Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.932 | 3.949 | 3.638 | 3.676 | 2,855,561 | -0.21(-5.47%) |
Jan 29, 2009 | 4.000 | 4.034 | 3.830 | 3.889 | 2,250,871 | -0.18(-4.39%) |
Jan 28, 2009 | 3.787 | 4.166 | 3.779 | 4.068 | 5,184,472 | +0.31(+8.39%) |
Jan 27, 2009 | 3.787 | 3.896 | 3.659 | 3.753 | 3,508,249 | -0.03(-0.90%) |
Jan 26, 2009 | 3.711 | 3.915 | 3.625 | 3.787 | 3,376,130 | +0.09(+2.53%) |
Jan 23, 2009 | 3.413 | 3.804 | 3.404 | 3.694 | 2,400,362 | +0.20(+5.60%) |
Jan 22, 2009 | 3.506 | 3.634 | 3.413 | 3.498 | 1,636,949 | -0.11(-3.07%) |
Jan 21, 2009 | 3.489 | 3.634 | 3.302 | 3.608 | 3,663,819 | +0.14(+4.18%) |
Jan 20, 2009 | 3.855 | 3.855 | 3.464 | 3.464 | 2,461,935 | -0.44(-11.33%) |
Jan 16, 2009 | 3.804 | 3.923 | 3.694 | 3.906 | 2,752,523 | +0.12(+3.15%) |
Jan 15, 2009 | 3.685 | 3.796 | 3.506 | 3.787 | 4,638,947 | +0.09(+2.53%) |
Jan 14, 2009 | 3.864 | 3.889 | 3.694 | 3.694 | 2,816,560 | -0.23(-5.86%) |
Jan 13, 2009 | 3.966 | 4.076 | 3.847 | 3.923 | 3,646,273 | -0.06(-1.50%) |
Jan 12, 2009 | 4.204 | 4.204 | 3.949 | 3.983 | 3,376,014 | -0.23(-5.45%) |
Jan 09, 2009 | 4.400 | 4.425 | 4.196 | 4.213 | 5,044,656 | -0.31(-6.78%) |
Jan 08, 2009 | 4.791 | 4.791 | 4.468 | 4.519 | 6,014,333 | -0.30(-6.18%) |
Jan 07, 2009 | 5.013 | 5.038 | 4.766 | 4.817 | 3,957,487 | -0.27(-5.35%) |
Jan 06, 2009 | 4.791 | 5.174 | 4.757 | 5.089 | 1,961,397 | +0.36(+7.55%) |
Jan 05, 2009 | 4.783 | 4.851 | 4.638 | 4.732 | 2,709,402 | -0.03(-0.54%) |
Jan 02, 2009 | 4.723 | 4.817 | 4.672 | 4.757 | 4,037,282 | +0.04(+0.90%) |
Dec 31, 2008 | 4.459 | 4.758 | 4.357 | 4.715 | 2,173,234 | +0.27(+6.13%) |
Dec 30, 2008 | 4.306 | 4.459 | 4.255 | 4.442 | 1,391,241 | +0.17(+3.98%) |
Dec 29, 2008 | 4.340 | 4.417 | 4.179 | 4.272 | 1,281,326 | -0.11(-2.52%) |
Dec 26, 2008 | 4.366 | 4.383 | 4.281 | 4.383 | 637,137 | +0.03(+0.78%) |
Dec 24, 2008 | 4.298 | 4.366 | 4.255 | 4.349 | 479,531 | +0.02(+0.39%) |
Dec 23, 2008 | 4.357 | 4.451 | 4.281 | 4.332 | 1,680,814 | -0.05(-1.16%) |
Dec 22, 2008 | 4.621 | 4.621 | 4.255 | 4.383 | 3,794,796 | -0.21(-4.63%) |
Dec 19, 2008 | 4.561 | 4.813 | 4.502 | 4.596 | 4,719,695 | +0.09(+2.08%) |
Dec 18, 2008 | 4.613 | 4.638 | 4.451 | 4.502 | 3,941,449 | -0.14(-3.11%) |
Dec 17, 2008 | 4.468 | 4.689 | 4.374 | 4.647 | 3,291,009 | +0.19(+4.20%) |
Dec 16, 2008 | 4.121 | 4.553 | 4.060 | 4.459 | 5,504,422 | +0.43(+10.55%) |
Dec 15, 2008 | 4.213 | 4.238 | 3.893 | 4.034 | 4,144,791 | +0.28(+7.48%) |
Dec 12, 2008 | 3.464 | 3.762 | 3.345 | 3.753 | 3,036,167 | +0.22(+6.27%) |
Dec 11, 2008 | 3.617 | 3.711 | 3.489 | 3.532 | 2,622,917 | -0.13(-3.49%) |
Dec 10, 2008 | 3.719 | 3.915 | 3.617 | 3.659 | 3,816,328 | +0.08(+2.14%) |
Dec 09, 2008 | 3.600 | 3.872 | 3.498 | 3.583 | 5,528,722 | -0.04(-1.17%) |
Dec 08, 2008 | 3.362 | 3.711 | 3.355 | 3.625 | 5,776,200 | +0.38(+11.81%) |
Dec 05, 2008 | 3.345 | 3.345 | 3.038 | 3.242 | 7,393,229 | -0.14(-4.03%) |
Dec 04, 2008 | 3.353 | 3.481 | 3.259 | 3.379 | 6,775,104 | +0.00(+0.00%) |
Dec 03, 2008 | 3.285 | 3.557 | 3.242 | 3.379 | 10,905,749 | -0.32(-8.74%) |
Dec 02, 2008 | 3.804 | 4.051 | 3.549 | 3.702 | 9,904,862 | -0.71(-16.02%) |
Dec 01, 2008 | 4.468 | 4.587 | 4.391 | 4.408 | 2,916,102 | -0.18(-3.90%) |
Nov 28, 2008 | 4.570 | 4.596 | 4.442 | 4.587 | 624,088 | -0.05(-1.10%) |
Nov 26, 2008 | 4.025 | 4.647 | 3.957 | 4.638 | 2,691,767 | +0.58(+14.26%) |
Nov 25, 2008 | 4.145 | 4.153 | 3.864 | 4.059 | 2,923,421 | -0.01(-0.21%) |
Nov 24, 2008 | 3.889 | 4.085 | 3.787 | 4.068 | 2,466,061 | +0.27(+7.18%) |
Nov 21, 2008 | 3.702 | 3.804 | 3.464 | 3.796 | 4,481,201 | +0.10(+2.76%) |
Nov 20, 2008 | 3.728 | 3.915 | 3.625 | 3.694 | 3,808,825 | -0.10(-2.69%) |
Nov 19, 2008 | 4.128 | 4.171 | 3.779 | 3.796 | 2,386,586 | -0.34(-8.23%) |
Nov 18, 2008 | 4.298 | 4.349 | 4.017 | 4.136 | 3,937,944 | -0.16(-3.76%) |
Nov 17, 2008 | 4.459 | 4.553 | 4.238 | 4.298 | 3,040,434 | -0.20(-4.54%) |
Nov 14, 2008 | 4.885 | 4.893 | 4.306 | 4.502 | 6,600,646 | -0.71(-13.70%) |
Nov 13, 2008 | 4.842 | 5.225 | 4.545 | 5.217 | 3,231,101 | +0.37(+7.54%) |
Nov 12, 2008 | 4.945 | 5.059 | 4.808 | 4.851 | 3,511,232 | -0.15(-3.06%) |
Nov 11, 2008 | 5.217 | 5.217 | 4.996 | 5.004 | 2,722,257 | -0.20(-3.92%) |
Nov 10, 2008 | 5.430 | 5.438 | 5.106 | 5.208 | 3,905,664 | -0.15(-2.86%) |
Nov 07, 2008 | 6.059 | 6.059 | 5.030 | 5.362 | 7,926,122 | -0.10(-1.87%) |
Nov 06, 2008 | 5.957 | 5.983 | 5.455 | 5.464 | 6,482,007 | -0.58(-9.58%) |
Nov 05, 2008 | 6.042 | 6.230 | 5.923 | 6.042 | 5,580,621 | -0.07(-1.11%) |
Nov 04, 2008 | 6.034 | 6.255 | 5.915 | 6.110 | 2,426,263 | +0.19(+3.16%) |
Nov 03, 2008 | 5.932 | 6.119 | 5.821 | 5.923 | 2,645,950 | -0.14(-2.38%) |
Oct 31, 2008 | 5.753 | 6.127 | 5.506 | 6.068 | 3,665,330 | +0.24(+4.09%) |
Oct 30, 2008 | 5.591 | 6.068 | 5.591 | 5.830 | 3,933,825 | +0.21(+3.79%) |
Oct 29, 2008 | 5.081 | 5.847 | 5.081 | 5.617 | 4,439,117 | +0.35(+6.62%) |
Oct 28, 2008 | 5.259 | 5.336 | 4.928 | 5.268 | 3,646,964 | +0.17(+3.34%) |
Oct 27, 2008 | 5.183 | 5.362 | 5.013 | 5.098 | 3,363,002 | -0.14(-2.76%) |
Oct 24, 2008 | 4.664 | 5.353 | 4.638 | 5.242 | 3,683,059 | +0.27(+5.48%) |
Oct 23, 2008 | 5.336 | 5.336 | 4.766 | 4.970 | 7,060,213 | -0.27(-5.19%) |
Oct 22, 2008 | 5.379 | 5.659 | 5.157 | 5.242 | 3,621,818 | -0.19(-3.45%) |
Oct 21, 2008 | 5.549 | 5.608 | 5.268 | 5.430 | 3,286,958 | -0.25(-4.35%) |
Oct 20, 2008 | 5.515 | 5.685 | 5.489 | 5.676 | 1,718,656 | +0.25(+4.55%) |
Oct 17, 2008 | 5.472 | 5.830 | 5.370 | 5.430 | 4,646,400 | -0.14(-2.60%) |
Oct 16, 2008 | 5.217 | 5.600 | 5.047 | 5.574 | 5,850,978 | +0.49(+9.72%) |
Oct 15, 2008 | 5.702 | 5.762 | 5.072 | 5.081 | 4,339,649 | -0.70(-12.08%) |
Oct 14, 2008 | 6.127 | 6.144 | 5.659 | 5.779 | 3,857,091 | -0.18(-3.00%) |
Oct 13, 2008 | 5.830 | 5.983 | 5.634 | 5.957 | 3,401,617 | +0.44(+8.02%) |
Oct 10, 2008 | 5.149 | 5.796 | 4.638 | 5.515 | 8,679,468 | +0.12(+2.21%) |
Oct 09, 2008 | 5.727 | 5.915 | 5.319 | 5.396 | 5,519,763 | -0.20(-3.65%) |
Oct 08, 2008 | 5.676 | 6.213 | 5.396 | 5.600 | 8,422,621 | -0.23(-3.94%) |
Oct 07, 2008 | 6.332 | 6.417 | 5.821 | 5.830 | 3,785,818 | -0.56(-8.79%) |
Oct 06, 2008 | 6.298 | 6.425 | 5.847 | 6.391 | 6,580,387 | +0.03(+0.54%) |
Oct 03, 2008 | 6.374 | 6.689 | 6.349 | 6.357 | 6,051,315 | -0.03(-0.40%) |
Oct 02, 2008 | 6.970 | 7.004 | 6.323 | 6.383 | 5,356,434 | -0.66(-9.31%) |
Oct 01, 2008 | 7.149 | 7.166 | 6.953 | 7.038 | 3,037,446 | -0.08(-1.08%) |
Sep 30, 2008 | 6.919 | 7.149 | 6.715 | 7.115 | 3,262,166 | +0.27(+3.98%) |
Sep 29, 2008 | 7.030 | 7.055 | 6.647 | 6.842 | 11,003,827 | -0.31(-4.40%) |
Sep 26, 2008 | 7.021 | 7.191 | 6.783 | 7.157 | 7,392,356 | -0.04(-0.59%) |
Sep 25, 2008 | 7.115 | 7.413 | 7.081 | 7.200 | 6,662,509 | -0.08(-1.05%) |
Sep 24, 2008 | 7.413 | 7.506 | 7.259 | 7.276 | 3,788,243 | -0.07(-0.93%) |
Sep 23, 2008 | 7.396 | 7.625 | 7.251 | 7.344 | 4,232,558 | -0.07(-0.92%) |
Sep 22, 2008 | 7.651 | 7.889 | 7.413 | 7.413 | 5,351,491 | -0.24(-3.11%) |
Sep 19, 2008 | 7.591 | 7.864 | 7.361 | 7.651 | 8,109,666 | +0.46(+6.39%) |
Sep 18, 2008 | 7.293 | 7.455 | 6.553 | 7.191 | 13,801,923 | +0.03(+0.36%) |
Sep 17, 2008 | 7.268 | 7.481 | 7.157 | 7.166 | 11,568,745 | -0.25(-3.33%) |
Sep 16, 2008 | 6.800 | 7.472 | 6.442 | 7.413 | 11,356,073 | +0.56(+8.20%) |
Sep 15, 2008 | 6.817 | 7.166 | 6.800 | 6.851 | 4,638,066 | -0.31(-4.28%) |
Sep 12, 2008 | 7.225 | 7.285 | 7.038 | 7.157 | 3,289,026 | -0.09(-1.18%) |
Sep 11, 2008 | 7.115 | 7.430 | 7.013 | 7.242 | 6,195,228 | -0.01(-0.12%) |
Sep 10, 2008 | 6.876 | 7.404 | 6.872 | 7.251 | 10,414,889 | +0.44(+6.50%) |
Sep 09, 2008 | 7.038 | 7.140 | 6.723 | 6.808 | 6,700,318 | -0.19(-2.68%) |
Sep 08, 2008 | 7.659 | 7.702 | 6.715 | 6.996 | 13,824,587 | -0.58(-7.64%) |
Sep 05, 2008 | 7.583 | 7.727 | 7.379 | 7.574 | 8,453,351 | -0.26(-3.26%) |
Sep 04, 2008 | 7.830 | 8.055 | 7.753 | 7.830 | 6,900,622 | -0.04(-0.54%) |
Sep 03, 2008 | 8.085 | 8.306 | 7.770 | 7.872 | 13,018,074 | -0.08(-0.96%) |
Sep 02, 2008 | 8.391 | 8.391 | 7.830 | 7.949 | 8,173,598 | -0.31(-3.71%) |
Aug 29, 2008 | 8.476 | 8.536 | 8.178 | 8.255 | 5,300,813 | -0.28(-3.29%) |
Aug 28, 2008 | 8.451 | 8.595 | 8.357 | 8.536 | 4,575,268 | +0.14(+1.62%) |
Aug 27, 2008 | 8.076 | 8.493 | 8.076 | 8.400 | 7,782,657 | +0.26(+3.13%) |
Aug 26, 2008 | 7.940 | 8.187 | 7.923 | 8.144 | 8,176,130 | +0.28(+3.57%) |
Aug 25, 2008 | 7.753 | 8.000 | 7.727 | 7.864 | 6,104,402 | +0.12(+1.54%) |
Aug 22, 2008 | 7.804 | 7.838 | 7.702 | 7.744 | 7,323,090 | -0.02(-0.22%) |
Aug 21, 2008 | 7.847 | 7.906 | 7.736 | 7.761 | 4,498,073 | -0.15(-1.94%) |
Aug 20, 2008 | 7.864 | 8.136 | 7.787 | 7.915 | 3,430,661 | +0.09(+1.09%) |
Aug 19, 2008 | 8.085 | 8.115 | 7.719 | 7.830 | 3,651,437 | -0.17(-2.13%) |
Aug 18, 2008 | 8.366 | 8.391 | 7.838 | 8.000 | 4,667,920 | -0.33(-3.98%) |
Aug 15, 2008 | 8.570 | 8.638 | 8.281 | 8.332 | 3,853,158 | -0.17(-2.00%) |
Aug 14, 2008 | 8.315 | 8.561 | 8.264 | 8.502 | 3,400,826 | +0.14(+1.73%) |
Aug 13, 2008 | 8.332 | 8.544 | 8.238 | 8.357 | 5,190,201 | -0.02(-0.20%) |
Aug 12, 2008 | 8.442 | 8.493 | 8.170 | 8.374 | 6,646,124 | -0.09(-1.11%) |
Aug 11, 2008 | 8.102 | 8.570 | 8.102 | 8.468 | 5,557,084 | +0.37(+4.63%) |
Aug 08, 2008 | 7.813 | 8.136 | 7.702 | 8.093 | 11,888,311 | +0.09(+1.06%) |
Aug 07, 2008 | 7.796 | 8.178 | 7.779 | 8.008 | 4,923,270 | +0.14(+1.73%) |
Aug 06, 2008 | 7.881 | 7.991 | 7.710 | 7.872 | 3,628,643 | -0.02(-0.22%) |
Aug 05, 2008 | 7.898 | 7.974 | 7.787 | 7.889 | 2,908,470 | +0.09(+1.09%) |
Aug 04, 2008 | 8.000 | 8.042 | 7.727 | 7.804 | 6,255,587 | -0.26(-3.17%) |
Aug 01, 2008 | 8.085 | 8.144 | 7.949 | 8.059 | 4,643,648 | +0.01(+0.11%) |
Jul 31, 2008 | 7.847 | 8.196 | 7.830 | 8.051 | 6,605,236 | +0.11(+1.39%) |
Jul 30, 2008 | 7.881 | 8.017 | 7.804 | 7.940 | 4,575,775 | +0.09(+1.19%) |
Jul 29, 2008 | 7.847 | 7.906 | 7.685 | 7.847 | 3,422,274 | +0.14(+1.88%) |
Jul 28, 2008 | 7.761 | 7.872 | 7.668 | 7.702 | 6,667,989 | -0.05(-0.66%) |
Jul 25, 2008 | 7.779 | 7.855 | 7.685 | 7.753 | 6,043,872 | +0.05(+0.66%) |
Jul 24, 2008 | 7.634 | 7.898 | 7.634 | 7.702 | 8,486,351 | +0.10(+1.34%) |
Jul 23, 2008 | 7.642 | 7.821 | 7.455 | 7.600 | 12,769,629 | -0.07(-0.89%) |
Jul 22, 2008 | 8.408 | 8.425 | 7.600 | 7.668 | 15,740,768 | -1.06(-12.10%) |
Jul 21, 2008 | 8.791 | 8.817 | 8.570 | 8.723 | 6,063,238 | +0.00(+0.00%) |
Jul 18, 2008 | 9.268 | 9.268 | 8.510 | 8.723 | 14,327,201 | -0.51(-5.53%) |
Jul 17, 2008 | 8.970 | 9.285 | 8.783 | 9.234 | 13,167,694 | +0.47(+5.34%) |
Jul 16, 2008 | 8.408 | 8.791 | 8.400 | 8.766 | 10,878,500 | +0.37(+4.46%) |
Jul 15, 2008 | 8.276 | 8.630 | 8.085 | 8.391 | 8,337,223 | +0.00(+0.00%) |
Jul 14, 2008 | 8.749 | 8.783 | 8.187 | 8.391 | 8,348,393 | -0.17(-1.99%) |
Jul 11, 2008 | 8.502 | 8.698 | 8.349 | 8.561 | 6,329,071 | -0.03(-0.40%) |
Jul 10, 2008 | 8.664 | 8.902 | 8.519 | 8.595 | 11,486,636 | +0.00(+0.00%) |
Jul 09, 2008 | 8.459 | 8.859 | 8.425 | 8.595 | 9,752,604 | +0.15(+1.81%) |
Jul 08, 2008 | 8.400 | 8.493 | 7.983 | 8.442 | 10,048,447 | +0.03(+0.30%) |
Jul 07, 2008 | 8.323 | 8.587 | 8.255 | 8.417 | 6,790,107 | +0.18(+2.17%) |
Jul 04, 2008 | 8.391 | 8.498 | 8.102 | 8.238 | 5,113,318 | +0.00(+0.00%) |
Jul 03, 2008 | 8.391 | 8.498 | 8.102 | 8.238 | 5,113,318 | -0.15(-1.83%) |
Jul 02, 2008 | 8.268 | 8.732 | 8.230 | 8.391 | 15,110,069 | +0.39(+4.89%) |
Jul 01, 2008 | 8.268 | 8.289 | 7.881 | 8.000 | 13,096,543 | -0.40(-4.76%) |
Jun 30, 2008 | 8.144 | 8.510 | 8.059 | 8.400 | 10,612,282 | +0.26(+3.24%) |
Jun 27, 2008 | 8.076 | 8.187 | 7.923 | 8.136 | 11,724,460 | -0.13(-1.54%) |
Jun 26, 2008 | 8.170 | 8.306 | 8.004 | 8.264 | 11,709,414 | -0.13(-1.52%) |
Jun 25, 2008 | 8.255 | 8.630 | 8.230 | 8.391 | 6,651,754 | +0.23(+2.82%) |
Jun 24, 2008 | 8.230 | 8.425 | 8.059 | 8.161 | 8,334,767 | -0.14(-1.74%) |
Jun 23, 2008 | 8.587 | 8.638 | 8.281 | 8.306 | 9,936,524 | -0.28(-3.27%) |
Jun 20, 2008 | 8.936 | 8.987 | 8.408 | 8.587 | 9,588,850 | -0.47(-5.17%) |
Jun 19, 2008 | 8.800 | 9.174 | 8.613 | 9.055 | 7,220,315 | +0.31(+3.60%) |
Jun 18, 2008 | 9.149 | 9.157 | 8.672 | 8.740 | 11,089,056 | -0.49(-5.35%) |
Jun 17, 2008 | 9.498 | 9.523 | 9.183 | 9.234 | 5,335,197 | -0.26(-2.69%) |
Jun 16, 2008 | 9.200 | 9.566 | 9.140 | 9.489 | 7,355,996 | +0.26(+2.76%) |
Jun 13, 2008 | 9.098 | 9.370 | 9.055 | 9.234 | 5,484,892 | +0.20(+2.26%) |
Jun 12, 2008 | 9.174 | 9.412 | 8.970 | 9.030 | 5,997,369 | -0.09(-1.03%) |
Jun 11, 2008 | 9.319 | 9.472 | 9.121 | 9.123 | 9,502,448 | -0.08(-0.83%) |
Jun 10, 2008 | 9.115 | 9.481 | 8.953 | 9.200 | 7,547,656 | -0.33(-3.48%) |
Jun 09, 2008 | 9.327 | 9.549 | 9.110 | 9.532 | 12,345,689 | +0.47(+5.16%) |
Jun 06, 2008 | 9.327 | 9.344 | 8.936 | 9.064 | 8,405,668 | -0.27(-2.92%) |
Jun 05, 2008 | 9.310 | 9.489 | 9.115 | 9.336 | 12,109,128 | +0.27(+3.00%) |
Jun 04, 2008 | 8.613 | 9.319 | 8.510 | 9.064 | 11,818,792 | +0.45(+5.24%) |
Jun 03, 2008 | 8.502 | 8.698 | 8.425 | 8.613 | 9,399,762 | +0.18(+2.12%) |
Jun 02, 2008 | 8.732 | 8.757 | 8.255 | 8.434 | 6,618,038 | -0.36(-4.07%) |
May 30, 2008 | 8.425 | 8.825 | 8.417 | 8.791 | 7,931,959 | +0.44(+5.30%) |
May 29, 2008 | 8.442 | 8.740 | 8.264 | 8.349 | 9,117,610 | -0.09(-1.11%) |
May 28, 2008 | 8.119 | 8.510 | 8.034 | 8.442 | 7,952,655 | +0.36(+4.42%) |
May 27, 2008 | 7.940 | 8.085 | 7.872 | 8.085 | 3,914,394 | +0.17(+2.15%) |
May 26, 2008 | 7.693 | 7.940 | 7.693 | 7.915 | 5,192,030 | +0.00(+0.00%) |
May 23, 2008 | 7.693 | 7.940 | 7.693 | 7.915 | 5,192,030 | +0.15(+1.97%) |
May 22, 2008 | 7.617 | 7.787 | 7.540 | 7.761 | 3,219,015 | +0.16(+2.13%) |
May 21, 2008 | 7.659 | 7.796 | 7.532 | 7.600 | 3,558,285 | -0.06(-0.78%) |
May 20, 2008 | 7.608 | 7.702 | 7.515 | 7.659 | 5,228,966 | +0.00(+0.00%) |
May 19, 2008 | 7.906 | 7.966 | 7.608 | 7.659 | 4,597,686 | -0.26(-3.23%) |
May 16, 2008 | 7.915 | 7.957 | 7.668 | 7.915 | 4,559,946 | +0.04(+0.54%) |
May 15, 2008 | 7.421 | 7.966 | 7.404 | 7.872 | 7,754,626 | +0.63(+8.70%) |
May 14, 2008 | 7.132 | 7.438 | 7.117 | 7.242 | 3,594,341 | +0.11(+1.55%) |
May 13, 2008 | 7.234 | 7.304 | 7.098 | 7.132 | 2,709,743 | -0.09(-1.18%) |
May 12, 2008 | 7.064 | 7.285 | 6.987 | 7.217 | 4,277,454 | +0.17(+2.42%) |
May 09, 2008 | 7.038 | 7.183 | 7.000 | 7.047 | 2,033,885 | -0.09(-1.31%) |
May 08, 2008 | 7.081 | 7.217 | 6.962 | 7.140 | 5,652,449 | +0.10(+1.45%) |
May 07, 2008 | 7.268 | 7.310 | 7.030 | 7.038 | 2,828,990 | -0.23(-3.16%) |
May 06, 2008 | 7.140 | 7.327 | 7.072 | 7.268 | 2,744,989 | +0.07(+0.95%) |
May 05, 2008 | 7.276 | 7.302 | 7.047 | 7.200 | 4,865,772 | -0.30(-3.97%) |
May 02, 2008 | 7.744 | 7.804 | 7.430 | 7.498 | 3,282,847 | -0.09(-1.23%) |
May 01, 2008 | 7.379 | 7.676 | 7.361 | 7.591 | 3,875,584 | +0.20(+2.65%) |
Apr 30, 2008 | 7.498 | 7.600 | 7.353 | 7.396 | 3,893,215 | -0.09(-1.25%) |
Apr 29, 2008 | 7.642 | 7.719 | 7.421 | 7.489 | 3,208,534 | -0.18(-2.33%) |
Apr 28, 2008 | 7.361 | 7.668 | 7.310 | 7.668 | 5,200,478 | +0.30(+4.04%) |
Apr 25, 2008 | 7.413 | 7.498 | 7.140 | 7.370 | 2,892,888 | -0.03(-0.35%) |
Apr 24, 2008 | 7.217 | 7.523 | 7.123 | 7.396 | 5,791,308 | +0.17(+2.36%) |
Apr 23, 2008 | 6.808 | 7.498 | 6.800 | 7.225 | 12,221,813 | +0.95(+15.20%) |
Apr 22, 2008 | 6.247 | 6.383 | 6.051 | 6.272 | 8,137,676 | +0.05(+0.82%) |
Apr 21, 2008 | 6.289 | 6.340 | 6.187 | 6.221 | 4,990,389 | -0.14(-2.14%) |
Apr 18, 2008 | 6.510 | 6.570 | 6.247 | 6.357 | 3,908,358 | +0.03(+0.40%) |
Apr 17, 2008 | 6.519 | 6.536 | 6.119 | 6.332 | 6,980,085 | -0.31(-4.62%) |
Apr 16, 2008 | 6.493 | 6.672 | 6.468 | 6.638 | 3,167,765 | +0.28(+4.42%) |
Apr 15, 2008 | 6.230 | 6.357 | 6.102 | 6.357 | 7,628,970 | +0.15(+2.47%) |
Apr 14, 2008 | 6.374 | 6.459 | 6.179 | 6.204 | 4,624,156 | -0.20(-3.19%) |
Apr 11, 2008 | 6.655 | 6.672 | 6.366 | 6.408 | 4,096,350 | -0.31(-4.56%) |
Apr 10, 2008 | 6.681 | 6.825 | 6.544 | 6.715 | 5,183,195 | +0.02(+0.25%) |
Apr 09, 2008 | 6.604 | 6.723 | 6.502 | 6.698 | 4,850,655 | +0.12(+1.81%) |
Apr 08, 2008 | 6.638 | 6.664 | 6.510 | 6.579 | 2,633,040 | -0.11(-1.65%) |
Apr 07, 2008 | 6.596 | 6.842 | 6.562 | 6.689 | 5,940,525 | +0.16(+2.48%) |
Apr 04, 2008 | 6.476 | 6.596 | 6.298 | 6.527 | 4,552,873 | +0.03(+0.52%) |
Apr 03, 2008 | 6.349 | 6.493 | 6.264 | 6.493 | 4,033,371 | +0.10(+1.60%) |
Apr 02, 2008 | 6.570 | 6.621 | 6.340 | 6.391 | 3,881,389 | -0.19(-2.85%) |
Apr 01, 2008 | 6.323 | 6.604 | 6.289 | 6.579 | 6,971,874 | +0.38(+6.18%) |
Mar 31, 2008 | 6.017 | 6.255 | 5.974 | 6.196 | 4,651,292 | +0.18(+2.97%) |
Mar 28, 2008 | 5.957 | 6.230 | 5.957 | 6.017 | 4,465,702 | +0.16(+2.76%) |
Mar 27, 2008 | 5.957 | 6.017 | 5.821 | 5.855 | 4,869,243 | -0.10(-1.71%) |
Mar 26, 2008 | 6.059 | 6.059 | 5.855 | 5.957 | 4,022,066 | -0.11(-1.82%) |
Mar 25, 2008 | 6.119 | 6.213 | 5.966 | 6.068 | 4,662,011 | -0.03(-0.56%) |
Mar 24, 2008 | 5.770 | 6.110 | 5.710 | 6.102 | 5,963,863 | +0.39(+6.86%) |
Mar 21, 2008 | 5.838 | 5.923 | 5.523 | 5.710 | 8,819,297 | +0.00(+0.00%) |
Mar 20, 2008 | 5.838 | 5.923 | 5.523 | 5.710 | 8,822,316 | -0.10(-1.76%) |
Mar 19, 2008 | 6.374 | 6.391 | 5.804 | 5.813 | 13,936,682 | -0.76(-11.53%) |
Mar 18, 2008 | 6.230 | 6.604 | 6.230 | 6.570 | 4,543,129 | +0.41(+6.63%) |
Mar 17, 2008 | 6.425 | 6.459 | 6.076 | 6.162 | 6,045,329 | -0.32(-4.99%) |
Mar 14, 2008 | 6.502 | 6.604 | 6.400 | 6.485 | 6,199,253 | +0.04(+0.66%) |
Mar 13, 2008 | 6.238 | 6.442 | 6.144 | 6.442 | 4,244,301 | +0.13(+2.02%) |
Mar 12, 2008 | 6.391 | 6.425 | 6.230 | 6.315 | 4,536,915 | -0.03(-0.54%) |
Mar 11, 2008 | 6.468 | 6.553 | 6.247 | 6.349 | 8,469,279 | -0.02(-0.27%) |
Mar 10, 2008 | 6.621 | 6.715 | 6.357 | 6.366 | 5,427,756 | -0.26(-3.86%) |
Mar 07, 2008 | 6.774 | 6.962 | 6.587 | 6.621 | 5,484,076 | -0.24(-3.47%) |
Mar 06, 2008 | 7.030 | 7.098 | 6.825 | 6.859 | 5,140,984 | -0.22(-3.12%) |
Mar 05, 2008 | 6.791 | 7.157 | 6.774 | 7.081 | 6,073,986 | +0.35(+5.18%) |
Mar 04, 2008 | 6.732 | 6.808 | 6.536 | 6.732 | 6,128,885 | -0.14(-1.98%) |
Mar 03, 2008 | 7.021 | 7.055 | 6.783 | 6.868 | 4,794,432 | -0.16(-2.30%) |
Feb 29, 2008 | 7.149 | 7.208 | 6.953 | 7.030 | 3,830,670 | -0.25(-3.39%) |
Feb 28, 2008 | 7.498 | 7.549 | 7.217 | 7.276 | 3,645,213 | -0.26(-3.39%) |
Feb 27, 2008 | 7.591 | 7.779 | 7.430 | 7.532 | 5,602,770 | -0.15(-1.99%) |
Feb 26, 2008 | 7.379 | 7.855 | 7.379 | 7.685 | 6,531,559 | +0.25(+3.32%) |
Feb 25, 2008 | 7.285 | 7.489 | 7.234 | 7.438 | 4,580,553 | +0.14(+1.98%) |
Feb 22, 2008 | 7.285 | 7.344 | 7.115 | 7.293 | 3,613,919 | -0.01(-0.12%) |
Feb 21, 2008 | 7.251 | 7.455 | 7.217 | 7.302 | 5,967,850 | +0.09(+1.30%) |
Feb 20, 2008 | 6.927 | 7.293 | 6.919 | 7.208 | 5,757,509 | +0.25(+3.55%) |
Feb 19, 2008 | 6.996 | 7.013 | 6.893 | 6.962 | 3,890,219 | +0.06(+0.86%) |
Feb 18, 2008 | 7.072 | 7.140 | 6.851 | 6.902 | 2,848,916 | +0.00(+0.00%) |
Feb 15, 2008 | 7.072 | 7.140 | 6.851 | 6.902 | 2,848,916 | -0.22(-3.11%) |
Feb 14, 2008 | 7.413 | 7.425 | 7.106 | 7.123 | 2,751,116 | -0.29(-3.90%) |
Feb 13, 2008 | 7.413 | 7.523 | 7.242 | 7.413 | 5,123,699 | +0.09(+1.16%) |
Feb 12, 2008 | 7.174 | 7.464 | 7.136 | 7.327 | 5,869,900 | +0.18(+2.50%) |
Feb 11, 2008 | 7.140 | 7.183 | 6.987 | 7.149 | 3,845,304 | +0.19(+2.69%) |
Feb 08, 2008 | 6.800 | 7.047 | 6.774 | 6.962 | 4,224,310 | +0.14(+2.12%) |
Feb 07, 2008 | 6.451 | 6.893 | 6.400 | 6.817 | 4,583,463 | +0.33(+5.12%) |
Feb 06, 2008 | 6.919 | 6.979 | 6.459 | 6.485 | 4,891,397 | -0.37(-5.34%) |
Feb 05, 2008 | 6.834 | 7.013 | 6.502 | 6.851 | 9,330,903 | -0.08(-1.11%) |
Feb 04, 2008 | 7.064 | 7.157 | 6.876 | 6.927 | 3,398,053 | -0.16(-2.28%) |