Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.833 | 6.981 | 6.788 | 6.912 | 3,463,828 | +0.09(+1.25%) |
Dec 30, 2008 | 6.688 | 6.827 | 6.660 | 6.827 | 2,076,194 | +0.19(+2.91%) |
Dec 29, 2008 | 6.768 | 6.784 | 6.549 | 6.634 | 2,280,088 | -0.15(-2.26%) |
Dec 26, 2008 | 6.773 | 6.856 | 6.728 | 6.788 | 848,047 | +0.05(+0.80%) |
Dec 24, 2008 | 6.660 | 6.765 | 6.609 | 6.734 | 1,070,203 | +0.09(+1.41%) |
Dec 23, 2008 | 6.683 | 6.785 | 6.586 | 6.640 | 1,888,486 | -0.00(-0.04%) |
Dec 22, 2008 | 6.895 | 6.895 | 6.526 | 6.643 | 3,940,826 | -0.27(-3.86%) |
Dec 19, 2008 | 6.725 | 7.037 | 6.725 | 6.910 | 6,141,404 | +0.21(+3.09%) |
Dec 18, 2008 | 6.549 | 6.779 | 6.490 | 6.702 | 3,870,827 | +0.15(+2.34%) |
Dec 17, 2008 | 6.734 | 6.836 | 6.492 | 6.549 | 4,486,992 | -0.26(-3.87%) |
Dec 16, 2008 | 6.495 | 6.836 | 6.458 | 6.813 | 3,817,845 | +0.39(+6.00%) |
Dec 15, 2008 | 6.586 | 6.640 | 6.342 | 6.427 | 2,384,666 | -0.15(-2.29%) |
Dec 12, 2008 | 6.385 | 6.578 | 6.322 | 6.578 | 3,496,419 | +0.05(+0.74%) |
Dec 11, 2008 | 6.580 | 6.762 | 6.461 | 6.529 | 2,661,185 | -0.15(-2.25%) |
Dec 10, 2008 | 6.802 | 6.839 | 6.512 | 6.680 | 3,786,896 | -0.03(-0.47%) |
Dec 09, 2008 | 6.819 | 6.972 | 6.569 | 6.711 | 4,229,760 | -0.15(-2.19%) |
Dec 08, 2008 | 7.037 | 7.111 | 6.807 | 6.861 | 4,930,948 | -0.05(-0.70%) |
Dec 05, 2008 | 6.788 | 6.929 | 6.484 | 6.910 | 5,639,522 | +0.07(+1.04%) |
Dec 04, 2008 | 6.768 | 6.904 | 6.668 | 6.839 | 5,330,172 | -0.03(-0.50%) |
Dec 03, 2008 | 6.708 | 7.049 | 6.526 | 6.873 | 6,891,492 | +0.26(+3.86%) |
Dec 02, 2008 | 7.066 | 7.094 | 6.501 | 6.617 | 10,880,863 | -0.43(-6.12%) |
Dec 01, 2008 | 7.471 | 7.474 | 7.040 | 7.049 | 5,165,639 | -0.55(-7.24%) |
Nov 28, 2008 | 7.520 | 7.650 | 7.446 | 7.599 | 1,580,740 | +0.07(+0.90%) |
Nov 26, 2008 | 7.520 | 7.758 | 7.406 | 7.531 | 6,037,337 | -0.11(-1.41%) |
Nov 25, 2008 | 8.118 | 8.204 | 7.520 | 7.639 | 6,499,188 | -0.43(-5.38%) |
Nov 24, 2008 | 7.662 | 8.169 | 7.576 | 8.073 | 5,518,560 | +0.47(+6.12%) |
Nov 21, 2008 | 7.891 | 7.988 | 7.361 | 7.608 | 6,592,803 | -0.07(-0.92%) |
Nov 20, 2008 | 7.846 | 8.155 | 7.630 | 7.679 | 5,239,902 | -0.27(-3.36%) |
Nov 19, 2008 | 7.934 | 8.169 | 7.806 | 7.945 | 7,123,571 | -0.03(-0.36%) |
Nov 18, 2008 | 7.406 | 8.025 | 7.383 | 7.974 | 33,347,814 | +0.60(+8.16%) |
Nov 17, 2008 | 7.477 | 7.576 | 7.293 | 7.372 | 2,790,146 | -0.14(-1.89%) |
Nov 14, 2008 | 7.662 | 7.789 | 7.488 | 7.514 | 2,937,848 | -0.24(-3.11%) |
Nov 13, 2008 | 7.256 | 7.764 | 7.040 | 7.755 | 4,001,462 | +0.52(+7.18%) |
Nov 12, 2008 | 7.494 | 7.531 | 7.213 | 7.236 | 2,412,876 | -0.35(-4.60%) |
Nov 11, 2008 | 7.670 | 7.775 | 7.514 | 7.585 | 2,027,766 | -0.13(-1.73%) |
Nov 10, 2008 | 7.786 | 7.883 | 7.596 | 7.718 | 3,278,125 | +0.16(+2.06%) |
Nov 07, 2008 | 7.480 | 7.596 | 7.364 | 7.562 | 2,756,353 | +0.15(+1.99%) |
Nov 06, 2008 | 7.934 | 7.934 | 7.381 | 7.415 | 5,294,794 | -0.54(-6.81%) |
Nov 05, 2008 | 8.141 | 8.260 | 7.920 | 7.957 | 3,678,745 | -0.41(-4.85%) |
Nov 04, 2008 | 8.465 | 8.581 | 8.306 | 8.362 | 2,509,454 | +0.07(+0.86%) |
Nov 03, 2008 | 8.411 | 8.623 | 8.127 | 8.291 | 3,640,872 | -0.12(-1.45%) |
Oct 31, 2008 | 8.294 | 8.578 | 8.260 | 8.413 | 3,073,036 | +0.10(+1.26%) |
Oct 30, 2008 | 8.186 | 8.337 | 7.999 | 8.308 | 2,274,548 | +0.27(+3.35%) |
Oct 29, 2008 | 7.803 | 8.323 | 7.789 | 8.039 | 2,693,469 | +0.23(+2.98%) |
Oct 28, 2008 | 7.273 | 7.806 | 7.114 | 7.806 | 2,713,437 | +0.56(+7.67%) |
Oct 27, 2008 | 7.185 | 7.486 | 7.088 | 7.250 | 2,374,548 | -0.04(-0.51%) |
Oct 24, 2008 | 7.361 | 7.540 | 7.094 | 7.287 | 3,491,277 | -0.45(-5.87%) |
Oct 23, 2008 | 7.505 | 7.747 | 7.242 | 7.741 | 4,584,070 | +0.25(+3.29%) |
Oct 22, 2008 | 7.557 | 7.662 | 7.375 | 7.494 | 2,445,932 | -0.19(-2.51%) |
Oct 21, 2008 | 7.738 | 7.985 | 7.659 | 7.687 | 2,387,076 | -0.16(-2.10%) |
Oct 20, 2008 | 7.784 | 7.906 | 7.591 | 7.852 | 3,028,312 | +0.18(+2.41%) |
Oct 17, 2008 | 7.344 | 8.047 | 7.295 | 7.667 | 3,920,693 | -0.24(-3.01%) |
Oct 16, 2008 | 7.372 | 7.931 | 7.165 | 7.906 | 5,027,314 | +0.57(+7.78%) |
Oct 15, 2008 | 7.724 | 7.749 | 7.270 | 7.335 | 3,887,333 | -0.48(-6.17%) |
Oct 14, 2008 | 8.260 | 8.337 | 7.670 | 7.818 | 4,215,977 | -0.29(-3.57%) |
Oct 13, 2008 | 8.090 | 8.362 | 7.605 | 8.107 | 4,782,953 | +0.27(+3.44%) |
Oct 10, 2008 | 7.171 | 8.030 | 7.032 | 7.837 | 6,862,869 | +0.42(+5.62%) |
Oct 09, 2008 | 8.317 | 8.459 | 7.420 | 7.420 | 7,130,038 | -0.81(-9.83%) |
Oct 08, 2008 | 8.127 | 8.694 | 8.087 | 8.229 | 7,277,385 | -0.06(-0.75%) |
Oct 07, 2008 | 8.283 | 8.544 | 8.266 | 8.291 | 3,337,933 | -0.11(-1.32%) |
Oct 06, 2008 | 8.291 | 8.513 | 8.138 | 8.402 | 5,949,847 | -0.02(-0.24%) |
Oct 03, 2008 | 8.362 | 8.553 | 8.255 | 8.422 | 0 | +0.14(+1.68%) |
Oct 02, 2008 | 8.204 | 8.371 | 8.016 | 8.283 | 2,735,952 | +0.06(+0.69%) |
Oct 01, 2008 | 8.277 | 8.371 | 8.135 | 8.226 | 3,057,964 | -0.10(-1.26%) |
Sep 30, 2008 | 8.113 | 8.385 | 7.946 | 8.331 | 3,866,661 | +0.28(+3.42%) |
Sep 29, 2008 | 7.951 | 8.308 | 7.854 | 8.056 | 3,395,784 | +0.00(+0.00%) |
Sep 26, 2008 | 7.877 | 8.073 | 7.775 | 8.056 | 0 | +0.09(+1.10%) |
Sep 25, 2008 | 7.792 | 8.030 | 7.764 | 7.968 | 2,720,806 | +0.21(+2.67%) |
Sep 24, 2008 | 7.928 | 8.050 | 7.724 | 7.761 | 2,649,372 | -0.12(-1.58%) |
Sep 23, 2008 | 8.033 | 8.201 | 7.874 | 7.886 | 2,317,926 | -0.07(-0.93%) |
Sep 22, 2008 | 8.022 | 8.226 | 7.945 | 7.959 | 2,797,078 | -0.14(-1.75%) |
Sep 19, 2008 | 8.938 | 9.072 | 7.803 | 8.101 | 0 | -0.53(-6.18%) |
Sep 18, 2008 | 8.135 | 8.638 | 7.877 | 8.635 | 6,035,032 | +0.62(+7.79%) |
Sep 17, 2008 | 8.186 | 8.255 | 8.011 | 8.011 | 3,096,031 | -0.27(-3.22%) |
Sep 16, 2008 | 7.866 | 8.297 | 7.727 | 8.277 | 3,652,276 | +0.30(+3.70%) |
Sep 15, 2008 | 8.011 | 8.186 | 7.769 | 7.982 | 2,048,413 | -0.14(-1.75%) |
Sep 12, 2008 | 7.971 | 8.138 | 7.957 | 8.124 | 3,429,679 | +0.13(+1.63%) |
Sep 11, 2008 | 7.781 | 7.994 | 7.676 | 7.994 | 3,500,690 | +0.20(+2.55%) |
Sep 10, 2008 | 7.820 | 7.852 | 7.690 | 7.795 | 3,892,997 | +0.05(+0.59%) |
Sep 09, 2008 | 7.860 | 7.860 | 7.681 | 7.749 | 4,236,220 | -0.07(-0.91%) |
Sep 08, 2008 | 7.945 | 8.002 | 7.710 | 7.820 | 4,334,109 | +0.02(+0.29%) |
Sep 05, 2008 | 7.693 | 7.825 | 7.667 | 7.798 | 0 | +0.07(+0.88%) |
Sep 04, 2008 | 7.630 | 7.857 | 7.591 | 7.730 | 5,727,050 | +0.14(+1.79%) |
Sep 03, 2008 | 7.721 | 7.934 | 7.491 | 7.593 | 6,182,093 | +0.05(+0.72%) |
Sep 02, 2008 | 7.571 | 7.761 | 7.522 | 7.540 | 3,911,921 | +0.04(+0.49%) |
Aug 29, 2008 | 7.344 | 7.608 | 7.344 | 7.503 | 0 | +0.11(+1.46%) |
Aug 28, 2008 | 7.264 | 7.426 | 7.261 | 7.395 | 6,911,931 | +0.16(+2.24%) |
Aug 27, 2008 | 6.981 | 7.290 | 6.961 | 7.233 | 6,325,626 | +0.24(+3.49%) |
Aug 26, 2008 | 7.193 | 7.230 | 6.674 | 6.989 | 12,599,297 | -0.26(-3.53%) |
Aug 25, 2008 | 7.349 | 7.364 | 7.182 | 7.244 | 4,252,491 | -0.13(-1.77%) |
Aug 22, 2008 | 7.423 | 7.480 | 7.321 | 7.375 | 3,539,645 | -0.04(-0.57%) |
Aug 21, 2008 | 7.355 | 7.423 | 7.284 | 7.417 | 4,100,136 | +0.04(+0.54%) |
Aug 20, 2008 | 7.500 | 7.559 | 7.284 | 7.378 | 3,988,609 | -0.10(-1.40%) |
Aug 19, 2008 | 7.534 | 7.545 | 7.429 | 7.483 | 3,934,828 | -0.08(-1.05%) |
Aug 18, 2008 | 7.758 | 7.764 | 7.528 | 7.562 | 5,302,156 | -0.14(-1.81%) |
Aug 15, 2008 | 7.991 | 8.036 | 7.562 | 7.701 | 0 | -0.23(-2.93%) |
Aug 14, 2008 | 9.055 | 9.072 | 7.369 | 7.934 | 23,557,814 | -1.14(-12.54%) |
Aug 13, 2008 | 9.146 | 9.273 | 9.001 | 9.072 | 3,317,606 | -0.04(-0.44%) |
Aug 12, 2008 | 9.120 | 9.208 | 8.978 | 9.112 | 2,773,114 | +0.02(+0.22%) |
Aug 11, 2008 | 8.972 | 9.148 | 8.953 | 9.092 | 2,972,976 | +0.12(+1.39%) |
Aug 08, 2008 | 8.791 | 9.225 | 8.791 | 8.967 | 3,040,463 | +0.14(+1.58%) |
Aug 07, 2008 | 8.811 | 8.867 | 8.348 | 8.828 | 2,266,034 | -0.04(-0.45%) |
Aug 06, 2008 | 8.867 | 8.950 | 8.609 | 8.867 | 1,899,238 | +0.01(+0.10%) |
Aug 05, 2008 | 8.683 | 8.867 | 8.649 | 8.859 | 3,145,798 | +0.24(+2.80%) |
Aug 04, 2008 | 8.584 | 8.734 | 8.448 | 8.618 | 2,191,816 | +0.05(+0.56%) |
Aug 01, 2008 | 8.530 | 8.649 | 8.496 | 8.570 | 1,538,764 | +0.04(+0.43%) |
Jul 31, 2008 | 8.408 | 8.575 | 8.249 | 8.533 | 1,997,772 | +0.05(+0.57%) |
Jul 30, 2008 | 8.527 | 8.663 | 8.453 | 8.484 | 2,584,906 | +0.00(+0.03%) |
Jul 29, 2008 | 8.482 | 8.482 | 8.291 | 8.482 | 2,311,410 | +0.21(+2.54%) |
Jul 28, 2008 | 8.280 | 8.334 | 8.201 | 8.272 | 1,777,329 | -0.01(-0.07%) |
Jul 25, 2008 | 8.413 | 8.567 | 8.243 | 8.277 | 2,365,498 | -0.08(-0.92%) |
Jul 24, 2008 | 8.402 | 8.527 | 8.328 | 8.354 | 3,252,914 | -0.04(-0.51%) |
Jul 23, 2008 | 8.428 | 8.428 | 8.306 | 8.396 | 2,173,093 | -0.03(-0.34%) |
Jul 22, 2008 | 8.229 | 8.598 | 8.186 | 8.425 | 3,350,944 | +0.15(+1.78%) |
Jul 21, 2008 | 8.272 | 8.314 | 8.138 | 8.277 | 2,017,077 | +0.05(+0.55%) |
Jul 18, 2008 | 8.394 | 8.521 | 8.195 | 8.232 | 3,551,444 | -0.15(-1.79%) |
Jul 17, 2008 | 8.501 | 8.598 | 8.291 | 8.382 | 2,088,701 | -0.08(-0.94%) |
Jul 16, 2008 | 8.172 | 8.490 | 8.121 | 8.462 | 3,153,107 | +0.33(+4.05%) |
Jul 15, 2008 | 8.192 | 8.255 | 7.999 | 8.133 | 3,550,982 | -0.12(-1.48%) |
Jul 14, 2008 | 8.411 | 8.422 | 8.169 | 8.255 | 2,600,415 | -0.07(-0.85%) |
Jul 11, 2008 | 8.413 | 8.413 | 8.201 | 8.326 | 2,326,219 | -0.05(-0.58%) |
Jul 10, 2008 | 8.334 | 8.399 | 8.266 | 8.374 | 2,086,280 | +0.04(+0.48%) |
Jul 09, 2008 | 8.272 | 8.413 | 8.229 | 8.334 | 2,517,052 | +0.08(+1.00%) |
Jul 08, 2008 | 7.812 | 8.331 | 7.784 | 8.252 | 4,430,130 | +0.47(+6.09%) |
Jul 07, 2008 | 7.701 | 7.874 | 7.684 | 7.778 | 3,030,211 | +0.10(+1.37%) |
Jul 04, 2008 | 7.673 | 7.735 | 7.579 | 7.673 | 2,259,715 | +0.00(+0.00%) |
Jul 03, 2008 | 7.673 | 7.735 | 7.579 | 7.673 | 2,259,715 | +0.00(+0.00%) |
Jul 02, 2008 | 7.945 | 8.028 | 7.642 | 7.673 | 3,054,757 | -0.27(-3.43%) |
Jul 01, 2008 | 7.979 | 8.047 | 7.874 | 7.945 | 2,706,346 | -0.10(-1.20%) |
Jun 30, 2008 | 8.118 | 8.240 | 8.039 | 8.042 | 2,215,671 | -0.10(-1.25%) |
Jun 27, 2008 | 8.246 | 8.334 | 8.047 | 8.144 | 4,016,622 | -0.14(-1.65%) |
Jun 26, 2008 | 8.042 | 8.348 | 8.042 | 8.280 | 3,849,365 | +0.16(+1.96%) |
Jun 25, 2008 | 7.959 | 8.289 | 7.928 | 8.121 | 3,939,286 | +0.17(+2.10%) |
Jun 24, 2008 | 7.707 | 7.985 | 7.707 | 7.954 | 3,382,470 | +0.06(+0.79%) |
Jun 23, 2008 | 7.886 | 7.945 | 7.792 | 7.891 | 1,925,792 | +0.07(+0.83%) |
Jun 20, 2008 | 7.795 | 7.857 | 7.664 | 7.826 | 3,665,311 | -0.01(-0.11%) |
Jun 19, 2008 | 7.948 | 7.974 | 7.806 | 7.835 | 2,117,091 | -0.09(-1.07%) |
Jun 18, 2008 | 7.982 | 8.008 | 7.812 | 7.920 | 1,710,963 | -0.07(-0.89%) |
Jun 17, 2008 | 8.104 | 8.104 | 7.917 | 7.991 | 2,459,483 | -0.03(-0.39%) |
Jun 16, 2008 | 7.957 | 8.070 | 7.869 | 8.022 | 2,444,280 | +0.05(+0.64%) |
Jun 13, 2008 | 7.971 | 7.991 | 7.795 | 7.971 | 2,550,415 | +0.06(+0.79%) |
Jun 12, 2008 | 7.767 | 7.965 | 7.767 | 7.908 | 2,802,579 | +0.22(+2.80%) |
Jun 11, 2008 | 7.775 | 7.818 | 7.664 | 7.693 | 1,819,586 | -0.11(-1.38%) |
Jun 10, 2008 | 7.832 | 7.900 | 7.741 | 7.801 | 2,717,056 | -0.05(-0.58%) |
Jun 09, 2008 | 7.903 | 7.971 | 7.778 | 7.846 | 2,510,142 | -0.03(-0.36%) |
Jun 06, 2008 | 8.158 | 8.164 | 7.874 | 7.874 | 2,640,146 | -0.33(-4.01%) |
Jun 05, 2008 | 8.141 | 8.221 | 8.036 | 8.204 | 2,022,159 | +0.10(+1.26%) |
Jun 04, 2008 | 7.869 | 8.218 | 7.869 | 8.101 | 1,841,834 | +0.19(+2.37%) |
Jun 03, 2008 | 7.886 | 7.991 | 7.835 | 7.914 | 2,401,892 | -0.00(-0.04%) |
Jun 02, 2008 | 7.974 | 8.016 | 7.874 | 7.917 | 2,339,730 | -0.07(-0.82%) |
May 30, 2008 | 8.073 | 8.113 | 7.948 | 7.982 | 3,020,883 | -0.10(-1.19%) |
May 29, 2008 | 7.945 | 8.110 | 7.903 | 8.079 | 3,785,561 | +0.14(+1.82%) |
May 28, 2008 | 8.130 | 8.130 | 7.808 | 7.934 | 3,419,776 | -0.31(-3.82%) |
May 27, 2008 | 8.008 | 8.479 | 8.008 | 8.249 | 6,118,067 | +0.37(+4.72%) |
May 26, 2008 | 7.659 | 7.920 | 7.591 | 7.877 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.659 | 7.920 | 7.591 | 7.877 | 3,793,113 | +0.20(+2.55%) |
May 22, 2008 | 7.798 | 8.079 | 7.491 | 7.681 | 7,946,577 | +0.46(+6.32%) |
May 21, 2008 | 7.315 | 7.324 | 7.137 | 7.225 | 2,721,221 | -0.04(-0.51%) |
May 20, 2008 | 7.400 | 7.435 | 7.244 | 7.261 | 2,274,305 | -0.19(-2.51%) |
May 19, 2008 | 7.483 | 7.508 | 7.366 | 7.449 | 3,137,161 | -0.02(-0.30%) |
May 16, 2008 | 7.486 | 7.528 | 7.423 | 7.471 | 1,724,136 | -0.01(-0.08%) |
May 15, 2008 | 7.389 | 7.528 | 7.378 | 7.477 | 2,067,102 | +0.06(+0.80%) |
May 14, 2008 | 7.287 | 7.440 | 7.264 | 7.417 | 1,743,022 | +0.13(+1.75%) |
May 13, 2008 | 7.338 | 7.338 | 7.179 | 7.290 | 1,517,289 | -0.05(-0.66%) |
May 12, 2008 | 7.253 | 7.358 | 7.199 | 7.338 | 1,457,858 | +0.12(+1.65%) |
May 09, 2008 | 7.321 | 7.358 | 7.091 | 7.219 | 2,131,737 | -0.14(-1.93%) |
May 08, 2008 | 7.474 | 7.497 | 7.281 | 7.361 | 2,743,036 | -0.10(-1.29%) |
May 07, 2008 | 7.602 | 7.616 | 7.435 | 7.457 | 1,889,483 | -0.12(-1.65%) |
May 06, 2008 | 7.568 | 7.613 | 7.503 | 7.582 | 2,871,144 | -0.06(-0.82%) |
May 05, 2008 | 7.520 | 7.673 | 7.520 | 7.644 | 2,831,205 | +0.10(+1.28%) |
May 02, 2008 | 7.517 | 7.591 | 7.471 | 7.548 | 2,271,810 | +0.12(+1.68%) |
May 01, 2008 | 7.358 | 7.508 | 7.270 | 7.423 | 1,923,156 | +0.08(+1.04%) |
Apr 30, 2008 | 7.321 | 7.471 | 7.312 | 7.347 | 1,460,720 | +0.05(+0.74%) |
Apr 29, 2008 | 7.381 | 7.423 | 7.287 | 7.293 | 1,444,072 | -0.07(-0.89%) |
Apr 28, 2008 | 7.358 | 7.474 | 7.273 | 7.358 | 1,888,141 | +0.06(+0.82%) |
Apr 25, 2008 | 7.355 | 7.369 | 7.210 | 7.298 | 1,433,094 | -0.03(-0.43%) |
Apr 24, 2008 | 7.318 | 7.409 | 7.171 | 7.330 | 1,749,524 | +0.03(+0.35%) |
Apr 23, 2008 | 7.171 | 7.336 | 7.142 | 7.304 | 2,145,784 | +0.18(+2.47%) |
Apr 22, 2008 | 7.216 | 7.250 | 7.105 | 7.128 | 2,512,785 | -0.13(-1.84%) |
Apr 21, 2008 | 7.270 | 7.318 | 7.230 | 7.261 | 2,184,113 | -0.09(-1.16%) |
Apr 18, 2008 | 7.324 | 7.528 | 7.301 | 7.347 | 4,047,317 | +0.12(+1.65%) |
Apr 17, 2008 | 7.230 | 7.293 | 7.165 | 7.227 | 1,732,411 | -0.07(-0.89%) |
Apr 16, 2008 | 7.364 | 7.378 | 7.171 | 7.293 | 3,156,832 | -0.01(-0.19%) |
Apr 15, 2008 | 7.162 | 7.307 | 7.162 | 7.307 | 3,213,112 | +0.18(+2.51%) |
Apr 14, 2008 | 6.961 | 7.188 | 6.932 | 7.128 | 2,501,751 | +0.18(+2.57%) |
Apr 11, 2008 | 6.890 | 7.080 | 6.876 | 6.949 | 2,582,678 | -0.04(-0.53%) |
Apr 10, 2008 | 6.867 | 7.057 | 6.841 | 6.986 | 2,038,694 | +0.12(+1.78%) |
Apr 09, 2008 | 6.802 | 6.910 | 6.793 | 6.864 | 2,370,665 | +0.06(+0.83%) |
Apr 08, 2008 | 6.722 | 6.856 | 6.702 | 6.807 | 1,042,482 | +0.02(+0.29%) |
Apr 07, 2008 | 6.876 | 6.876 | 6.722 | 6.788 | 1,187,182 | -0.01(-0.17%) |
Apr 04, 2008 | 6.810 | 6.839 | 6.765 | 6.799 | 1,749,365 | -0.01(-0.21%) |
Apr 03, 2008 | 6.935 | 6.978 | 6.793 | 6.813 | 1,502,900 | -0.19(-2.75%) |
Apr 02, 2008 | 6.941 | 7.020 | 6.941 | 7.006 | 1,550,299 | +0.03(+0.41%) |
Apr 01, 2008 | 7.094 | 7.094 | 6.861 | 6.978 | 2,541,450 | -0.05(-0.65%) |
Mar 31, 2008 | 6.941 | 7.034 | 6.867 | 7.023 | 3,032,322 | +0.08(+1.14%) |
Mar 28, 2008 | 7.094 | 7.094 | 6.901 | 6.944 | 2,115,114 | -0.14(-1.92%) |
Mar 27, 2008 | 7.094 | 7.190 | 7.066 | 7.080 | 1,088,948 | -0.03(-0.48%) |
Mar 26, 2008 | 7.173 | 7.188 | 7.003 | 7.114 | 1,821,933 | -0.12(-1.61%) |
Mar 25, 2008 | 7.043 | 7.261 | 7.043 | 7.230 | 2,803,072 | +0.17(+2.45%) |
Mar 24, 2008 | 7.131 | 7.190 | 7.015 | 7.057 | 2,357,033 | -0.03(-0.40%) |
Mar 21, 2008 | 6.819 | 7.142 | 6.790 | 7.085 | 5,057,971 | +0.00(+0.00%) |
Mar 20, 2008 | 6.819 | 7.142 | 6.790 | 7.085 | 5,057,971 | +0.30(+4.35%) |
Mar 19, 2008 | 7.012 | 7.094 | 6.790 | 6.790 | 1,712,538 | -0.18(-2.64%) |
Mar 18, 2008 | 6.751 | 6.992 | 6.728 | 6.975 | 2,034,465 | +0.36(+5.40%) |
Mar 17, 2008 | 6.578 | 6.731 | 6.544 | 6.617 | 1,548,843 | -0.12(-1.85%) |
Mar 14, 2008 | 6.929 | 6.944 | 6.688 | 6.742 | 1,464,617 | -0.14(-2.06%) |
Mar 13, 2008 | 6.700 | 6.946 | 6.683 | 6.884 | 1,614,568 | +0.09(+1.38%) |
Mar 12, 2008 | 6.876 | 6.901 | 6.779 | 6.790 | 1,677,473 | -0.05(-0.79%) |
Mar 11, 2008 | 6.810 | 6.935 | 6.705 | 6.844 | 2,303,707 | +0.16(+2.42%) |
Mar 10, 2008 | 6.546 | 6.731 | 6.546 | 6.683 | 2,713,010 | +0.17(+2.61%) |
Mar 07, 2008 | 6.359 | 6.555 | 6.348 | 6.512 | 2,477,797 | +0.09(+1.46%) |
Mar 06, 2008 | 6.461 | 6.490 | 6.402 | 6.419 | 1,901,645 | -0.10(-1.52%) |
Mar 05, 2008 | 6.464 | 6.558 | 6.421 | 6.518 | 1,429,376 | +0.09(+1.41%) |
Mar 04, 2008 | 6.419 | 6.544 | 6.399 | 6.427 | 1,894,206 | -0.05(-0.74%) |
Mar 03, 2008 | 6.421 | 6.498 | 6.342 | 6.475 | 1,256,262 | +0.05(+0.71%) |
Feb 29, 2008 | 6.597 | 6.620 | 6.404 | 6.430 | 1,484,303 | -0.18(-2.71%) |
Feb 28, 2008 | 6.680 | 6.736 | 6.583 | 6.609 | 1,226,740 | -0.08(-1.15%) |
Feb 27, 2008 | 6.697 | 6.779 | 6.609 | 6.685 | 1,041,372 | -0.07(-0.97%) |
Feb 26, 2008 | 6.606 | 6.833 | 6.606 | 6.751 | 2,429,870 | +0.11(+1.67%) |
Feb 25, 2008 | 6.668 | 6.691 | 6.546 | 6.640 | 2,078,738 | -0.07(-1.02%) |
Feb 22, 2008 | 6.555 | 6.731 | 6.416 | 6.708 | 2,064,420 | +0.16(+2.52%) |
Feb 21, 2008 | 6.876 | 6.904 | 6.498 | 6.544 | 2,886,255 | -0.29(-4.28%) |
Feb 20, 2008 | 6.762 | 6.856 | 6.702 | 6.836 | 1,273,963 | +0.03(+0.38%) |
Feb 19, 2008 | 6.961 | 7.034 | 6.799 | 6.810 | 1,308,619 | -0.09(-1.28%) |
Feb 18, 2008 | 6.827 | 6.975 | 6.736 | 6.898 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.827 | 6.975 | 6.736 | 6.898 | 1,685,466 | +0.05(+0.66%) |
Feb 14, 2008 | 7.145 | 7.173 | 6.810 | 6.853 | 1,690,481 | -0.29(-4.05%) |
Feb 13, 2008 | 6.924 | 7.162 | 6.921 | 7.142 | 2,452,776 | +0.27(+3.92%) |
Feb 12, 2008 | 7.026 | 7.026 | 6.819 | 6.873 | 2,057,365 | -0.10(-1.50%) |
Feb 11, 2008 | 6.907 | 7.029 | 6.850 | 6.978 | 2,205,737 | +0.06(+0.90%) |
Feb 08, 2008 | 6.839 | 7.009 | 6.782 | 6.915 | 2,500,168 | +0.07(+1.08%) |
Feb 07, 2008 | 6.745 | 6.864 | 6.711 | 6.841 | 1,476,589 | +0.07(+1.05%) |
Feb 06, 2008 | 6.935 | 6.969 | 6.756 | 6.771 | 1,843,497 | -0.12(-1.77%) |
Feb 05, 2008 | 6.998 | 6.998 | 6.824 | 6.893 | 2,946,119 | -0.13(-1.86%) |
Feb 04, 2008 | 7.162 | 7.162 | 6.995 | 7.023 | 2,585,987 | -0.14(-2.02%) |
Feb 01, 2008 | 6.833 | 7.307 | 6.833 | 7.168 | 5,171,623 | +0.40(+5.87%) |
Jan 31, 2008 | 6.291 | 6.867 | 6.268 | 6.771 | 4,782,985 | +0.56(+9.00%) |
Jan 30, 2008 | 6.365 | 6.433 | 6.180 | 6.212 | 1,607,696 | -0.23(-3.53%) |
Jan 29, 2008 | 6.458 | 6.478 | 6.294 | 6.439 | 1,274,890 | +0.03(+0.44%) |
Jan 28, 2008 | 6.297 | 6.419 | 6.212 | 6.410 | 1,379,334 | +0.09(+1.39%) |
Jan 25, 2008 | 6.473 | 6.518 | 6.274 | 6.322 | 1,225,683 | -0.06(-0.89%) |
Jan 24, 2008 | 6.370 | 6.544 | 6.308 | 6.379 | 1,999,576 | +0.04(+0.67%) |
Jan 23, 2008 | 6.075 | 6.339 | 5.979 | 6.336 | 2,174,372 | +0.13(+2.06%) |
Jan 22, 2008 | 5.970 | 6.302 | 5.882 | 6.209 | 1,525,144 | -0.01(-0.18%) |
Jan 21, 2008 | 6.336 | 6.433 | 6.175 | 6.220 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.336 | 6.433 | 6.175 | 6.220 | 1,993,850 | -0.09(-1.44%) |
Jan 17, 2008 | 6.297 | 6.458 | 6.265 | 6.311 | 3,247,123 | +0.03(+0.50%) |
Jan 16, 2008 | 6.172 | 6.331 | 6.155 | 6.280 | 2,744,255 | +0.10(+1.70%) |
Jan 15, 2008 | 6.291 | 6.308 | 6.146 | 6.175 | 1,338,102 | -0.15(-2.42%) |
Jan 14, 2008 | 6.265 | 6.353 | 6.172 | 6.328 | 1,686,636 | +0.13(+2.11%) |
Jan 11, 2008 | 6.356 | 6.379 | 6.180 | 6.197 | 1,635,536 | -0.20(-3.19%) |
Jan 10, 2008 | 6.345 | 6.475 | 6.274 | 6.402 | 2,329,785 | -0.01(-0.13%) |
Jan 09, 2008 | 6.370 | 6.487 | 6.365 | 6.410 | 2,051,733 | +0.05(+0.71%) |
Jan 08, 2008 | 6.563 | 6.614 | 6.362 | 6.365 | 2,061,953 | -0.15(-2.35%) |
Jan 07, 2008 | 6.407 | 6.549 | 6.376 | 6.518 | 1,605,934 | +0.14(+2.27%) |
Jan 04, 2008 | 6.444 | 6.580 | 6.365 | 6.373 | 1,984,775 | -0.13(-2.05%) |
Jan 03, 2008 | 6.515 | 6.569 | 6.490 | 6.507 | 1,443,399 | +0.00(+0.00%) |
Jan 02, 2008 | 6.612 | 6.623 | 6.456 | 6.507 | 1,965,040 | -0.14(-2.05%) |