Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.579 | 6.579 | 6.289 | 6.376 | 15,531,960 | -0.15(-2.32%) |
Jan 29, 2009 | 6.685 | 6.716 | 6.486 | 6.527 | 11,698,658 | -0.19(-2.87%) |
Jan 28, 2009 | 6.818 | 6.876 | 6.640 | 6.720 | 16,409,430 | +0.01(+0.13%) |
Jan 27, 2009 | 6.885 | 6.917 | 6.701 | 6.711 | 8,852,354 | -0.15(-2.12%) |
Jan 26, 2009 | 6.777 | 6.922 | 6.727 | 6.857 | 10,705,563 | +0.09(+1.38%) |
Jan 23, 2009 | 6.670 | 6.863 | 6.644 | 6.763 | 9,892,719 | -0.02(-0.26%) |
Jan 22, 2009 | 6.620 | 6.894 | 6.551 | 6.781 | 11,609,058 | +0.06(+0.84%) |
Jan 21, 2009 | 6.501 | 6.746 | 6.417 | 6.724 | 13,256,942 | +0.33(+5.08%) |
Jan 20, 2009 | 6.653 | 6.668 | 6.376 | 6.399 | 9,151,981 | -0.28(-4.25%) |
Jan 16, 2009 | 6.694 | 6.746 | 6.508 | 6.683 | 11,662,586 | +0.08(+1.15%) |
Jan 15, 2009 | 6.313 | 6.750 | 6.289 | 6.607 | 10,290,699 | +0.27(+4.20%) |
Jan 14, 2009 | 6.419 | 6.473 | 6.291 | 6.341 | 12,911,498 | -0.08(-1.32%) |
Jan 13, 2009 | 6.393 | 6.538 | 6.339 | 6.425 | 9,763,412 | +0.03(+0.47%) |
Jan 12, 2009 | 6.464 | 6.553 | 6.343 | 6.395 | 10,404,247 | -0.11(-1.63%) |
Jan 09, 2009 | 6.865 | 6.913 | 6.447 | 6.501 | 10,100,172 | -0.34(-5.00%) |
Jan 08, 2009 | 6.733 | 6.920 | 6.488 | 6.844 | 14,304,843 | +0.25(+3.81%) |
Jan 07, 2009 | 6.399 | 6.633 | 6.339 | 6.592 | 9,731,332 | +0.09(+1.33%) |
Jan 06, 2009 | 6.607 | 6.631 | 6.415 | 6.506 | 8,477,562 | -0.05(-0.83%) |
Jan 05, 2009 | 6.612 | 6.657 | 6.473 | 6.560 | 7,264,721 | -0.12(-1.75%) |
Jan 02, 2009 | 6.451 | 6.696 | 6.404 | 6.677 | 5,887,444 | +0.23(+3.63%) |
Dec 31, 2008 | 6.408 | 6.503 | 6.342 | 6.443 | 8,278,922 | +0.05(+0.71%) |
Dec 30, 2008 | 6.237 | 6.406 | 6.161 | 6.397 | 4,717,828 | +0.22(+3.62%) |
Dec 29, 2008 | 6.285 | 6.317 | 6.105 | 6.174 | 4,904,257 | -0.16(-2.46%) |
Dec 26, 2008 | 6.304 | 6.350 | 6.116 | 6.330 | 2,623,554 | +0.05(+0.86%) |
Dec 24, 2008 | 6.200 | 6.321 | 6.183 | 6.276 | 2,242,620 | +0.09(+1.51%) |
Dec 23, 2008 | 6.222 | 6.402 | 6.113 | 6.183 | 5,029,826 | -0.10(-1.59%) |
Dec 22, 2008 | 6.354 | 6.354 | 6.129 | 6.282 | 13,157,449 | -0.05(-0.75%) |
Dec 19, 2008 | 6.516 | 6.525 | 6.185 | 6.330 | 29,814,506 | -0.12(-1.88%) |
Dec 18, 2008 | 6.416 | 6.575 | 6.315 | 6.451 | 9,898,275 | +0.03(+0.40%) |
Dec 17, 2008 | 6.321 | 6.597 | 6.252 | 6.425 | 12,309,254 | +0.02(+0.24%) |
Dec 16, 2008 | 6.178 | 6.410 | 5.986 | 6.410 | 8,405,022 | +0.44(+7.33%) |
Dec 15, 2008 | 6.072 | 6.224 | 5.877 | 5.973 | 7,430,768 | -0.09(-1.43%) |
Dec 12, 2008 | 5.760 | 6.094 | 5.760 | 6.059 | 9,900,328 | +0.15(+2.57%) |
Dec 11, 2008 | 6.187 | 6.274 | 5.823 | 5.907 | 7,855,932 | -0.28(-4.59%) |
Dec 10, 2008 | 5.938 | 6.295 | 5.897 | 6.191 | 10,367,221 | +0.27(+4.54%) |
Dec 09, 2008 | 6.124 | 6.386 | 5.903 | 5.923 | 9,589,424 | -0.31(-4.97%) |
Dec 08, 2008 | 6.352 | 6.501 | 6.139 | 6.233 | 10,554,951 | -0.12(-1.94%) |
Dec 05, 2008 | 6.094 | 6.382 | 5.816 | 6.356 | 11,757,894 | +0.32(+5.31%) |
Dec 04, 2008 | 5.528 | 6.194 | 5.528 | 6.035 | 13,969,486 | +0.40(+7.12%) |
Dec 03, 2008 | 5.381 | 5.652 | 5.138 | 5.634 | 10,085,175 | +0.34(+6.34%) |
Dec 02, 2008 | 5.314 | 5.437 | 5.084 | 5.299 | 11,196,884 | +0.07(+1.37%) |
Dec 01, 2008 | 5.587 | 5.710 | 5.210 | 5.227 | 10,804,428 | -0.52(-8.98%) |
Nov 28, 2008 | 5.923 | 5.994 | 5.660 | 5.743 | 4,970,530 | -0.20(-3.39%) |
Nov 26, 2008 | 5.483 | 6.139 | 5.483 | 5.944 | 14,286,865 | +0.37(+6.73%) |
Nov 25, 2008 | 5.500 | 5.598 | 5.283 | 5.569 | 18,403,538 | +0.14(+2.51%) |
Nov 24, 2008 | 5.177 | 5.496 | 5.095 | 5.433 | 19,053,016 | +0.31(+6.00%) |
Nov 21, 2008 | 4.930 | 5.125 | 4.703 | 5.125 | 21,284,140 | +0.34(+7.01%) |
Nov 20, 2008 | 5.038 | 5.242 | 4.768 | 4.789 | 14,527,117 | -0.30(-5.96%) |
Nov 19, 2008 | 5.587 | 5.587 | 5.051 | 5.093 | 21,808,446 | -0.43(-7.77%) |
Nov 18, 2008 | 5.472 | 5.624 | 5.240 | 5.522 | 14,149,769 | +0.02(+0.35%) |
Nov 17, 2008 | 5.660 | 5.751 | 5.502 | 5.502 | 12,397,173 | -0.18(-3.20%) |
Nov 14, 2008 | 6.068 | 6.122 | 5.676 | 5.684 | 11,670,196 | -0.47(-7.61%) |
Nov 13, 2008 | 5.758 | 6.152 | 5.446 | 6.152 | 17,901,972 | +0.44(+7.74%) |
Nov 12, 2008 | 5.881 | 5.905 | 5.704 | 5.710 | 12,210,389 | -0.29(-4.91%) |
Nov 11, 2008 | 6.144 | 6.245 | 5.915 | 6.005 | 9,056,480 | -0.19(-3.08%) |
Nov 10, 2008 | 6.467 | 6.529 | 6.135 | 6.196 | 7,741,013 | -0.15(-2.32%) |
Nov 07, 2008 | 6.423 | 6.523 | 6.224 | 6.343 | 7,243,550 | -0.04(-0.61%) |
Nov 06, 2008 | 6.486 | 6.818 | 6.324 | 6.382 | 11,227,091 | -0.12(-1.80%) |
Nov 05, 2008 | 6.761 | 6.822 | 6.441 | 6.499 | 13,013,842 | -0.36(-5.18%) |
Nov 04, 2008 | 6.675 | 6.928 | 6.523 | 6.855 | 14,555,016 | +0.16(+2.43%) |
Nov 03, 2008 | 6.917 | 7.221 | 6.670 | 6.692 | 11,417,659 | -0.39(-5.54%) |
Oct 31, 2008 | 6.928 | 7.151 | 6.794 | 7.084 | 12,196,370 | +0.23(+3.38%) |
Oct 30, 2008 | 7.043 | 7.238 | 6.735 | 6.852 | 12,848,856 | -0.13(-1.83%) |
Oct 29, 2008 | 6.831 | 7.312 | 6.696 | 6.980 | 11,802,294 | +0.12(+1.71%) |
Oct 28, 2008 | 6.185 | 6.883 | 5.986 | 6.863 | 16,022,728 | +0.80(+13.23%) |
Oct 27, 2008 | 6.198 | 6.482 | 6.025 | 6.061 | 10,330,508 | -0.18(-2.81%) |
Oct 24, 2008 | 5.962 | 6.345 | 5.910 | 6.237 | 10,280,593 | -0.06(-1.00%) |
Oct 23, 2008 | 6.404 | 6.436 | 6.068 | 6.300 | 18,726,204 | -0.08(-1.19%) |
Oct 22, 2008 | 6.382 | 6.471 | 6.200 | 6.376 | 13,735,952 | -0.13(-2.03%) |
Oct 21, 2008 | 6.378 | 6.620 | 6.352 | 6.508 | 13,419,616 | +0.06(+0.94%) |
Oct 20, 2008 | 6.363 | 6.488 | 6.278 | 6.447 | 13,814,744 | +0.16(+2.62%) |
Oct 17, 2008 | 6.174 | 6.369 | 6.105 | 6.282 | 20,010,684 | -0.07(-1.02%) |
Oct 16, 2008 | 5.920 | 6.363 | 5.721 | 6.347 | 17,808,570 | +0.47(+8.08%) |
Oct 15, 2008 | 6.389 | 6.428 | 5.851 | 5.873 | 19,369,056 | -0.62(-9.55%) |
Oct 14, 2008 | 6.670 | 6.731 | 6.311 | 6.493 | 22,189,804 | +0.05(+0.74%) |
Oct 13, 2008 | 6.332 | 6.445 | 6.224 | 6.445 | 12,701,945 | +0.32(+5.24%) |
Oct 10, 2008 | 5.808 | 6.376 | 5.448 | 6.124 | 23,011,716 | +0.06(+0.96%) |
Oct 09, 2008 | 6.482 | 6.807 | 6.014 | 6.066 | 23,716,752 | -0.57(-8.59%) |
Oct 08, 2008 | 6.410 | 6.911 | 6.291 | 6.636 | 17,383,508 | +0.05(+0.79%) |
Oct 07, 2008 | 7.104 | 7.219 | 6.568 | 6.584 | 14,176,316 | -0.43(-6.09%) |
Oct 06, 2008 | 7.019 | 7.058 | 6.566 | 7.011 | 21,103,926 | -0.30(-4.06%) |
Oct 03, 2008 | 7.561 | 7.630 | 7.251 | 7.307 | 12,327,213 | -0.14(-1.89%) |
Oct 02, 2008 | 7.903 | 7.971 | 7.407 | 7.448 | 15,265,936 | -0.46(-5.81%) |
Oct 01, 2008 | 8.029 | 8.052 | 7.815 | 7.908 | 10,586,533 | -0.07(-0.87%) |
Sep 30, 2008 | 8.053 | 8.120 | 7.799 | 7.977 | 17,133,704 | +0.13(+1.69%) |
Sep 29, 2008 | 7.875 | 7.942 | 7.754 | 7.845 | 19,413,918 | -0.15(-1.90%) |
Sep 26, 2008 | 7.737 | 8.005 | 7.715 | 7.997 | 9,594,578 | +0.17(+2.19%) |
Sep 25, 2008 | 7.676 | 7.923 | 7.617 | 7.825 | 9,197,286 | +0.18(+2.35%) |
Sep 24, 2008 | 7.838 | 7.845 | 7.633 | 7.646 | 10,935,368 | -0.16(-2.03%) |
Sep 23, 2008 | 7.765 | 7.921 | 7.724 | 7.804 | 11,817,226 | +0.05(+0.59%) |
Sep 22, 2008 | 7.981 | 8.111 | 7.706 | 7.758 | 13,547,059 | -0.36(-4.38%) |
Sep 19, 2008 | 8.434 | 8.593 | 8.014 | 8.114 | 17,873,686 | +0.00(+0.05%) |
Sep 18, 2008 | 8.127 | 8.176 | 7.756 | 8.109 | 23,635,298 | +0.00(+0.00%) |
Sep 17, 2008 | 8.495 | 8.495 | 8.094 | 8.109 | 25,157,308 | -0.43(-5.07%) |
Sep 16, 2008 | 8.183 | 8.619 | 7.997 | 8.543 | 17,853,630 | +0.28(+3.38%) |
Sep 15, 2008 | 8.220 | 8.590 | 8.209 | 8.263 | 15,168,635 | -0.20(-2.33%) |
Sep 12, 2008 | 8.668 | 8.668 | 8.335 | 8.460 | 17,173,818 | -0.28(-3.17%) |
Sep 11, 2008 | 8.599 | 8.781 | 8.538 | 8.738 | 17,375,382 | -0.14(-1.59%) |
Sep 10, 2008 | 8.746 | 8.959 | 8.517 | 8.879 | 16,647,117 | +0.22(+2.50%) |
Sep 09, 2008 | 8.928 | 8.998 | 8.649 | 8.662 | 18,415,128 | -0.29(-3.24%) |
Sep 08, 2008 | 8.805 | 9.006 | 8.785 | 8.952 | 20,056,270 | +0.24(+2.74%) |
Sep 05, 2008 | 8.512 | 8.733 | 8.441 | 8.714 | 14,256,663 | +0.13(+1.46%) |
Sep 04, 2008 | 8.744 | 8.818 | 8.536 | 8.588 | 14,474,872 | -0.11(-1.30%) |
Sep 03, 2008 | 8.757 | 8.801 | 8.573 | 8.701 | 14,452,649 | -0.02(-0.27%) |
Sep 02, 2008 | 8.733 | 8.980 | 8.655 | 8.725 | 16,577,614 | +0.01(+0.12%) |
Aug 29, 2008 | 8.671 | 8.764 | 8.638 | 8.714 | 11,410,401 | -0.01(-0.12%) |
Aug 28, 2008 | 8.636 | 8.732 | 8.584 | 8.725 | 9,842,421 | +0.15(+1.69%) |
Aug 27, 2008 | 8.608 | 8.688 | 8.508 | 8.580 | 11,996,425 | -0.02(-0.25%) |
Aug 26, 2008 | 8.456 | 8.610 | 8.391 | 8.601 | 8,838,963 | +0.14(+1.64%) |
Aug 25, 2008 | 8.480 | 8.590 | 8.408 | 8.463 | 11,566,854 | -0.10(-1.21%) |
Aug 22, 2008 | 8.480 | 8.597 | 8.302 | 8.567 | 15,690,989 | +0.14(+1.65%) |
Aug 21, 2008 | 8.226 | 8.447 | 8.163 | 8.428 | 9,655,729 | +0.19(+2.26%) |
Aug 20, 2008 | 8.345 | 8.463 | 8.036 | 8.241 | 14,072,241 | -0.07(-0.86%) |
Aug 19, 2008 | 8.374 | 8.430 | 8.205 | 8.313 | 10,453,927 | -0.13(-1.54%) |
Aug 18, 2008 | 8.582 | 8.731 | 8.365 | 8.443 | 9,845,195 | -0.08(-0.92%) |
Aug 15, 2008 | 8.441 | 8.632 | 8.437 | 8.521 | 9,604,882 | +0.10(+1.16%) |
Aug 14, 2008 | 8.157 | 8.614 | 8.129 | 8.424 | 12,623,246 | +0.19(+2.34%) |
Aug 13, 2008 | 8.272 | 8.367 | 8.077 | 8.231 | 12,934,090 | -0.08(-0.94%) |
Aug 12, 2008 | 8.521 | 8.560 | 8.226 | 8.309 | 14,556,313 | -0.23(-2.69%) |
Aug 11, 2008 | 8.597 | 8.983 | 8.499 | 8.538 | 19,300,398 | -0.04(-0.43%) |
Aug 08, 2008 | 8.170 | 8.640 | 8.170 | 8.575 | 15,906,194 | +0.21(+2.57%) |
Aug 07, 2008 | 8.356 | 8.478 | 8.199 | 8.361 | 12,119,737 | -0.04(-0.44%) |
Aug 06, 2008 | 8.443 | 8.525 | 8.296 | 8.397 | 10,209,876 | -0.08(-0.95%) |
Aug 05, 2008 | 8.339 | 8.536 | 8.315 | 8.478 | 15,721,569 | +0.23(+2.73%) |
Aug 04, 2008 | 8.198 | 8.302 | 8.094 | 8.252 | 12,797,225 | +0.07(+0.87%) |
Aug 01, 2008 | 8.384 | 8.384 | 8.103 | 8.181 | 11,140,016 | -0.05(-0.55%) |
Jul 31, 2008 | 8.291 | 8.460 | 8.226 | 8.226 | 14,476,367 | -0.13(-1.53%) |
Jul 30, 2008 | 8.231 | 8.378 | 8.157 | 8.354 | 15,938,666 | +0.23(+2.80%) |
Jul 29, 2008 | 8.127 | 8.140 | 7.817 | 8.127 | 13,217,511 | +0.26(+3.36%) |
Jul 28, 2008 | 8.146 | 8.226 | 7.825 | 7.862 | 15,765,166 | -0.23(-2.89%) |
Jul 25, 2008 | 8.241 | 8.356 | 8.064 | 8.096 | 12,193,066 | -0.13(-1.53%) |
Jul 24, 2008 | 8.439 | 8.469 | 8.168 | 8.222 | 15,428,010 | -0.27(-3.16%) |
Jul 23, 2008 | 8.590 | 8.699 | 8.317 | 8.491 | 13,973,906 | -0.11(-1.28%) |
Jul 22, 2008 | 8.371 | 8.707 | 8.368 | 8.601 | 13,530,179 | +0.08(+0.97%) |
Jul 21, 2008 | 8.419 | 8.551 | 8.363 | 8.519 | 11,467,666 | +0.08(+1.00%) |
Jul 18, 2008 | 8.560 | 8.584 | 8.391 | 8.434 | 12,717,469 | -0.14(-1.59%) |
Jul 17, 2008 | 8.465 | 8.668 | 8.296 | 8.571 | 15,294,075 | +0.12(+1.41%) |
Jul 16, 2008 | 8.096 | 8.482 | 8.033 | 8.452 | 14,078,415 | +0.40(+5.01%) |
Jul 15, 2008 | 8.001 | 8.170 | 7.832 | 8.049 | 12,314,242 | -0.19(-2.29%) |
Jul 14, 2008 | 8.272 | 8.332 | 8.137 | 8.237 | 11,951,235 | +0.05(+0.64%) |
Jul 11, 2008 | 8.001 | 8.261 | 7.958 | 8.185 | 15,807,490 | +0.08(+1.02%) |
Jul 10, 2008 | 8.343 | 8.502 | 8.018 | 8.103 | 18,644,630 | -0.02(-0.24%) |
Jul 09, 2008 | 8.278 | 8.317 | 8.053 | 8.122 | 14,648,376 | -0.11(-1.37%) |
Jul 08, 2008 | 7.966 | 8.289 | 7.932 | 8.235 | 20,088,088 | +0.20(+2.48%) |
Jul 07, 2008 | 7.789 | 8.107 | 7.789 | 8.036 | 13,800,531 | +0.26(+3.32%) |
Jul 04, 2008 | 7.873 | 7.925 | 7.691 | 7.778 | 3,610,774 | +0.00(+0.00%) |
Jul 03, 2008 | 7.873 | 7.925 | 7.691 | 7.778 | 3,610,774 | -0.07(-0.83%) |
Jul 02, 2008 | 7.999 | 8.068 | 7.802 | 7.843 | 12,318,575 | -0.09(-1.17%) |
Jul 01, 2008 | 7.646 | 7.947 | 7.559 | 7.936 | 15,993,264 | +0.24(+3.10%) |
Jun 30, 2008 | 7.906 | 7.919 | 7.667 | 7.698 | 14,155,431 | -0.19(-2.39%) |
Jun 27, 2008 | 7.871 | 8.040 | 7.707 | 7.886 | 12,812,250 | -0.02(-0.27%) |
Jun 26, 2008 | 8.062 | 8.209 | 7.871 | 7.908 | 10,577,008 | -0.25(-3.06%) |
Jun 25, 2008 | 8.046 | 8.387 | 7.958 | 8.157 | 15,151,082 | +0.12(+1.54%) |
Jun 24, 2008 | 8.127 | 8.131 | 7.934 | 8.033 | 11,181,629 | -0.12(-1.51%) |
Jun 23, 2008 | 8.127 | 8.222 | 8.055 | 8.157 | 12,997,793 | +0.08(+0.97%) |
Jun 20, 2008 | 8.231 | 8.233 | 8.005 | 8.079 | 17,171,414 | -0.14(-1.74%) |
Jun 19, 2008 | 7.951 | 8.235 | 7.951 | 8.222 | 7,515,379 | +0.29(+3.63%) |
Jun 18, 2008 | 8.044 | 8.109 | 7.867 | 7.934 | 8,226,691 | -0.13(-1.67%) |
Jun 17, 2008 | 8.235 | 8.287 | 8.049 | 8.068 | 6,496,873 | -0.15(-1.79%) |
Jun 16, 2008 | 8.040 | 8.250 | 7.906 | 8.215 | 12,538,215 | +0.13(+1.64%) |
Jun 13, 2008 | 7.975 | 8.088 | 7.908 | 8.083 | 6,473,861 | +0.17(+2.19%) |
Jun 12, 2008 | 7.903 | 8.116 | 7.851 | 7.910 | 9,191,448 | +0.07(+0.91%) |
Jun 11, 2008 | 7.975 | 8.014 | 7.828 | 7.838 | 9,760,754 | -0.14(-1.74%) |
Jun 10, 2008 | 7.979 | 8.068 | 7.845 | 7.977 | 10,884,374 | +0.07(+0.88%) |
Jun 09, 2008 | 7.906 | 8.012 | 7.832 | 7.908 | 8,638,565 | -0.01(-0.16%) |
Jun 06, 2008 | 8.025 | 8.042 | 7.869 | 7.921 | 13,626,008 | -0.19(-2.35%) |
Jun 05, 2008 | 7.849 | 8.111 | 7.780 | 8.111 | 17,761,784 | +0.31(+4.03%) |
Jun 04, 2008 | 7.897 | 7.955 | 7.767 | 7.797 | 11,784,833 | -0.11(-1.42%) |
Jun 03, 2008 | 7.786 | 7.951 | 7.786 | 7.910 | 20,495,656 | +0.13(+1.67%) |
Jun 02, 2008 | 7.899 | 7.934 | 7.626 | 7.780 | 18,055,116 | -0.16(-1.97%) |
May 30, 2008 | 7.971 | 8.003 | 7.849 | 7.936 | 13,790,343 | -0.04(-0.46%) |
May 29, 2008 | 8.018 | 8.033 | 7.858 | 7.973 | 15,745,712 | -0.03(-0.35%) |
May 28, 2008 | 7.769 | 8.029 | 7.756 | 8.001 | 18,818,156 | +0.24(+3.13%) |
May 27, 2008 | 7.648 | 7.776 | 7.583 | 7.758 | 19,112,958 | +0.10(+1.27%) |
May 26, 2008 | 7.650 | 7.719 | 7.550 | 7.661 | 18,371,952 | +0.00(+0.00%) |
May 23, 2008 | 7.650 | 7.719 | 7.550 | 7.661 | 18,371,952 | -0.02(-0.31%) |
May 22, 2008 | 7.752 | 7.817 | 7.609 | 7.685 | 16,920,814 | +0.29(+3.93%) |
May 21, 2008 | 7.704 | 7.845 | 7.368 | 7.394 | 21,739,916 | -0.17(-2.29%) |
May 20, 2008 | 7.576 | 7.639 | 7.435 | 7.567 | 8,240,475 | -0.06(-0.82%) |
May 19, 2008 | 7.682 | 7.773 | 7.609 | 7.630 | 7,482,432 | -0.07(-0.84%) |
May 16, 2008 | 7.895 | 7.903 | 7.639 | 7.695 | 11,584,246 | -0.31(-3.85%) |
May 15, 2008 | 7.771 | 8.005 | 7.693 | 8.003 | 11,477,131 | +0.20(+2.61%) |
May 14, 2008 | 7.888 | 7.925 | 7.795 | 7.799 | 10,374,807 | -0.08(-1.07%) |
May 13, 2008 | 7.765 | 7.893 | 7.728 | 7.884 | 15,574,206 | +0.11(+1.45%) |
May 12, 2008 | 7.585 | 7.789 | 7.511 | 7.771 | 12,397,326 | +0.20(+2.57%) |
May 09, 2008 | 7.442 | 7.650 | 7.427 | 7.576 | 13,950,437 | +0.08(+1.13%) |
May 08, 2008 | 7.485 | 7.678 | 7.472 | 7.492 | 20,824,192 | +0.16(+2.22%) |
May 07, 2008 | 7.366 | 7.513 | 7.305 | 7.329 | 15,067,818 | -0.02(-0.24%) |
May 06, 2008 | 7.294 | 7.372 | 7.167 | 7.346 | 10,983,945 | +0.06(+0.86%) |
May 05, 2008 | 7.414 | 7.466 | 7.221 | 7.284 | 14,644,025 | -0.13(-1.78%) |
May 02, 2008 | 7.509 | 7.567 | 7.253 | 7.416 | 21,504,476 | -0.04(-0.49%) |
May 01, 2008 | 7.240 | 7.559 | 7.193 | 7.453 | 11,329,140 | +0.20(+2.69%) |
Apr 30, 2008 | 7.448 | 7.494 | 7.229 | 7.258 | 12,506,813 | -0.16(-2.22%) |
Apr 29, 2008 | 7.353 | 7.470 | 7.301 | 7.422 | 8,966,599 | +0.04(+0.59%) |
Apr 28, 2008 | 7.433 | 7.433 | 7.247 | 7.379 | 9,280,332 | -0.04(-0.55%) |
Apr 25, 2008 | 7.301 | 7.472 | 7.255 | 7.420 | 11,009,984 | +0.12(+1.66%) |
Apr 24, 2008 | 7.214 | 7.351 | 7.173 | 7.299 | 9,377,079 | +0.09(+1.29%) |
Apr 23, 2008 | 7.147 | 7.238 | 7.076 | 7.206 | 9,492,234 | +0.09(+1.28%) |
Apr 22, 2008 | 7.266 | 7.305 | 7.097 | 7.115 | 8,537,591 | -0.19(-2.55%) |
Apr 21, 2008 | 7.271 | 7.325 | 7.227 | 7.301 | 9,261,330 | +0.06(+0.87%) |
Apr 18, 2008 | 7.316 | 7.336 | 7.182 | 7.238 | 17,060,458 | +0.15(+2.11%) |
Apr 17, 2008 | 7.141 | 7.184 | 7.054 | 7.089 | 11,590,139 | -0.06(-0.85%) |
Apr 16, 2008 | 6.963 | 7.167 | 6.954 | 7.149 | 17,632,958 | +0.22(+3.19%) |
Apr 15, 2008 | 7.037 | 7.037 | 6.874 | 6.928 | 7,324,276 | +0.00(+0.06%) |
Apr 14, 2008 | 6.759 | 6.969 | 6.759 | 6.924 | 9,679,881 | +0.14(+2.01%) |
Apr 11, 2008 | 6.792 | 6.902 | 6.770 | 6.787 | 17,285,442 | -0.05(-0.67%) |
Apr 10, 2008 | 6.874 | 6.987 | 6.612 | 6.833 | 23,068,132 | +0.39(+6.13%) |
Apr 09, 2008 | 6.564 | 6.594 | 6.302 | 6.438 | 11,848,277 | -0.13(-1.98%) |
Apr 08, 2008 | 6.575 | 6.625 | 6.501 | 6.568 | 5,322,642 | -0.07(-1.01%) |
Apr 07, 2008 | 6.826 | 6.855 | 6.590 | 6.636 | 7,890,591 | -0.16(-2.42%) |
Apr 04, 2008 | 6.753 | 6.859 | 6.638 | 6.800 | 11,368,017 | +0.05(+0.77%) |
Apr 03, 2008 | 6.677 | 6.770 | 6.627 | 6.748 | 6,667,650 | +0.03(+0.48%) |
Apr 02, 2008 | 6.718 | 6.878 | 6.668 | 6.716 | 7,712,796 | -0.02(-0.26%) |
Apr 01, 2008 | 6.590 | 6.740 | 6.551 | 6.733 | 8,650,628 | +0.24(+3.70%) |
Mar 31, 2008 | 6.304 | 6.501 | 6.293 | 6.493 | 6,175,752 | +0.17(+2.71%) |
Mar 28, 2008 | 6.328 | 6.467 | 6.246 | 6.321 | 6,361,558 | -0.16(-2.51%) |
Mar 27, 2008 | 6.534 | 6.597 | 6.460 | 6.484 | 8,223,853 | -0.02(-0.37%) |
Mar 26, 2008 | 6.607 | 6.688 | 6.484 | 6.508 | 9,003,658 | -0.14(-2.12%) |
Mar 25, 2008 | 6.625 | 6.688 | 6.571 | 6.649 | 13,181,168 | +0.03(+0.43%) |
Mar 24, 2008 | 6.677 | 6.729 | 6.540 | 6.620 | 18,270,368 | -0.09(-1.39%) |
Mar 21, 2008 | 6.029 | 6.740 | 6.025 | 6.714 | 24,615,610 | +0.00(+0.00%) |
Mar 20, 2008 | 6.029 | 6.740 | 6.025 | 6.714 | 24,615,610 | +0.67(+11.16%) |
Mar 19, 2008 | 6.126 | 6.233 | 5.966 | 6.040 | 10,431,348 | -0.09(-1.48%) |
Mar 18, 2008 | 5.977 | 6.168 | 5.977 | 6.131 | 10,556,553 | +0.18(+3.02%) |
Mar 17, 2008 | 5.960 | 6.068 | 5.814 | 5.951 | 11,000,972 | -0.15(-2.45%) |
Mar 14, 2008 | 6.302 | 6.302 | 5.966 | 6.100 | 13,951,859 | -0.16(-2.60%) |
Mar 13, 2008 | 6.090 | 6.313 | 5.977 | 6.263 | 9,255,299 | +0.10(+1.65%) |
Mar 12, 2008 | 6.196 | 6.313 | 6.105 | 6.161 | 11,769,564 | -0.03(-0.56%) |
Mar 11, 2008 | 5.934 | 6.202 | 5.918 | 6.196 | 15,701,131 | +0.29(+4.88%) |
Mar 10, 2008 | 5.994 | 6.087 | 5.866 | 5.907 | 9,710,392 | -0.10(-1.73%) |
Mar 07, 2008 | 6.150 | 6.306 | 6.003 | 6.012 | 12,416,822 | -0.23(-3.65%) |
Mar 06, 2008 | 6.428 | 6.473 | 6.209 | 6.239 | 17,798,382 | -0.05(-0.76%) |
Mar 05, 2008 | 6.263 | 6.389 | 6.185 | 6.287 | 10,599,675 | +0.05(+0.83%) |
Mar 04, 2008 | 6.042 | 6.243 | 6.033 | 6.235 | 10,534,841 | +0.12(+1.95%) |
Mar 03, 2008 | 6.046 | 6.122 | 5.905 | 6.116 | 11,200,636 | +0.08(+1.33%) |
Feb 29, 2008 | 6.068 | 6.220 | 6.009 | 6.035 | 7,086,492 | -0.11(-1.76%) |
Feb 28, 2008 | 6.276 | 6.321 | 6.109 | 6.144 | 7,692,741 | -0.18(-2.81%) |
Feb 27, 2008 | 6.328 | 6.460 | 6.276 | 6.321 | 8,192,613 | -0.06(-0.95%) |
Feb 26, 2008 | 6.263 | 6.447 | 6.191 | 6.382 | 6,125,302 | +0.11(+1.69%) |
Feb 25, 2008 | 6.144 | 6.317 | 6.077 | 6.276 | 6,552,385 | +0.14(+2.26%) |
Feb 22, 2008 | 6.092 | 6.159 | 5.975 | 6.137 | 5,243,859 | +0.07(+1.22%) |
Feb 21, 2008 | 6.161 | 6.250 | 6.042 | 6.064 | 7,393,202 | -0.07(-1.17%) |
Feb 20, 2008 | 5.836 | 6.178 | 5.836 | 6.135 | 10,936,365 | +0.22(+3.78%) |
Feb 19, 2008 | 6.022 | 6.022 | 5.873 | 5.912 | 6,232,533 | -0.05(-0.87%) |
Feb 18, 2008 | 5.832 | 6.012 | 5.806 | 5.964 | 13,738,319 | +0.00(+0.00%) |
Feb 15, 2008 | 5.832 | 6.012 | 5.806 | 5.964 | 13,738,319 | +0.00(+0.00%) |
Feb 14, 2008 | 6.109 | 6.109 | 5.901 | 5.964 | 7,922,893 | -0.12(-2.03%) |
Feb 13, 2008 | 6.174 | 6.224 | 5.996 | 6.087 | 7,030,961 | -0.02(-0.39%) |
Feb 12, 2008 | 6.096 | 6.207 | 6.068 | 6.111 | 7,998,547 | +0.06(+0.97%) |
Feb 11, 2008 | 5.983 | 6.092 | 5.929 | 6.053 | 10,091,561 | +0.09(+1.45%) |
Feb 08, 2008 | 6.072 | 6.077 | 5.925 | 5.966 | 10,929,448 | -0.09(-1.50%) |
Feb 07, 2008 | 6.020 | 6.176 | 5.962 | 6.057 | 18,690,766 | +0.19(+3.17%) |
Feb 06, 2008 | 6.007 | 6.126 | 5.860 | 5.871 | 9,717,378 | -0.09(-1.56%) |
Feb 05, 2008 | 6.044 | 6.155 | 5.953 | 5.964 | 12,893,949 | -0.14(-2.27%) |
Feb 04, 2008 | 6.469 | 6.469 | 6.014 | 6.103 | 9,625,024 | -0.37(-5.79%) |