 6.970 | 7.100 | 6.460 | 6.600 | 922,325 | -0.35(-5.04%) |
Jul 23, 2008 | 7.390 | 7.390 | 6.860 | 6.950 | 662,086 | -0.30(-4.14%) |
Jul 22, 2008 | 7.560 | 7.620 | 7.020 | 7.250 | 568,169 | -0.35(-4.61%) |
Jul 21, 2008 | 7.430 | 7.700 | 7.430 | 7.600 | 370,757 | +0.17(+2.29%) |
Jul 18, 2008 | 7.490 | 7.700 | 7.330 | 7.430 | 465,771 | -0.16(-2.11%) |
Jul 17, 2008 | 8.040 | 8.160 | 7.440 | 7.590 | 434,896 | -0.40(-4.97%) |
Jul 16, 2008 | 8.710 | 8.850 | 7.750 | 7.987 | 536,603 | -0.65(-7.56%) |
Jul 15, 2008 | 8.590 | 8.720 | 8.200 | 8.640 | 461,017 | +0.14(+1.65%) |
Jul 14, 2008 | 7.880 | 8.600 | 7.880 | 8.500 | 592,166 | +0.62(+7.87%) |
Jul 11, 2008 | 7.990 | 8.100 | 7.700 | 7.880 | 269,251 | -0.05(-0.63%) |
Jul 10, 2008 | 7.990 | 8.580 | 7.830 | 7.930 | 241,333 | +0.06(+0.76%) |
Jul 09, 2008 | 7.890 | 8.160 | 7.800 | 7.870 | 385,929 | +0.09(+1.16%) |
Jul 08, 2008 | 7.990 | 7.990 | 7.640 | 7.780 | 394,082 | -0.33(-4.07%) |
Jul 07, 2008 | 8.250 | 8.450 | 7.990 | 8.110 | 773,971 | -0.08(-0.98%) |
Jul 04, 2008 | 8.480 | 8.480 | 7.620 | 8.190 | 745,281 | +0.00(+0.00%) |
Jul 03, 2008 | 8.480 | 8.480 | 7.620 | 8.190 | 745,281 | -0.32(-3.76%) |
Jul 02, 2008 | 8.760 | 9.000 | 8.150 | 8.510 | 680,768 | -0.16(-1.85%) |
Jul 01, 2008 | 8.860 | 9.200 | 8.400 | 8.670 | 627,748 | -0.11(-1.25%) |
Jun 30, 2008 | 8.630 | 8.840 | 8.370 | 8.780 | 593,807 | +0.28(+3.29%) |
Jun 27, 2008 | 8.300 | 8.570 | 8.130 | 8.500 | 756,259 | +0.25(+3.03%) |
Jun 26, 2008 | 8.200 | 8.370 | 7.940 | 8.250 | 588,934 | +0.05(+0.61%) |
Jun 25, 2008 | 8.250 | 8.250 | 7.600 | 8.200 | 652,536 | +0.12(+1.49%) |
Jun 24, 2008 | 7.290 | 8.080 | 7.290 | 8.080 | 1,169,065 | +0.77(+10.59%) |
Jun 23, 2008 | 6.870 | 7.384 | 6.830 | 7.306 | 360,635 | +0.46(+6.66%) |
Jun 20, 2008 | 7.340 | 7.600 | 6.700 | 6.850 | 552,856 | -0.44(-6.04%) |
Jun 19, 2008 | 7.220 | 7.400 | 7.180 | 7.290 | 144,680 | +0.01(+0.14%) |
Jun 18, 2008 | 7.520 | 7.530 | 7.210 | 7.280 | 246,227 | -0.19(-2.54%) |
Jun 17, 2008 | 7.610 | 7.740 | 7.400 | 7.470 | 291,277 | -0.16(-2.10%) |
Jun 16, 2008 | 7.220 | 8.060 | 7.220 | 7.630 | 291,488 | +0.24(+3.25%) |
Jun 13, 2008 | 7.420 | 7.460 | 7.210 | 7.390 | 180,905 | -0.06(-0.81%) |
Jun 12, 2008 | 7.550 | 7.610 | 7.420 | 7.450 | 179,598 | -0.02(-0.27%) |
Jun 11, 2008 | 7.500 | 7.650 | 7.450 | 7.470 | 205,913 | -0.01(-0.13%) |
Jun 10, 2008 | 7.570 | 7.730 | 7.430 | 7.480 | 417,953 | -0.25(-3.23%) |
Jun 09, 2008 | 8.170 | 8.370 | 7.600 | 7.730 | 419,975 | -0.37(-4.57%) |
Jun 06, 2008 | 7.840 | 8.130 | 7.840 | 8.100 | 438,411 | +0.34(+4.38%) |
Jun 05, 2008 | 7.460 | 7.790 | 7.450 | 7.760 | 433,649 | +0.19(+2.51%) |
Jun 04, 2008 | 8.000 | 8.000 | 7.450 | 7.570 | 513,670 | -0.41(-5.14%) |
Jun 03, 2008 | 8.100 | 8.130 | 7.870 | 7.980 | 689,658 | -0.11(-1.36%) |
Jun 02, 2008 | 8.310 | 8.340 | 8.000 | 8.090 | 613,054 | -0.29(-3.46%) |
May 30, 2008 | 8.260 | 8.430 | 8.070 | 8.380 | 372,349 | +0.13(+1.58%) |
May 29, 2008 | 8.400 | 8.480 | 8.170 | 8.250 | 580,046 | -0.15(-1.79%) |
May 28, 2008 | 8.990 | 8.990 | 8.150 | 8.400 | 256,231 | +0.02(+0.24%) |
May 27, 2008 | 8.390 | 8.480 | 8.100 | 8.380 | 408,988 | +0.07(+0.84%) |
May 26, 2008 | 8.670 | 8.670 | 7.870 | 8.310 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.670 | 8.670 | 7.870 | 8.310 | 890,228 | -0.34(-3.93%) |
May 22, 2008 | 8.980 | 9.090 | 8.600 | 8.650 | 755,676 | -0.21(-2.37%) |
May 21, 2008 | 8.750 | 9.160 | 8.600 | 8.860 | 1,133,118 | +0.16(+1.84%) |
May 20, 2008 | 8.280 | 8.750 | 8.160 | 8.700 | 701,541 | +0.57(+7.03%) |
May 19, 2008 | 7.950 | 8.300 | 7.930 | 8.128 | 806,186 | +0.23(+2.89%) |
May 16, 2008 | 7.360 | 7.950 | 7.350 | 7.900 | 738,974 | +0.62(+8.52%) |
May 15, 2008 | 6.930 | 7.370 | 6.860 | 7.280 | 316,575 | +0.22(+3.12%) |
May 14, 2008 | 7.490 | 7.490 | 7.030 | 7.060 | 230,429 | -0.30(-4.08%) |
May 13, 2008 | 7.650 | 7.650 | 7.170 | 7.360 | 300,852 | +0.01(+0.14%) |
May 12, 2008 | 7.730 | 7.730 | 7.340 | 7.350 | 392,808 | -0.40(-5.16%) |
May 09, 2008 | 8.000 | 8.080 | 7.450 | 7.750 | 461,622 | +0.23(+3.06%) |
May 08, 2008 | 7.050 | 7.540 | 7.050 | 7.520 | 569,885 | +0.53(+7.58%) |
May 07, 2008 | 6.910 | 7.160 | 6.900 | 6.990 | 285,323 | +0.02(+0.29%) |
May 06, 2008 | 6.750 | 7.100 | 6.710 | 6.970 | 491,806 | +0.29(+4.34%) |
May 05, 2008 | 6.560 | 6.770 | 6.560 | 6.680 | 166,738 | +0.10(+1.52%) |
May 02, 2008 | 6.620 | 6.620 | 6.400 | 6.580 | 478,390 | +0.06(+0.92%) |
May 01, 2008 | 6.840 | 6.840 | 6.350 | 6.520 | 366,059 | -0.25(-3.69%) |
Apr 30, 2008 | 6.420 | 6.850 | 6.350 | 6.770 | 323,367 | +0.27(+4.15%) |
Apr 29, 2008 | 6.950 | 6.950 | 6.300 | 6.500 | 491,574 | -0.20(-2.99%) |
Apr 28, 2008 | 6.890 | 6.940 | 6.650 | 6.700 | 185,107 | -0.19(-2.76%) |
Apr 25, 2008 | 6.800 | 6.910 | 6.700 | 6.890 | 253,500 | +0.10(+1.47%) |
Apr 24, 2008 | 7.120 | 7.152 | 6.700 | 6.790 | 486,345 | -0.35(-4.90%) |
Apr 23, 2008 | 7.130 | 7.440 | 7.100 | 7.140 | 229,810 | -0.06(-0.83%) |
Apr 22, 2008 | 7.470 | 7.500 | 7.200 | 7.200 | 254,744 | -0.28(-3.74%) |
Apr 21, 2008 | 7.500 | 7.600 | 7.350 | 7.480 | 228,762 | +0.00(+0.00%) |
Apr 18, 2008 | 7.650 | 7.790 | 7.480 | 7.480 | 198,520 | -0.20(-2.60%) |
Apr 17, 2008 | 7.350 | 7.780 | 7.350 | 7.680 | 310,579 | +0.27(+3.64%) |
Apr 16, 2008 | 7.580 | 7.580 | 7.340 | 7.410 | 267,040 | +0.27(+3.78%) |
Apr 15, 2008 | 7.080 | 7.220 | 6.970 | 7.140 | 286,850 | +0.04(+0.56%) |
Apr 14, 2008 | 7.380 | 7.500 | 6.990 | 7.100 | 335,555 | -0.16(-2.20%) |
Apr 11, 2008 | 7.580 | 7.580 | 7.210 | 7.260 | 553,178 | -0.26(-3.46%) |
Apr 10, 2008 | 7.140 | 7.600 | 7.000 | 7.520 | 619,328 | +0.50(+7.12%) |
Apr 09, 2008 | 6.790 | 7.050 | 6.650 | 7.020 | 278,993 | +0.34(+5.09%) |
Apr 08, 2008 | 6.700 | 6.880 | 6.580 | 6.680 | 198,450 | -0.07(-1.04%) |
Apr 07, 2008 | 6.970 | 7.160 | 6.730 | 6.750 | 357,387 | -0.04(-0.59%) |
Apr 04, 2008 | 6.750 | 6.940 | 6.650 | 6.790 | 299,993 | +0.10(+1.49%) |
Apr 03, 2008 | 6.630 | 6.730 | 6.420 | 6.690 | 520,463 | +0.13(+1.98%) |
Apr 02, 2008 | 6.600 | 6.688 | 6.319 | 6.560 | 535,300 | +0.08(+1.23%) |
Apr 01, 2008 | 6.480 | 6.530 | 6.160 | 6.480 | 362,935 | +0.19(+3.02%) |
Mar 31, 2008 | 6.680 | 6.680 | 6.141 | 6.290 | 454,247 | -0.32(-4.84%) |
Mar 28, 2008 | 6.950 | 6.950 | 6.510 | 6.610 | 305,550 | -0.33(-4.75%) |
Mar 27, 2008 | 7.170 | 7.170 | 6.800 | 6.940 | 363,766 | -0.18(-2.53%) |
Mar 26, 2008 | 7.060 | 7.170 | 6.990 | 7.120 | 284,000 | -0.03(-0.42%) |
Mar 25, 2008 | 7.280 | 7.350 | 7.110 | 7.150 | 357,600 | -0.03(-0.42%) |
Mar 24, 2008 | 7.530 | 7.530 | 7.000 | 7.180 | 322,756 | -0.07(-0.97%) |
Mar 21, 2008 | 7.560 | 7.560 | 6.830 | 7.250 | 727,502 | +0.00(+0.00%) |
Mar 20, 2008 | 7.560 | 7.560 | 6.830 | 7.250 | 727,502 | -0.45(-5.84%) |
Mar 19, 2008 | 8.750 | 8.750 | 7.620 | 7.700 | 840,729 | -0.76(-8.98%) |
Mar 18, 2008 | 8.600 | 8.650 | 8.350 | 8.460 | 236,509 | -0.09(-1.05%) |
Mar 17, 2008 | 8.520 | 8.650 | 8.150 | 8.550 | 337,675 | -0.31(-3.50%) |
Mar 14, 2008 | 9.080 | 9.350 | 8.750 | 8.860 | 269,719 | -0.19(-2.10%) |
Mar 13, 2008 | 9.070 | 9.090 | 8.540 | 9.050 | 340,103 | +0.17(+1.92%) |
Mar 12, 2008 | 8.250 | 9.180 | 8.250 | 8.880 | 394,099 | +0.58(+6.99%) |
Mar 11, 2008 | 8.090 | 8.390 | 8.080 | 8.300 | 309,007 | +0.25(+3.11%) |
Mar 10, 2008 | 8.410 | 8.670 | 8.000 | 8.050 | 408,542 | -0.55(-6.40%) |
Mar 07, 2008 | 8.900 | 9.000 | 8.550 | 8.600 | 407,594 | -0.36(-3.97%) |
Mar 06, 2008 | 9.220 | 9.220 | 8.920 | 8.956 | 246,863 | -0.20(-2.23%) |
Mar 05, 2008 | 8.850 | 9.240 | 8.770 | 9.160 | 264,827 | +0.26(+2.92%) |
Mar 04, 2008 | 9.700 | 9.700 | 8.630 | 8.900 | 381,215 | -0.42(-4.51%) |
Mar 03, 2008 | 9.200 | 9.340 | 8.400 | 9.320 | 547,297 | +0.09(+0.98%) |
Feb 29, 2008 | 9.740 | 9.830 | 9.130 | 9.230 | 730,055 | -0.48(-4.94%) |
Feb 28, 2008 | 9.090 | 9.740 | 9.000 | 9.710 | 937,532 | +0.61(+6.70%) |
Feb 27, 2008 | 9.160 | 9.200 | 8.850 | 9.100 | 765,013 | +0.29(+3.29%) |
Feb 26, 2008 | 8.810 | 9.060 | 8.330 | 8.810 | 924,486 | +0.11(+1.26%) |
Feb 25, 2008 | 8.010 | 8.720 | 8.010 | 8.700 | 1,082,355 | +0.82(+10.41%) |
Feb 22, 2008 | 7.730 | 7.890 | 7.370 | 7.880 | 464,397 | +0.38(+5.07%) |
Feb 21, 2008 | 7.240 | 7.780 | 7.010 | 7.500 | 658,666 | +0.56(+8.07%) |
Feb 20, 2008 | 6.800 | 6.950 | 6.590 | 6.940 | 314,596 | +0.19(+2.81%) |
Feb 19, 2008 | 7.340 | 7.340 | 6.750 | 6.750 | 332,925 | +0.01(+0.15%) |
Feb 18, 2008 | 6.990 | 7.100 | 6.610 | 6.740 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.990 | 7.100 | 6.610 | 6.740 | 247,431 | -0.24(-3.44%) |
Feb 14, 2008 | 7.420 | 7.420 | 6.880 | 6.980 | 510,721 | +0.15(+2.20%) |
Feb 13, 2008 | 6.540 | 6.830 | 6.540 | 6.830 | 265,741 | +0.29(+4.44%) |
Feb 12, 2008 | 6.690 | 6.710 | 6.390 | 6.540 | 222,600 | +0.19(+2.99%) |
Feb 11, 2008 | 6.200 | 6.500 | 6.080 | 6.350 | 221,967 | +0.19(+3.08%) |
Feb 08, 2008 | 6.140 | 6.250 | 6.120 | 6.160 | 246,849 | +0.03(+0.49%) |
Feb 07, 2008 | 6.450 | 6.480 | 6.100 | 6.130 | 277,195 | -0.35(-5.40%) |
Feb 06, 2008 | 6.590 | 6.810 | 6.450 | 6.480 | 224,776 | -0.06(-0.92%) |
Feb 05, 2008 | 7.000 | 7.130 | 6.540 | 6.540 | 241,255 | -0.60(-8.40%) |
Feb 04, 2008 | 7.040 | 7.230 | 6.800 | 7.140 | 229,422 | +0.23(+3.33%) |
Feb 01, 2008 | 6.510 | 6.950 | 6.510 | 6.910 | 211,660 | +0.24(+3.60%) |
Jan 31, 2008 | 6.460 | 6.730 | 6.390 | 6.670 | 207,625 | +0.10(+1.52%) |
Jan 30, 2008 | 6.660 | 6.720 | 6.450 | 6.570 | 284,800 | -0.04(-0.61%) |
Jan 29, 2008 | 7.180 | 7.180 | 6.600 | 6.610 | 136,400 | -0.01(-0.15%) |
Jan 28, 2008 | 6.600 | 6.840 | 6.500 | 6.620 | 270,750 | -0.04(-0.60%) |
Jan 25, 2008 | 7.140 | 7.280 | 6.650 | 6.660 | 256,370 | -0.35(-4.99%) |
Jan 24, 2008 | 7.080 | 7.110 | 6.850 | 7.010 | 633,408 | +0.47(+7.19%) |
Jan 23, 2008 | 6.370 | 6.650 | 6.100 | 6.540 | 578,380 | -0.01(-0.15%) |
Jan 22, 2008 | 6.140 | 6.780 | 4.850 | 6.550 | 956,881 | -0.74(-10.15%) |
Jan 21, 2008 | 7.390 | 7.760 | 7.150 | 7.290 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.390 | 7.760 | 7.150 | 7.290 | 554,426 | -0.21(-2.80%) |
Jan 17, 2008 | 7.990 | 7.990 | 7.350 | 7.500 | 492,889 | -0.39(-4.94%) |
Jan 16, 2008 | 8.140 | 8.190 | 7.700 | 7.890 | 407,632 | -0.27(-3.31%) |
Jan 15, 2008 | 8.450 | 8.450 | 8.100 | 8.160 | 453,200 | -0.32(-3.77%) |
Jan 14, 2008 | 8.200 | 8.500 | 8.200 | 8.480 | 341,600 | +0.25(+3.04%) |
Jan 11, 2008 | 8.380 | 8.380 | 8.200 | 8.230 | 540,711 | -0.28(-3.29%) |
Jan 10, 2008 | 8.360 | 8.540 | 8.230 | 8.510 | 369,259 | -0.08(-0.93%) |
Jan 09, 2008 | 8.800 | 8.890 | 8.410 | 8.590 | 359,570 | -0.23(-2.61%) |
Jan 08, 2008 | 8.770 | 9.190 | 8.710 | 8.820 | 215,125 | +0.02(+0.23%) |
Jan 07, 2008 | 9.010 | 9.170 | 8.710 | 8.800 | 408,448 | -0.41(-4.45%) |
Jan 04, 2008 | 9.300 | 9.380 | 8.800 | 9.210 | 277,688 | -0.19(-2.02%) |
Jan 03, 2008 | 9.080 | 9.620 | 9.080 | 9.400 | 360,093 | +0.32(+3.52%) |
Jan 02, 2008 | 8.910 | 9.100 | 8.910 | 9.080 | 219,065 | +0.16(+1.79%) |