Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.828 | 6.051 | 5.807 | 6.000 | 8,120,619 | +0.01(+0.24%) |
Feb 26, 2009 | 6.023 | 6.060 | 5.896 | 5.986 | 6,863,427 | -0.02(-0.33%) |
Feb 25, 2009 | 5.897 | 6.143 | 5.783 | 6.006 | 8,743,734 | +0.06(+0.95%) |
Feb 24, 2009 | 5.788 | 5.950 | 5.672 | 5.949 | 10,863,162 | +0.17(+2.98%) |
Feb 23, 2009 | 6.333 | 6.333 | 5.758 | 5.777 | 9,175,815 | -0.39(-6.29%) |
Feb 20, 2009 | 6.146 | 6.240 | 5.978 | 6.164 | 9,813,546 | -0.03(-0.54%) |
Feb 19, 2009 | 6.642 | 6.666 | 6.198 | 6.198 | 10,270,314 | -0.42(-6.33%) |
Feb 18, 2009 | 7.039 | 7.039 | 6.516 | 6.617 | 6,327,252 | -0.12(-1.78%) |
Feb 17, 2009 | 6.641 | 6.972 | 6.641 | 6.737 | 6,742,341 | -0.31(-4.40%) |
Feb 13, 2009 | 7.140 | 7.162 | 7.004 | 7.047 | 4,874,472 | +0.04(+0.60%) |
Feb 12, 2009 | 6.865 | 7.036 | 6.594 | 7.004 | 6,665,733 | +0.28(+4.23%) |
Feb 11, 2009 | 6.400 | 6.720 | 6.380 | 6.720 | 5,026,185 | +0.23(+3.61%) |
Feb 10, 2009 | 6.736 | 6.736 | 6.486 | 6.486 | 4,815,738 | -0.26(-3.89%) |
Feb 09, 2009 | 6.669 | 6.780 | 6.588 | 6.748 | 3,228,993 | +0.08(+1.27%) |
Feb 06, 2009 | 6.623 | 6.724 | 6.540 | 6.663 | 5,292,252 | +0.09(+1.33%) |
Feb 05, 2009 | 6.560 | 6.730 | 6.502 | 6.576 | 4,361,148 | +0.02(+0.24%) |
Feb 04, 2009 | 6.887 | 6.987 | 6.532 | 6.560 | 5,032,476 | -0.19(-2.83%) |
Feb 03, 2009 | 6.571 | 6.851 | 6.441 | 6.751 | 7,253,010 | +0.16(+2.39%) |
Feb 02, 2009 | 6.736 | 6.736 | 6.490 | 6.593 | 4,790,934 | -0.09(-1.35%) |
Jan 30, 2009 | 6.851 | 6.851 | 6.612 | 6.683 | 5,081,202 | -0.11(-1.57%) |
Jan 29, 2009 | 7.039 | 7.113 | 6.780 | 6.790 | 5,662,593 | -0.43(-5.97%) |
Jan 28, 2009 | 7.108 | 7.331 | 6.938 | 7.221 | 11,937,645 | +0.25(+3.55%) |
Jan 27, 2009 | 7.001 | 7.001 | 6.889 | 6.973 | 4,138,452 | +0.01(+0.11%) |
Jan 26, 2009 | 7.147 | 7.227 | 6.959 | 6.966 | 3,915,450 | -0.21(-2.88%) |
Jan 23, 2009 | 7.222 | 7.222 | 7.034 | 7.172 | 3,388,167 | -0.06(-0.83%) |
Jan 22, 2009 | 7.333 | 7.391 | 7.161 | 7.232 | 4,548,690 | -0.17(-2.33%) |
Jan 21, 2009 | 7.190 | 7.434 | 7.118 | 7.404 | 3,928,743 | +0.23(+3.25%) |
Jan 20, 2009 | 7.474 | 7.718 | 7.171 | 7.171 | 5,062,311 | -0.41(-5.37%) |
Jan 16, 2009 | 7.508 | 7.583 | 7.434 | 7.578 | 2,678,409 | +0.13(+1.81%) |
Jan 15, 2009 | 7.416 | 7.538 | 7.283 | 7.443 | 6,153,921 | +0.08(+1.10%) |
Jan 14, 2009 | 7.378 | 7.522 | 7.333 | 7.362 | 3,742,434 | -0.17(-2.24%) |
Jan 13, 2009 | 7.431 | 7.552 | 7.362 | 7.531 | 2,600,973 | +0.12(+1.62%) |
Jan 12, 2009 | 7.443 | 7.517 | 7.388 | 7.411 | 3,381,867 | -0.04(-0.54%) |
Jan 09, 2009 | 7.543 | 7.634 | 7.444 | 7.451 | 3,434,427 | -0.14(-1.79%) |
Jan 08, 2009 | 7.494 | 7.633 | 7.419 | 7.587 | 3,222,045 | +0.13(+1.68%) |
Jan 07, 2009 | 7.500 | 7.608 | 7.448 | 7.461 | 3,485,862 | -0.12(-1.61%) |
Jan 06, 2009 | 7.607 | 7.653 | 7.424 | 7.583 | 4,702,293 | -0.01(-0.19%) |
Jan 05, 2009 | 7.661 | 7.661 | 7.474 | 7.598 | 3,244,437 | -0.07(-0.86%) |
Jan 02, 2009 | 7.778 | 7.778 | 7.600 | 7.663 | 3,444,345 | -0.13(-1.61%) |
Dec 31, 2008 | 7.789 | 7.790 | 7.664 | 7.789 | 3,034,998 | +0.01(+0.16%) |
Dec 30, 2008 | 7.667 | 7.778 | 7.300 | 7.777 | 3,836,241 | +0.13(+1.66%) |
Dec 29, 2008 | 7.526 | 7.693 | 7.526 | 7.650 | 3,154,050 | +0.09(+1.18%) |
Dec 26, 2008 | 7.473 | 7.569 | 7.378 | 7.561 | 3,079,503 | +0.08(+1.04%) |
Dec 24, 2008 | 7.433 | 7.483 | 7.261 | 7.483 | 3,042,396 | +0.09(+1.26%) |
Dec 23, 2008 | 7.201 | 7.469 | 7.201 | 7.390 | 4,384,323 | +0.13(+1.82%) |
Dec 22, 2008 | 7.487 | 7.499 | 7.201 | 7.258 | 3,841,218 | -0.14(-1.86%) |
Dec 19, 2008 | 7.370 | 7.570 | 7.352 | 7.396 | 4,797,378 | +0.01(+0.14%) |
Dec 18, 2008 | 7.494 | 7.507 | 7.347 | 7.386 | 6,329,331 | +0.16(+2.23%) |
Dec 17, 2008 | 7.614 | 7.644 | 7.173 | 7.224 | 6,689,097 | -0.43(-5.59%) |
Dec 16, 2008 | 7.408 | 7.656 | 7.347 | 7.652 | 5,081,094 | +0.24(+3.27%) |
Dec 15, 2008 | 7.409 | 7.522 | 7.178 | 7.410 | 5,309,775 | -0.11(-1.52%) |
Dec 12, 2008 | 7.222 | 7.524 | 7.119 | 7.524 | 4,744,728 | +0.25(+3.44%) |
Dec 11, 2008 | 7.384 | 7.472 | 7.242 | 7.274 | 5,324,922 | -0.12(-1.59%) |
Dec 10, 2008 | 7.367 | 7.442 | 7.258 | 7.392 | 3,540,402 | +0.01(+0.17%) |
Dec 09, 2008 | 7.361 | 7.639 | 7.284 | 7.380 | 5,374,557 | -0.19(-2.47%) |
Dec 08, 2008 | 7.776 | 7.777 | 7.433 | 7.567 | 6,618,861 | -0.01(-0.07%) |
Dec 05, 2008 | 7.089 | 7.572 | 7.058 | 7.572 | 6,269,940 | +0.35(+4.85%) |
Dec 04, 2008 | 7.389 | 7.610 | 7.183 | 7.222 | 4,513,572 | -0.31(-4.09%) |
Dec 03, 2008 | 7.267 | 7.537 | 7.159 | 7.530 | 5,697,027 | +0.16(+2.17%) |
Dec 02, 2008 | 7.293 | 7.446 | 6.979 | 7.370 | 6,471,387 | +0.35(+4.95%) |
Dec 01, 2008 | 7.314 | 7.507 | 7.021 | 7.022 | 7,431,840 | -0.51(-6.77%) |
Nov 28, 2008 | 7.610 | 7.610 | 7.386 | 7.532 | 3,759,570 | +0.15(+2.08%) |
Nov 26, 2008 | 6.858 | 7.461 | 6.668 | 7.379 | 6,275,214 | +0.23(+3.27%) |
Nov 25, 2008 | 7.149 | 7.278 | 6.939 | 7.146 | 13,059,171 | -0.04(-0.54%) |
Nov 24, 2008 | 6.780 | 7.201 | 6.687 | 7.184 | 7,951,257 | +0.32(+4.68%) |
Nov 21, 2008 | 6.358 | 6.888 | 6.358 | 6.863 | 10,562,751 | +0.55(+8.77%) |
Nov 20, 2008 | 6.388 | 6.618 | 6.304 | 6.310 | 13,776,543 | -0.24(-3.66%) |
Nov 19, 2008 | 7.232 | 7.232 | 6.530 | 6.550 | 8,268,831 | -0.69(-9.47%) |
Nov 18, 2008 | 7.380 | 7.413 | 7.101 | 7.236 | 5,251,941 | +0.03(+0.37%) |
Nov 17, 2008 | 7.411 | 7.503 | 7.192 | 7.209 | 5,501,115 | -0.16(-2.14%) |
Nov 14, 2008 | 7.340 | 7.498 | 7.253 | 7.367 | 8,060,994 | -0.07(-0.99%) |
Nov 13, 2008 | 6.954 | 7.444 | 6.949 | 7.440 | 8,323,308 | +0.47(+6.69%) |
Nov 12, 2008 | 6.838 | 7.090 | 6.838 | 6.973 | 6,069,195 | -0.01(-0.18%) |
Nov 11, 2008 | 6.707 | 7.052 | 6.457 | 6.986 | 7,438,914 | +0.26(+3.87%) |
Nov 10, 2008 | 6.729 | 6.861 | 6.633 | 6.726 | 4,004,235 | -0.03(-0.39%) |
Nov 07, 2008 | 6.733 | 6.998 | 6.648 | 6.752 | 6,758,370 | +0.02(+0.35%) |
Nov 06, 2008 | 6.921 | 7.041 | 6.701 | 6.729 | 8,949,528 | -0.38(-5.30%) |
Nov 05, 2008 | 7.601 | 7.601 | 7.081 | 7.106 | 5,921,847 | -0.49(-6.44%) |
Nov 04, 2008 | 7.619 | 7.673 | 7.517 | 7.594 | 6,676,830 | +0.05(+0.65%) |
Nov 03, 2008 | 7.540 | 7.889 | 7.426 | 7.546 | 4,506,012 | -0.20(-2.64%) |
Oct 31, 2008 | 7.558 | 7.750 | 7.448 | 7.750 | 9,655,587 | -0.06(-0.77%) |
Oct 30, 2008 | 7.867 | 7.877 | 7.688 | 7.810 | 5,103,216 | +0.10(+1.25%) |
Oct 29, 2008 | 7.558 | 8.111 | 7.423 | 7.713 | 9,367,200 | +0.18(+2.42%) |
Oct 28, 2008 | 7.111 | 7.556 | 6.928 | 7.531 | 4,615,875 | +0.64(+9.27%) |
Oct 27, 2008 | 6.806 | 7.021 | 6.751 | 6.892 | 5,190,489 | +0.02(+0.31%) |
Oct 24, 2008 | 6.556 | 6.977 | 6.444 | 6.871 | 4,238,280 | -0.03(-0.40%) |
Oct 23, 2008 | 6.774 | 6.977 | 6.224 | 6.899 | 4,333,653 | +0.21(+3.21%) |
Oct 22, 2008 | 6.823 | 6.984 | 6.603 | 6.684 | 3,216,726 | -0.21(-3.08%) |
Oct 21, 2008 | 6.722 | 7.021 | 6.223 | 6.897 | 2,406,708 | +0.13(+1.90%) |
Oct 20, 2008 | 6.557 | 6.817 | 6.522 | 6.768 | 3,739,815 | +0.23(+3.54%) |
Oct 17, 2008 | 6.271 | 6.876 | 6.119 | 6.537 | 4,987,458 | +0.15(+2.28%) |
Oct 16, 2008 | 6.538 | 6.567 | 6.089 | 6.391 | 5,364,918 | -0.23(-3.52%) |
Oct 15, 2008 | 6.720 | 6.837 | 6.590 | 6.624 | 3,787,875 | -0.30(-4.38%) |
Oct 14, 2008 | 7.170 | 7.219 | 6.883 | 6.928 | 8,623,512 | -0.25(-3.50%) |
Oct 13, 2008 | 6.452 | 7.192 | 6.398 | 7.179 | 5,196,249 | +0.80(+12.50%) |
Oct 10, 2008 | 6.324 | 6.573 | 6.190 | 6.381 | 9,571,914 | -0.20(-2.99%) |
Oct 09, 2008 | 7.179 | 7.591 | 6.431 | 6.578 | 9,769,635 | -0.60(-8.39%) |
Oct 08, 2008 | 7.278 | 7.528 | 7.094 | 7.180 | 6,768,387 | -0.32(-4.21%) |
Oct 07, 2008 | 7.806 | 7.944 | 7.444 | 7.496 | 4,853,232 | -0.36(-4.60%) |
Oct 06, 2008 | 7.970 | 7.970 | 7.692 | 7.857 | 5,513,391 | -0.24(-2.98%) |
Oct 03, 2008 | 8.028 | 8.251 | 7.890 | 8.098 | 2,613,420 | +0.07(+0.87%) |
Oct 02, 2008 | 8.057 | 8.368 | 7.949 | 8.028 | 2,005,749 | -0.11(-1.41%) |
Oct 01, 2008 | 8.057 | 8.142 | 7.922 | 8.142 | 2,793,609 | +0.03(+0.34%) |
Sep 30, 2008 | 8.000 | 8.408 | 7.804 | 8.114 | 3,222,180 | +0.17(+2.14%) |
Sep 29, 2008 | 8.404 | 8.404 | 3.670 | 7.944 | 2,693,790 | -0.21(-2.59%) |
Sep 26, 2008 | 8.056 | 8.222 | 7.966 | 8.156 | 2,498,247 | -0.07(-0.81%) |
Sep 25, 2008 | 8.167 | 8.622 | 8.119 | 8.222 | 2,976,903 | +0.05(+0.56%) |
Sep 24, 2008 | 8.139 | 8.443 | 8.110 | 8.177 | 1,914,417 | +0.05(+0.57%) |
Sep 23, 2008 | 8.222 | 8.373 | 8.077 | 8.130 | 3,633,831 | -0.09(-1.12%) |
Sep 22, 2008 | 8.750 | 8.750 | 8.169 | 8.222 | 6,907,581 | -0.72(-8.03%) |
Sep 19, 2008 | 8.777 | 8.941 | 8.232 | 8.940 | 7,486,101 | +0.42(+4.92%) |
Sep 18, 2008 | 8.029 | 8.624 | 7.927 | 8.521 | 10,752,480 | +0.47(+5.78%) |
Sep 17, 2008 | 7.836 | 8.303 | 7.793 | 8.056 | 6,084,450 | -0.03(-0.34%) |
Sep 16, 2008 | 7.451 | 8.116 | 7.451 | 8.083 | 10,324,368 | +0.44(+5.76%) |
Sep 15, 2008 | 7.361 | 7.763 | 7.361 | 7.643 | 6,400,467 | +0.04(+0.51%) |
Sep 12, 2008 | 7.600 | 7.609 | 7.509 | 7.604 | 3,283,929 | +0.01(+0.19%) |
Sep 11, 2008 | 7.609 | 7.622 | 7.510 | 7.590 | 3,321,648 | -0.07(-0.96%) |
Sep 10, 2008 | 7.620 | 7.682 | 7.539 | 7.663 | 2,906,001 | +0.06(+0.85%) |
Sep 09, 2008 | 7.886 | 7.928 | 7.599 | 7.599 | 4,652,001 | -0.32(-4.09%) |
Sep 08, 2008 | 7.868 | 7.924 | 7.772 | 7.923 | 3,550,770 | +0.18(+2.28%) |
Sep 05, 2008 | 7.696 | 7.762 | 7.629 | 7.747 | 2,129,337 | +0.04(+0.52%) |
Sep 04, 2008 | 7.832 | 7.861 | 7.704 | 7.707 | 2,223,531 | -0.14(-1.74%) |
Sep 03, 2008 | 7.730 | 7.864 | 7.730 | 7.843 | 3,474,954 | +0.04(+0.46%) |
Sep 02, 2008 | 7.820 | 7.820 | 7.721 | 7.808 | 2,518,587 | +0.06(+0.73%) |
Aug 29, 2008 | 7.774 | 7.852 | 7.679 | 7.751 | 3,548,079 | -0.08(-1.05%) |
Aug 28, 2008 | 7.716 | 7.833 | 7.667 | 7.833 | 6,294,960 | +0.12(+1.51%) |
Aug 27, 2008 | 7.604 | 7.737 | 7.604 | 7.717 | 1,776,537 | +0.13(+1.65%) |
Aug 26, 2008 | 7.613 | 7.690 | 7.546 | 7.591 | 3,520,242 | -0.05(-0.71%) |
Aug 25, 2008 | 7.698 | 7.772 | 7.624 | 7.646 | 2,159,586 | -0.13(-1.66%) |
Aug 22, 2008 | 7.721 | 7.774 | 7.622 | 7.774 | 1,619,424 | +0.10(+1.32%) |
Aug 21, 2008 | 7.687 | 7.732 | 7.650 | 7.673 | 1,143,765 | -0.03(-0.42%) |
Aug 20, 2008 | 7.664 | 7.747 | 7.609 | 7.706 | 2,719,557 | +0.04(+0.54%) |
Aug 19, 2008 | 7.740 | 7.740 | 7.636 | 7.664 | 1,985,814 | +0.01(+0.16%) |
Aug 18, 2008 | 7.756 | 7.759 | 7.631 | 7.652 | 2,133,900 | -0.12(-1.49%) |
Aug 15, 2008 | 7.639 | 7.768 | 7.557 | 7.768 | 1,773,972 | +0.12(+1.54%) |
Aug 14, 2008 | 7.593 | 7.672 | 7.576 | 7.650 | 2,072,511 | +0.04(+0.54%) |
Aug 13, 2008 | 7.648 | 7.724 | 7.591 | 7.609 | 2,538,198 | -0.04(-0.51%) |
Aug 12, 2008 | 7.737 | 7.801 | 7.642 | 7.648 | 3,173,427 | -0.07(-0.89%) |
Aug 11, 2008 | 7.778 | 7.830 | 7.658 | 7.717 | 4,567,662 | -0.05(-0.59%) |
Aug 08, 2008 | 7.667 | 7.773 | 7.662 | 7.762 | 1,937,475 | +0.13(+1.66%) |
Aug 07, 2008 | 7.698 | 7.771 | 7.561 | 7.636 | 2,607,687 | -0.13(-1.66%) |
Aug 06, 2008 | 7.762 | 7.801 | 7.679 | 7.764 | 3,210,768 | +0.01(+0.19%) |
Aug 05, 2008 | 7.744 | 7.751 | 7.633 | 7.750 | 2,802,735 | +0.11(+1.43%) |
Aug 04, 2008 | 7.744 | 7.744 | 7.557 | 7.641 | 2,289,708 | -0.07(-0.95%) |
Aug 01, 2008 | 7.719 | 7.746 | 7.577 | 7.714 | 3,816,765 | -0.03(-0.43%) |
Jul 31, 2008 | 7.604 | 7.816 | 7.599 | 7.748 | 4,076,523 | +0.07(+0.85%) |
Jul 30, 2008 | 7.761 | 7.761 | 7.597 | 7.682 | 2,931,462 | +0.02(+0.22%) |
Jul 29, 2008 | 7.666 | 7.667 | 7.472 | 7.666 | 4,496,733 | +0.14(+1.89%) |
Jul 28, 2008 | 7.790 | 7.800 | 7.507 | 7.523 | 4,857,642 | -0.08(-1.10%) |
Jul 25, 2008 | 7.753 | 7.833 | 7.573 | 7.607 | 6,110,514 | +0.09(+1.23%) |
Jul 24, 2008 | 7.616 | 7.684 | 7.470 | 7.514 | 3,788,217 | -0.15(-1.90%) |
Jul 23, 2008 | 7.522 | 7.689 | 7.298 | 7.660 | 4,917,726 | +0.15(+2.06%) |
Jul 22, 2008 | 7.198 | 7.509 | 7.178 | 7.506 | 4,445,802 | +0.28(+3.89%) |
Jul 21, 2008 | 7.267 | 7.316 | 7.191 | 7.224 | 3,625,506 | -0.11(-1.44%) |
Jul 18, 2008 | 7.272 | 7.338 | 7.117 | 7.330 | 2,995,785 | +0.05(+0.75%) |
Jul 17, 2008 | 7.207 | 7.360 | 7.152 | 7.276 | 4,055,013 | +0.02(+0.29%) |
Jul 16, 2008 | 7.217 | 7.260 | 7.082 | 7.254 | 6,055,875 | +0.16(+2.27%) |
Jul 15, 2008 | 7.169 | 7.279 | 7.093 | 7.093 | 4,826,934 | -0.07(-0.98%) |
Jul 14, 2008 | 7.222 | 7.263 | 7.163 | 7.163 | 3,520,476 | -0.03(-0.36%) |
Jul 11, 2008 | 7.260 | 7.318 | 7.149 | 7.189 | 4,210,965 | -0.08(-1.09%) |
Jul 10, 2008 | 7.361 | 7.374 | 7.228 | 7.268 | 4,574,412 | -0.06(-0.86%) |
Jul 09, 2008 | 7.514 | 7.528 | 7.328 | 7.331 | 4,004,685 | -0.22(-2.87%) |
Jul 08, 2008 | 7.218 | 7.548 | 7.218 | 7.548 | 4,963,635 | +0.33(+4.57%) |
Jul 07, 2008 | 7.448 | 7.459 | 7.218 | 7.218 | 4,186,917 | -0.24(-3.19%) |
Jul 04, 2008 | 7.521 | 7.578 | 7.427 | 7.456 | 2,571,201 | +0.00(+0.00%) |
Jul 03, 2008 | 7.521 | 7.578 | 7.427 | 7.456 | 2,571,201 | -0.05(-0.67%) |
Jul 02, 2008 | 7.444 | 7.556 | 7.438 | 7.506 | 2,614,104 | +0.03(+0.42%) |
Jul 01, 2008 | 7.359 | 7.496 | 7.333 | 7.474 | 3,617,631 | +0.11(+1.43%) |
Jun 30, 2008 | 7.397 | 7.474 | 7.369 | 7.369 | 3,218,499 | +0.00(+0.06%) |
Jun 27, 2008 | 7.448 | 7.541 | 7.362 | 7.364 | 4,666,203 | -0.10(-1.37%) |
Jun 26, 2008 | 7.460 | 7.559 | 7.446 | 7.467 | 3,033,882 | -0.05(-0.72%) |
Jun 25, 2008 | 7.622 | 7.622 | 7.499 | 7.521 | 3,582,630 | -0.07(-0.86%) |
Jun 24, 2008 | 7.456 | 7.638 | 7.432 | 7.587 | 6,500,817 | +0.09(+1.19%) |
Jun 23, 2008 | 7.596 | 7.599 | 7.479 | 7.498 | 3,586,734 | -0.12(-1.56%) |
Jun 20, 2008 | 7.624 | 7.686 | 7.583 | 7.617 | 2,678,724 | -0.05(-0.65%) |
Jun 19, 2008 | 7.667 | 7.688 | 7.583 | 7.667 | 2,136,924 | +0.02(+0.20%) |
Jun 18, 2008 | 7.676 | 7.755 | 7.628 | 7.651 | 2,378,196 | -0.04(-0.52%) |
Jun 17, 2008 | 7.731 | 7.798 | 7.690 | 7.691 | 2,020,860 | -0.06(-0.75%) |
Jun 16, 2008 | 7.674 | 7.783 | 7.606 | 7.749 | 2,994,156 | +0.07(+0.90%) |
Jun 13, 2008 | 7.728 | 7.776 | 7.553 | 7.680 | 3,233,268 | +0.01(+0.14%) |
Jun 12, 2008 | 7.641 | 7.839 | 7.617 | 7.669 | 3,303,828 | -0.05(-0.70%) |
Jun 11, 2008 | 7.841 | 7.890 | 7.721 | 7.723 | 2,897,703 | -0.18(-2.25%) |
Jun 10, 2008 | 7.887 | 7.943 | 7.849 | 7.901 | 2,579,562 | -0.00(-0.04%) |
Jun 09, 2008 | 7.833 | 7.960 | 7.801 | 7.904 | 4,321,584 | +0.05(+0.58%) |
Jun 06, 2008 | 7.887 | 7.951 | 7.857 | 7.859 | 5,486,364 | -0.05(-0.69%) |
Jun 05, 2008 | 7.937 | 7.937 | 7.804 | 7.913 | 2,550,123 | +0.12(+1.55%) |
Jun 04, 2008 | 7.811 | 7.828 | 7.778 | 7.792 | 1,861,308 | -0.03(-0.36%) |
Jun 03, 2008 | 7.797 | 7.877 | 7.691 | 7.820 | 2,680,065 | -0.00(-0.03%) |
Jun 02, 2008 | 7.848 | 7.874 | 7.771 | 7.822 | 2,585,286 | +0.00(+0.06%) |
May 30, 2008 | 7.813 | 7.834 | 7.771 | 7.818 | 4,335,750 | +0.00(+0.01%) |
May 29, 2008 | 7.783 | 7.829 | 7.752 | 7.817 | 1,723,311 | +0.07(+0.90%) |
May 28, 2008 | 7.837 | 7.858 | 7.713 | 7.747 | 3,305,556 | -0.06(-0.71%) |
May 27, 2008 | 7.782 | 7.858 | 7.782 | 7.802 | 2,386,161 | +0.04(+0.53%) |
May 26, 2008 | 7.879 | 7.879 | 7.750 | 7.761 | 1,425,168 | +0.00(+0.00%) |
May 23, 2008 | 7.879 | 7.879 | 7.750 | 7.761 | 1,425,168 | -0.10(-1.27%) |
May 22, 2008 | 7.907 | 7.907 | 7.719 | 7.861 | 2,645,082 | +0.07(+0.96%) |
May 21, 2008 | 7.823 | 7.882 | 7.786 | 7.787 | 2,229,318 | -0.04(-0.47%) |
May 20, 2008 | 7.797 | 7.859 | 7.734 | 7.823 | 2,432,880 | -0.02(-0.30%) |
May 19, 2008 | 7.857 | 7.891 | 7.776 | 7.847 | 2,569,077 | -0.02(-0.28%) |
May 16, 2008 | 7.867 | 7.879 | 7.846 | 7.869 | 3,033,972 | -0.01(-0.16%) |
May 15, 2008 | 7.800 | 7.883 | 7.769 | 7.881 | 3,019,806 | +0.06(+0.78%) |
May 14, 2008 | 7.703 | 7.841 | 7.701 | 7.820 | 3,223,575 | +0.05(+0.61%) |
May 13, 2008 | 7.861 | 7.862 | 7.766 | 7.772 | 3,509,415 | -0.01(-0.09%) |
May 12, 2008 | 7.697 | 7.779 | 7.648 | 7.779 | 1,806,930 | +0.08(+1.02%) |
May 09, 2008 | 7.568 | 7.754 | 7.568 | 7.700 | 3,916,413 | +0.04(+0.58%) |
May 08, 2008 | 7.593 | 7.737 | 7.573 | 7.656 | 5,848,668 | +0.06(+0.75%) |
May 07, 2008 | 7.667 | 7.667 | 7.540 | 7.599 | 5,034,933 | -0.10(-1.31%) |
May 06, 2008 | 7.650 | 7.730 | 7.629 | 7.700 | 5,972,184 | -0.05(-0.65%) |
May 05, 2008 | 7.708 | 7.787 | 7.708 | 7.750 | 6,213,618 | +0.01(+0.16%) |
May 02, 2008 | 7.818 | 7.888 | 7.660 | 7.738 | 6,285,609 | -0.14(-1.78%) |
May 01, 2008 | 7.868 | 7.984 | 7.819 | 7.878 | 5,245,398 | +0.03(+0.35%) |
Apr 30, 2008 | 7.884 | 7.979 | 7.808 | 7.850 | 2,429,397 | +0.01(+0.09%) |
Apr 29, 2008 | 7.646 | 7.938 | 7.629 | 7.843 | 6,952,842 | -0.24(-2.94%) |
Apr 28, 2008 | 8.001 | 8.122 | 8.000 | 8.081 | 3,782,133 | +0.01(+0.12%) |
Apr 25, 2008 | 8.111 | 8.136 | 7.939 | 8.071 | 5,656,086 | +0.02(+0.29%) |
Apr 24, 2008 | 7.898 | 8.111 | 7.877 | 8.048 | 3,816,819 | +0.14(+1.74%) |
Apr 23, 2008 | 7.968 | 7.968 | 7.853 | 7.910 | 3,462,777 | -0.04(-0.50%) |
Apr 22, 2008 | 7.832 | 7.971 | 7.752 | 7.950 | 4,415,544 | +0.12(+1.52%) |
Apr 21, 2008 | 7.808 | 7.886 | 7.801 | 7.831 | 1,902,132 | +0.00(+0.04%) |
Apr 18, 2008 | 7.891 | 7.922 | 7.804 | 7.828 | 2,693,547 | -0.01(-0.09%) |
Apr 17, 2008 | 7.873 | 7.878 | 7.769 | 7.834 | 2,154,285 | +0.01(+0.09%) |
Apr 16, 2008 | 7.784 | 7.830 | 7.687 | 7.828 | 2,381,481 | +0.10(+1.32%) |
Apr 15, 2008 | 7.738 | 7.751 | 7.622 | 7.726 | 2,227,725 | +0.08(+1.00%) |
Apr 14, 2008 | 7.656 | 7.726 | 7.646 | 7.649 | 1,540,962 | -0.04(-0.46%) |
Apr 11, 2008 | 7.684 | 7.807 | 7.672 | 7.684 | 1,394,199 | -0.06(-0.79%) |
Apr 10, 2008 | 7.722 | 7.794 | 7.664 | 7.746 | 2,759,058 | +0.02(+0.32%) |
Apr 09, 2008 | 7.768 | 7.828 | 7.680 | 7.721 | 3,503,142 | -0.03(-0.33%) |
Apr 08, 2008 | 7.931 | 7.931 | 7.721 | 7.747 | 4,592,043 | -0.23(-2.92%) |
Apr 07, 2008 | 7.960 | 7.986 | 7.898 | 7.980 | 3,966,219 | +0.08(+0.98%) |
Apr 04, 2008 | 7.992 | 7.992 | 7.878 | 7.902 | 3,313,260 | -0.06(-0.70%) |
Apr 03, 2008 | 7.923 | 7.973 | 7.816 | 7.958 | 3,967,290 | +0.02(+0.28%) |
Apr 02, 2008 | 7.888 | 7.991 | 7.861 | 7.936 | 4,436,199 | +0.07(+0.86%) |
Apr 01, 2008 | 7.660 | 7.868 | 7.639 | 7.868 | 4,384,296 | +0.24(+3.12%) |
Mar 31, 2008 | 7.529 | 7.684 | 7.529 | 7.630 | 3,098,151 | +0.10(+1.37%) |
Mar 28, 2008 | 7.546 | 7.586 | 7.477 | 7.527 | 3,408,390 | +0.03(+0.42%) |
Mar 27, 2008 | 7.551 | 7.600 | 7.489 | 7.496 | 2,817,117 | -0.04(-0.53%) |
Mar 26, 2008 | 7.528 | 7.609 | 7.526 | 7.536 | 2,510,955 | -0.03(-0.41%) |
Mar 25, 2008 | 7.503 | 7.700 | 7.472 | 7.567 | 2,902,860 | +0.10(+1.29%) |
Mar 24, 2008 | 7.517 | 7.593 | 7.438 | 7.470 | 3,791,385 | -0.05(-0.66%) |
Mar 21, 2008 | 7.223 | 7.529 | 7.222 | 7.520 | 3,304,341 | +0.00(+0.00%) |
Mar 20, 2008 | 7.223 | 7.529 | 7.222 | 7.520 | 3,304,341 | +0.18(+2.48%) |
Mar 19, 2008 | 7.461 | 7.490 | 7.333 | 7.338 | 4,264,776 | -0.12(-1.65%) |
Mar 18, 2008 | 7.351 | 7.473 | 7.351 | 7.461 | 4,211,505 | +0.16(+2.19%) |
Mar 17, 2008 | 7.304 | 7.433 | 7.288 | 7.301 | 6,254,217 | -0.08(-1.14%) |
Mar 14, 2008 | 7.444 | 7.526 | 7.374 | 7.386 | 4,956,750 | -0.05(-0.73%) |
Mar 13, 2008 | 7.380 | 7.478 | 7.361 | 7.440 | 5,319,459 | +0.03(+0.40%) |
Mar 12, 2008 | 7.524 | 7.540 | 7.399 | 7.410 | 4,189,293 | -0.11(-1.52%) |
Mar 11, 2008 | 7.579 | 7.587 | 7.408 | 7.524 | 3,549,663 | +0.04(+0.47%) |
Mar 10, 2008 | 7.564 | 7.643 | 7.477 | 7.489 | 2,238,660 | -0.08(-1.09%) |
Mar 07, 2008 | 7.710 | 7.750 | 7.506 | 7.571 | 3,754,053 | +0.14(+1.85%) |
Mar 06, 2008 | 7.422 | 7.521 | 7.422 | 7.433 | 3,628,863 | -0.01(-0.16%) |
Mar 05, 2008 | 7.528 | 7.610 | 7.402 | 7.446 | 2,469,024 | -0.10(-1.28%) |
Mar 04, 2008 | 7.420 | 7.579 | 7.420 | 7.542 | 3,051,441 | +0.05(+0.61%) |