Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.833 | 6.934 | 6.748 | 6.807 | 2,652,009 | +0.08(+1.13%) |
Mar 30, 2009 | 6.681 | 6.799 | 6.503 | 6.731 | 4,224,185 | -0.03(-0.38%) |
Mar 26, 2009 | 6.562 | 6.833 | 6.512 | 6.757 | 5,966,332 | +0.34(+5.26%) |
Mar 25, 2009 | 6.579 | 6.757 | 6.258 | 6.419 | 5,107,175 | -0.14(-2.06%) |
Mar 24, 2009 | 6.985 | 6.985 | 6.478 | 6.554 | 5,643,010 | -0.63(-8.81%) |
Mar 23, 2009 | 6.959 | 7.188 | 6.664 | 7.188 | 6,603,068 | +0.69(+10.66%) |
Mar 20, 2009 | 6.647 | 6.807 | 6.351 | 6.495 | 7,690,861 | -0.40(-5.76%) |
Mar 19, 2009 | 6.858 | 6.959 | 6.715 | 6.892 | 2,912,734 | +0.08(+1.12%) |
Mar 18, 2009 | 6.427 | 6.834 | 6.351 | 6.816 | 4,860,824 | +0.30(+4.67%) |
Mar 17, 2009 | 6.132 | 6.529 | 6.106 | 6.512 | 3,512,196 | +0.36(+5.91%) |
Mar 16, 2009 | 6.588 | 6.664 | 6.098 | 6.149 | 4,022,515 | -0.37(-5.70%) |
Mar 13, 2009 | 6.605 | 6.774 | 6.351 | 6.520 | 4,669,874 | +0.01(+0.13%) |
Mar 12, 2009 | 6.444 | 6.596 | 6.334 | 6.512 | 5,033,318 | +0.01(+0.13%) |
Mar 11, 2009 | 6.419 | 6.681 | 6.394 | 6.503 | 5,889,299 | +0.12(+1.85%) |
Mar 10, 2009 | 5.954 | 6.410 | 5.794 | 6.385 | 5,176,291 | +0.52(+8.78%) |
Mar 09, 2009 | 5.828 | 6.157 | 5.811 | 5.870 | 3,924,969 | +0.01(+0.14%) |
Mar 06, 2009 | 5.895 | 5.965 | 5.600 | 5.861 | 4,176,247 | +0.02(+0.29%) |
Mar 05, 2009 | 5.625 | 6.064 | 5.600 | 5.845 | 5,987,018 | +0.14(+2.52%) |
Mar 04, 2009 | 5.971 | 5.980 | 5.591 | 5.701 | 5,939,914 | +0.46(+8.70%) |
Mar 02, 2009 | 5.439 | 5.507 | 5.194 | 5.245 | 4,697,083 | -0.24(-4.46%) |
Feb 27, 2009 | 5.059 | 5.566 | 5.025 | 5.490 | 4,679,200 | +0.40(+7.79%) |
Feb 26, 2009 | 5.414 | 5.465 | 5.076 | 5.093 | 2,586,802 | -0.29(-5.34%) |
Feb 25, 2009 | 5.346 | 5.490 | 5.144 | 5.380 | 2,519,097 | -0.05(-0.93%) |
Feb 24, 2009 | 4.916 | 5.481 | 4.848 | 5.431 | 4,416,739 | +0.56(+11.44%) |
Feb 23, 2009 | 4.983 | 5.093 | 4.856 | 4.873 | 2,351,971 | -0.09(-1.87%) |
Feb 20, 2009 | 5.025 | 5.076 | 4.780 | 4.966 | 4,775,623 | -0.15(-2.97%) |
Feb 19, 2009 | 5.414 | 5.456 | 5.118 | 5.118 | 2,538,330 | -0.19(-3.50%) |
Feb 18, 2009 | 5.152 | 5.481 | 5.152 | 5.304 | 4,486,988 | +0.18(+3.46%) |
Feb 17, 2009 | 5.245 | 5.312 | 5.067 | 5.127 | 3,899,690 | -0.28(-5.16%) |
Feb 13, 2009 | 5.363 | 5.591 | 5.329 | 5.405 | 3,112,375 | -0.01(-0.16%) |
Feb 12, 2009 | 5.228 | 5.456 | 4.873 | 5.414 | 4,820,275 | +0.36(+7.19%) |
Feb 11, 2009 | 5.279 | 5.330 | 4.890 | 5.051 | 5,898,727 | -0.22(-4.17%) |
Feb 10, 2009 | 5.338 | 5.583 | 5.211 | 5.270 | 6,265,596 | -0.11(-2.04%) |
Feb 09, 2009 | 5.591 | 5.693 | 5.329 | 5.380 | 9,620,106 | -0.34(-5.91%) |
Feb 06, 2009 | 5.025 | 5.777 | 5.017 | 5.718 | 18,863,610 | +1.48(+34.86%) |
Feb 05, 2009 | 4.113 | 4.341 | 4.079 | 4.240 | 5,381,412 | +0.09(+2.24%) |
Feb 04, 2009 | 4.054 | 4.324 | 4.020 | 4.147 | 6,536,342 | +0.08(+2.08%) |
Feb 03, 2009 | 3.708 | 4.062 | 3.708 | 4.062 | 3,735,793 | +0.35(+9.57%) |
Feb 02, 2009 | 3.564 | 3.725 | 3.547 | 3.708 | 2,532,549 | +0.06(+1.62%) |
Jan 30, 2009 | 3.902 | 3.919 | 3.611 | 3.649 | 2,877,351 | -0.21(-5.47%) |
Jan 29, 2009 | 3.970 | 4.003 | 3.801 | 3.860 | 2,268,047 | -0.18(-4.39%) |
Jan 28, 2009 | 3.758 | 4.134 | 3.750 | 4.037 | 5,224,034 | +0.31(+8.39%) |
Jan 27, 2009 | 3.758 | 3.866 | 3.632 | 3.725 | 3,535,020 | -0.03(-0.90%) |
Jan 26, 2009 | 3.682 | 3.885 | 3.598 | 3.758 | 3,401,893 | +0.09(+2.53%) |
Jan 23, 2009 | 3.387 | 3.775 | 3.378 | 3.666 | 2,418,679 | +0.19(+5.60%) |
Jan 22, 2009 | 3.480 | 3.606 | 3.387 | 3.471 | 1,649,440 | -0.11(-3.07%) |
Jan 21, 2009 | 3.463 | 3.606 | 3.277 | 3.581 | 3,691,777 | +0.14(+4.18%) |
Jan 20, 2009 | 3.826 | 3.826 | 3.438 | 3.438 | 2,480,722 | -0.44(-11.33%) |
Jan 16, 2009 | 3.775 | 3.894 | 3.666 | 3.877 | 2,773,527 | +0.12(+3.15%) |
Jan 15, 2009 | 3.657 | 3.767 | 3.480 | 3.758 | 4,674,346 | +0.09(+2.53%) |
Jan 14, 2009 | 3.834 | 3.860 | 3.666 | 3.666 | 2,838,053 | -0.23(-5.86%) |
Jan 13, 2009 | 3.936 | 4.046 | 3.818 | 3.894 | 3,674,097 | -0.06(-1.50%) |
Jan 12, 2009 | 4.172 | 4.172 | 3.919 | 3.953 | 3,401,776 | -0.23(-5.45%) |
Jan 09, 2009 | 4.367 | 4.392 | 4.164 | 4.181 | 5,083,151 | -0.30(-6.78%) |
Jan 08, 2009 | 4.755 | 4.755 | 4.434 | 4.485 | 6,060,227 | -0.30(-6.18%) |
Jan 07, 2009 | 4.975 | 5.000 | 4.730 | 4.780 | 3,987,686 | -0.27(-5.35%) |
Jan 06, 2009 | 4.755 | 5.135 | 4.721 | 5.051 | 1,976,364 | +0.35(+7.55%) |
Jan 05, 2009 | 4.747 | 4.814 | 4.603 | 4.696 | 2,730,077 | -0.03(-0.54%) |
Jan 02, 2009 | 4.688 | 4.780 | 4.637 | 4.721 | 4,068,090 | +0.04(+0.90%) |
Dec 31, 2008 | 4.426 | 4.722 | 4.324 | 4.679 | 2,189,817 | +0.27(+6.13%) |
Dec 30, 2008 | 4.274 | 4.426 | 4.223 | 4.409 | 1,401,858 | +0.17(+3.98%) |
Dec 29, 2008 | 4.307 | 4.383 | 4.147 | 4.240 | 1,291,104 | -0.11(-2.52%) |
Dec 26, 2008 | 4.333 | 4.350 | 4.248 | 4.350 | 641,999 | +0.03(+0.78%) |
Dec 24, 2008 | 4.265 | 4.333 | 4.223 | 4.316 | 483,190 | +0.02(+0.39%) |
Dec 23, 2008 | 4.324 | 4.417 | 4.248 | 4.299 | 1,693,640 | -0.05(-1.17%) |
Dec 22, 2008 | 4.586 | 4.586 | 4.223 | 4.350 | 3,823,754 | -0.21(-4.63%) |
Dec 19, 2008 | 4.527 | 4.776 | 4.468 | 4.561 | 4,755,710 | +0.09(+2.08%) |
Dec 18, 2008 | 4.578 | 4.603 | 4.417 | 4.468 | 3,971,525 | -0.14(-3.11%) |
Dec 17, 2008 | 4.434 | 4.654 | 4.341 | 4.611 | 3,316,122 | +0.19(+4.20%) |
Dec 16, 2008 | 4.090 | 4.519 | 4.029 | 4.426 | 5,546,425 | +0.42(+10.55%) |
Dec 15, 2008 | 4.181 | 4.206 | 3.864 | 4.003 | 4,176,419 | +0.28(+7.48%) |
Dec 12, 2008 | 3.438 | 3.733 | 3.319 | 3.725 | 3,059,336 | +0.22(+6.26%) |
Dec 11, 2008 | 3.590 | 3.682 | 3.463 | 3.505 | 2,642,932 | -0.13(-3.49%) |
Dec 10, 2008 | 3.691 | 3.885 | 3.589 | 3.632 | 3,845,449 | +0.08(+2.14%) |
Dec 09, 2008 | 3.573 | 3.843 | 3.471 | 3.556 | 5,570,910 | -0.04(-1.17%) |
Dec 08, 2008 | 3.336 | 3.682 | 3.329 | 3.598 | 5,820,277 | +0.38(+11.81%) |
Dec 05, 2008 | 3.319 | 3.319 | 3.015 | 3.218 | 7,449,645 | -0.14(-4.03%) |
Dec 04, 2008 | 3.328 | 3.454 | 3.235 | 3.353 | 6,826,804 | +0.00(+0.00%) |
Dec 03, 2008 | 3.260 | 3.530 | 3.218 | 3.353 | 10,988,969 | -0.32(-8.74%) |
Dec 02, 2008 | 3.775 | 4.020 | 3.522 | 3.674 | 9,980,444 | -0.70(-16.02%) |
Dec 01, 2008 | 4.434 | 4.552 | 4.358 | 4.375 | 2,938,354 | -0.18(-3.90%) |
Nov 28, 2008 | 4.535 | 4.561 | 4.409 | 4.552 | 628,851 | -0.05(-1.10%) |
Nov 26, 2008 | 3.995 | 4.611 | 3.927 | 4.603 | 2,712,307 | +0.57(+14.26%) |
Nov 25, 2008 | 4.113 | 4.122 | 3.834 | 4.029 | 2,945,730 | -0.01(-0.21%) |
Nov 24, 2008 | 3.860 | 4.054 | 3.758 | 4.037 | 2,484,879 | +0.27(+7.17%) |
Nov 21, 2008 | 3.674 | 3.775 | 3.438 | 3.767 | 4,515,396 | +0.10(+2.76%) |
Nov 20, 2008 | 3.699 | 3.885 | 3.598 | 3.666 | 3,837,890 | -0.10(-2.69%) |
Nov 19, 2008 | 4.096 | 4.139 | 3.750 | 3.767 | 2,404,797 | -0.34(-8.23%) |
Nov 18, 2008 | 4.265 | 4.316 | 3.986 | 4.105 | 3,967,993 | -0.16(-3.76%) |
Nov 17, 2008 | 4.426 | 4.519 | 4.206 | 4.265 | 3,063,635 | -0.20(-4.54%) |
Nov 14, 2008 | 4.848 | 4.856 | 4.274 | 4.468 | 6,651,014 | -0.71(-13.70%) |
Nov 13, 2008 | 4.806 | 5.186 | 4.510 | 5.177 | 3,255,757 | +0.36(+7.54%) |
Nov 12, 2008 | 4.907 | 5.021 | 4.772 | 4.814 | 3,538,026 | -0.15(-3.06%) |
Nov 11, 2008 | 5.177 | 5.177 | 4.958 | 4.966 | 2,743,030 | -0.20(-3.92%) |
Nov 10, 2008 | 5.389 | 5.397 | 5.068 | 5.169 | 3,935,468 | -0.15(-2.86%) |
Nov 07, 2008 | 6.014 | 6.014 | 4.992 | 5.321 | 7,986,605 | -0.10(-1.87%) |
Nov 06, 2008 | 5.912 | 5.938 | 5.414 | 5.422 | 6,531,470 | -0.57(-9.58%) |
Nov 05, 2008 | 5.997 | 6.182 | 5.878 | 5.997 | 5,623,205 | -0.07(-1.11%) |
Nov 04, 2008 | 5.988 | 6.208 | 5.870 | 6.064 | 2,444,778 | +0.19(+3.16%) |
Nov 03, 2008 | 5.887 | 6.073 | 5.777 | 5.878 | 2,666,141 | -0.14(-2.38%) |
Oct 31, 2008 | 5.709 | 6.081 | 5.465 | 6.022 | 3,693,299 | +0.24(+4.09%) |
Oct 30, 2008 | 5.549 | 6.022 | 5.549 | 5.785 | 3,963,844 | +0.21(+3.79%) |
Oct 29, 2008 | 5.042 | 5.802 | 5.042 | 5.574 | 4,472,991 | +0.35(+6.62%) |
Oct 28, 2008 | 5.220 | 5.296 | 4.890 | 5.228 | 3,674,793 | +0.17(+3.34%) |
Oct 27, 2008 | 5.144 | 5.321 | 4.975 | 5.059 | 3,388,664 | -0.14(-2.76%) |
Oct 24, 2008 | 4.628 | 5.312 | 4.603 | 5.203 | 3,711,164 | +0.27(+5.48%) |
Oct 23, 2008 | 5.296 | 5.296 | 4.730 | 4.932 | 7,114,088 | -0.27(-5.19%) |
Oct 22, 2008 | 5.338 | 5.617 | 5.118 | 5.203 | 3,649,456 | -0.19(-3.45%) |
Oct 21, 2008 | 5.507 | 5.566 | 5.228 | 5.389 | 3,312,040 | -0.24(-4.35%) |
Oct 20, 2008 | 5.473 | 5.642 | 5.448 | 5.633 | 1,731,771 | +0.24(+4.55%) |
Oct 17, 2008 | 5.431 | 5.785 | 5.329 | 5.389 | 4,681,856 | -0.14(-2.60%) |
Oct 16, 2008 | 5.177 | 5.557 | 5.008 | 5.532 | 5,895,626 | +0.49(+9.72%) |
Oct 15, 2008 | 5.659 | 5.718 | 5.034 | 5.042 | 4,372,764 | -0.69(-12.08%) |
Oct 14, 2008 | 6.081 | 6.098 | 5.617 | 5.735 | 3,886,524 | -0.18(-3.00%) |
Oct 13, 2008 | 5.785 | 5.938 | 5.591 | 5.912 | 3,427,574 | +0.44(+8.02%) |
Oct 10, 2008 | 5.110 | 5.752 | 4.603 | 5.473 | 8,745,700 | +0.12(+2.21%) |
Oct 09, 2008 | 5.684 | 5.870 | 5.279 | 5.355 | 5,561,884 | -0.20(-3.65%) |
Oct 08, 2008 | 5.633 | 6.166 | 5.355 | 5.557 | 8,486,892 | -0.23(-3.94%) |
Oct 07, 2008 | 6.284 | 6.368 | 5.777 | 5.785 | 3,814,707 | -0.56(-8.79%) |
Oct 06, 2008 | 6.250 | 6.377 | 5.802 | 6.343 | 6,630,600 | +0.03(+0.54%) |
Oct 03, 2008 | 6.326 | 6.639 | 6.301 | 6.309 | 6,097,491 | -0.03(-0.40%) |
Oct 02, 2008 | 6.917 | 6.951 | 6.275 | 6.334 | 5,397,307 | -0.65(-9.31%) |
Oct 01, 2008 | 7.095 | 7.111 | 6.900 | 6.985 | 3,060,624 | -0.08(-1.08%) |
Sep 30, 2008 | 6.867 | 7.095 | 6.664 | 7.061 | 3,287,059 | +0.27(+3.98%) |
Sep 29, 2008 | 6.976 | 7.002 | 6.596 | 6.791 | 11,087,795 | -0.31(-4.40%) |
Sep 26, 2008 | 6.968 | 7.137 | 6.731 | 7.103 | 7,448,765 | -0.04(-0.59%) |
Sep 25, 2008 | 7.061 | 7.356 | 7.027 | 7.145 | 6,713,349 | -0.08(-1.05%) |
Sep 24, 2008 | 7.356 | 7.449 | 7.204 | 7.221 | 3,817,151 | -0.07(-0.93%) |
Sep 23, 2008 | 7.340 | 7.568 | 7.196 | 7.289 | 4,264,856 | -0.07(-0.92%) |
Sep 22, 2008 | 7.593 | 7.829 | 7.356 | 7.356 | 5,392,328 | -0.24(-3.11%) |
Sep 19, 2008 | 7.534 | 7.804 | 7.306 | 7.593 | 8,171,549 | +0.46(+6.39%) |
Sep 18, 2008 | 7.238 | 7.399 | 6.503 | 7.137 | 13,907,243 | +0.03(+0.36%) |
Sep 17, 2008 | 7.213 | 7.424 | 7.103 | 7.111 | 11,657,024 | -0.24(-3.33%) |
Sep 16, 2008 | 6.748 | 7.416 | 6.394 | 7.356 | 11,442,729 | +0.56(+8.20%) |
Sep 15, 2008 | 6.765 | 7.111 | 6.748 | 6.799 | 4,673,458 | -0.30(-4.28%) |
Sep 12, 2008 | 7.171 | 7.230 | 6.985 | 7.103 | 3,314,124 | -0.08(-1.18%) |
Sep 11, 2008 | 7.061 | 7.373 | 6.959 | 7.188 | 6,242,503 | -0.01(-0.12%) |
Sep 10, 2008 | 6.824 | 7.348 | 6.820 | 7.196 | 10,494,363 | +0.44(+6.50%) |
Sep 09, 2008 | 6.985 | 7.086 | 6.672 | 6.757 | 6,751,447 | -0.19(-2.68%) |
Sep 08, 2008 | 7.601 | 7.644 | 6.664 | 6.943 | 13,930,080 | -0.57(-7.64%) |
Sep 05, 2008 | 7.525 | 7.669 | 7.323 | 7.517 | 8,517,856 | -0.25(-3.26%) |
Sep 04, 2008 | 7.770 | 7.994 | 7.694 | 7.770 | 6,953,280 | -0.04(-0.54%) |
Sep 03, 2008 | 8.024 | 8.243 | 7.711 | 7.812 | 13,117,413 | -0.08(-0.96%) |
Sep 02, 2008 | 8.328 | 8.328 | 7.770 | 7.889 | 8,235,969 | -0.30(-3.71%) |
Aug 29, 2008 | 8.412 | 8.471 | 8.117 | 8.193 | 5,341,263 | -0.28(-3.29%) |
Aug 28, 2008 | 8.387 | 8.530 | 8.294 | 8.471 | 4,610,181 | +0.14(+1.62%) |
Aug 27, 2008 | 8.015 | 8.429 | 8.015 | 8.336 | 7,842,045 | +0.25(+3.13%) |
Aug 26, 2008 | 7.880 | 8.125 | 7.863 | 8.083 | 8,238,521 | +0.28(+3.57%) |
Aug 25, 2008 | 7.694 | 7.939 | 7.669 | 7.804 | 6,150,983 | +0.12(+1.54%) |
Aug 22, 2008 | 7.745 | 7.779 | 7.644 | 7.686 | 7,378,971 | -0.02(-0.22%) |
Aug 21, 2008 | 7.787 | 7.846 | 7.677 | 7.703 | 4,532,397 | -0.15(-1.94%) |
Aug 20, 2008 | 7.804 | 8.074 | 7.728 | 7.855 | 3,456,840 | +0.08(+1.09%) |
Aug 19, 2008 | 8.024 | 8.053 | 7.660 | 7.770 | 3,679,301 | -0.17(-2.13%) |
Aug 18, 2008 | 8.302 | 8.328 | 7.779 | 7.939 | 4,703,540 | -0.33(-3.98%) |
Aug 15, 2008 | 8.505 | 8.573 | 8.218 | 8.269 | 3,882,561 | -0.17(-2.00%) |
Aug 14, 2008 | 8.252 | 8.497 | 8.201 | 8.437 | 3,426,777 | +0.14(+1.73%) |
Aug 13, 2008 | 8.269 | 8.480 | 8.176 | 8.294 | 5,229,807 | -0.02(-0.20%) |
Aug 12, 2008 | 8.378 | 8.429 | 8.108 | 8.311 | 6,696,839 | -0.09(-1.11%) |
Aug 11, 2008 | 8.041 | 8.505 | 8.041 | 8.404 | 5,599,489 | +0.37(+4.63%) |
Aug 08, 2008 | 7.753 | 8.074 | 7.644 | 8.032 | 11,979,028 | +0.08(+1.06%) |
Aug 07, 2008 | 7.736 | 8.117 | 7.720 | 7.948 | 4,960,839 | +0.14(+1.73%) |
Aug 06, 2008 | 7.821 | 7.931 | 7.652 | 7.812 | 3,656,332 | -0.02(-0.22%) |
Aug 05, 2008 | 7.838 | 7.914 | 7.728 | 7.829 | 2,930,664 | +0.08(+1.09%) |
Aug 04, 2008 | 7.939 | 7.981 | 7.669 | 7.745 | 6,303,323 | -0.25(-3.17%) |
Aug 01, 2008 | 8.024 | 8.083 | 7.889 | 7.998 | 4,679,083 | +0.01(+0.11%) |
Jul 31, 2008 | 7.787 | 8.133 | 7.770 | 7.990 | 6,655,640 | +0.11(+1.39%) |
Jul 30, 2008 | 7.821 | 7.956 | 7.745 | 7.880 | 4,610,692 | +0.09(+1.19%) |
Jul 29, 2008 | 7.787 | 7.846 | 7.627 | 7.787 | 3,448,389 | +0.14(+1.88%) |
Jul 28, 2008 | 7.703 | 7.812 | 7.610 | 7.644 | 6,718,871 | -0.05(-0.66%) |
Jul 25, 2008 | 7.720 | 7.796 | 7.627 | 7.694 | 6,089,992 | +0.05(+0.66%) |
Jul 24, 2008 | 7.576 | 7.838 | 7.576 | 7.644 | 8,551,109 | +0.10(+1.34%) |
Jul 23, 2008 | 7.584 | 7.762 | 7.399 | 7.542 | 12,867,071 | -0.07(-0.89%) |
Jul 22, 2008 | 8.345 | 8.361 | 7.542 | 7.610 | 15,860,882 | -1.05(-12.10%) |
Jul 21, 2008 | 8.725 | 8.750 | 8.505 | 8.657 | 6,109,505 | +0.00(+0.00%) |
Jul 18, 2008 | 9.198 | 9.198 | 8.446 | 8.657 | 14,436,529 | -0.51(-5.53%) |
Jul 17, 2008 | 8.902 | 9.215 | 8.716 | 9.164 | 13,268,174 | +0.46(+5.34%) |
Jul 16, 2008 | 8.345 | 8.725 | 8.336 | 8.699 | 10,961,512 | +0.37(+4.46%) |
Jul 15, 2008 | 8.214 | 8.564 | 8.024 | 8.328 | 8,400,843 | +0.00(+0.00%) |
Jul 14, 2008 | 8.682 | 8.716 | 8.125 | 8.328 | 8,412,098 | -0.17(-1.99%) |
Jul 11, 2008 | 8.437 | 8.632 | 8.285 | 8.497 | 6,377,366 | -0.03(-0.40%) |
Jul 10, 2008 | 8.598 | 8.834 | 8.454 | 8.530 | 11,574,288 | +0.00(+0.00%) |
Jul 09, 2008 | 8.395 | 8.792 | 8.361 | 8.530 | 9,827,024 | +0.15(+1.81%) |
Jul 08, 2008 | 8.336 | 8.429 | 7.922 | 8.378 | 10,125,124 | +0.03(+0.30%) |
Jul 07, 2008 | 8.260 | 8.522 | 8.193 | 8.353 | 6,841,921 | +0.18(+2.17%) |
Jul 04, 2008 | 8.328 | 8.433 | 8.041 | 8.176 | 5,152,336 | +0.00(+0.00%) |
Jul 03, 2008 | 8.328 | 8.433 | 8.041 | 8.176 | 5,152,336 | -0.15(-1.83%) |
Jul 02, 2008 | 8.205 | 8.666 | 8.167 | 8.328 | 15,225,371 | +0.39(+4.89%) |
Jul 01, 2008 | 8.205 | 8.226 | 7.821 | 7.939 | 13,196,480 | -0.40(-4.76%) |
Jun 30, 2008 | 8.083 | 8.446 | 7.998 | 8.336 | 10,693,262 | +0.26(+3.24%) |
Jun 27, 2008 | 8.015 | 8.125 | 7.863 | 8.074 | 11,813,927 | -0.13(-1.54%) |
Jun 26, 2008 | 8.108 | 8.243 | 7.943 | 8.201 | 11,798,766 | -0.13(-1.52%) |
Jun 25, 2008 | 8.193 | 8.564 | 8.167 | 8.328 | 6,702,512 | +0.23(+2.82%) |
Jun 24, 2008 | 8.167 | 8.361 | 7.998 | 8.100 | 8,398,368 | -0.14(-1.74%) |
Jun 23, 2008 | 8.522 | 8.573 | 8.218 | 8.243 | 10,012,347 | -0.28(-3.27%) |
Jun 20, 2008 | 8.868 | 8.919 | 8.345 | 8.522 | 9,662,020 | -0.46(-5.17%) |
Jun 19, 2008 | 8.733 | 9.105 | 8.547 | 8.986 | 7,275,412 | +0.31(+3.60%) |
Jun 18, 2008 | 9.079 | 9.088 | 8.606 | 8.674 | 11,173,674 | -0.49(-5.35%) |
Jun 17, 2008 | 9.426 | 9.451 | 9.113 | 9.164 | 5,375,909 | -0.25(-2.69%) |
Jun 16, 2008 | 9.130 | 9.493 | 9.071 | 9.417 | 7,412,129 | +0.25(+2.76%) |
Jun 13, 2008 | 9.029 | 9.299 | 8.986 | 9.164 | 5,526,746 | +0.20(+2.26%) |
Jun 12, 2008 | 9.105 | 9.341 | 8.902 | 8.961 | 6,043,134 | -0.09(-1.03%) |
Jun 11, 2008 | 9.248 | 9.400 | 9.052 | 9.054 | 9,574,960 | -0.08(-0.83%) |
Jun 10, 2008 | 9.046 | 9.409 | 8.885 | 9.130 | 7,605,251 | -0.33(-3.48%) |
Jun 09, 2008 | 9.257 | 9.476 | 9.041 | 9.459 | 12,439,897 | +0.46(+5.16%) |
Jun 06, 2008 | 9.257 | 9.274 | 8.868 | 8.995 | 8,469,810 | -0.27(-2.92%) |
Jun 05, 2008 | 9.240 | 9.417 | 9.046 | 9.265 | 12,201,530 | +0.27(+3.00%) |
Jun 04, 2008 | 8.547 | 9.248 | 8.446 | 8.995 | 11,908,979 | +0.45(+5.24%) |
Jun 03, 2008 | 8.437 | 8.632 | 8.361 | 8.547 | 9,471,490 | +0.18(+2.12%) |
Jun 02, 2008 | 8.666 | 8.691 | 8.193 | 8.370 | 6,668,539 | -0.35(-4.07%) |
May 30, 2008 | 8.361 | 8.758 | 8.353 | 8.725 | 7,992,487 | +0.44(+5.30%) |
May 29, 2008 | 8.378 | 8.674 | 8.201 | 8.285 | 9,187,185 | -0.09(-1.11%) |
May 28, 2008 | 8.057 | 8.446 | 7.973 | 8.378 | 8,013,340 | +0.35(+4.42%) |
May 27, 2008 | 7.880 | 8.024 | 7.812 | 8.024 | 3,944,264 | +0.17(+2.15%) |
May 26, 2008 | 7.635 | 7.880 | 7.635 | 7.855 | 5,231,649 | +0.00(+0.00%) |
May 23, 2008 | 7.635 | 7.880 | 7.635 | 7.855 | 5,231,649 | +0.15(+1.97%) |
May 22, 2008 | 7.559 | 7.728 | 7.483 | 7.703 | 3,243,579 | +0.16(+2.13%) |
May 21, 2008 | 7.601 | 7.736 | 7.475 | 7.542 | 3,585,438 | -0.06(-0.78%) |
May 20, 2008 | 7.551 | 7.644 | 7.458 | 7.601 | 5,268,867 | +0.00(+0.00%) |
May 19, 2008 | 7.846 | 7.905 | 7.551 | 7.601 | 4,632,770 | -0.25(-3.23%) |
May 16, 2008 | 7.855 | 7.897 | 7.610 | 7.855 | 4,594,742 | +0.04(+0.54%) |
May 15, 2008 | 7.365 | 7.905 | 7.348 | 7.812 | 7,813,800 | +0.62(+8.70%) |
May 14, 2008 | 7.078 | 7.382 | 7.063 | 7.188 | 3,621,769 | +0.11(+1.55%) |
May 13, 2008 | 7.179 | 7.249 | 7.044 | 7.078 | 2,730,420 | -0.08(-1.18%) |
May 12, 2008 | 7.010 | 7.230 | 6.934 | 7.162 | 4,310,094 | +0.17(+2.42%) |
May 09, 2008 | 6.985 | 7.128 | 6.947 | 6.993 | 2,049,405 | -0.09(-1.31%) |
May 08, 2008 | 7.027 | 7.162 | 6.909 | 7.086 | 5,695,582 | +0.10(+1.45%) |
May 07, 2008 | 7.213 | 7.255 | 6.976 | 6.985 | 2,850,577 | -0.23(-3.16%) |
May 06, 2008 | 7.086 | 7.272 | 7.019 | 7.213 | 2,765,935 | +0.07(+0.95%) |
May 05, 2008 | 7.221 | 7.247 | 6.993 | 7.145 | 4,902,902 | -0.30(-3.97%) |
May 02, 2008 | 7.686 | 7.745 | 7.373 | 7.441 | 3,307,898 | -0.09(-1.23%) |
May 01, 2008 | 7.323 | 7.618 | 7.306 | 7.534 | 3,905,157 | +0.19(+2.65%) |
Apr 30, 2008 | 7.441 | 7.542 | 7.297 | 7.340 | 3,922,923 | -0.09(-1.25%) |
Apr 29, 2008 | 7.584 | 7.660 | 7.365 | 7.432 | 3,233,018 | -0.18(-2.33%) |
Apr 28, 2008 | 7.306 | 7.610 | 7.255 | 7.610 | 5,240,162 | +0.30(+4.04%) |
Apr 25, 2008 | 7.356 | 7.441 | 7.086 | 7.314 | 2,914,963 | -0.03(-0.35%) |
Apr 24, 2008 | 7.162 | 7.466 | 7.069 | 7.340 | 5,835,500 | +0.17(+2.36%) |
Apr 23, 2008 | 6.757 | 7.441 | 6.748 | 7.171 | 12,315,075 | +0.95(+15.20%) |
Apr 22, 2008 | 6.199 | 6.334 | 6.005 | 6.225 | 8,199,773 | +0.05(+0.82%) |
Apr 21, 2008 | 6.242 | 6.292 | 6.140 | 6.174 | 5,028,470 | -0.14(-2.14%) |
Apr 18, 2008 | 6.461 | 6.520 | 6.199 | 6.309 | 3,938,181 | +0.03(+0.40%) |
Apr 17, 2008 | 6.470 | 6.486 | 6.073 | 6.284 | 7,033,349 | -0.30(-4.62%) |
Apr 16, 2008 | 6.444 | 6.622 | 6.419 | 6.588 | 3,191,938 | +0.28(+4.42%) |
Apr 15, 2008 | 6.182 | 6.309 | 6.056 | 6.309 | 7,687,185 | +0.15(+2.47%) |
Apr 14, 2008 | 6.326 | 6.410 | 6.132 | 6.157 | 4,659,442 | -0.20(-3.19%) |
Apr 11, 2008 | 6.605 | 6.622 | 6.318 | 6.360 | 4,127,609 | -0.30(-4.56%) |
Apr 10, 2008 | 6.630 | 6.774 | 6.495 | 6.664 | 5,222,747 | +0.02(+0.25%) |
Apr 09, 2008 | 6.554 | 6.672 | 6.453 | 6.647 | 4,887,670 | +0.12(+1.81%) |
Apr 08, 2008 | 6.588 | 6.613 | 6.461 | 6.529 | 2,653,132 | -0.11(-1.65%) |
Apr 07, 2008 | 6.546 | 6.791 | 6.512 | 6.639 | 5,985,856 | +0.16(+2.48%) |
Apr 04, 2008 | 6.427 | 6.546 | 6.250 | 6.478 | 4,587,615 | +0.03(+0.52%) |
Apr 03, 2008 | 6.301 | 6.444 | 6.216 | 6.444 | 4,064,148 | +0.10(+1.60%) |
Apr 02, 2008 | 6.520 | 6.571 | 6.292 | 6.343 | 3,911,007 | -0.19(-2.85%) |