Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.119 | 5.402 | 5.038 | 5.332 | 14,362,058 | +0.33(+6.70%) |
Mar 30, 2009 | 5.272 | 5.359 | 4.997 | 4.997 | 14,196,016 | -0.66(-11.61%) |
Mar 26, 2009 | 5.800 | 5.800 | 5.533 | 5.653 | 20,275,524 | -0.06(-1.00%) |
Mar 25, 2009 | 5.846 | 5.917 | 5.419 | 5.710 | 19,226,384 | -0.04(-0.62%) |
Mar 24, 2009 | 6.339 | 6.404 | 5.732 | 5.745 | 20,586,484 | -0.74(-11.42%) |
Mar 23, 2009 | 6.151 | 6.535 | 5.857 | 6.486 | 16,727,412 | +0.74(+12.89%) |
Mar 20, 2009 | 5.985 | 5.985 | 5.721 | 5.745 | 11,988,618 | -0.00(-0.05%) |
Mar 19, 2009 | 6.146 | 6.214 | 5.743 | 5.748 | 16,232,213 | -0.39(-6.30%) |
Mar 18, 2009 | 5.991 | 6.211 | 5.876 | 6.135 | 23,853,800 | +0.01(+0.22%) |
Mar 17, 2009 | 5.735 | 6.127 | 5.653 | 6.121 | 15,709,206 | +0.38(+6.69%) |
Mar 16, 2009 | 6.176 | 6.208 | 5.696 | 5.737 | 15,419,329 | -0.33(-5.39%) |
Mar 13, 2009 | 6.481 | 6.481 | 6.018 | 6.064 | 16,501,656 | -0.45(-6.94%) |
Mar 12, 2009 | 6.206 | 6.524 | 5.977 | 6.516 | 18,453,364 | +0.10(+1.53%) |
Mar 11, 2009 | 5.977 | 6.500 | 5.860 | 6.418 | 17,291,256 | +0.28(+4.57%) |
Mar 10, 2009 | 5.590 | 6.138 | 5.476 | 6.138 | 20,118,284 | +0.75(+14.01%) |
Mar 09, 2009 | 5.318 | 5.498 | 5.160 | 5.383 | 13,245,797 | +0.13(+2.49%) |
Mar 06, 2009 | 5.163 | 5.283 | 5.018 | 5.253 | 19,416,910 | +0.14(+2.66%) |
Mar 05, 2009 | 5.283 | 5.372 | 5.029 | 5.116 | 13,482,288 | -0.32(-5.81%) |
Mar 04, 2009 | 5.165 | 5.582 | 5.130 | 5.432 | 11,329,403 | +0.02(+0.45%) |
Mar 02, 2009 | 5.522 | 5.773 | 5.362 | 5.408 | 14,176,552 | -0.28(-4.98%) |
Feb 27, 2009 | 5.797 | 5.942 | 5.686 | 5.691 | 13,311,769 | -0.26(-4.39%) |
Feb 26, 2009 | 6.129 | 6.331 | 5.724 | 5.952 | 25,449,316 | +0.25(+4.29%) |
Feb 25, 2009 | 5.716 | 5.895 | 5.468 | 5.707 | 14,435,970 | -0.04(-0.76%) |
Feb 24, 2009 | 5.340 | 5.751 | 5.247 | 5.751 | 16,324,593 | +0.37(+6.83%) |
Feb 23, 2009 | 5.582 | 5.767 | 5.372 | 5.383 | 13,967,987 | -0.25(-4.49%) |
Feb 20, 2009 | 5.383 | 5.756 | 5.310 | 5.637 | 19,744,948 | +0.11(+1.97%) |
Feb 19, 2009 | 5.748 | 5.805 | 5.517 | 5.528 | 13,271,802 | -0.08(-1.50%) |
Feb 18, 2009 | 5.500 | 5.710 | 5.337 | 5.612 | 15,544,981 | +0.16(+2.95%) |
Feb 17, 2009 | 5.522 | 5.598 | 5.372 | 5.451 | 13,146,594 | -0.37(-6.40%) |
Feb 13, 2009 | 5.852 | 6.050 | 5.765 | 5.824 | 13,629,792 | -0.18(-2.99%) |
Feb 12, 2009 | 5.729 | 6.056 | 5.724 | 6.004 | 12,438,070 | +0.04(+0.73%) |
Feb 11, 2009 | 5.991 | 6.105 | 5.803 | 5.961 | 9,345,242 | -0.08(-1.26%) |
Feb 10, 2009 | 6.293 | 6.413 | 5.958 | 6.037 | 19,690,736 | -0.32(-5.01%) |
Feb 09, 2009 | 6.669 | 6.677 | 6.266 | 6.355 | 12,831,175 | -0.42(-6.27%) |
Feb 06, 2009 | 6.429 | 6.827 | 6.388 | 6.780 | 13,755,077 | +0.41(+6.50%) |
Feb 05, 2009 | 5.985 | 6.489 | 5.873 | 6.366 | 15,479,307 | +0.35(+5.89%) |
Feb 04, 2009 | 5.846 | 6.121 | 5.740 | 6.012 | 12,285,542 | +0.18(+3.03%) |
Feb 03, 2009 | 5.650 | 5.944 | 5.514 | 5.835 | 16,596,387 | +0.26(+4.69%) |
Feb 02, 2009 | 5.637 | 5.658 | 5.416 | 5.574 | 13,256,807 | -0.37(-6.19%) |
Jan 30, 2009 | 6.099 | 6.279 | 5.849 | 5.942 | 9,744,531 | -0.08(-1.31%) |
Jan 29, 2009 | 6.298 | 6.341 | 6.004 | 6.021 | 9,767,561 | -0.41(-6.39%) |
Jan 28, 2009 | 6.178 | 6.456 | 6.099 | 6.432 | 10,873,319 | +0.49(+8.25%) |
Jan 27, 2009 | 5.928 | 5.991 | 5.732 | 5.942 | 7,714,020 | +0.12(+2.01%) |
Jan 26, 2009 | 5.958 | 6.203 | 5.672 | 5.824 | 11,539,059 | -0.16(-2.68%) |
Jan 23, 2009 | 5.400 | 6.023 | 5.255 | 5.985 | 17,916,570 | +0.39(+7.01%) |
Jan 22, 2009 | 5.601 | 5.879 | 5.397 | 5.593 | 11,408,016 | -0.17(-2.93%) |
Jan 21, 2009 | 5.223 | 5.762 | 5.081 | 5.762 | 17,103,754 | +0.65(+12.61%) |
Jan 20, 2009 | 5.835 | 5.835 | 5.111 | 5.116 | 15,540,633 | -0.65(-11.24%) |
Jan 16, 2009 | 5.707 | 5.857 | 5.460 | 5.765 | 15,023,146 | +0.22(+3.98%) |
Jan 15, 2009 | 5.650 | 5.792 | 5.299 | 5.544 | 19,034,360 | -0.11(-1.88%) |
Jan 14, 2009 | 5.873 | 5.873 | 5.563 | 5.650 | 11,433,223 | -0.38(-6.28%) |
Jan 13, 2009 | 5.699 | 6.067 | 5.560 | 6.029 | 14,101,550 | +0.30(+5.18%) |
Jan 12, 2009 | 5.955 | 6.018 | 5.667 | 5.732 | 9,285,186 | -0.26(-4.32%) |
Jan 09, 2009 | 6.192 | 6.208 | 5.824 | 5.991 | 16,770,317 | -0.12(-1.96%) |
Jan 08, 2009 | 6.546 | 6.592 | 6.053 | 6.110 | 25,309,928 | -0.49(-7.39%) |
Jan 07, 2009 | 6.919 | 6.949 | 6.562 | 6.598 | 8,503,925 | -0.43(-6.16%) |
Jan 06, 2009 | 7.368 | 7.456 | 6.908 | 7.031 | 14,359,032 | -0.25(-3.44%) |
Jan 05, 2009 | 7.009 | 7.459 | 6.856 | 7.281 | 12,057,369 | +0.17(+2.33%) |
Jan 02, 2009 | 6.666 | 7.161 | 6.494 | 7.115 | 7,067,633 | +0.39(+5.75%) |
Dec 31, 2008 | 6.424 | 6.775 | 6.383 | 6.728 | 6,906,457 | +0.29(+4.53%) |
Dec 30, 2008 | 6.127 | 6.443 | 6.059 | 6.437 | 5,859,414 | +0.33(+5.35%) |
Dec 29, 2008 | 6.279 | 6.279 | 5.982 | 6.110 | 5,676,975 | -0.23(-3.61%) |
Dec 26, 2008 | 6.274 | 6.432 | 6.173 | 6.339 | 2,464,333 | +0.02(+0.34%) |
Dec 24, 2008 | 6.219 | 6.369 | 6.105 | 6.317 | 1,940,085 | +0.05(+0.74%) |
Dec 23, 2008 | 6.517 | 6.541 | 6.249 | 6.271 | 6,188,318 | -0.15(-2.37%) |
Dec 22, 2008 | 6.679 | 6.748 | 6.309 | 6.424 | 5,425,379 | -0.26(-3.87%) |
Dec 19, 2008 | 6.876 | 7.063 | 6.595 | 6.682 | 8,384,721 | -0.13(-1.88%) |
Dec 18, 2008 | 6.862 | 7.028 | 6.723 | 6.810 | 10,949,750 | -0.02(-0.24%) |
Dec 17, 2008 | 7.009 | 7.140 | 6.791 | 6.827 | 11,367,534 | -0.32(-4.50%) |
Dec 16, 2008 | 6.459 | 7.148 | 6.410 | 7.148 | 11,946,888 | +0.80(+12.66%) |
Dec 15, 2008 | 6.775 | 6.775 | 6.195 | 6.345 | 7,402,292 | -0.37(-5.55%) |
Dec 12, 2008 | 6.345 | 6.769 | 6.059 | 6.718 | 9,082,357 | +0.24(+3.66%) |
Dec 11, 2008 | 6.824 | 7.142 | 6.464 | 6.481 | 10,062,396 | -0.44(-6.30%) |
Dec 10, 2008 | 7.009 | 7.194 | 6.690 | 6.916 | 9,258,943 | -0.00(-0.04%) |
Dec 09, 2008 | 6.892 | 7.532 | 6.712 | 6.919 | 16,566,166 | -0.02(-0.24%) |
Dec 08, 2008 | 6.590 | 7.080 | 6.541 | 6.935 | 12,797,311 | +0.58(+9.08%) |
Dec 05, 2008 | 5.778 | 6.358 | 5.582 | 6.358 | 11,963,245 | +0.44(+7.41%) |
Dec 04, 2008 | 5.462 | 6.315 | 5.364 | 5.920 | 20,219,788 | +0.35(+6.31%) |
Dec 03, 2008 | 5.255 | 5.705 | 5.174 | 5.569 | 16,025,891 | +0.12(+2.15%) |
Dec 02, 2008 | 4.937 | 5.470 | 4.937 | 5.451 | 13,474,223 | +0.33(+6.49%) |
Dec 01, 2008 | 5.672 | 5.718 | 5.097 | 5.119 | 13,414,627 | -0.74(-12.56%) |
Nov 28, 2008 | 5.849 | 5.882 | 5.653 | 5.854 | 5,145,532 | -0.02(-0.28%) |
Nov 26, 2008 | 5.106 | 5.925 | 4.991 | 5.871 | 15,003,197 | +0.66(+12.76%) |
Nov 25, 2008 | 5.067 | 5.367 | 4.959 | 5.206 | 24,104,570 | +0.07(+1.32%) |
Nov 24, 2008 | 4.610 | 5.201 | 4.512 | 5.138 | 22,726,298 | +0.55(+12.05%) |
Nov 21, 2008 | 4.425 | 4.607 | 4.074 | 4.585 | 26,404,180 | +0.29(+6.85%) |
Nov 20, 2008 | 4.605 | 4.901 | 4.261 | 4.291 | 28,738,028 | -0.35(-7.51%) |
Nov 19, 2008 | 5.234 | 5.255 | 4.637 | 4.640 | 23,334,098 | -0.71(-13.28%) |
Nov 18, 2008 | 5.533 | 5.786 | 5.176 | 5.351 | 19,945,632 | -0.24(-4.29%) |
Nov 17, 2008 | 5.770 | 5.971 | 5.588 | 5.590 | 13,725,789 | -0.37(-6.26%) |
Nov 14, 2008 | 6.453 | 6.682 | 5.939 | 5.963 | 17,944,478 | -0.63(-9.62%) |
Nov 13, 2008 | 6.475 | 6.598 | 5.438 | 6.598 | 29,646,182 | +0.19(+2.89%) |
Nov 12, 2008 | 7.023 | 7.164 | 6.375 | 6.413 | 14,831,290 | -0.75(-10.49%) |
Nov 11, 2008 | 7.134 | 7.420 | 6.728 | 7.164 | 10,914,895 | +0.04(+0.57%) |
Nov 10, 2008 | 7.592 | 7.665 | 6.974 | 7.123 | 9,616,462 | -0.32(-4.32%) |
Nov 07, 2008 | 7.722 | 7.951 | 7.172 | 7.445 | 11,568,329 | -0.33(-4.27%) |
Nov 06, 2008 | 8.697 | 8.714 | 7.706 | 7.777 | 12,079,779 | -1.05(-11.88%) |
Nov 05, 2008 | 8.942 | 9.242 | 8.803 | 8.825 | 13,468,112 | -0.24(-2.64%) |
Nov 04, 2008 | 8.763 | 9.114 | 8.684 | 9.065 | 11,393,392 | +0.52(+6.12%) |
Nov 03, 2008 | 8.662 | 8.888 | 8.400 | 8.542 | 7,099,917 | -0.30(-3.36%) |
Oct 31, 2008 | 8.439 | 8.920 | 8.270 | 8.839 | 8,257,229 | +0.31(+3.67%) |
Oct 30, 2008 | 8.670 | 8.768 | 8.316 | 8.526 | 7,827,880 | +0.20(+2.45%) |
Oct 29, 2008 | 7.981 | 8.640 | 7.839 | 8.321 | 17,528,942 | +0.34(+4.23%) |
Oct 28, 2008 | 7.483 | 8.011 | 6.930 | 7.984 | 14,915,455 | +0.75(+10.31%) |
Oct 27, 2008 | 7.491 | 7.894 | 7.230 | 7.238 | 15,433,009 | -0.52(-6.70%) |
Oct 24, 2008 | 7.445 | 8.237 | 7.317 | 7.758 | 15,464,705 | -0.44(-5.38%) |
Oct 23, 2008 | 8.164 | 8.577 | 7.736 | 8.199 | 22,231,750 | -0.16(-1.95%) |
Oct 22, 2008 | 8.763 | 8.912 | 8.074 | 8.362 | 24,762,458 | -0.65(-7.19%) |
Oct 21, 2008 | 8.983 | 9.498 | 8.784 | 9.010 | 108,473,432 | -0.10(-1.05%) |
Oct 20, 2008 | 8.686 | 9.108 | 8.591 | 9.106 | 17,104,330 | +0.67(+7.91%) |
Oct 17, 2008 | 8.000 | 8.970 | 7.997 | 8.439 | 24,897,376 | +0.79(+10.32%) |
Oct 16, 2008 | 7.284 | 7.649 | 6.843 | 7.649 | 13,456,816 | +0.36(+5.01%) |
Oct 15, 2008 | 7.842 | 8.161 | 7.251 | 7.284 | 8,384,082 | -0.97(-11.77%) |
Oct 14, 2008 | 8.436 | 8.553 | 7.880 | 8.256 | 13,270,844 | +0.08(+0.97%) |
Oct 13, 2008 | 7.521 | 8.185 | 7.499 | 8.177 | 13,048,808 | +1.13(+16.08%) |
Oct 10, 2008 | 6.388 | 7.477 | 6.198 | 7.044 | 17,722,244 | +0.30(+4.53%) |
Oct 09, 2008 | 7.613 | 7.679 | 6.595 | 6.739 | 17,456,738 | -0.61(-8.33%) |
Oct 08, 2008 | 7.281 | 7.897 | 7.033 | 7.352 | 11,515,673 | -0.16(-2.10%) |
Oct 07, 2008 | 8.158 | 8.411 | 7.379 | 7.510 | 11,825,980 | -0.51(-6.41%) |
Oct 06, 2008 | 8.302 | 8.463 | 7.428 | 8.025 | 13,266,877 | -0.53(-6.21%) |
Oct 03, 2008 | 8.738 | 9.245 | 8.419 | 8.556 | 7,514,599 | -0.02(-0.29%) |
Oct 02, 2008 | 8.945 | 8.945 | 8.526 | 8.580 | 6,277,489 | -0.28(-3.20%) |
Oct 01, 2008 | 8.863 | 8.863 | 8.128 | 8.863 | 8,139,648 | +0.54(+6.48%) |
Sep 30, 2008 | 8.071 | 8.640 | 7.910 | 8.324 | 9,941,011 | +0.43(+5.41%) |
Sep 29, 2008 | 8.689 | 8.986 | 7.896 | 7.897 | 10,216,639 | -0.98(-11.04%) |
Sep 26, 2008 | 8.708 | 9.035 | 8.463 | 8.877 | 8,778,261 | +0.11(+1.24%) |
Sep 25, 2008 | 8.645 | 8.931 | 8.577 | 8.768 | 9,213,573 | +0.23(+2.68%) |
Sep 24, 2008 | 9.487 | 9.487 | 8.520 | 8.539 | 8,773,332 | -0.45(-4.97%) |
Sep 23, 2008 | 9.337 | 9.623 | 8.945 | 8.986 | 9,005,867 | -0.21(-2.28%) |
Sep 22, 2008 | 9.680 | 9.792 | 9.163 | 9.196 | 10,129,657 | -1.37(-12.96%) |
Sep 19, 2008 | 9.530 | 10.57 | 9.019 | 10.57 | 18,868,916 | +1.57(+17.47%) |
Sep 18, 2008 | 7.924 | 9.264 | 7.758 | 8.994 | 38,744,148 | +1.16(+14.85%) |
Sep 17, 2008 | 7.714 | 8.207 | 7.627 | 7.831 | 30,531,560 | +0.07(+0.95%) |
Sep 16, 2008 | 7.624 | 7.886 | 7.379 | 7.758 | 21,145,944 | -0.07(-0.90%) |
Sep 15, 2008 | 8.030 | 8.512 | 7.812 | 7.829 | 12,510,339 | -0.68(-8.00%) |
Sep 12, 2008 | 8.441 | 8.645 | 8.335 | 8.509 | 9,466,722 | -0.01(-0.13%) |
Sep 11, 2008 | 8.169 | 8.523 | 7.927 | 8.520 | 11,934,394 | +0.13(+1.56%) |
Sep 10, 2008 | 8.493 | 8.575 | 8.174 | 8.390 | 12,497,310 | -0.05(-0.61%) |
Sep 09, 2008 | 9.013 | 9.062 | 8.419 | 8.441 | 14,579,687 | -0.65(-7.19%) |
Sep 08, 2008 | 9.027 | 9.146 | 8.594 | 9.095 | 13,113,175 | +0.32(+3.66%) |
Sep 05, 2008 | 8.594 | 8.801 | 8.305 | 8.773 | 10,693,061 | +0.15(+1.77%) |
Sep 04, 2008 | 8.961 | 9.174 | 8.605 | 8.621 | 11,640,466 | -0.46(-5.10%) |
Sep 03, 2008 | 9.010 | 9.217 | 8.896 | 9.084 | 10,395,252 | +0.04(+0.45%) |
Sep 02, 2008 | 9.010 | 9.258 | 8.931 | 9.043 | 10,722,092 | +0.14(+1.59%) |
Aug 29, 2008 | 8.997 | 9.027 | 8.773 | 8.901 | 8,241,985 | -0.13(-1.45%) |
Aug 28, 2008 | 8.632 | 9.046 | 8.607 | 9.032 | 10,840,139 | +0.46(+5.34%) |
Aug 27, 2008 | 8.567 | 8.591 | 8.357 | 8.575 | 9,835,784 | +0.07(+0.86%) |
Aug 26, 2008 | 8.430 | 8.607 | 8.332 | 8.501 | 10,092,492 | +0.07(+0.77%) |
Aug 25, 2008 | 8.471 | 8.659 | 8.422 | 8.436 | 7,375,498 | -0.25(-2.82%) |
Aug 22, 2008 | 8.528 | 8.689 | 8.496 | 8.681 | 8,874,882 | +0.25(+2.91%) |
Aug 21, 2008 | 8.632 | 8.700 | 8.395 | 8.436 | 11,849,865 | -0.32(-3.70%) |
Aug 20, 2008 | 8.667 | 8.765 | 8.419 | 8.760 | 10,857,906 | +0.20(+2.32%) |
Aug 19, 2008 | 8.673 | 8.705 | 8.447 | 8.561 | 12,572,635 | -0.16(-1.78%) |
Aug 18, 2008 | 9.294 | 9.351 | 8.681 | 8.716 | 9,670,554 | -0.65(-6.89%) |
Aug 15, 2008 | 9.274 | 9.473 | 9.133 | 9.362 | 10,002,462 | +0.09(+1.00%) |
Aug 14, 2008 | 8.760 | 9.272 | 8.760 | 9.269 | 10,205,974 | +0.52(+5.98%) |
Aug 13, 2008 | 8.705 | 8.907 | 8.531 | 8.746 | 9,749,148 | +0.01(+0.09%) |
Aug 12, 2008 | 9.068 | 9.231 | 8.588 | 8.738 | 17,613,484 | -0.38(-4.15%) |
Aug 11, 2008 | 9.125 | 9.326 | 8.929 | 9.117 | 15,105,772 | -0.07(-0.74%) |
Aug 08, 2008 | 8.553 | 9.217 | 8.441 | 9.185 | 18,263,430 | +0.63(+7.42%) |
Aug 07, 2008 | 8.384 | 8.822 | 8.172 | 8.550 | 23,345,528 | +0.14(+1.65%) |
Aug 06, 2008 | 7.630 | 8.577 | 7.562 | 8.411 | 31,623,204 | +1.22(+16.92%) |
Aug 05, 2008 | 7.099 | 7.273 | 7.080 | 7.194 | 16,126,490 | +0.18(+2.60%) |
Aug 04, 2008 | 7.317 | 7.393 | 6.993 | 7.012 | 12,075,746 | -0.39(-5.33%) |
Aug 01, 2008 | 7.570 | 7.615 | 7.148 | 7.407 | 10,214,454 | -0.16(-2.05%) |
Jul 31, 2008 | 7.537 | 7.702 | 7.475 | 7.562 | 7,204,850 | -0.10(-1.24%) |
Jul 30, 2008 | 7.698 | 7.831 | 7.363 | 7.657 | 11,194,481 | -0.06(-0.74%) |
Jul 29, 2008 | 7.714 | 7.717 | 7.227 | 7.714 | 12,165,358 | +0.42(+5.79%) |
Jul 28, 2008 | 7.750 | 7.897 | 7.246 | 7.292 | 11,481,450 | -0.56(-7.14%) |
Jul 25, 2008 | 7.733 | 7.978 | 7.564 | 7.853 | 11,307,262 | +0.29(+3.85%) |
Jul 24, 2008 | 8.183 | 8.286 | 7.545 | 7.562 | 12,897,081 | -0.72(-8.65%) |
Jul 23, 2008 | 7.897 | 8.338 | 7.788 | 8.278 | 15,956,853 | +0.31(+3.93%) |
Jul 22, 2008 | 7.055 | 7.976 | 7.031 | 7.965 | 17,932,264 | +0.85(+11.90%) |
Jul 21, 2008 | 7.510 | 7.559 | 7.080 | 7.118 | 12,616,851 | -0.37(-4.91%) |
Jul 18, 2008 | 7.417 | 7.581 | 7.194 | 7.485 | 11,615,384 | -0.04(-0.47%) |
Jul 17, 2008 | 7.464 | 7.894 | 7.273 | 7.521 | 18,943,014 | +0.10(+1.39%) |
Jul 16, 2008 | 6.761 | 7.450 | 6.614 | 7.417 | 18,710,664 | +0.80(+12.05%) |
Jul 15, 2008 | 6.462 | 6.914 | 6.238 | 6.620 | 22,258,782 | +0.04(+0.58%) |
Jul 14, 2008 | 7.390 | 7.407 | 6.573 | 6.581 | 20,656,390 | -0.04(-0.66%) |
Jul 11, 2008 | 6.451 | 6.955 | 6.372 | 6.625 | 15,079,870 | +0.17(+2.66%) |
Jul 10, 2008 | 6.535 | 6.636 | 6.198 | 6.453 | 15,043,608 | -0.12(-1.78%) |
Jul 09, 2008 | 6.927 | 7.033 | 6.551 | 6.571 | 15,202,688 | -0.33(-4.78%) |
Jul 08, 2008 | 6.611 | 6.900 | 6.424 | 6.900 | 20,894,074 | +0.26(+3.85%) |
Jul 07, 2008 | 6.862 | 7.031 | 6.513 | 6.644 | 13,489,545 | -0.15(-2.17%) |
Jul 04, 2008 | 7.300 | 7.300 | 6.758 | 6.791 | 6,558,864 | +0.00(+0.00%) |
Jul 03, 2008 | 7.300 | 7.300 | 6.758 | 6.791 | 6,558,864 | -0.14(-2.04%) |
Jul 02, 2008 | 7.028 | 7.208 | 6.900 | 6.933 | 11,374,736 | -0.17(-2.34%) |
Jul 01, 2008 | 7.110 | 7.235 | 6.821 | 7.099 | 22,594,962 | -0.13(-1.81%) |
Jun 30, 2008 | 7.706 | 7.758 | 7.208 | 7.230 | 17,114,286 | -0.47(-6.12%) |
Jun 27, 2008 | 7.747 | 7.967 | 7.570 | 7.701 | 15,394,029 | -0.08(-1.01%) |
Jun 26, 2008 | 8.185 | 8.223 | 7.763 | 7.780 | 12,183,852 | -0.51(-6.17%) |
Jun 25, 2008 | 8.177 | 8.452 | 8.065 | 8.291 | 10,386,713 | +0.38(+4.86%) |
Jun 24, 2008 | 7.869 | 8.112 | 7.774 | 7.908 | 12,051,339 | -0.07(-0.92%) |
Jun 23, 2008 | 8.341 | 8.341 | 7.940 | 7.981 | 8,902,316 | -0.27(-3.30%) |
Jun 20, 2008 | 8.547 | 8.547 | 8.183 | 8.253 | 9,040,756 | -0.30(-3.47%) |
Jun 19, 2008 | 8.523 | 8.550 | 8.291 | 8.550 | 6,347,357 | +0.05(+0.61%) |
Jun 18, 2008 | 8.640 | 8.697 | 8.406 | 8.498 | 7,840,891 | -0.22(-2.47%) |
Jun 17, 2008 | 8.989 | 9.076 | 8.686 | 8.714 | 7,502,366 | -0.26(-2.88%) |
Jun 16, 2008 | 8.847 | 9.046 | 8.716 | 8.972 | 8,432,313 | +0.18(+2.01%) |
Jun 13, 2008 | 8.305 | 8.795 | 8.305 | 8.795 | 8,958,647 | +0.23(+2.64%) |
Jun 12, 2008 | 8.705 | 8.765 | 8.430 | 8.569 | 13,146,899 | -0.03(-0.32%) |
Jun 11, 2008 | 8.836 | 8.907 | 8.588 | 8.596 | 14,033,000 | -0.15(-1.71%) |
Jun 10, 2008 | 8.659 | 8.825 | 8.607 | 8.746 | 12,191,204 | -0.00(-0.03%) |
Jun 09, 2008 | 8.850 | 9.014 | 8.640 | 8.749 | 9,251,018 | -0.09(-1.02%) |
Jun 06, 2008 | 9.013 | 9.062 | 8.820 | 8.839 | 13,565,509 | -0.19(-2.08%) |
Jun 05, 2008 | 8.871 | 9.057 | 8.763 | 9.027 | 15,131,218 | +0.24(+2.73%) |
Jun 04, 2008 | 8.986 | 9.171 | 8.705 | 8.787 | 12,886,699 | -0.28(-3.06%) |
Jun 03, 2008 | 9.217 | 9.258 | 9.008 | 9.065 | 15,421,158 | -0.11(-1.22%) |
Jun 02, 2008 | 9.530 | 9.604 | 9.114 | 9.176 | 13,755,312 | -0.36(-3.80%) |
May 30, 2008 | 9.746 | 9.844 | 9.511 | 9.539 | 13,881,714 | +0.17(+1.77%) |
May 29, 2008 | 9.204 | 9.443 | 9.196 | 9.373 | 8,467,557 | +0.12(+1.27%) |
May 28, 2008 | 9.127 | 9.313 | 9.078 | 9.255 | 10,091,618 | +0.18(+2.01%) |
May 27, 2008 | 9.204 | 9.258 | 8.997 | 9.073 | 12,547,828 | -0.08(-0.89%) |
May 26, 2008 | 9.204 | 9.441 | 9.057 | 9.155 | 18,114,662 | +0.00(+0.00%) |
May 23, 2008 | 9.204 | 9.441 | 9.057 | 9.155 | 18,112,460 | +0.19(+2.10%) |
May 22, 2008 | 9.002 | 9.084 | 8.801 | 8.967 | 16,133,310 | -0.02(-0.21%) |
May 21, 2008 | 9.555 | 9.628 | 8.945 | 8.986 | 19,662,916 | -0.59(-6.14%) |
May 20, 2008 | 9.857 | 9.874 | 9.492 | 9.574 | 14,227,239 | -0.30(-3.06%) |
May 19, 2008 | 10.21 | 10.29 | 9.816 | 9.876 | 14,848,749 | -0.33(-3.28%) |
May 16, 2008 | 10.30 | 10.38 | 10.19 | 10.21 | 5,518,347 | -0.13(-1.29%) |
May 15, 2008 | 10.25 | 10.39 | 10.25 | 10.34 | 7,822,430 | +0.09(+0.90%) |
May 14, 2008 | 10.36 | 10.51 | 10.21 | 10.25 | 8,809,219 | -0.02(-0.16%) |
May 13, 2008 | 10.44 | 10.48 | 10.11 | 10.27 | 8,289,609 | -0.16(-1.49%) |
May 12, 2008 | 10.41 | 10.46 | 10.19 | 10.42 | 9,355,333 | -0.01(-0.08%) |
May 09, 2008 | 10.47 | 10.62 | 10.43 | 10.43 | 15,347,929 | -0.23(-2.15%) |
May 08, 2008 | 10.79 | 10.80 | 10.54 | 10.66 | 23,817,632 | -0.13(-1.19%) |
May 07, 2008 | 10.74 | 10.89 | 10.64 | 10.79 | 19,886,252 | +0.10(+0.89%) |
May 06, 2008 | 10.34 | 10.69 | 10.34 | 10.69 | 10,198,805 | +0.34(+3.31%) |
May 05, 2008 | 10.35 | 10.43 | 10.30 | 10.35 | 9,434,453 | -0.05(-0.52%) |
May 02, 2008 | 10.31 | 10.44 | 10.15 | 10.40 | 7,625,664 | +0.20(+1.97%) |
May 01, 2008 | 9.925 | 10.21 | 9.735 | 10.20 | 10,724,170 | +0.28(+2.80%) |
Apr 30, 2008 | 10.40 | 10.40 | 9.857 | 9.925 | 10,800,263 | -0.42(-4.08%) |
Apr 29, 2008 | 10.34 | 10.43 | 10.14 | 10.35 | 8,572,839 | -0.07(-0.71%) |
Apr 28, 2008 | 10.07 | 10.49 | 10.04 | 10.42 | 9,802,828 | +0.39(+3.85%) |
Apr 25, 2008 | 10.40 | 10.43 | 9.876 | 10.03 | 12,879,784 | -0.23(-2.23%) |
Apr 24, 2008 | 10.30 | 10.42 | 10.11 | 10.26 | 9,792,666 | +0.09(+0.86%) |
Apr 23, 2008 | 10.57 | 10.58 | 10.13 | 10.18 | 13,153,215 | -0.34(-3.24%) |
Apr 22, 2008 | 10.75 | 10.80 | 10.42 | 10.52 | 8,166,883 | -0.29(-2.67%) |
Apr 21, 2008 | 10.90 | 11.01 | 10.76 | 10.80 | 7,779,169 | -0.25(-2.29%) |
Apr 18, 2008 | 11.44 | 11.51 | 11.04 | 11.06 | 7,743,451 | -0.16(-1.43%) |
Apr 17, 2008 | 10.73 | 11.29 | 10.70 | 11.22 | 11,482,820 | +0.45(+4.22%) |
Apr 16, 2008 | 10.61 | 10.83 | 10.54 | 10.76 | 8,369,808 | +0.25(+2.36%) |
Apr 15, 2008 | 10.55 | 10.60 | 10.31 | 10.52 | 8,290,340 | +0.10(+0.97%) |
Apr 14, 2008 | 10.31 | 10.43 | 10.11 | 10.42 | 8,269,642 | +0.03(+0.26%) |
Apr 11, 2008 | 10.37 | 10.53 | 10.09 | 10.39 | 14,618,031 | -0.20(-1.85%) |
Apr 10, 2008 | 10.67 | 10.90 | 10.57 | 10.58 | 6,953,049 | -0.13(-1.17%) |
Apr 09, 2008 | 10.91 | 11.03 | 10.63 | 10.71 | 8,115,061 | -0.26(-2.38%) |
Apr 08, 2008 | 11.06 | 11.22 | 10.90 | 10.97 | 4,770,682 | -0.06(-0.57%) |
Apr 07, 2008 | 11.22 | 11.30 | 10.92 | 11.03 | 5,260,358 | -0.09(-0.83%) |
Apr 04, 2008 | 11.41 | 11.46 | 10.99 | 11.13 | 7,526,732 | -0.13(-1.18%) |
Apr 03, 2008 | 11.30 | 11.52 | 11.07 | 11.26 | 6,925,010 | -0.09(-0.82%) |
Apr 02, 2008 | 11.07 | 11.49 | 11.02 | 11.35 | 5,267,512 | +0.17(+1.48%) |