Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.973 | 6.041 | 5.784 | 5.880 | 475,986 | +0.01(+0.14%) |
Mar 30, 2009 | 5.808 | 5.985 | 5.700 | 5.872 | 924,019 | -0.67(-10.26%) |
Mar 26, 2009 | 6.532 | 6.592 | 6.351 | 6.544 | 764,172 | +0.08(+1.18%) |
Mar 25, 2009 | 6.081 | 6.612 | 6.009 | 6.467 | 860,873 | +0.43(+7.12%) |
Mar 24, 2009 | 5.973 | 6.246 | 5.929 | 6.037 | 687,883 | -0.02(-0.33%) |
Mar 23, 2009 | 5.768 | 6.065 | 5.768 | 6.057 | 763,068 | +0.52(+9.44%) |
Mar 20, 2009 | 5.631 | 5.687 | 5.482 | 5.535 | 878,413 | -0.06(-1.08%) |
Mar 19, 2009 | 5.671 | 5.784 | 5.507 | 5.595 | 600,178 | -0.01(-0.14%) |
Mar 18, 2009 | 5.511 | 5.663 | 5.378 | 5.603 | 831,279 | +0.05(+0.94%) |
Mar 17, 2009 | 5.221 | 5.555 | 5.221 | 5.551 | 513,693 | +0.30(+5.74%) |
Mar 16, 2009 | 5.233 | 5.402 | 5.169 | 5.249 | 804,168 | +0.08(+1.63%) |
Mar 13, 2009 | 4.888 | 5.201 | 4.888 | 5.165 | 0 | +0.32(+6.64%) |
Mar 12, 2009 | 4.763 | 4.892 | 4.558 | 4.843 | 937,026 | +0.04(+0.84%) |
Mar 11, 2009 | 4.707 | 4.883 | 4.618 | 4.803 | 523,319 | +0.15(+3.20%) |
Mar 10, 2009 | 4.341 | 4.687 | 4.285 | 4.654 | 752,419 | +0.47(+11.35%) |
Mar 09, 2009 | 4.253 | 4.361 | 4.140 | 4.180 | 833,070 | -0.14(-3.17%) |
Mar 06, 2009 | 4.301 | 4.449 | 4.216 | 4.317 | 0 | -0.08(-1.74%) |
Mar 05, 2009 | 4.711 | 4.751 | 4.200 | 4.393 | 538,747 | -0.50(-10.19%) |
Mar 04, 2009 | 4.859 | 5.036 | 4.763 | 4.892 | 811,448 | +0.16(+3.40%) |
Mar 02, 2009 | 4.912 | 5.008 | 4.707 | 4.731 | 474,314 | -0.29(-5.76%) |
Feb 27, 2009 | 5.109 | 5.261 | 5.008 | 5.020 | 0 | -0.19(-3.70%) |
Feb 26, 2009 | 5.398 | 5.507 | 5.189 | 5.213 | 397,189 | -0.14(-2.63%) |
Feb 25, 2009 | 5.434 | 5.543 | 5.237 | 5.354 | 573,610 | -0.15(-2.77%) |
Feb 24, 2009 | 5.462 | 5.591 | 5.298 | 5.507 | 663,680 | +0.11(+2.09%) |
Feb 23, 2009 | 5.623 | 5.732 | 5.390 | 5.394 | 851,894 | -0.24(-4.21%) |
Feb 20, 2009 | 5.567 | 5.784 | 5.559 | 5.631 | 751,573 | -0.02(-0.43%) |
Feb 19, 2009 | 5.764 | 5.764 | 5.615 | 5.655 | 838,004 | -0.07(-1.26%) |
Feb 18, 2009 | 5.478 | 6.218 | 5.358 | 5.728 | 1,492,051 | +0.22(+4.01%) |
Feb 17, 2009 | 5.515 | 5.615 | 5.418 | 5.507 | 812,269 | -0.16(-2.91%) |
Feb 13, 2009 | 5.663 | 5.824 | 5.617 | 5.671 | 313,396 | +0.00(+0.00%) |
Feb 12, 2009 | 5.555 | 5.708 | 5.446 | 5.671 | 354,717 | +0.03(+0.57%) |
Feb 11, 2009 | 5.623 | 5.788 | 5.563 | 5.639 | 357,394 | +0.04(+0.65%) |
Feb 10, 2009 | 5.864 | 5.949 | 5.551 | 5.603 | 532,104 | -0.32(-5.43%) |
Feb 09, 2009 | 5.876 | 6.085 | 5.816 | 5.925 | 258,490 | +0.04(+0.75%) |
Feb 06, 2009 | 5.724 | 5.911 | 5.724 | 5.880 | 460,419 | +0.17(+2.96%) |
Feb 05, 2009 | 5.495 | 5.860 | 5.454 | 5.712 | 455,244 | +0.15(+2.67%) |
Feb 04, 2009 | 5.326 | 5.643 | 5.314 | 5.563 | 764,130 | +0.25(+4.77%) |
Feb 03, 2009 | 5.418 | 5.418 | 5.209 | 5.310 | 797,249 | -0.08(-1.56%) |
Feb 02, 2009 | 5.454 | 5.527 | 5.286 | 5.394 | 937,772 | -0.10(-1.83%) |
Jan 30, 2009 | 5.917 | 5.945 | 5.430 | 5.495 | 0 | -0.40(-6.75%) |
Jan 29, 2009 | 5.945 | 6.077 | 5.884 | 5.892 | 690,154 | -0.14(-2.40%) |
Jan 28, 2009 | 5.888 | 6.101 | 5.840 | 6.037 | 657,157 | +0.29(+5.03%) |
Jan 27, 2009 | 5.631 | 5.864 | 5.619 | 5.748 | 592,130 | +0.12(+2.14%) |
Jan 26, 2009 | 5.474 | 5.836 | 5.474 | 5.627 | 627,538 | +0.12(+2.19%) |
Jan 23, 2009 | 5.298 | 5.679 | 5.261 | 5.507 | 670,213 | +0.02(+0.44%) |
Jan 22, 2009 | 5.708 | 5.740 | 5.282 | 5.482 | 1,013,606 | -0.34(-5.87%) |
Jan 21, 2009 | 5.507 | 5.840 | 5.362 | 5.824 | 653,609 | +0.32(+5.84%) |
Jan 20, 2009 | 6.025 | 6.025 | 5.430 | 5.503 | 761,311 | -0.56(-9.28%) |
Jan 16, 2009 | 6.025 | 6.087 | 5.800 | 6.065 | 651,726 | +0.11(+1.82%) |
Jan 15, 2009 | 5.876 | 6.021 | 5.535 | 5.957 | 571,134 | +0.07(+1.16%) |
Jan 14, 2009 | 6.041 | 6.162 | 5.740 | 5.888 | 688,838 | -0.26(-4.19%) |
Jan 13, 2009 | 5.896 | 6.205 | 5.880 | 6.146 | 292,701 | +0.20(+3.38%) |
Jan 12, 2009 | 6.013 | 6.085 | 5.884 | 5.945 | 319,735 | -0.09(-1.53%) |
Jan 09, 2009 | 6.519 | 6.519 | 6.025 | 6.037 | 611,135 | -0.45(-6.94%) |
Jan 08, 2009 | 6.327 | 6.528 | 6.158 | 6.487 | 486,478 | +0.12(+1.89%) |
Jan 07, 2009 | 6.524 | 6.576 | 6.302 | 6.367 | 439,971 | -0.32(-4.81%) |
Jan 06, 2009 | 6.749 | 6.831 | 6.536 | 6.688 | 606,259 | +0.03(+0.42%) |
Jan 05, 2009 | 6.684 | 6.793 | 6.451 | 6.660 | 537,978 | -0.04(-0.66%) |
Jan 02, 2009 | 6.556 | 6.769 | 6.483 | 6.704 | 0 | +0.16(+2.39%) |
Jan 01, 2009 | 6.375 | 6.640 | 6.126 | 6.548 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.375 | 6.640 | 6.126 | 6.548 | 556,655 | +0.16(+2.52%) |
Dec 30, 2008 | 6.049 | 6.423 | 5.870 | 6.387 | 739,671 | +0.44(+7.44%) |
Dec 29, 2008 | 6.194 | 6.218 | 5.892 | 5.945 | 779,411 | -0.29(-4.58%) |
Dec 26, 2008 | 6.130 | 6.290 | 6.065 | 6.230 | 180,354 | +0.14(+2.31%) |
Dec 24, 2008 | 6.041 | 6.186 | 5.953 | 6.089 | 192,012 | +0.14(+2.36%) |
Dec 23, 2008 | 6.122 | 6.182 | 5.856 | 5.949 | 412,116 | -0.12(-1.99%) |
Dec 22, 2008 | 6.270 | 6.274 | 5.836 | 6.069 | 703,270 | -0.18(-2.83%) |
Dec 19, 2008 | 6.471 | 6.572 | 6.194 | 6.246 | 819,775 | -0.19(-2.94%) |
Dec 18, 2008 | 6.640 | 6.700 | 6.379 | 6.435 | 786,051 | -0.17(-2.56%) |
Dec 17, 2008 | 6.419 | 6.777 | 6.415 | 6.604 | 628,531 | +0.17(+2.62%) |
Dec 16, 2008 | 6.077 | 6.471 | 6.077 | 6.435 | 642,824 | +0.39(+6.52%) |
Dec 15, 2008 | 6.130 | 6.290 | 5.874 | 6.041 | 588,313 | -0.09(-1.44%) |
Dec 12, 2008 | 5.728 | 6.170 | 5.627 | 6.130 | 1,022,824 | +0.28(+4.74%) |
Dec 11, 2008 | 6.081 | 6.258 | 5.748 | 5.852 | 886,760 | -0.26(-4.27%) |
Dec 10, 2008 | 6.093 | 6.182 | 5.949 | 6.114 | 1,111,765 | +0.02(+0.33%) |
Dec 09, 2008 | 6.367 | 6.560 | 5.985 | 6.093 | 948,301 | -0.41(-6.30%) |
Dec 08, 2008 | 6.676 | 6.676 | 6.190 | 6.503 | 1,201,696 | +0.18(+2.86%) |
Dec 05, 2008 | 6.029 | 6.351 | 5.776 | 6.323 | 802,561 | +0.22(+3.55%) |
Dec 04, 2008 | 6.186 | 6.576 | 5.901 | 6.106 | 728,702 | -0.16(-2.63%) |
Dec 03, 2008 | 6.097 | 6.668 | 5.969 | 6.270 | 907,287 | +0.13(+2.09%) |
Dec 02, 2008 | 6.596 | 6.708 | 5.909 | 6.142 | 1,083,017 | -0.35(-5.45%) |
Dec 01, 2008 | 6.632 | 6.745 | 6.294 | 6.495 | 788,113 | -0.29(-4.27%) |
Nov 28, 2008 | 6.753 | 6.869 | 6.688 | 6.785 | 417,804 | -0.05(-0.71%) |
Nov 26, 2008 | 6.427 | 7.026 | 6.290 | 6.833 | 667,798 | +0.22(+3.28%) |
Nov 25, 2008 | 6.110 | 6.628 | 6.037 | 6.616 | 983,132 | +0.62(+10.40%) |
Nov 24, 2008 | 5.394 | 6.029 | 5.302 | 5.993 | 892,275 | +0.62(+11.52%) |
Nov 21, 2008 | 5.149 | 5.511 | 4.663 | 5.374 | 757,743 | +0.37(+7.39%) |
Nov 20, 2008 | 5.474 | 5.595 | 4.940 | 5.004 | 953,737 | -0.43(-7.98%) |
Nov 19, 2008 | 6.053 | 6.202 | 5.382 | 5.438 | 466,450 | -0.65(-10.69%) |
Nov 18, 2008 | 5.973 | 6.190 | 5.832 | 6.089 | 752,917 | +0.13(+2.16%) |
Nov 17, 2008 | 5.800 | 6.230 | 5.671 | 5.961 | 639,657 | +0.12(+2.06%) |
Nov 14, 2008 | 6.206 | 6.403 | 5.836 | 5.840 | 612,618 | -0.45(-7.10%) |
Nov 13, 2008 | 5.925 | 6.294 | 5.422 | 6.286 | 926,367 | +0.41(+6.90%) |
Nov 12, 2008 | 6.343 | 6.471 | 5.868 | 5.880 | 766,078 | -0.55(-8.56%) |
Nov 11, 2008 | 6.226 | 6.552 | 6.009 | 6.431 | 1,134,042 | +0.10(+1.59%) |
Nov 10, 2008 | 6.415 | 6.552 | 6.242 | 6.331 | 591,824 | +0.09(+1.42%) |
Nov 07, 2008 | 5.752 | 6.363 | 5.655 | 6.242 | 1,259,664 | +0.54(+9.52%) |
Nov 06, 2008 | 6.294 | 6.487 | 5.655 | 5.700 | 1,575,125 | -1.25(-17.94%) |
Nov 05, 2008 | 7.167 | 7.388 | 6.881 | 6.946 | 842,564 | -0.29(-4.00%) |
Nov 04, 2008 | 7.388 | 7.452 | 7.066 | 7.235 | 845,808 | +0.02(+0.22%) |
Nov 03, 2008 | 7.295 | 7.420 | 7.054 | 7.219 | 676,035 | -0.11(-1.48%) |
Oct 31, 2008 | 6.801 | 7.448 | 6.773 | 7.327 | 1,141,416 | +0.47(+6.86%) |
Oct 30, 2008 | 6.688 | 6.925 | 6.592 | 6.857 | 746,672 | +0.20(+2.96%) |
Oct 29, 2008 | 6.435 | 6.897 | 6.379 | 6.660 | 1,016,587 | +0.26(+4.08%) |
Oct 28, 2008 | 5.945 | 6.411 | 5.635 | 6.399 | 937,697 | +0.58(+9.94%) |
Oct 27, 2008 | 6.194 | 6.491 | 5.820 | 5.820 | 548,153 | -0.51(-8.12%) |
Oct 24, 2008 | 5.945 | 6.528 | 5.868 | 6.335 | 665,489 | -0.23(-3.55%) |
Oct 23, 2008 | 6.729 | 7.038 | 6.101 | 6.568 | 738,032 | -0.20(-2.91%) |
Oct 22, 2008 | 6.897 | 6.905 | 6.536 | 6.765 | 1,125,819 | -0.16(-2.38%) |
Oct 21, 2008 | 7.098 | 7.147 | 6.885 | 6.929 | 1,058,051 | -0.31(-4.22%) |
Oct 20, 2008 | 7.106 | 7.343 | 6.946 | 7.235 | 1,090,510 | +0.19(+2.74%) |
Oct 17, 2008 | 7.126 | 7.408 | 6.946 | 7.042 | 873,375 | -0.31(-4.21%) |
Oct 16, 2008 | 6.966 | 7.404 | 6.628 | 7.352 | 1,129,205 | +0.35(+5.05%) |
Oct 15, 2008 | 7.621 | 7.778 | 6.954 | 6.998 | 577,220 | -0.80(-10.26%) |
Oct 14, 2008 | 8.212 | 8.376 | 7.536 | 7.798 | 1,006,371 | -0.26(-3.19%) |
Oct 13, 2008 | 7.287 | 8.055 | 7.235 | 8.055 | 710,416 | +1.16(+16.85%) |
Oct 10, 2008 | 6.753 | 7.552 | 6.447 | 6.893 | 2,064,927 | -0.20(-2.83%) |
Oct 09, 2008 | 7.496 | 7.733 | 7.094 | 7.094 | 1,426,561 | -0.39(-5.16%) |
Oct 08, 2008 | 7.235 | 7.914 | 7.034 | 7.480 | 945,552 | +0.10(+1.36%) |
Oct 07, 2008 | 8.067 | 8.143 | 7.348 | 7.380 | 853,230 | -0.56(-7.09%) |
Oct 06, 2008 | 7.942 | 8.003 | 7.147 | 7.942 | 1,155,764 | -0.22(-2.71%) |
Oct 03, 2008 | 8.481 | 8.899 | 8.143 | 8.163 | 1,322,049 | -0.27(-3.24%) |
Oct 02, 2008 | 8.618 | 8.843 | 8.308 | 8.437 | 1,404,523 | -0.34(-3.89%) |
Oct 01, 2008 | 8.360 | 8.927 | 8.200 | 8.778 | 1,346,953 | +0.33(+3.85%) |
Sep 30, 2008 | 8.047 | 8.541 | 7.870 | 8.453 | 1,670,950 | +0.63(+8.07%) |
Sep 29, 2008 | 8.537 | 8.537 | 7.456 | 7.822 | 972,463 | -0.92(-10.49%) |
Sep 26, 2008 | 8.646 | 8.931 | 8.276 | 8.738 | 0 | -0.08(-0.87%) |
Sep 25, 2008 | 8.481 | 9.104 | 8.441 | 8.815 | 2,333,951 | +0.33(+3.93%) |
Sep 24, 2008 | 8.722 | 8.722 | 8.348 | 8.481 | 1,342,440 | -0.10(-1.17%) |
Sep 23, 2008 | 8.714 | 8.911 | 8.529 | 8.581 | 1,222,577 | -0.12(-1.43%) |
Sep 22, 2008 | 8.638 | 8.742 | 8.421 | 8.706 | 2,189,943 | +0.01(+0.14%) |
Sep 19, 2008 | 8.340 | 8.927 | 8.340 | 8.694 | 0 | +0.69(+8.58%) |
Sep 18, 2008 | 7.508 | 8.175 | 7.159 | 8.007 | 1,661,297 | +0.61(+8.20%) |
Sep 17, 2008 | 7.737 | 7.790 | 7.134 | 7.400 | 1,195,740 | -0.64(-7.90%) |
Sep 16, 2008 | 7.295 | 8.216 | 7.295 | 8.035 | 1,464,577 | +0.52(+6.90%) |
Sep 15, 2008 | 7.697 | 7.757 | 7.271 | 7.516 | 1,023,264 | -0.49(-6.12%) |
Sep 12, 2008 | 7.918 | 8.107 | 7.653 | 8.007 | 1,185,920 | +0.02(+0.30%) |
Sep 11, 2008 | 7.436 | 7.987 | 7.376 | 7.983 | 1,079,384 | +0.36(+4.75%) |
Sep 10, 2008 | 7.589 | 7.782 | 7.524 | 7.621 | 783,123 | +0.16(+2.16%) |
Sep 09, 2008 | 7.544 | 7.838 | 7.034 | 7.460 | 1,470,334 | -0.14(-1.80%) |
Sep 08, 2008 | 7.597 | 7.625 | 7.476 | 7.597 | 822,541 | +0.25(+3.45%) |
Sep 05, 2008 | 7.311 | 7.380 | 7.094 | 7.343 | 0 | -0.01(-0.11%) |
Sep 04, 2008 | 7.621 | 7.633 | 7.295 | 7.352 | 863,092 | -0.36(-4.64%) |
Sep 03, 2008 | 7.561 | 7.790 | 7.544 | 7.709 | 1,446,592 | +0.09(+1.16%) |
Sep 02, 2008 | 7.753 | 7.753 | 7.492 | 7.621 | 1,001,781 | -0.01(-0.11%) |
Aug 29, 2008 | 7.725 | 7.782 | 7.573 | 7.629 | 551,987 | -0.10(-1.30%) |
Aug 28, 2008 | 7.697 | 7.753 | 7.613 | 7.729 | 1,186,679 | +0.09(+1.16%) |
Aug 27, 2008 | 7.593 | 7.753 | 7.532 | 7.641 | 832,533 | +0.02(+0.26%) |
Aug 26, 2008 | 7.649 | 7.802 | 7.444 | 7.621 | 767,217 | -0.05(-0.68%) |
Aug 25, 2008 | 7.798 | 7.798 | 7.577 | 7.673 | 589,779 | -0.17(-2.15%) |
Aug 22, 2008 | 7.810 | 7.878 | 7.721 | 7.842 | 773,858 | +0.07(+0.93%) |
Aug 21, 2008 | 7.930 | 7.954 | 7.733 | 7.770 | 965,007 | -0.19(-2.42%) |
Aug 20, 2008 | 7.979 | 8.099 | 7.838 | 7.962 | 643,625 | -0.04(-0.55%) |
Aug 19, 2008 | 8.151 | 8.155 | 7.918 | 8.007 | 870,755 | -0.15(-1.82%) |
Aug 18, 2008 | 7.918 | 8.391 | 7.677 | 8.155 | 1,317,277 | -0.12(-1.46%) |
Aug 15, 2008 | 8.445 | 8.618 | 8.123 | 8.276 | 0 | -0.12(-1.48%) |
Aug 14, 2008 | 8.123 | 8.499 | 8.039 | 8.401 | 1,064,183 | +0.26(+3.21%) |
Aug 13, 2008 | 8.288 | 8.409 | 8.015 | 8.139 | 1,371,534 | -0.07(-0.88%) |
Aug 12, 2008 | 8.151 | 8.437 | 8.031 | 8.212 | 1,829,774 | +0.08(+0.94%) |
Aug 11, 2008 | 8.035 | 8.159 | 7.898 | 8.135 | 1,685,679 | +0.08(+1.05%) |
Aug 08, 2008 | 7.826 | 8.280 | 7.824 | 8.051 | 875,793 | +0.14(+1.78%) |
Aug 07, 2008 | 7.653 | 8.095 | 7.552 | 7.910 | 1,098,250 | +0.21(+2.77%) |
Aug 06, 2008 | 7.717 | 7.814 | 7.476 | 7.697 | 1,291,117 | +0.03(+0.42%) |
Aug 05, 2008 | 7.862 | 8.171 | 7.323 | 7.665 | 3,000,254 | +0.92(+13.65%) |
Aug 04, 2008 | 6.877 | 6.897 | 6.395 | 6.745 | 866,530 | -0.19(-2.72%) |
Aug 01, 2008 | 6.994 | 7.199 | 6.817 | 6.934 | 853,824 | -0.10(-1.48%) |
Jul 31, 2008 | 6.704 | 7.187 | 6.552 | 7.038 | 694,505 | +0.25(+3.67%) |
Jul 30, 2008 | 6.600 | 6.813 | 6.600 | 6.789 | 734,083 | +0.24(+3.62%) |
Jul 29, 2008 | 6.552 | 6.556 | 6.411 | 6.552 | 835,088 | +0.12(+1.81%) |
Jul 28, 2008 | 6.672 | 6.797 | 6.407 | 6.435 | 670,885 | -0.30(-4.42%) |
Jul 25, 2008 | 6.660 | 6.893 | 6.644 | 6.733 | 633,044 | +0.08(+1.21%) |
Jul 24, 2008 | 6.929 | 6.954 | 6.540 | 6.652 | 812,508 | -0.23(-3.39%) |
Jul 23, 2008 | 6.761 | 6.978 | 6.720 | 6.885 | 1,312,214 | +0.09(+1.30%) |
Jul 22, 2008 | 5.973 | 6.873 | 5.973 | 6.797 | 1,326,694 | +0.77(+12.73%) |
Jul 21, 2008 | 5.973 | 6.134 | 5.941 | 6.029 | 597,335 | +0.08(+1.35%) |
Jul 18, 2008 | 5.937 | 6.053 | 5.744 | 5.949 | 692,985 | +0.01(+0.14%) |
Jul 17, 2008 | 5.531 | 5.981 | 5.531 | 5.941 | 835,854 | +0.45(+8.12%) |
Jul 16, 2008 | 5.366 | 5.603 | 5.253 | 5.495 | 1,012,763 | +0.17(+3.17%) |
Jul 15, 2008 | 5.310 | 5.503 | 5.113 | 5.326 | 1,529,751 | -0.01(-0.15%) |
Jul 14, 2008 | 5.708 | 5.708 | 5.273 | 5.334 | 1,029,499 | -0.32(-5.62%) |
Jul 11, 2008 | 5.410 | 5.728 | 5.330 | 5.651 | 825,514 | +0.17(+3.15%) |
Jul 10, 2008 | 5.446 | 5.663 | 5.406 | 5.478 | 636,211 | +0.09(+1.64%) |
Jul 09, 2008 | 5.454 | 5.603 | 5.390 | 5.390 | 639,537 | -0.08(-1.40%) |
Jul 08, 2008 | 5.318 | 5.487 | 5.137 | 5.466 | 696,879 | +0.16(+3.03%) |
Jul 07, 2008 | 5.454 | 5.551 | 5.205 | 5.306 | 833,150 | -0.12(-2.15%) |
Jul 04, 2008 | 5.394 | 5.470 | 5.197 | 5.422 | 800,608 | +0.00(+0.00%) |
Jul 03, 2008 | 5.394 | 5.470 | 5.197 | 5.422 | 800,608 | +0.01(+0.15%) |
Jul 02, 2008 | 5.816 | 5.876 | 5.290 | 5.414 | 1,115,703 | -0.41(-7.04%) |
Jul 01, 2008 | 5.884 | 5.913 | 5.635 | 5.824 | 889,432 | -0.15(-2.49%) |
Jun 30, 2008 | 6.150 | 6.186 | 5.969 | 5.973 | 1,030,845 | -0.21(-3.38%) |
Jun 27, 2008 | 6.186 | 6.387 | 6.057 | 6.182 | 4,116,856 | -0.01(-0.13%) |
Jun 26, 2008 | 6.616 | 6.620 | 6.158 | 6.190 | 1,012,591 | -0.53(-7.84%) |
Jun 25, 2008 | 6.632 | 6.917 | 6.592 | 6.716 | 516,340 | +0.08(+1.15%) |
Jun 24, 2008 | 6.729 | 6.909 | 6.608 | 6.640 | 1,041,232 | -0.14(-2.07%) |
Jun 23, 2008 | 6.865 | 6.889 | 6.688 | 6.781 | 507,456 | +0.00(+0.00%) |
Jun 20, 2008 | 6.809 | 7.010 | 6.781 | 6.781 | 794,699 | -0.06(-0.94%) |
Jun 19, 2008 | 6.761 | 6.849 | 6.712 | 6.845 | 513,201 | +0.10(+1.55%) |
Jun 18, 2008 | 6.745 | 6.821 | 6.733 | 6.741 | 588,042 | -0.08(-1.12%) |
Jun 17, 2008 | 6.901 | 6.901 | 6.789 | 6.817 | 886,441 | +0.01(+0.18%) |
Jun 16, 2008 | 6.503 | 6.833 | 6.499 | 6.805 | 1,080,855 | -0.12(-1.68%) |
Jun 13, 2008 | 6.781 | 6.938 | 6.704 | 6.921 | 882,846 | +0.16(+2.38%) |
Jun 12, 2008 | 6.777 | 6.821 | 6.720 | 6.761 | 552,756 | +0.05(+0.78%) |
Jun 11, 2008 | 6.753 | 6.797 | 6.656 | 6.708 | 698,401 | -0.04(-0.54%) |
Jun 10, 2008 | 6.700 | 6.761 | 6.648 | 6.745 | 528,230 | -0.07(-1.00%) |
Jun 09, 2008 | 6.974 | 6.974 | 6.692 | 6.813 | 739,970 | -0.07(-0.99%) |
Jun 06, 2008 | 7.022 | 7.042 | 6.825 | 6.881 | 1,003,587 | -0.25(-3.44%) |
Jun 05, 2008 | 6.942 | 7.126 | 6.817 | 7.126 | 531,964 | +0.17(+2.49%) |
Jun 04, 2008 | 6.913 | 6.998 | 6.857 | 6.954 | 746,495 | +0.05(+0.76%) |
Jun 03, 2008 | 6.942 | 6.978 | 6.797 | 6.901 | 550,517 | -0.08(-1.15%) |
Jun 02, 2008 | 6.974 | 6.998 | 6.809 | 6.982 | 456,588 | +0.01(+0.12%) |
May 30, 2008 | 7.006 | 7.155 | 6.815 | 6.974 | 647,531 | -0.03(-0.46%) |
May 29, 2008 | 6.757 | 7.074 | 6.757 | 7.006 | 619,820 | +0.20(+3.01%) |
May 28, 2008 | 6.785 | 6.889 | 6.781 | 6.801 | 768,884 | +0.03(+0.48%) |
May 27, 2008 | 6.817 | 6.861 | 6.670 | 6.769 | 1,455,705 | -0.05(-0.71%) |
May 26, 2008 | 6.833 | 6.861 | 6.729 | 6.817 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.833 | 6.861 | 6.729 | 6.817 | 644,720 | -0.01(-0.12%) |
May 22, 2008 | 6.849 | 6.946 | 6.785 | 6.825 | 806,775 | +0.00(+0.06%) |
May 21, 2008 | 6.897 | 6.897 | 6.785 | 6.821 | 625,717 | -0.08(-1.16%) |
May 20, 2008 | 7.042 | 7.042 | 6.845 | 6.901 | 715,926 | -0.14(-2.00%) |
May 19, 2008 | 6.921 | 7.134 | 6.797 | 7.042 | 700,957 | +0.15(+2.22%) |
May 16, 2008 | 6.905 | 6.925 | 6.785 | 6.889 | 595,232 | -0.06(-0.81%) |
May 15, 2008 | 6.797 | 6.970 | 6.720 | 6.946 | 611,105 | +0.12(+1.83%) |
May 14, 2008 | 6.749 | 6.865 | 6.676 | 6.821 | 567,738 | +0.14(+2.11%) |
May 13, 2008 | 6.592 | 6.821 | 6.588 | 6.680 | 1,047,815 | +0.06(+0.85%) |
May 12, 2008 | 6.568 | 6.672 | 6.540 | 6.624 | 675,363 | +0.02(+0.37%) |
May 09, 2008 | 6.487 | 6.620 | 6.455 | 6.600 | 442,758 | +0.09(+1.36%) |
May 08, 2008 | 6.620 | 6.628 | 6.423 | 6.511 | 561,165 | -0.10(-1.46%) |
May 07, 2008 | 6.600 | 6.805 | 6.515 | 6.608 | 991,277 | +0.01(+0.12%) |
May 06, 2008 | 6.544 | 6.765 | 6.423 | 6.600 | 1,430,846 | -0.07(-1.08%) |
May 05, 2008 | 6.230 | 6.704 | 6.166 | 6.672 | 1,306,649 | +0.41(+6.62%) |
May 02, 2008 | 6.142 | 6.431 | 6.057 | 6.258 | 1,288,320 | +0.15(+2.43%) |
May 01, 2008 | 5.933 | 6.431 | 5.507 | 6.110 | 5,310,282 | -0.61(-9.04%) |
Apr 30, 2008 | 6.777 | 6.909 | 6.656 | 6.716 | 1,018,244 | -0.04(-0.54%) |
Apr 29, 2008 | 6.877 | 6.934 | 6.720 | 6.753 | 1,088,231 | -0.18(-2.55%) |
Apr 28, 2008 | 6.909 | 6.994 | 6.793 | 6.929 | 596,004 | +0.08(+1.23%) |
Apr 25, 2008 | 6.845 | 7.010 | 6.668 | 6.845 | 704,029 | +0.12(+1.73%) |
Apr 24, 2008 | 6.355 | 6.934 | 6.355 | 6.729 | 1,459,191 | +0.44(+6.96%) |
Apr 23, 2008 | 6.379 | 6.387 | 6.186 | 6.290 | 703,342 | -0.09(-1.39%) |
Apr 22, 2008 | 6.327 | 6.656 | 6.242 | 6.379 | 933,376 | +0.08(+1.21%) |
Apr 21, 2008 | 6.383 | 6.431 | 6.282 | 6.302 | 600,039 | -0.14(-2.24%) |
Apr 18, 2008 | 6.439 | 6.560 | 6.391 | 6.447 | 524,712 | +0.01(+0.12%) |
Apr 17, 2008 | 6.532 | 6.536 | 6.298 | 6.439 | 733,829 | -0.13(-2.02%) |
Apr 16, 2008 | 6.166 | 6.596 | 6.166 | 6.572 | 985,590 | +0.41(+6.72%) |
Apr 15, 2008 | 6.519 | 6.519 | 6.001 | 6.158 | 1,254,104 | -0.34(-5.20%) |
Apr 14, 2008 | 6.608 | 6.729 | 6.395 | 6.495 | 1,080,539 | -0.18(-2.71%) |
Apr 11, 2008 | 6.861 | 6.893 | 6.596 | 6.676 | 993,302 | -0.16(-2.29%) |
Apr 10, 2008 | 6.753 | 7.295 | 6.753 | 6.833 | 2,793,222 | +0.43(+6.72%) |
Apr 09, 2008 | 6.805 | 6.881 | 6.379 | 6.403 | 1,501,858 | -0.50(-7.22%) |
Apr 08, 2008 | 6.998 | 7.042 | 6.676 | 6.901 | 1,354,208 | -0.20(-2.83%) |
Apr 07, 2008 | 6.745 | 7.749 | 6.628 | 7.102 | 4,004,004 | +0.74(+11.62%) |
Apr 04, 2008 | 5.796 | 6.379 | 5.732 | 6.363 | 2,073,185 | +0.60(+10.39%) |
Apr 03, 2008 | 5.487 | 6.009 | 5.487 | 5.764 | 1,331,784 | +0.29(+5.29%) |
Apr 02, 2008 | 5.543 | 5.760 | 5.418 | 5.474 | 825,927 | -0.00(-0.07%) |