Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.079 | 4.472 | 4.032 | 4.411 | 13,501,708 | +0.43(+10.75%) |
Mar 30, 2009 | 3.954 | 4.026 | 3.890 | 3.982 | 9,839,380 | -0.34(-7.82%) |
Mar 26, 2009 | 4.312 | 4.339 | 4.007 | 4.320 | 14,454,454 | +0.07(+1.65%) |
Mar 25, 2009 | 4.240 | 4.398 | 3.896 | 4.250 | 9,829,590 | +0.06(+1.33%) |
Mar 24, 2009 | 4.491 | 4.643 | 4.176 | 4.194 | 10,912,434 | -0.40(-8.61%) |
Mar 23, 2009 | 4.176 | 4.617 | 4.168 | 4.590 | 11,679,485 | +0.70(+18.06%) |
Mar 20, 2009 | 4.240 | 4.264 | 3.877 | 3.888 | 9,201,286 | -0.54(-12.29%) |
Mar 19, 2009 | 4.563 | 4.571 | 4.194 | 4.432 | 7,692,204 | -0.06(-1.44%) |
Mar 18, 2009 | 4.211 | 4.512 | 4.058 | 4.497 | 10,021,972 | +0.25(+5.76%) |
Mar 17, 2009 | 3.894 | 4.269 | 3.811 | 4.252 | 8,627,467 | +0.41(+10.72%) |
Mar 16, 2009 | 4.291 | 4.310 | 3.828 | 3.840 | 10,618,796 | -0.39(-9.20%) |
Mar 13, 2009 | 4.291 | 4.347 | 4.056 | 4.229 | 0 | -0.09(-2.10%) |
Mar 12, 2009 | 3.984 | 4.355 | 3.916 | 4.320 | 8,481,177 | +0.31(+7.81%) |
Mar 11, 2009 | 3.991 | 4.147 | 3.838 | 4.007 | 10,111,582 | +0.08(+1.94%) |
Mar 10, 2009 | 3.546 | 3.962 | 3.482 | 3.931 | 12,447,983 | +0.52(+15.21%) |
Mar 09, 2009 | 3.369 | 3.496 | 3.319 | 3.412 | 5,728,018 | -0.03(-0.90%) |
Mar 06, 2009 | 3.531 | 3.550 | 3.198 | 3.443 | 0 | -0.04(-1.12%) |
Mar 05, 2009 | 3.657 | 3.768 | 3.431 | 3.482 | 10,481,044 | -0.33(-8.69%) |
Mar 04, 2009 | 3.768 | 3.921 | 3.659 | 3.814 | 8,560,206 | +0.25(+6.93%) |
Mar 02, 2009 | 3.818 | 3.863 | 3.515 | 3.566 | 10,068,112 | -0.32(-8.31%) |
Feb 27, 2009 | 3.894 | 4.036 | 3.842 | 3.890 | 0 | -0.08(-1.92%) |
Feb 26, 2009 | 4.217 | 4.314 | 3.933 | 3.966 | 9,965,487 | -0.15(-3.75%) |
Feb 25, 2009 | 4.184 | 4.332 | 3.945 | 4.120 | 8,187,165 | -0.13(-2.96%) |
Feb 24, 2009 | 3.949 | 4.277 | 3.851 | 4.246 | 9,781,026 | +0.38(+9.80%) |
Feb 23, 2009 | 4.205 | 4.238 | 3.851 | 3.867 | 10,735,889 | -0.28(-6.85%) |
Feb 20, 2009 | 3.811 | 4.188 | 3.723 | 4.151 | 0 | +0.26(+6.78%) |
Feb 19, 2009 | 4.203 | 4.203 | 3.834 | 3.888 | 6,911,895 | -0.21(-5.08%) |
Feb 18, 2009 | 4.153 | 4.174 | 3.857 | 4.096 | 7,993,423 | +0.04(+0.91%) |
Feb 17, 2009 | 3.980 | 4.221 | 3.943 | 4.059 | 9,691,682 | -0.30(-6.81%) |
Feb 13, 2009 | 4.542 | 4.606 | 4.337 | 4.355 | 0 | -0.20(-4.30%) |
Feb 12, 2009 | 4.367 | 4.621 | 4.192 | 4.551 | 9,105,877 | +0.06(+1.42%) |
Feb 11, 2009 | 4.415 | 4.590 | 4.252 | 4.487 | 7,643,810 | +0.07(+1.63%) |
Feb 10, 2009 | 4.843 | 4.921 | 4.400 | 4.415 | 9,370,076 | -0.51(-10.41%) |
Feb 09, 2009 | 4.800 | 4.963 | 4.703 | 4.928 | 4,653,532 | +0.10(+2.00%) |
Feb 06, 2009 | 4.442 | 4.938 | 4.411 | 4.831 | 0 | +0.39(+8.71%) |
Feb 05, 2009 | 4.534 | 4.633 | 4.334 | 4.444 | 10,134,781 | -0.18(-3.92%) |
Feb 04, 2009 | 4.796 | 4.868 | 4.619 | 4.625 | 5,988,463 | -0.17(-3.56%) |
Feb 03, 2009 | 4.907 | 4.907 | 4.703 | 4.796 | 6,129,255 | -0.11(-2.27%) |
Feb 02, 2009 | 4.604 | 4.932 | 4.503 | 4.907 | 6,350,999 | +0.26(+5.63%) |
Jan 30, 2009 | 4.995 | 5.119 | 4.534 | 4.645 | 0 | -0.30(-6.12%) |
Jan 29, 2009 | 5.286 | 5.331 | 4.909 | 4.948 | 6,610,992 | -0.44(-8.18%) |
Jan 28, 2009 | 5.107 | 5.434 | 5.047 | 5.389 | 8,113,595 | +0.43(+8.68%) |
Jan 27, 2009 | 4.843 | 5.010 | 4.794 | 4.958 | 4,439,038 | +0.12(+2.47%) |
Jan 26, 2009 | 4.825 | 4.987 | 4.701 | 4.839 | 5,812,369 | -0.01(-0.21%) |
Jan 23, 2009 | 4.781 | 4.967 | 4.448 | 4.849 | 0 | +0.19(+4.02%) |
Jan 22, 2009 | 4.752 | 4.965 | 4.536 | 4.662 | 10,808,157 | -0.17(-3.54%) |
Jan 21, 2009 | 4.503 | 4.928 | 4.369 | 4.833 | 12,064,016 | +0.42(+9.47%) |
Jan 20, 2009 | 4.810 | 4.843 | 4.334 | 4.415 | 13,857,222 | -0.49(-9.95%) |
Jan 16, 2009 | 4.755 | 4.960 | 4.542 | 4.903 | 0 | +0.30(+6.58%) |
Jan 15, 2009 | 4.155 | 4.699 | 4.100 | 4.600 | 9,844,261 | +0.27(+6.28%) |
Jan 14, 2009 | 4.285 | 4.470 | 4.256 | 4.328 | 8,780,638 | -0.12(-2.64%) |
Jan 13, 2009 | 4.304 | 4.503 | 4.271 | 4.446 | 9,363,437 | +0.14(+3.20%) |
Jan 12, 2009 | 4.610 | 4.615 | 4.238 | 4.308 | 7,617,682 | -0.31(-6.77%) |
Jan 09, 2009 | 4.888 | 4.905 | 4.577 | 4.621 | 7,809,428 | -0.28(-5.67%) |
Jan 08, 2009 | 5.072 | 5.117 | 4.808 | 4.899 | 7,221,511 | -0.20(-3.88%) |
Jan 07, 2009 | 5.197 | 5.430 | 5.065 | 5.096 | 8,547,336 | -0.18(-3.32%) |
Jan 06, 2009 | 5.092 | 5.302 | 4.952 | 5.271 | 9,798,747 | +0.19(+3.81%) |
Jan 05, 2009 | 5.366 | 5.366 | 5.026 | 5.078 | 7,958,102 | -0.29(-5.37%) |
Jan 02, 2009 | 5.650 | 5.656 | 5.333 | 5.366 | 0 | -0.27(-4.75%) |
Jan 01, 2009 | 5.247 | 5.696 | 5.187 | 5.634 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.247 | 5.696 | 5.187 | 5.634 | 7,471,164 | +0.41(+7.84%) |
Dec 30, 2008 | 4.971 | 5.290 | 4.969 | 5.224 | 3,699,654 | +0.29(+5.93%) |
Dec 29, 2008 | 5.302 | 5.302 | 4.884 | 4.932 | 4,226,663 | -0.36(-6.81%) |
Dec 26, 2008 | 5.173 | 5.294 | 5.045 | 5.292 | 0 | +0.14(+2.76%) |
Dec 24, 2008 | 5.168 | 5.195 | 5.012 | 5.150 | 1,399,001 | +0.11(+2.12%) |
Dec 23, 2008 | 5.243 | 5.434 | 4.919 | 5.043 | 6,565,604 | -0.20(-3.85%) |
Dec 22, 2008 | 5.263 | 5.430 | 4.923 | 5.245 | 8,190,637 | -0.07(-1.28%) |
Dec 19, 2008 | 4.820 | 5.352 | 4.820 | 5.313 | 9,924,207 | +0.48(+9.93%) |
Dec 18, 2008 | 5.494 | 5.537 | 4.781 | 4.833 | 9,783,483 | -0.68(-12.36%) |
Dec 17, 2008 | 5.193 | 5.743 | 5.070 | 5.514 | 7,189,871 | +0.07(+1.32%) |
Dec 16, 2008 | 4.781 | 5.442 | 4.676 | 5.442 | 11,114,179 | +0.83(+17.89%) |
Dec 15, 2008 | 4.901 | 4.936 | 4.429 | 4.617 | 6,376,077 | -0.32(-6.51%) |
Dec 12, 2008 | 4.273 | 4.998 | 4.157 | 4.938 | 0 | +0.58(+13.38%) |
Dec 11, 2008 | 5.113 | 5.230 | 4.308 | 4.355 | 10,338,760 | -0.90(-17.09%) |
Dec 10, 2008 | 4.952 | 5.319 | 4.888 | 5.253 | 6,255,094 | +0.39(+8.09%) |
Dec 09, 2008 | 5.107 | 5.389 | 4.804 | 4.860 | 7,686,595 | -0.38(-7.31%) |
Dec 08, 2008 | 4.884 | 5.265 | 4.705 | 5.243 | 9,044,429 | +0.50(+10.50%) |
Dec 05, 2008 | 4.162 | 4.787 | 3.921 | 4.744 | 0 | +0.53(+12.56%) |
Dec 04, 2008 | 4.299 | 4.680 | 4.127 | 4.215 | 8,689,615 | -0.19(-4.21%) |
Dec 03, 2008 | 3.960 | 4.450 | 3.912 | 4.400 | 9,003,582 | +0.15(+3.49%) |
Dec 02, 2008 | 3.834 | 4.297 | 3.758 | 4.252 | 11,584,013 | +0.58(+15.88%) |
Dec 01, 2008 | 4.818 | 4.818 | 3.606 | 3.669 | 9,179,389 | -1.25(-25.38%) |
Nov 28, 2008 | 4.808 | 4.932 | 4.621 | 4.917 | 4,225,565 | +0.11(+2.36%) |
Nov 26, 2008 | 4.507 | 4.911 | 4.324 | 4.804 | 7,792,994 | +0.32(+7.17%) |
Nov 25, 2008 | 4.555 | 4.555 | 4.005 | 4.483 | 10,184,453 | +0.06(+1.44%) |
Nov 24, 2008 | 3.661 | 4.503 | 3.538 | 4.419 | 10,986,635 | +0.83(+23.26%) |
Nov 21, 2008 | 3.262 | 3.641 | 3.017 | 3.585 | 12,728,980 | +0.37(+11.67%) |
Nov 20, 2008 | 3.519 | 3.809 | 3.155 | 3.210 | 8,482,561 | -0.34(-9.68%) |
Nov 19, 2008 | 4.221 | 4.232 | 3.459 | 3.554 | 8,638,899 | -0.70(-16.54%) |
Nov 18, 2008 | 4.030 | 4.312 | 3.933 | 4.258 | 7,894,532 | +0.24(+6.00%) |
Nov 17, 2008 | 4.007 | 4.285 | 4.007 | 4.017 | 5,848,277 | -0.02(-0.51%) |
Nov 14, 2008 | 4.532 | 4.666 | 4.038 | 4.038 | 0 | -0.78(-16.16%) |
Nov 13, 2008 | 4.174 | 4.868 | 3.929 | 4.816 | 8,111,361 | +0.66(+15.85%) |
Nov 12, 2008 | 4.415 | 4.427 | 4.127 | 4.157 | 5,052,399 | -0.38(-8.39%) |
Nov 11, 2008 | 4.516 | 4.715 | 4.285 | 4.538 | 4,432,555 | +0.02(+0.55%) |
Nov 10, 2008 | 4.942 | 4.965 | 4.460 | 4.514 | 6,505,132 | -0.42(-8.44%) |
Nov 07, 2008 | 4.510 | 4.963 | 4.433 | 4.930 | 0 | +0.46(+10.37%) |
Nov 06, 2008 | 4.565 | 4.645 | 4.462 | 4.466 | 5,192,307 | -0.14(-2.95%) |
Nov 05, 2008 | 5.096 | 5.096 | 4.563 | 4.602 | 5,985,787 | -0.54(-10.56%) |
Nov 04, 2008 | 4.985 | 5.154 | 4.839 | 5.146 | 4,815,289 | +0.26(+5.40%) |
Nov 03, 2008 | 5.096 | 5.096 | 4.804 | 4.882 | 5,972,092 | -0.23(-4.47%) |
Oct 31, 2008 | 4.769 | 5.111 | 4.687 | 5.111 | 0 | +0.46(+9.92%) |
Oct 30, 2008 | 4.477 | 4.713 | 4.365 | 4.650 | 4,892,778 | +0.35(+8.09%) |
Oct 29, 2008 | 4.378 | 4.658 | 4.077 | 4.302 | 8,599,256 | -0.22(-4.87%) |
Oct 28, 2008 | 3.811 | 4.608 | 3.667 | 4.522 | 6,921,132 | +0.78(+20.86%) |
Oct 27, 2008 | 4.252 | 4.341 | 3.719 | 3.741 | 6,920,369 | -0.46(-11.02%) |
Oct 24, 2008 | 4.162 | 4.462 | 3.956 | 4.205 | 0 | -0.23(-5.20%) |
Oct 23, 2008 | 4.470 | 4.559 | 3.982 | 4.435 | 8,008,755 | -0.01(-0.28%) |
Oct 22, 2008 | 4.740 | 4.740 | 4.234 | 4.448 | 6,198,541 | -0.37(-7.61%) |
Oct 21, 2008 | 5.026 | 5.129 | 4.794 | 4.814 | 3,544,968 | -0.27(-5.27%) |
Oct 20, 2008 | 5.035 | 5.111 | 4.738 | 5.082 | 3,311,423 | +0.09(+1.73%) |
Oct 17, 2008 | 4.872 | 5.263 | 4.711 | 4.995 | 0 | +0.00(+0.00%) |
Oct 16, 2008 | 4.682 | 5.039 | 4.369 | 4.995 | 12,236,176 | +0.31(+6.64%) |
Oct 15, 2008 | 4.987 | 5.280 | 4.376 | 4.685 | 8,747,887 | -0.72(-13.33%) |
Oct 14, 2008 | 5.792 | 6.177 | 5.000 | 5.405 | 6,354,966 | -0.23(-4.13%) |
Oct 13, 2008 | 5.667 | 5.694 | 5.059 | 5.638 | 7,931,344 | +0.14(+2.59%) |
Oct 10, 2008 | 4.800 | 5.537 | 4.549 | 5.496 | 0 | +0.51(+10.24%) |
Oct 09, 2008 | 5.751 | 5.891 | 4.963 | 4.985 | 6,880,872 | -0.66(-11.67%) |
Oct 08, 2008 | 5.502 | 5.930 | 5.440 | 5.644 | 8,079,382 | +0.03(+0.51%) |
Oct 07, 2008 | 6.120 | 6.264 | 5.580 | 5.615 | 7,534,885 | -0.47(-7.78%) |
Oct 06, 2008 | 6.243 | 6.243 | 5.691 | 6.089 | 5,710,010 | -0.28(-4.43%) |
Oct 03, 2008 | 6.902 | 7.044 | 6.328 | 6.371 | 0 | -0.40(-5.96%) |
Oct 02, 2008 | 7.034 | 7.153 | 6.651 | 6.775 | 3,972,114 | -0.29(-4.05%) |
Oct 01, 2008 | 7.248 | 7.324 | 6.954 | 7.061 | 3,333,427 | -0.26(-3.57%) |
Sep 30, 2008 | 7.207 | 7.376 | 6.908 | 7.322 | 4,808,597 | +0.43(+6.21%) |
Sep 29, 2008 | 7.425 | 7.425 | 6.847 | 6.894 | 3,498,293 | -0.66(-8.77%) |
Sep 26, 2008 | 7.283 | 7.567 | 7.205 | 7.557 | 0 | +0.14(+1.92%) |
Sep 25, 2008 | 7.228 | 7.429 | 7.155 | 7.415 | 4,616,705 | +0.25(+3.42%) |
Sep 24, 2008 | 7.168 | 7.283 | 7.061 | 7.170 | 2,916,499 | +0.05(+0.75%) |
Sep 23, 2008 | 6.878 | 7.221 | 6.878 | 7.116 | 4,367,329 | +0.21(+2.98%) |
Sep 22, 2008 | 7.660 | 7.722 | 6.884 | 6.910 | 5,495,357 | -0.76(-9.95%) |
Sep 19, 2008 | 7.510 | 7.722 | 6.418 | 7.674 | 0 | +0.62(+8.75%) |
Sep 18, 2008 | 6.871 | 7.252 | 6.437 | 7.057 | 11,290,209 | +0.32(+4.74%) |
Sep 17, 2008 | 6.904 | 7.141 | 6.612 | 6.737 | 6,431,664 | -0.46(-6.33%) |
Sep 16, 2008 | 6.785 | 7.267 | 6.571 | 7.193 | 7,594,916 | +0.27(+3.87%) |
Sep 15, 2008 | 7.022 | 7.363 | 6.923 | 6.925 | 5,993,717 | -0.47(-6.32%) |
Sep 12, 2008 | 7.312 | 7.421 | 7.296 | 7.392 | 0 | +0.04(+0.53%) |
Sep 11, 2008 | 7.186 | 7.370 | 7.118 | 7.353 | 3,479,872 | +0.02(+0.22%) |
Sep 10, 2008 | 7.361 | 7.390 | 7.155 | 7.337 | 5,765,276 | -0.02(-0.34%) |
Sep 09, 2008 | 7.376 | 7.431 | 7.182 | 7.361 | 16,470,769 | -0.35(-4.56%) |
Sep 08, 2008 | 7.722 | 7.812 | 7.520 | 7.714 | 6,588,152 | +0.35(+4.70%) |
Sep 05, 2008 | 7.438 | 7.485 | 7.215 | 7.368 | 0 | -0.12(-1.65%) |
Sep 04, 2008 | 7.749 | 7.749 | 7.466 | 7.491 | 2,517,875 | -0.32(-4.11%) |
Sep 03, 2008 | 7.582 | 7.812 | 7.446 | 7.812 | 3,464,963 | +0.32(+4.32%) |
Sep 02, 2008 | 7.619 | 7.619 | 7.291 | 7.489 | 2,336,478 | +0.02(+0.28%) |
Aug 29, 2008 | 7.565 | 7.586 | 7.390 | 7.468 | 0 | -0.13(-1.73%) |
Aug 28, 2008 | 7.423 | 7.600 | 7.378 | 7.600 | 2,123,228 | +0.24(+3.22%) |
Aug 27, 2008 | 7.219 | 7.421 | 7.151 | 7.363 | 1,737,925 | +0.12(+1.62%) |
Aug 26, 2008 | 7.098 | 7.283 | 7.075 | 7.246 | 1,616,700 | +0.13(+1.85%) |
Aug 25, 2008 | 7.283 | 7.283 | 7.090 | 7.114 | 2,172,594 | -0.22(-3.00%) |
Aug 22, 2008 | 7.005 | 7.388 | 6.987 | 7.335 | 0 | +0.42(+6.07%) |
Aug 21, 2008 | 6.857 | 6.993 | 6.801 | 6.915 | 2,283,398 | -0.05(-0.65%) |
Aug 20, 2008 | 7.011 | 7.059 | 6.824 | 6.960 | 2,598,598 | -0.00(-0.03%) |
Aug 19, 2008 | 7.081 | 7.081 | 6.871 | 6.962 | 2,201,630 | -0.13(-1.80%) |
Aug 18, 2008 | 7.324 | 7.339 | 7.044 | 7.090 | 3,002,395 | -0.18(-2.52%) |
Aug 15, 2008 | 7.547 | 7.609 | 7.207 | 7.273 | 0 | -0.13(-1.78%) |
Aug 14, 2008 | 7.104 | 7.454 | 7.104 | 7.405 | 2,099,898 | +0.12(+1.70%) |
Aug 13, 2008 | 7.468 | 7.569 | 7.203 | 7.281 | 3,396,415 | -0.16(-2.19%) |
Aug 12, 2008 | 7.514 | 7.588 | 7.353 | 7.444 | 2,906,544 | -0.15(-1.98%) |
Aug 11, 2008 | 7.390 | 7.619 | 7.331 | 7.594 | 3,780,722 | +0.24(+3.31%) |
Aug 08, 2008 | 7.184 | 7.427 | 7.164 | 7.351 | 4,856,807 | +0.21(+2.88%) |
Aug 07, 2008 | 7.421 | 7.456 | 7.067 | 7.145 | 4,126,387 | -0.41(-5.45%) |
Aug 06, 2008 | 7.520 | 7.602 | 7.429 | 7.557 | 2,269,251 | -0.05(-0.65%) |
Aug 05, 2008 | 7.361 | 7.619 | 7.335 | 7.606 | 4,573,445 | +0.33(+4.50%) |
Aug 04, 2008 | 7.471 | 7.475 | 7.151 | 7.279 | 4,191,672 | -0.26(-3.44%) |
Aug 01, 2008 | 7.456 | 7.596 | 7.298 | 7.538 | 3,727,224 | +0.02(+0.30%) |
Jul 31, 2008 | 7.141 | 7.604 | 7.127 | 7.516 | 3,131,954 | +0.12(+1.56%) |
Jul 30, 2008 | 7.413 | 7.526 | 7.145 | 7.401 | 5,451,474 | +0.08(+1.10%) |
Jul 29, 2008 | 6.892 | 7.363 | 6.832 | 7.320 | 3,902,584 | +0.49(+7.18%) |
Jul 28, 2008 | 7.030 | 7.063 | 6.748 | 6.830 | 3,831,108 | -0.26(-3.69%) |
Jul 25, 2008 | 6.915 | 7.178 | 6.855 | 7.092 | 4,357,878 | +0.26(+3.73%) |
Jul 24, 2008 | 7.256 | 7.296 | 6.797 | 6.836 | 4,048,107 | -0.45(-6.21%) |
Jul 23, 2008 | 7.158 | 7.405 | 6.976 | 7.289 | 3,160,184 | +0.10(+1.35%) |
Jul 22, 2008 | 6.692 | 7.197 | 6.637 | 7.193 | 3,281,901 | +0.44(+6.46%) |
Jul 21, 2008 | 6.622 | 6.756 | 6.519 | 6.756 | 2,536,543 | +0.14(+2.08%) |
Jul 18, 2008 | 6.610 | 6.649 | 6.451 | 6.618 | 2,905,053 | -0.00(-0.06%) |
Jul 17, 2008 | 6.684 | 6.700 | 6.420 | 6.622 | 3,748,660 | -0.00(-0.06%) |
Jul 16, 2008 | 6.247 | 6.692 | 6.097 | 6.626 | 3,894,022 | +0.43(+6.87%) |
Jul 15, 2008 | 6.151 | 6.457 | 6.056 | 6.200 | 3,724,480 | -0.02(-0.33%) |
Jul 14, 2008 | 6.503 | 6.527 | 6.214 | 6.221 | 3,575,281 | -0.16(-2.55%) |
Jul 11, 2008 | 6.291 | 6.608 | 6.276 | 6.383 | 3,507,059 | -0.04(-0.64%) |
Jul 10, 2008 | 6.151 | 6.466 | 6.151 | 6.424 | 3,669,350 | +0.27(+4.42%) |
Jul 09, 2008 | 6.682 | 6.682 | 6.116 | 6.153 | 3,750,885 | -0.54(-8.00%) |
Jul 08, 2008 | 6.262 | 6.746 | 6.190 | 6.688 | 5,508,644 | +0.45(+7.19%) |
Jul 07, 2008 | 6.385 | 6.449 | 6.227 | 6.239 | 4,471,270 | -0.11(-1.78%) |
Jul 04, 2008 | 6.505 | 6.525 | 6.346 | 6.352 | 1,374,170 | +0.00(+0.00%) |
Jul 03, 2008 | 6.505 | 6.525 | 6.346 | 6.352 | 1,374,170 | -0.08(-1.22%) |
Jul 02, 2008 | 6.490 | 6.579 | 6.431 | 6.431 | 3,908,354 | -0.07(-1.14%) |
Jul 01, 2008 | 6.359 | 6.517 | 6.311 | 6.505 | 3,103,049 | +0.04(+0.54%) |
Jun 30, 2008 | 6.515 | 6.602 | 6.418 | 6.470 | 2,769,520 | -0.05(-0.73%) |
Jun 27, 2008 | 6.682 | 6.682 | 6.429 | 6.517 | 7,096,682 | -0.13(-1.89%) |
Jun 26, 2008 | 6.719 | 6.740 | 6.606 | 6.643 | 3,636,225 | -0.17(-2.45%) |
Jun 25, 2008 | 6.702 | 6.880 | 6.684 | 6.810 | 3,023,326 | +0.12(+1.82%) |
Jun 24, 2008 | 6.593 | 6.812 | 6.517 | 6.688 | 3,366,101 | +0.04(+0.65%) |
Jun 23, 2008 | 6.770 | 6.810 | 6.635 | 6.645 | 2,498,076 | -0.11(-1.59%) |
Jun 20, 2008 | 6.770 | 6.832 | 6.624 | 6.752 | 4,936,782 | -0.06(-0.82%) |
Jun 19, 2008 | 6.612 | 6.816 | 6.595 | 6.807 | 2,289,852 | +0.20(+2.96%) |
Jun 18, 2008 | 6.692 | 6.787 | 6.544 | 6.612 | 3,377,902 | -0.12(-1.74%) |
Jun 17, 2008 | 6.886 | 6.886 | 6.698 | 6.729 | 4,424,634 | -0.13(-1.86%) |
Jun 16, 2008 | 6.772 | 6.880 | 6.725 | 6.857 | 4,774,369 | +0.08(+1.12%) |
Jun 13, 2008 | 6.847 | 6.867 | 6.690 | 6.781 | 5,265,080 | -0.01(-0.12%) |
Jun 12, 2008 | 6.832 | 6.970 | 6.717 | 6.789 | 4,022,343 | +0.00(+0.00%) |
Jun 11, 2008 | 6.937 | 6.991 | 6.775 | 6.789 | 2,528,904 | -0.16(-2.37%) |
Jun 10, 2008 | 6.906 | 6.976 | 6.830 | 6.954 | 4,431,152 | -0.02(-0.24%) |
Jun 09, 2008 | 7.217 | 7.281 | 6.943 | 6.970 | 4,612,310 | -0.20(-2.84%) |
Jun 06, 2008 | 7.598 | 7.619 | 7.174 | 7.174 | 5,845,679 | -0.52(-6.80%) |
Jun 05, 2008 | 7.487 | 7.697 | 7.468 | 7.697 | 2,924,498 | +0.20(+2.69%) |
Jun 04, 2008 | 7.345 | 7.516 | 7.324 | 7.495 | 4,916,468 | +0.15(+2.05%) |
Jun 03, 2008 | 7.246 | 7.392 | 7.137 | 7.345 | 5,884,025 | +0.06(+0.85%) |
Jun 02, 2008 | 7.398 | 7.398 | 7.230 | 7.283 | 3,174,992 | -0.13(-1.75%) |
May 30, 2008 | 7.388 | 7.444 | 7.277 | 7.413 | 3,057,457 | +0.02(+0.28%) |
May 29, 2008 | 7.310 | 7.427 | 7.296 | 7.392 | 3,619,956 | +0.05(+0.64%) |
May 28, 2008 | 7.341 | 7.405 | 7.234 | 7.345 | 1,939,870 | +0.00(+0.06%) |
May 27, 2008 | 7.207 | 7.359 | 7.139 | 7.341 | 1,948,956 | +0.19(+2.62%) |
May 26, 2008 | 7.073 | 7.256 | 7.071 | 7.153 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.073 | 7.256 | 7.071 | 7.153 | 2,834,824 | +0.04(+0.58%) |
May 22, 2008 | 7.166 | 7.236 | 7.038 | 7.112 | 2,112,117 | -0.07(-0.97%) |
May 21, 2008 | 7.413 | 7.516 | 7.147 | 7.182 | 1,986,792 | -0.21(-2.79%) |
May 20, 2008 | 7.427 | 7.448 | 7.324 | 7.388 | 2,170,632 | -0.05(-0.61%) |
May 19, 2008 | 7.450 | 7.499 | 7.359 | 7.433 | 2,010,802 | -0.07(-0.91%) |
May 16, 2008 | 7.755 | 7.876 | 7.403 | 7.501 | 3,534,823 | -0.08(-1.06%) |
May 15, 2008 | 7.396 | 7.606 | 7.376 | 7.582 | 1,981,946 | +0.15(+2.02%) |
May 14, 2008 | 7.300 | 7.530 | 7.291 | 7.431 | 2,584,680 | +0.15(+2.09%) |
May 13, 2008 | 7.211 | 7.293 | 7.158 | 7.279 | 1,189,345 | +0.04(+0.51%) |
May 12, 2008 | 7.055 | 7.252 | 7.024 | 7.242 | 2,369,973 | +0.28(+3.99%) |
May 09, 2008 | 6.878 | 7.053 | 6.861 | 6.964 | 1,284,730 | +0.00(+0.03%) |
May 08, 2008 | 6.943 | 7.073 | 6.890 | 6.962 | 2,739,600 | -0.03(-0.38%) |
May 07, 2008 | 7.291 | 7.314 | 6.972 | 6.989 | 3,050,070 | -0.28(-3.80%) |
May 06, 2008 | 7.145 | 7.277 | 7.125 | 7.265 | 2,916,664 | +0.05(+0.71%) |
May 05, 2008 | 7.213 | 7.238 | 7.125 | 7.213 | 2,626,241 | -0.07(-0.91%) |
May 02, 2008 | 7.310 | 7.419 | 7.232 | 7.279 | 3,980,306 | +0.09(+1.29%) |
May 01, 2008 | 7.207 | 7.228 | 7.106 | 7.186 | 5,301,892 | -0.03(-0.40%) |
Apr 30, 2008 | 7.425 | 7.491 | 7.213 | 7.215 | 2,320,117 | -0.18(-2.42%) |
Apr 29, 2008 | 7.452 | 7.489 | 7.267 | 7.394 | 1,474,761 | -0.01(-0.17%) |
Apr 28, 2008 | 7.328 | 7.444 | 7.265 | 7.407 | 1,270,564 | +0.03(+0.42%) |
Apr 25, 2008 | 7.265 | 7.413 | 7.258 | 7.376 | 2,180,024 | +0.12(+1.62%) |
Apr 24, 2008 | 7.166 | 7.349 | 7.100 | 7.258 | 2,745,005 | +0.10(+1.38%) |
Apr 23, 2008 | 7.038 | 7.267 | 6.970 | 7.160 | 1,471,842 | +0.15(+2.17%) |
Apr 22, 2008 | 7.001 | 7.162 | 6.913 | 7.007 | 1,512,185 | -0.03(-0.38%) |
Apr 21, 2008 | 7.024 | 7.071 | 6.930 | 7.034 | 1,281,437 | -0.06(-0.84%) |
Apr 18, 2008 | 7.205 | 7.314 | 7.048 | 7.094 | 1,962,486 | -0.02(-0.29%) |
Apr 17, 2008 | 7.083 | 7.141 | 6.997 | 7.114 | 1,745,754 | -0.01(-0.09%) |
Apr 16, 2008 | 6.869 | 7.120 | 6.805 | 7.120 | 3,789,532 | +0.33(+4.79%) |
Apr 15, 2008 | 6.682 | 6.805 | 6.645 | 6.795 | 3,356,821 | +0.18(+2.71%) |
Apr 14, 2008 | 6.597 | 6.678 | 6.534 | 6.616 | 2,670,541 | +0.03(+0.44%) |
Apr 11, 2008 | 6.610 | 6.744 | 6.519 | 6.587 | 2,105,255 | -0.11(-1.69%) |
Apr 10, 2008 | 6.604 | 6.803 | 6.527 | 6.700 | 2,424,982 | +0.12(+1.85%) |
Apr 09, 2008 | 6.797 | 6.805 | 6.554 | 6.579 | 2,286,574 | -0.19(-2.86%) |
Apr 08, 2008 | 6.933 | 6.933 | 6.725 | 6.772 | 2,433,631 | -0.16(-2.32%) |
Apr 07, 2008 | 6.960 | 6.978 | 6.844 | 6.933 | 1,569,189 | -0.00(-0.03%) |
Apr 04, 2008 | 7.065 | 7.104 | 6.898 | 6.935 | 3,109,785 | -0.14(-2.01%) |
Apr 03, 2008 | 6.797 | 7.079 | 6.797 | 7.077 | 2,592,717 | +0.23(+3.31%) |
Apr 02, 2008 | 6.832 | 7.038 | 6.725 | 6.851 | 4,085,200 | +0.01(+0.12%) |