Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.413 | 7.686 | 7.357 | 7.475 | 317,815 | +0.17(+2.38%) |
Mar 30, 2009 | 7.233 | 7.413 | 7.122 | 7.301 | 248,141 | -0.16(-2.08%) |
Mar 26, 2009 | 7.035 | 7.469 | 7.016 | 7.457 | 387,698 | +0.50(+7.13%) |
Mar 25, 2009 | 6.830 | 7.128 | 6.681 | 6.960 | 423,625 | +0.23(+3.41%) |
Mar 24, 2009 | 7.016 | 7.190 | 6.700 | 6.731 | 276,978 | -0.46(-6.38%) |
Mar 23, 2009 | 7.035 | 7.190 | 6.663 | 7.190 | 391,782 | +0.65(+9.96%) |
Mar 20, 2009 | 6.718 | 6.942 | 6.362 | 6.538 | 639,833 | -0.11(-1.68%) |
Mar 19, 2009 | 6.632 | 6.725 | 6.495 | 6.650 | 345,580 | +0.04(+0.56%) |
Mar 18, 2009 | 6.569 | 6.712 | 6.563 | 6.613 | 673,933 | +0.04(+0.57%) |
Mar 17, 2009 | 6.619 | 6.632 | 6.483 | 6.576 | 598,948 | -0.07(-1.03%) |
Mar 16, 2009 | 6.824 | 7.004 | 6.588 | 6.644 | 427,890 | -0.14(-2.01%) |
Mar 13, 2009 | 6.954 | 7.029 | 6.737 | 6.780 | 399,477 | -0.16(-2.24%) |
Mar 12, 2009 | 6.725 | 6.960 | 6.607 | 6.935 | 556,531 | +0.16(+2.38%) |
Mar 11, 2009 | 6.737 | 6.929 | 6.638 | 6.774 | 336,221 | +0.06(+0.83%) |
Mar 10, 2009 | 6.185 | 6.725 | 6.160 | 6.718 | 360,130 | +0.67(+11.08%) |
Mar 09, 2009 | 6.179 | 6.402 | 5.986 | 6.048 | 384,291 | -0.22(-3.56%) |
Mar 06, 2009 | 6.383 | 6.476 | 6.135 | 6.272 | 524,028 | -0.02(-0.39%) |
Mar 05, 2009 | 6.582 | 6.582 | 6.253 | 6.297 | 355,589 | -0.22(-3.43%) |
Mar 04, 2009 | 6.514 | 6.700 | 6.445 | 6.520 | 541,614 | +0.08(+1.25%) |
Mar 02, 2009 | 6.731 | 6.770 | 6.390 | 6.439 | 432,920 | -0.42(-6.06%) |
Feb 27, 2009 | 6.842 | 7.004 | 6.787 | 6.855 | 547,185 | -0.20(-2.81%) |
Feb 26, 2009 | 6.644 | 7.122 | 6.638 | 7.053 | 989,244 | +0.38(+5.77%) |
Feb 25, 2009 | 5.689 | 6.824 | 5.571 | 6.669 | 1,141,007 | +0.96(+16.72%) |
Feb 24, 2009 | 5.372 | 5.726 | 5.366 | 5.713 | 556,127 | +0.37(+6.97%) |
Feb 23, 2009 | 5.813 | 5.825 | 5.316 | 5.341 | 389,186 | -0.45(-7.82%) |
Feb 20, 2009 | 5.887 | 6.055 | 5.596 | 5.794 | 446,124 | -0.21(-3.51%) |
Feb 19, 2009 | 6.427 | 6.489 | 5.912 | 6.005 | 467,625 | -0.39(-6.11%) |
Feb 18, 2009 | 6.197 | 6.588 | 6.197 | 6.396 | 535,932 | +0.14(+2.28%) |
Feb 17, 2009 | 6.514 | 6.632 | 6.197 | 6.253 | 537,598 | -0.50(-7.35%) |
Feb 13, 2009 | 6.520 | 7.333 | 6.520 | 6.749 | 825,263 | -0.34(-4.81%) |
Feb 12, 2009 | 6.843 | 7.134 | 6.743 | 7.091 | 446,846 | +0.10(+1.42%) |
Feb 11, 2009 | 7.072 | 7.215 | 6.861 | 6.991 | 245,053 | -0.08(-1.14%) |
Feb 10, 2009 | 7.364 | 7.556 | 7.004 | 7.072 | 390,423 | -0.31(-4.20%) |
Feb 09, 2009 | 7.395 | 7.599 | 7.326 | 7.382 | 335,616 | -0.07(-1.00%) |
Feb 06, 2009 | 7.041 | 7.475 | 6.998 | 7.457 | 391,541 | +0.38(+5.44%) |
Feb 05, 2009 | 6.681 | 7.252 | 6.514 | 7.072 | 664,821 | +0.38(+5.65%) |
Feb 04, 2009 | 6.706 | 6.973 | 6.638 | 6.694 | 346,125 | -0.03(-0.46%) |
Feb 03, 2009 | 6.768 | 6.942 | 6.507 | 6.725 | 674,341 | -0.40(-5.57%) |
Feb 02, 2009 | 6.830 | 7.184 | 6.768 | 7.122 | 361,534 | +0.22(+3.24%) |
Jan 30, 2009 | 7.171 | 7.171 | 6.840 | 6.898 | 236,839 | -0.18(-2.54%) |
Jan 29, 2009 | 7.171 | 7.190 | 6.985 | 7.078 | 261,948 | -0.27(-3.63%) |
Jan 28, 2009 | 7.202 | 7.444 | 7.153 | 7.345 | 237,342 | +0.23(+3.23%) |
Jan 27, 2009 | 6.923 | 7.227 | 6.886 | 7.115 | 256,417 | +0.19(+2.78%) |
Jan 26, 2009 | 6.836 | 7.134 | 6.706 | 6.923 | 279,298 | -0.01(-0.09%) |
Jan 23, 2009 | 7.128 | 7.128 | 6.805 | 6.929 | 383,652 | -0.19(-2.70%) |
Jan 22, 2009 | 6.774 | 7.202 | 6.681 | 7.122 | 882,413 | +0.19(+2.68%) |
Jan 21, 2009 | 6.762 | 6.985 | 6.669 | 6.935 | 268,904 | +0.20(+3.04%) |
Jan 20, 2009 | 6.966 | 7.022 | 6.700 | 6.731 | 526,371 | -0.35(-4.91%) |
Jan 16, 2009 | 7.035 | 7.128 | 6.799 | 7.078 | 318,663 | +0.09(+1.33%) |
Jan 15, 2009 | 6.805 | 7.022 | 6.650 | 6.985 | 308,785 | +0.17(+2.46%) |
Jan 14, 2009 | 7.084 | 7.134 | 6.805 | 6.818 | 460,853 | -0.42(-5.83%) |
Jan 13, 2009 | 7.159 | 7.264 | 7.084 | 7.239 | 274,525 | +0.06(+0.78%) |
Jan 12, 2009 | 7.345 | 7.345 | 7.091 | 7.184 | 403,565 | -0.18(-2.44%) |
Jan 09, 2009 | 7.661 | 7.661 | 7.295 | 7.364 | 311,854 | -0.34(-4.43%) |
Jan 08, 2009 | 7.550 | 7.742 | 7.463 | 7.705 | 240,549 | +0.11(+1.39%) |
Jan 07, 2009 | 7.599 | 7.742 | 7.506 | 7.599 | 314,912 | -0.09(-1.21%) |
Jan 06, 2009 | 7.320 | 7.823 | 7.320 | 7.692 | 444,560 | +0.38(+5.26%) |
Jan 05, 2009 | 7.426 | 7.444 | 7.233 | 7.308 | 412,544 | -0.12(-1.59%) |
Jan 02, 2009 | 7.091 | 7.438 | 7.029 | 7.426 | 254,027 | +0.35(+4.91%) |
Dec 31, 2008 | 6.842 | 7.128 | 6.712 | 7.078 | 693,553 | +0.23(+3.35%) |
Dec 30, 2008 | 6.743 | 6.873 | 6.718 | 6.849 | 425,264 | +0.11(+1.56%) |
Dec 29, 2008 | 6.805 | 6.836 | 6.619 | 6.743 | 310,366 | -0.11(-1.63%) |
Dec 26, 2008 | 6.892 | 6.973 | 6.768 | 6.855 | 188,708 | -0.02(-0.36%) |
Dec 24, 2008 | 6.942 | 6.942 | 6.811 | 6.880 | 203,932 | -0.09(-1.33%) |
Dec 23, 2008 | 6.867 | 7.016 | 6.793 | 6.973 | 360,025 | +0.18(+2.65%) |
Dec 22, 2008 | 6.935 | 7.060 | 6.554 | 6.793 | 375,238 | -0.14(-1.97%) |
Dec 19, 2008 | 6.954 | 7.326 | 6.917 | 6.929 | 861,594 | +0.12(+1.73%) |
Dec 18, 2008 | 6.830 | 6.929 | 6.712 | 6.811 | 352,047 | -0.01(-0.09%) |
Dec 17, 2008 | 6.607 | 7.022 | 6.551 | 6.818 | 845,598 | +0.12(+1.76%) |
Dec 16, 2008 | 6.607 | 6.756 | 6.507 | 6.700 | 491,950 | +0.24(+3.65%) |
Dec 15, 2008 | 6.917 | 6.942 | 6.408 | 6.464 | 454,442 | -0.45(-6.55%) |
Dec 12, 2008 | 6.414 | 6.935 | 6.414 | 6.917 | 448,411 | +0.29(+4.30%) |
Dec 11, 2008 | 6.669 | 6.805 | 6.520 | 6.632 | 619,557 | -0.11(-1.57%) |
Dec 10, 2008 | 6.818 | 6.948 | 6.650 | 6.737 | 736,576 | +0.01(+0.09%) |
Dec 09, 2008 | 6.756 | 7.239 | 6.687 | 6.731 | 688,601 | -0.30(-4.24%) |
Dec 08, 2008 | 6.892 | 7.134 | 6.613 | 7.029 | 743,665 | +0.23(+3.38%) |
Dec 05, 2008 | 6.439 | 6.842 | 6.266 | 6.799 | 613,864 | +0.25(+3.89%) |
Dec 04, 2008 | 6.694 | 7.047 | 6.439 | 6.545 | 604,827 | -0.24(-3.48%) |
Dec 03, 2008 | 6.445 | 6.855 | 6.371 | 6.780 | 738,745 | +0.12(+1.86%) |
Dec 02, 2008 | 6.576 | 6.756 | 6.303 | 6.656 | 587,764 | +0.16(+2.48%) |
Dec 01, 2008 | 7.432 | 7.432 | 6.452 | 6.495 | 641,335 | -1.01(-13.47%) |
Nov 28, 2008 | 7.308 | 7.506 | 7.215 | 7.506 | 305,211 | +0.09(+1.26%) |
Nov 26, 2008 | 6.743 | 7.413 | 6.743 | 7.413 | 680,172 | +0.58(+8.54%) |
Nov 25, 2008 | 6.861 | 6.954 | 6.594 | 6.830 | 608,962 | +0.01(+0.18%) |
Nov 24, 2008 | 6.228 | 6.849 | 6.079 | 6.818 | 785,382 | +0.62(+10.01%) |
Nov 21, 2008 | 5.856 | 6.203 | 5.633 | 6.197 | 925,873 | +0.45(+7.77%) |
Nov 20, 2008 | 5.893 | 6.036 | 5.682 | 5.751 | 975,377 | -0.14(-2.32%) |
Nov 19, 2008 | 6.216 | 6.278 | 5.862 | 5.887 | 661,240 | -0.32(-5.19%) |
Nov 18, 2008 | 6.067 | 6.259 | 5.949 | 6.210 | 701,959 | +0.12(+1.93%) |
Nov 17, 2008 | 6.086 | 6.234 | 5.943 | 6.092 | 472,224 | -0.05(-0.81%) |
Nov 14, 2008 | 6.371 | 6.476 | 6.123 | 6.141 | 471,189 | -0.38(-5.80%) |
Nov 13, 2008 | 6.222 | 6.538 | 5.912 | 6.520 | 711,101 | +0.32(+5.10%) |
Nov 12, 2008 | 6.470 | 6.647 | 6.197 | 6.203 | 545,167 | -0.31(-4.76%) |
Nov 11, 2008 | 6.538 | 6.737 | 6.478 | 6.514 | 518,001 | -0.16(-2.42%) |
Nov 10, 2008 | 6.855 | 6.948 | 6.650 | 6.675 | 516,315 | -0.02(-0.37%) |
Nov 07, 2008 | 6.743 | 6.892 | 6.551 | 6.700 | 351,577 | +0.04(+0.56%) |
Nov 06, 2008 | 6.756 | 6.917 | 6.613 | 6.663 | 862,776 | -0.17(-2.45%) |
Nov 05, 2008 | 6.973 | 7.072 | 6.787 | 6.830 | 695,529 | -0.25(-3.59%) |
Nov 04, 2008 | 6.985 | 7.115 | 6.824 | 7.084 | 692,355 | +0.26(+3.82%) |
Nov 03, 2008 | 6.805 | 6.898 | 6.551 | 6.824 | 654,441 | -0.03(-0.45%) |
Oct 31, 2008 | 6.514 | 6.998 | 6.514 | 6.855 | 678,086 | +0.30(+4.54%) |
Oct 30, 2008 | 6.259 | 6.557 | 6.241 | 6.557 | 734,041 | +0.46(+7.53%) |
Oct 29, 2008 | 5.565 | 6.290 | 5.565 | 6.098 | 1,029,671 | +0.59(+10.70%) |
Oct 28, 2008 | 5.558 | 5.664 | 5.428 | 5.509 | 1,625,610 | +0.07(+1.25%) |
Oct 27, 2008 | 5.236 | 5.707 | 5.236 | 5.440 | 1,144,505 | -0.10(-1.79%) |
Oct 24, 2008 | 5.509 | 6.079 | 5.093 | 5.540 | 1,967,911 | -0.90(-13.97%) |
Oct 23, 2008 | 6.731 | 6.824 | 6.203 | 6.439 | 1,188,798 | -0.24(-3.53%) |
Oct 22, 2008 | 7.134 | 7.159 | 6.588 | 6.675 | 884,270 | -0.50(-6.92%) |
Oct 21, 2008 | 7.512 | 7.599 | 7.159 | 7.171 | 538,290 | -0.35(-4.62%) |
Oct 20, 2008 | 7.264 | 7.519 | 7.252 | 7.519 | 519,605 | +0.39(+5.48%) |
Oct 17, 2008 | 6.935 | 7.444 | 6.849 | 7.128 | 856,786 | +0.06(+0.79%) |
Oct 16, 2008 | 6.607 | 7.128 | 6.514 | 7.072 | 885,906 | +0.52(+7.95%) |
Oct 15, 2008 | 7.097 | 7.109 | 6.545 | 6.551 | 594,632 | -0.62(-8.65%) |
Oct 14, 2008 | 7.779 | 7.798 | 6.991 | 7.171 | 1,044,692 | -0.22(-3.02%) |
Oct 13, 2008 | 7.128 | 7.432 | 6.942 | 7.395 | 1,061,816 | +0.59(+8.66%) |
Oct 10, 2008 | 6.383 | 6.985 | 6.247 | 6.805 | 1,406,600 | +0.20(+3.10%) |
Oct 09, 2008 | 7.289 | 7.500 | 6.601 | 6.601 | 1,608,253 | -0.53(-7.48%) |
Oct 08, 2008 | 6.669 | 7.686 | 5.893 | 7.134 | 3,429,111 | -0.58(-7.48%) |
Oct 07, 2008 | 8.375 | 8.435 | 7.691 | 7.711 | 1,335,987 | -0.60(-7.17%) |
Oct 06, 2008 | 8.182 | 8.319 | 7.779 | 8.306 | 1,026,974 | -0.02(-0.30%) |
Oct 03, 2008 | 8.741 | 8.840 | 8.319 | 8.331 | 720,731 | -0.29(-3.38%) |
Oct 02, 2008 | 9.119 | 9.119 | 8.567 | 8.623 | 713,754 | -0.35(-3.94%) |
Oct 01, 2008 | 9.318 | 9.411 | 8.908 | 8.976 | 729,908 | -0.33(-3.53%) |
Sep 30, 2008 | 9.020 | 9.355 | 8.834 | 9.305 | 922,102 | +0.25(+2.81%) |
Sep 29, 2008 | 9.175 | 9.324 | 8.834 | 9.051 | 910,823 | -0.20(-2.15%) |
Sep 26, 2008 | 9.293 | 9.293 | 8.896 | 9.249 | 873,618 | -0.18(-1.91%) |
Sep 25, 2008 | 9.132 | 9.572 | 9.094 | 9.429 | 715,808 | +0.37(+4.11%) |
Sep 24, 2008 | 9.032 | 9.305 | 8.883 | 9.057 | 566,173 | +0.08(+0.90%) |
Sep 23, 2008 | 9.088 | 9.342 | 8.952 | 8.976 | 630,891 | -0.11(-1.16%) |
Sep 22, 2008 | 9.553 | 9.609 | 9.045 | 9.082 | 1,107,334 | -0.41(-4.31%) |
Sep 19, 2008 | 9.659 | 9.770 | 9.305 | 9.491 | 1,607,223 | +0.25(+2.68%) |
Sep 18, 2008 | 9.460 | 9.491 | 9.063 | 9.243 | 1,379,145 | -0.09(-1.00%) |
Sep 17, 2008 | 9.231 | 9.454 | 9.101 | 9.336 | 749,923 | -0.06(-0.66%) |
Sep 16, 2008 | 9.262 | 9.479 | 9.169 | 9.398 | 753,294 | +0.03(+0.33%) |
Sep 15, 2008 | 9.702 | 9.770 | 9.299 | 9.367 | 723,789 | -0.56(-5.62%) |
Sep 12, 2008 | 9.969 | 10.04 | 9.770 | 9.926 | 454,164 | -0.07(-0.68%) |
Sep 11, 2008 | 9.820 | 10.02 | 9.628 | 9.994 | 598,972 | +0.12(+1.19%) |
Sep 10, 2008 | 9.944 | 10.03 | 9.808 | 9.876 | 676,540 | +0.06(+0.63%) |
Sep 09, 2008 | 10.08 | 10.29 | 9.770 | 9.814 | 825,034 | -0.23(-2.29%) |
Sep 08, 2008 | 10.07 | 10.18 | 9.851 | 10.04 | 733,705 | +0.19(+1.95%) |
Sep 05, 2008 | 9.770 | 9.975 | 9.597 | 9.851 | 786,656 | -0.01(-0.06%) |
Sep 04, 2008 | 10.36 | 10.36 | 9.851 | 9.857 | 947,146 | -0.56(-5.36%) |
Sep 03, 2008 | 10.36 | 10.60 | 10.30 | 10.42 | 718,108 | +0.04(+0.42%) |
Sep 02, 2008 | 10.61 | 10.69 | 10.29 | 10.37 | 571,842 | -0.08(-0.77%) |
Aug 29, 2008 | 10.58 | 10.60 | 10.39 | 10.45 | 518,436 | -0.18(-1.69%) |
Aug 28, 2008 | 10.48 | 10.67 | 10.39 | 10.63 | 445,411 | +0.17(+1.60%) |
Aug 27, 2008 | 10.34 | 10.62 | 10.27 | 10.47 | 534,645 | +0.18(+1.75%) |
Aug 26, 2008 | 10.34 | 10.38 | 10.17 | 10.29 | 621,377 | -0.07(-0.66%) |
Aug 25, 2008 | 10.55 | 10.56 | 10.31 | 10.35 | 527,610 | -0.20(-1.94%) |
Aug 22, 2008 | 10.46 | 10.65 | 10.41 | 10.56 | 586,026 | +0.16(+1.49%) |
Aug 21, 2008 | 10.39 | 10.52 | 10.30 | 10.40 | 510,551 | -0.08(-0.77%) |
Aug 20, 2008 | 10.55 | 10.66 | 10.42 | 10.48 | 642,364 | -0.04(-0.35%) |
Aug 19, 2008 | 10.65 | 10.78 | 10.39 | 10.52 | 917,000 | -0.15(-1.40%) |
Aug 18, 2008 | 10.73 | 10.81 | 10.58 | 10.67 | 887,309 | +0.01(+0.06%) |
Aug 15, 2008 | 10.50 | 10.86 | 10.46 | 10.66 | 1,097,892 | +0.20(+1.96%) |
Aug 14, 2008 | 10.16 | 10.50 | 10.14 | 10.46 | 869,944 | +0.20(+2.00%) |
Aug 13, 2008 | 10.23 | 10.36 | 9.981 | 10.25 | 730,705 | +0.12(+1.22%) |
Aug 12, 2008 | 10.02 | 10.33 | 9.932 | 10.13 | 1,097,369 | +0.18(+1.81%) |
Aug 11, 2008 | 9.888 | 10.13 | 9.864 | 9.950 | 1,233,115 | +0.14(+1.39%) |
Aug 08, 2008 | 9.739 | 9.895 | 9.721 | 9.814 | 993,432 | +0.11(+1.15%) |
Aug 07, 2008 | 9.659 | 9.851 | 9.653 | 9.702 | 930,270 | +0.01(+0.13%) |
Aug 06, 2008 | 9.597 | 9.808 | 9.529 | 9.690 | 718,012 | +0.09(+0.90%) |
Aug 05, 2008 | 9.485 | 9.659 | 9.466 | 9.603 | 713,595 | +0.17(+1.84%) |
Aug 04, 2008 | 9.491 | 9.591 | 9.249 | 9.429 | 633,019 | -0.02(-0.26%) |
Aug 01, 2008 | 9.417 | 9.591 | 9.218 | 9.454 | 741,241 | +0.06(+0.59%) |
Jul 31, 2008 | 9.361 | 9.677 | 9.346 | 9.398 | 666,566 | -0.09(-0.98%) |
Jul 30, 2008 | 9.541 | 9.659 | 9.373 | 9.491 | 800,635 | +0.05(+0.53%) |
Jul 29, 2008 | 9.442 | 9.566 | 9.175 | 9.442 | 1,017,213 | +0.29(+3.12%) |
Jul 28, 2008 | 9.398 | 9.584 | 9.032 | 9.156 | 1,462,949 | -0.39(-4.09%) |
Jul 25, 2008 | 9.584 | 9.733 | 9.318 | 9.547 | 1,270,941 | +0.01(+0.13%) |
Jul 24, 2008 | 9.770 | 9.926 | 9.516 | 9.535 | 2,371,192 | +0.18(+1.92%) |
Jul 23, 2008 | 9.373 | 9.578 | 9.249 | 9.355 | 1,893,785 | +0.11(+1.21%) |
Jul 22, 2008 | 9.119 | 9.411 | 9.101 | 9.243 | 2,094,181 | +0.11(+1.22%) |
Jul 21, 2008 | 8.871 | 9.150 | 8.759 | 9.132 | 1,111,003 | +0.40(+4.55%) |
Jul 18, 2008 | 8.524 | 8.890 | 8.524 | 8.734 | 1,137,319 | +0.14(+1.66%) |
Jul 17, 2008 | 8.480 | 8.766 | 8.418 | 8.592 | 1,504,123 | +0.24(+2.90%) |
Jul 16, 2008 | 8.034 | 8.480 | 8.034 | 8.350 | 1,054,910 | +0.37(+4.58%) |
Jul 15, 2008 | 8.002 | 8.176 | 7.699 | 7.984 | 934,036 | -0.14(-1.68%) |
Jul 14, 2008 | 8.251 | 8.368 | 8.015 | 8.120 | 1,135,499 | +0.02(+0.31%) |
Jul 11, 2008 | 8.195 | 8.251 | 7.885 | 8.096 | 1,130,463 | -0.09(-1.14%) |
Jul 10, 2008 | 8.120 | 8.306 | 8.058 | 8.189 | 655,190 | +0.07(+0.92%) |
Jul 09, 2008 | 8.350 | 8.443 | 8.071 | 8.114 | 750,397 | -0.22(-2.61%) |
Jul 08, 2008 | 8.176 | 8.344 | 8.021 | 8.331 | 812,565 | +0.19(+2.28%) |
Jul 07, 2008 | 8.145 | 8.387 | 7.990 | 8.145 | 1,222,989 | +0.02(+0.31%) |
Jul 04, 2008 | 8.139 | 8.294 | 8.052 | 8.120 | 686,989 | +0.00(+0.00%) |
Jul 03, 2008 | 8.139 | 8.294 | 8.052 | 8.120 | 686,989 | -0.03(-0.38%) |
Jul 02, 2008 | 8.480 | 8.586 | 8.120 | 8.151 | 1,329,239 | -0.35(-4.09%) |
Jul 01, 2008 | 8.499 | 8.685 | 8.375 | 8.499 | 1,871,280 | -0.10(-1.15%) |
Jun 30, 2008 | 8.685 | 8.933 | 8.598 | 8.598 | 1,419,501 | -0.15(-1.70%) |
Jun 27, 2008 | 8.685 | 8.778 | 8.561 | 8.747 | 2,191,818 | +0.02(+0.28%) |
Jun 26, 2008 | 9.150 | 9.231 | 8.666 | 8.722 | 1,992,877 | -0.60(-6.39%) |
Jun 25, 2008 | 9.150 | 9.435 | 9.150 | 9.318 | 1,594,087 | +0.24(+2.67%) |
Jun 24, 2008 | 9.063 | 9.187 | 8.753 | 9.076 | 1,198,768 | -0.09(-1.01%) |
Jun 23, 2008 | 9.634 | 9.665 | 9.069 | 9.169 | 1,671,819 | -0.51(-5.32%) |
Jun 20, 2008 | 9.684 | 9.727 | 9.392 | 9.684 | 1,662,778 | -0.06(-0.64%) |
Jun 19, 2008 | 9.702 | 9.870 | 9.615 | 9.746 | 991,615 | +0.05(+0.51%) |
Jun 18, 2008 | 9.857 | 9.870 | 9.578 | 9.696 | 881,960 | -0.22(-2.25%) |
Jun 17, 2008 | 9.895 | 10.08 | 9.833 | 9.919 | 1,195,175 | +0.09(+0.88%) |
Jun 16, 2008 | 10.00 | 10.12 | 9.466 | 9.833 | 2,615,463 | -0.32(-3.18%) |
Jun 13, 2008 | 10.47 | 10.58 | 10.00 | 10.16 | 1,227,991 | -0.22(-2.09%) |
Jun 12, 2008 | 10.55 | 10.72 | 10.30 | 10.37 | 1,119,106 | -0.07(-0.65%) |
Jun 11, 2008 | 10.99 | 11.00 | 10.42 | 10.44 | 1,444,640 | -0.60(-5.40%) |
Jun 10, 2008 | 11.08 | 11.26 | 10.94 | 11.04 | 604,596 | -0.16(-1.44%) |
Jun 09, 2008 | 11.23 | 11.46 | 11.05 | 11.20 | 648,294 | -0.04(-0.39%) |
Jun 06, 2008 | 11.61 | 11.62 | 11.17 | 11.24 | 686,858 | -0.43(-3.67%) |
Jun 05, 2008 | 11.61 | 11.77 | 11.58 | 11.67 | 525,221 | +0.06(+0.48%) |
Jun 04, 2008 | 11.48 | 11.85 | 11.47 | 11.61 | 691,517 | +0.08(+0.70%) |
Jun 03, 2008 | 11.48 | 11.70 | 11.41 | 11.53 | 691,253 | +0.06(+0.54%) |
Jun 02, 2008 | 11.87 | 11.87 | 11.25 | 11.47 | 722,830 | -0.31(-2.63%) |
May 30, 2008 | 11.92 | 12.05 | 11.71 | 11.78 | 946,197 | -0.09(-0.73%) |
May 29, 2008 | 11.45 | 12.02 | 11.45 | 11.87 | 808,759 | +0.36(+3.13%) |
May 28, 2008 | 11.66 | 11.77 | 11.39 | 11.51 | 688,946 | -0.15(-1.28%) |
May 27, 2008 | 11.48 | 11.72 | 11.41 | 11.66 | 378,155 | +0.24(+2.12%) |
May 26, 2008 | 11.51 | 11.59 | 11.36 | 11.41 | 478,488 | +0.00(+0.00%) |
May 23, 2008 | 11.51 | 11.59 | 11.36 | 11.41 | 478,488 | -0.17(-1.50%) |
May 22, 2008 | 11.45 | 11.75 | 11.36 | 11.59 | 683,765 | +0.14(+1.25%) |
May 21, 2008 | 11.69 | 11.82 | 11.32 | 11.45 | 616,926 | -0.20(-1.76%) |
May 20, 2008 | 11.75 | 11.87 | 11.58 | 11.65 | 1,169,298 | -0.11(-0.95%) |
May 19, 2008 | 11.90 | 12.27 | 11.69 | 11.76 | 1,468,546 | +0.11(+0.91%) |
May 16, 2008 | 11.78 | 11.78 | 11.41 | 11.66 | 798,942 | -0.07(-0.64%) |
May 15, 2008 | 11.45 | 11.82 | 11.42 | 11.73 | 1,034,062 | +0.31(+2.72%) |
May 14, 2008 | 11.25 | 11.63 | 11.22 | 11.42 | 1,070,614 | +0.22(+1.99%) |
May 13, 2008 | 10.86 | 11.23 | 10.86 | 11.20 | 877,086 | +0.25(+2.27%) |
May 12, 2008 | 10.84 | 11.01 | 10.79 | 10.95 | 824,297 | +0.14(+1.32%) |
May 09, 2008 | 10.97 | 10.98 | 10.68 | 10.81 | 1,602,352 | -0.22(-1.97%) |
May 08, 2008 | 11.36 | 11.45 | 10.86 | 11.02 | 2,085,528 | -0.28(-2.47%) |
May 07, 2008 | 11.10 | 11.65 | 11.10 | 11.30 | 1,401,593 | +0.24(+2.19%) |
May 06, 2008 | 11.01 | 11.18 | 10.79 | 11.06 | 1,127,460 | -0.02(-0.17%) |
May 05, 2008 | 10.98 | 11.17 | 10.76 | 11.08 | 1,583,635 | +0.32(+2.94%) |
May 02, 2008 | 10.69 | 10.83 | 10.47 | 10.76 | 1,804,796 | +0.16(+1.46%) |
May 01, 2008 | 10.07 | 10.65 | 10.06 | 10.61 | 1,789,800 | +0.55(+5.49%) |
Apr 30, 2008 | 10.06 | 10.21 | 9.932 | 10.06 | 2,199,366 | -0.02(-0.18%) |
Apr 29, 2008 | 10.20 | 10.22 | 9.938 | 10.07 | 2,237,548 | -0.15(-1.46%) |
Apr 28, 2008 | 10.24 | 10.51 | 9.963 | 10.22 | 2,888,945 | -0.17(-1.67%) |
Apr 25, 2008 | 11.26 | 11.58 | 10.18 | 10.40 | 13,033,423 | -2.09(-16.74%) |
Apr 24, 2008 | 12.12 | 12.83 | 12.05 | 12.49 | 3,116,070 | +0.39(+3.23%) |
Apr 23, 2008 | 12.20 | 12.43 | 11.98 | 12.10 | 929,566 | -0.06(-0.51%) |
Apr 22, 2008 | 12.38 | 12.63 | 12.02 | 12.16 | 1,068,602 | -0.17(-1.41%) |
Apr 21, 2008 | 12.22 | 12.52 | 12.22 | 12.33 | 1,156,635 | +0.03(+0.25%) |
Apr 18, 2008 | 12.16 | 12.51 | 12.13 | 12.30 | 908,162 | +0.34(+2.85%) |
Apr 17, 2008 | 11.86 | 12.05 | 11.70 | 11.96 | 578,674 | +0.08(+0.68%) |
Apr 16, 2008 | 11.50 | 11.94 | 11.48 | 11.88 | 799,257 | +0.51(+4.53%) |
Apr 15, 2008 | 11.76 | 11.79 | 11.26 | 11.36 | 766,881 | -0.29(-2.45%) |
Apr 14, 2008 | 11.64 | 11.91 | 11.60 | 11.65 | 883,572 | -0.01(-0.05%) |
Apr 11, 2008 | 12.04 | 12.12 | 11.57 | 11.66 | 919,789 | -0.55(-4.47%) |
Apr 10, 2008 | 12.30 | 12.51 | 12.16 | 12.20 | 543,232 | -0.13(-1.06%) |
Apr 09, 2008 | 12.56 | 12.67 | 12.26 | 12.33 | 322,158 | -0.21(-1.68%) |
Apr 08, 2008 | 12.30 | 12.62 | 12.28 | 12.54 | 616,127 | +0.35(+2.85%) |
Apr 07, 2008 | 12.52 | 12.52 | 12.01 | 12.20 | 817,176 | -0.21(-1.70%) |
Apr 04, 2008 | 12.51 | 12.51 | 12.30 | 12.41 | 629,173 | +0.01(+0.05%) |
Apr 03, 2008 | 12.36 | 12.56 | 12.13 | 12.40 | 648,472 | +0.03(+0.25%) |
Apr 02, 2008 | 12.59 | 12.79 | 12.30 | 12.37 | 760,809 | -0.25(-1.97%) |