Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.814 | 6.909 | 6.691 | 6.776 | 1,845,618 | -0.01(-0.14%) |
Mar 30, 2009 | 6.909 | 6.909 | 6.648 | 6.786 | 1,482,271 | -0.31(-4.41%) |
Mar 26, 2009 | 6.833 | 7.151 | 6.824 | 7.099 | 4,225,002 | +0.33(+4.84%) |
Mar 25, 2009 | 7.104 | 7.184 | 6.624 | 6.771 | 2,570,872 | -0.33(-4.62%) |
Mar 24, 2009 | 7.047 | 7.222 | 6.995 | 7.099 | 2,253,541 | -0.05(-0.66%) |
Mar 23, 2009 | 6.933 | 7.146 | 6.824 | 7.146 | 1,967,570 | +0.33(+4.88%) |
Mar 20, 2009 | 6.809 | 7.014 | 6.748 | 6.814 | 2,106,476 | +0.01(+0.21%) |
Mar 19, 2009 | 6.833 | 6.985 | 6.667 | 6.800 | 2,387,860 | -0.01(-0.21%) |
Mar 18, 2009 | 6.648 | 6.866 | 6.496 | 6.814 | 2,835,044 | +0.16(+2.43%) |
Mar 17, 2009 | 6.501 | 6.653 | 6.420 | 6.653 | 2,282,498 | +0.10(+1.60%) |
Mar 16, 2009 | 6.301 | 6.629 | 6.230 | 6.548 | 2,805,022 | +0.32(+5.11%) |
Mar 13, 2009 | 6.216 | 6.273 | 6.121 | 6.230 | 3,062,060 | +0.05(+0.77%) |
Mar 12, 2009 | 6.187 | 6.287 | 6.073 | 6.183 | 3,600,597 | +0.02(+0.31%) |
Mar 11, 2009 | 6.235 | 6.287 | 6.128 | 6.164 | 3,605,801 | -0.02(-0.31%) |
Mar 10, 2009 | 5.993 | 6.216 | 5.722 | 6.183 | 2,685,456 | +0.30(+5.08%) |
Mar 09, 2009 | 5.769 | 5.964 | 5.769 | 5.883 | 4,247,843 | +0.09(+1.56%) |
Mar 06, 2009 | 6.192 | 6.377 | 5.693 | 5.793 | 4,917,953 | -0.38(-6.08%) |
Mar 05, 2009 | 6.353 | 6.470 | 6.126 | 6.168 | 2,041,645 | -0.24(-3.78%) |
Mar 04, 2009 | 6.221 | 6.548 | 6.126 | 6.410 | 3,182,885 | +0.11(+1.81%) |
Mar 02, 2009 | 6.339 | 6.453 | 6.202 | 6.296 | 4,652,563 | -0.11(-1.78%) |
Feb 27, 2009 | 5.746 | 6.676 | 5.598 | 6.410 | 6,777,966 | +0.72(+12.59%) |
Feb 26, 2009 | 5.456 | 5.731 | 5.285 | 5.693 | 5,700,259 | +0.26(+4.81%) |
Feb 25, 2009 | 5.143 | 5.447 | 5.143 | 5.432 | 4,248,502 | +0.29(+5.63%) |
Feb 24, 2009 | 5.309 | 5.366 | 5.105 | 5.143 | 4,582,748 | -0.15(-2.78%) |
Feb 23, 2009 | 5.708 | 5.788 | 5.247 | 5.290 | 2,365,221 | -0.42(-7.32%) |
Feb 20, 2009 | 5.627 | 5.774 | 5.518 | 5.708 | 3,692,719 | +0.02(+0.33%) |
Feb 19, 2009 | 5.717 | 5.755 | 5.589 | 5.689 | 4,339,359 | -0.03(-0.50%) |
Feb 18, 2009 | 5.712 | 5.760 | 5.655 | 5.717 | 3,318,164 | -0.01(-0.25%) |
Feb 17, 2009 | 5.665 | 5.815 | 5.603 | 5.731 | 1,379,122 | -0.06(-0.98%) |
Feb 13, 2009 | 5.907 | 5.950 | 5.579 | 5.788 | 1,508,462 | -0.09(-1.61%) |
Feb 12, 2009 | 5.755 | 5.907 | 5.636 | 5.883 | 1,984,252 | +0.12(+2.14%) |
Feb 11, 2009 | 5.955 | 6.035 | 5.741 | 5.760 | 1,616,861 | -0.21(-3.58%) |
Feb 10, 2009 | 6.145 | 6.287 | 5.921 | 5.974 | 2,092,162 | -0.23(-3.68%) |
Feb 09, 2009 | 6.173 | 6.258 | 6.102 | 6.202 | 1,938,597 | +0.03(+0.54%) |
Feb 06, 2009 | 6.035 | 6.268 | 5.974 | 6.168 | 2,273,763 | +0.15(+2.44%) |
Feb 05, 2009 | 5.807 | 6.078 | 5.760 | 6.021 | 1,845,016 | +0.19(+3.17%) |
Feb 04, 2009 | 5.788 | 6.088 | 5.755 | 5.836 | 1,177,311 | +0.03(+0.57%) |
Feb 03, 2009 | 5.769 | 5.845 | 5.674 | 5.803 | 2,024,778 | +0.03(+0.49%) |
Feb 02, 2009 | 5.442 | 5.812 | 5.425 | 5.774 | 2,155,140 | +0.29(+5.28%) |
Jan 30, 2009 | 5.613 | 5.674 | 5.447 | 5.485 | 1,857,485 | -0.12(-2.12%) |
Jan 29, 2009 | 5.394 | 5.613 | 5.385 | 5.603 | 2,499,112 | +0.13(+2.43%) |
Jan 28, 2009 | 5.394 | 5.584 | 5.394 | 5.470 | 2,109,435 | +0.11(+2.04%) |
Jan 27, 2009 | 5.366 | 5.499 | 5.285 | 5.361 | 1,607,892 | -0.02(-0.44%) |
Jan 26, 2009 | 5.413 | 5.537 | 5.333 | 5.385 | 2,198,404 | -0.05(-0.87%) |
Jan 23, 2009 | 5.257 | 5.461 | 5.105 | 5.432 | 2,243,743 | +0.08(+1.42%) |
Jan 22, 2009 | 5.423 | 5.485 | 5.200 | 5.356 | 1,527,384 | -0.12(-2.17%) |
Jan 21, 2009 | 5.451 | 5.485 | 5.242 | 5.475 | 1,743,154 | +0.06(+1.14%) |
Jan 20, 2009 | 5.679 | 5.841 | 5.409 | 5.413 | 2,964,637 | -0.30(-5.32%) |
Jan 16, 2009 | 5.503 | 5.812 | 5.428 | 5.717 | 2,869,942 | +0.28(+5.24%) |
Jan 15, 2009 | 5.223 | 5.503 | 5.124 | 5.432 | 2,319,920 | +0.22(+4.19%) |
Jan 14, 2009 | 5.266 | 5.380 | 5.138 | 5.214 | 3,697,335 | -0.25(-4.60%) |
Jan 13, 2009 | 5.361 | 5.513 | 5.266 | 5.466 | 2,212,360 | +0.11(+2.04%) |
Jan 12, 2009 | 5.447 | 5.489 | 5.261 | 5.356 | 2,658,327 | -0.12(-2.17%) |
Jan 09, 2009 | 6.040 | 6.045 | 5.309 | 5.475 | 4,090,509 | -0.63(-10.27%) |
Jan 08, 2009 | 5.955 | 6.111 | 5.931 | 6.102 | 2,187,274 | +0.11(+1.82%) |
Jan 07, 2009 | 6.211 | 6.244 | 5.917 | 5.993 | 2,343,071 | -0.33(-5.18%) |
Jan 06, 2009 | 5.936 | 6.429 | 5.936 | 6.320 | 2,557,510 | +0.36(+6.06%) |
Jan 05, 2009 | 5.845 | 5.959 | 5.693 | 5.959 | 2,062,150 | +0.09(+1.46%) |
Jan 02, 2009 | 5.257 | 5.898 | 5.257 | 5.874 | 1,866,825 | +0.34(+6.09%) |
Dec 31, 2008 | 5.423 | 5.641 | 5.380 | 5.537 | 3,163,085 | +0.13(+2.46%) |
Dec 30, 2008 | 5.485 | 5.485 | 5.304 | 5.404 | 2,449,899 | -0.03(-0.52%) |
Dec 29, 2008 | 5.522 | 5.574 | 5.390 | 5.432 | 1,567,549 | -0.06(-1.04%) |
Dec 26, 2008 | 5.423 | 5.489 | 5.247 | 5.489 | 898,797 | +0.11(+2.03%) |
Dec 24, 2008 | 5.480 | 5.503 | 5.352 | 5.380 | 1,506,034 | -0.08(-1.48%) |
Dec 23, 2008 | 5.480 | 5.608 | 5.423 | 5.461 | 4,986,503 | -0.02(-0.35%) |
Dec 22, 2008 | 5.247 | 5.708 | 5.238 | 5.480 | 34,062,728 | +0.28(+5.29%) |
Dec 19, 2008 | 4.843 | 5.285 | 4.801 | 5.204 | 5,057,153 | +0.43(+9.05%) |
Dec 18, 2008 | 4.796 | 4.881 | 4.727 | 4.772 | 2,142,268 | -0.03(-0.69%) |
Dec 17, 2008 | 4.843 | 4.991 | 4.782 | 4.805 | 2,589,728 | -0.13(-2.60%) |
Dec 16, 2008 | 4.934 | 4.991 | 4.834 | 4.934 | 1,765,178 | +0.04(+0.87%) |
Dec 15, 2008 | 4.843 | 4.986 | 4.758 | 4.891 | 2,366,085 | +0.05(+0.98%) |
Dec 12, 2008 | 4.435 | 4.853 | 4.350 | 4.843 | 3,256,825 | +0.28(+6.25%) |
Dec 11, 2008 | 4.677 | 4.725 | 4.473 | 4.559 | 1,598,074 | -0.19(-4.00%) |
Dec 10, 2008 | 4.782 | 4.877 | 4.663 | 4.748 | 1,432,335 | +0.02(+0.50%) |
Dec 09, 2008 | 4.706 | 4.919 | 4.677 | 4.725 | 1,501,024 | -0.03(-0.70%) |
Dec 08, 2008 | 4.525 | 4.801 | 4.525 | 4.758 | 2,863,243 | +0.29(+6.60%) |
Dec 05, 2008 | 4.174 | 4.483 | 4.174 | 4.464 | 2,700,286 | +0.25(+5.86%) |
Dec 04, 2008 | 4.250 | 4.388 | 4.155 | 4.217 | 3,767,893 | -0.05(-1.11%) |
Dec 03, 2008 | 4.183 | 4.449 | 4.150 | 4.264 | 3,965,642 | -0.14(-3.23%) |
Dec 02, 2008 | 4.729 | 4.748 | 4.307 | 4.407 | 2,757,394 | -0.30(-6.36%) |
Dec 01, 2008 | 4.877 | 4.981 | 4.687 | 4.706 | 2,587,351 | -0.24(-4.89%) |
Nov 28, 2008 | 4.986 | 5.057 | 4.881 | 4.948 | 630,352 | -0.03(-0.57%) |
Nov 26, 2008 | 4.834 | 5.086 | 4.796 | 4.976 | 2,357,831 | +0.01(+0.29%) |
Nov 25, 2008 | 4.896 | 4.970 | 4.739 | 4.962 | 1,753,347 | +0.13(+2.75%) |
Nov 24, 2008 | 4.411 | 4.881 | 4.407 | 4.829 | 3,559,637 | +0.52(+12.13%) |
Nov 21, 2008 | 4.316 | 4.350 | 4.131 | 4.307 | 3,891,414 | +0.03(+0.67%) |
Nov 20, 2008 | 4.473 | 4.530 | 4.202 | 4.278 | 3,414,565 | -0.05(-1.21%) |
Nov 19, 2008 | 4.540 | 4.639 | 4.331 | 4.331 | 1,546,108 | -0.24(-5.20%) |
Nov 18, 2008 | 4.649 | 4.720 | 4.392 | 4.568 | 2,901,198 | -0.04(-0.93%) |
Nov 17, 2008 | 4.625 | 4.739 | 4.597 | 4.611 | 3,096,890 | -0.01(-0.31%) |
Nov 14, 2008 | 4.929 | 4.929 | 4.606 | 4.625 | 1,829,362 | -0.39(-7.85%) |
Nov 13, 2008 | 4.601 | 5.024 | 4.369 | 5.019 | 2,978,968 | +0.44(+9.53%) |
Nov 12, 2008 | 4.839 | 4.839 | 4.492 | 4.582 | 3,518,826 | -0.26(-5.30%) |
Nov 11, 2008 | 5.162 | 5.162 | 4.777 | 4.839 | 2,414,852 | -0.39(-7.53%) |
Nov 10, 2008 | 5.456 | 5.494 | 5.162 | 5.233 | 1,683,943 | -0.12(-2.30%) |
Nov 07, 2008 | 5.356 | 5.442 | 5.195 | 5.356 | 1,670,276 | -0.01(-0.18%) |
Nov 06, 2008 | 5.489 | 5.589 | 5.337 | 5.366 | 2,555,619 | -0.21(-3.83%) |
Nov 05, 2008 | 5.636 | 5.793 | 5.413 | 5.579 | 2,358,651 | -0.14(-2.41%) |
Nov 04, 2008 | 5.560 | 5.769 | 5.276 | 5.717 | 2,890,847 | +0.26(+4.70%) |
Nov 03, 2008 | 5.508 | 5.655 | 5.143 | 5.461 | 2,833,391 | +0.03(+0.52%) |
Oct 31, 2008 | 5.181 | 5.475 | 5.000 | 5.432 | 3,077,199 | +0.11(+2.14%) |
Oct 30, 2008 | 5.238 | 5.337 | 4.658 | 5.318 | 17,835,046 | -0.36(-6.35%) |
Oct 29, 2008 | 5.527 | 5.831 | 5.413 | 5.679 | 2,921,842 | +0.24(+4.36%) |
Oct 28, 2008 | 5.138 | 5.518 | 4.801 | 5.442 | 4,988,837 | +0.64(+13.24%) |
Oct 27, 2008 | 5.541 | 5.622 | 4.668 | 4.805 | 7,727,310 | -0.94(-16.36%) |
Oct 24, 2008 | 5.931 | 5.931 | 5.480 | 5.746 | 4,757,085 | -0.43(-6.92%) |
Oct 23, 2008 | 6.838 | 6.843 | 5.955 | 6.173 | 3,777,439 | -0.64(-9.34%) |
Oct 22, 2008 | 7.018 | 7.018 | 6.600 | 6.809 | 2,800,551 | -0.23(-3.24%) |
Oct 21, 2008 | 7.170 | 7.370 | 7.014 | 7.037 | 2,463,214 | -0.16(-2.24%) |
Oct 20, 2008 | 6.976 | 7.241 | 6.976 | 7.199 | 1,922,531 | +0.24(+3.41%) |
Oct 17, 2008 | 6.657 | 7.018 | 6.596 | 6.961 | 2,250,941 | +0.21(+3.17%) |
Oct 16, 2008 | 6.534 | 6.805 | 6.045 | 6.748 | 3,799,479 | +0.33(+5.10%) |
Oct 15, 2008 | 6.904 | 6.928 | 6.396 | 6.420 | 1,781,204 | -0.57(-8.15%) |
Oct 14, 2008 | 7.303 | 7.693 | 6.885 | 6.990 | 2,679,685 | -0.09(-1.34%) |
Oct 13, 2008 | 6.805 | 7.298 | 6.667 | 7.085 | 4,215,580 | +0.48(+7.34%) |
Oct 10, 2008 | 6.202 | 6.743 | 5.936 | 6.600 | 3,901,889 | +0.25(+3.96%) |
Oct 09, 2008 | 6.306 | 6.743 | 6.282 | 6.349 | 4,588,436 | +0.06(+0.98%) |
Oct 08, 2008 | 6.097 | 6.501 | 5.874 | 6.287 | 3,084,355 | +0.11(+1.77%) |
Oct 07, 2008 | 6.320 | 6.819 | 6.178 | 6.178 | 2,376,515 | -0.40(-6.13%) |
Oct 06, 2008 | 6.819 | 6.819 | 6.344 | 6.581 | 2,988,885 | -0.32(-4.61%) |
Oct 03, 2008 | 7.156 | 7.450 | 6.885 | 6.900 | 2,885,193 | -0.20(-2.81%) |
Oct 02, 2008 | 7.583 | 7.602 | 7.061 | 7.099 | 2,595,518 | -0.50(-6.56%) |
Oct 01, 2008 | 8.001 | 8.025 | 7.560 | 7.598 | 2,786,203 | -0.46(-5.72%) |
Sep 30, 2008 | 8.452 | 8.609 | 7.977 | 8.058 | 2,893,092 | -0.34(-4.07%) |
Sep 29, 2008 | 8.372 | 8.414 | 8.191 | 8.400 | 2,359,470 | -0.10(-1.23%) |
Sep 26, 2008 | 8.177 | 8.533 | 8.139 | 8.505 | 1,723,741 | +0.07(+0.79%) |
Sep 25, 2008 | 8.296 | 8.576 | 8.139 | 8.438 | 2,046,537 | +0.18(+2.13%) |
Sep 24, 2008 | 8.362 | 8.491 | 8.253 | 8.262 | 1,783,226 | -0.09(-1.14%) |
Sep 23, 2008 | 8.177 | 8.448 | 8.030 | 8.357 | 2,981,685 | +0.19(+2.27%) |
Sep 22, 2008 | 8.182 | 8.343 | 8.025 | 8.172 | 3,497,642 | -0.23(-2.71%) |
Sep 19, 2008 | 8.196 | 8.699 | 8.172 | 8.400 | 5,989,928 | -0.09(-1.06%) |
Sep 18, 2008 | 8.595 | 8.595 | 8.180 | 8.490 | 3,855,683 | -0.01(-0.11%) |
Sep 17, 2008 | 8.509 | 8.552 | 8.110 | 8.500 | 4,381,789 | -0.07(-0.83%) |
Sep 16, 2008 | 8.324 | 8.571 | 8.262 | 8.571 | 4,549,455 | +0.15(+1.80%) |
Sep 15, 2008 | 8.443 | 8.547 | 8.205 | 8.419 | 2,355,026 | -0.14(-1.61%) |
Sep 12, 2008 | 8.405 | 8.557 | 8.381 | 8.557 | 2,664,205 | +0.03(+0.39%) |
Sep 11, 2008 | 7.935 | 8.614 | 7.911 | 8.524 | 5,743,525 | +0.42(+5.16%) |
Sep 10, 2008 | 7.845 | 8.167 | 7.845 | 8.106 | 2,880,899 | +0.39(+5.05%) |
Sep 09, 2008 | 8.372 | 8.391 | 7.678 | 7.716 | 4,033,609 | -0.59(-7.09%) |
Sep 08, 2008 | 8.386 | 8.547 | 8.248 | 8.305 | 3,198,867 | +0.03(+0.34%) |
Sep 05, 2008 | 8.386 | 8.484 | 8.144 | 8.277 | 2,484,733 | -0.11(-1.36%) |
Sep 04, 2008 | 8.571 | 8.642 | 8.362 | 8.391 | 4,486,123 | -0.20(-2.38%) |
Sep 03, 2008 | 8.780 | 8.894 | 8.471 | 8.595 | 2,468,027 | -0.23(-2.64%) |
Sep 02, 2008 | 9.060 | 9.160 | 8.818 | 8.827 | 2,229,300 | -0.07(-0.75%) |
Aug 29, 2008 | 8.604 | 8.984 | 8.600 | 8.894 | 2,705,458 | +0.28(+3.25%) |
Aug 28, 2008 | 9.321 | 9.416 | 8.329 | 8.614 | 6,804,273 | -0.58(-6.35%) |
Aug 27, 2008 | 9.274 | 9.440 | 9.127 | 9.198 | 3,009,039 | +0.05(+0.52%) |
Aug 26, 2008 | 9.184 | 9.340 | 9.122 | 9.150 | 1,736,687 | -0.13(-1.43%) |
Aug 25, 2008 | 9.279 | 9.378 | 9.169 | 9.283 | 2,184,041 | -0.07(-0.76%) |
Aug 22, 2008 | 9.283 | 9.412 | 9.255 | 9.355 | 973,402 | +0.05(+0.51%) |
Aug 21, 2008 | 9.364 | 9.473 | 9.160 | 9.307 | 2,745,492 | -0.06(-0.61%) |
Aug 20, 2008 | 9.473 | 9.620 | 9.241 | 9.364 | 1,960,699 | -0.11(-1.20%) |
Aug 19, 2008 | 9.682 | 9.687 | 9.449 | 9.478 | 3,204,433 | -0.17(-1.77%) |
Aug 18, 2008 | 9.872 | 9.924 | 9.582 | 9.649 | 1,241,460 | -0.09(-0.93%) |
Aug 15, 2008 | 10.12 | 10.19 | 9.620 | 9.739 | 1,913,806 | -0.42(-4.16%) |
Aug 14, 2008 | 9.939 | 10.21 | 9.939 | 10.16 | 2,433,548 | +0.17(+1.71%) |
Aug 13, 2008 | 10.21 | 10.21 | 9.920 | 9.991 | 2,925,155 | -0.19(-1.91%) |
Aug 12, 2008 | 9.920 | 10.21 | 9.877 | 10.19 | 2,842,689 | +0.22(+2.24%) |
Aug 11, 2008 | 9.853 | 10.11 | 9.782 | 9.962 | 1,445,276 | +0.13(+1.35%) |
Aug 08, 2008 | 9.867 | 10.01 | 9.658 | 9.829 | 2,631,158 | +0.00(+0.00%) |
Aug 07, 2008 | 10.12 | 10.16 | 9.777 | 9.829 | 2,822,150 | -0.28(-2.82%) |
Aug 06, 2008 | 9.782 | 10.17 | 9.758 | 10.11 | 3,242,113 | +0.38(+3.85%) |
Aug 05, 2008 | 9.497 | 9.768 | 9.378 | 9.739 | 2,557,489 | +0.35(+3.69%) |
Aug 04, 2008 | 9.521 | 9.677 | 9.317 | 9.393 | 3,300,451 | -0.16(-1.69%) |
Aug 01, 2008 | 9.696 | 9.772 | 9.393 | 9.554 | 6,252,971 | -0.18(-1.85%) |
Jul 31, 2008 | 8.965 | 10.26 | 8.965 | 9.734 | 10,857,063 | +1.28(+15.10%) |
Jul 30, 2008 | 8.372 | 8.505 | 8.281 | 8.457 | 3,050,517 | +0.16(+1.95%) |
Jul 29, 2008 | 8.296 | 8.310 | 8.058 | 8.296 | 2,219,844 | +0.13(+1.57%) |
Jul 28, 2008 | 8.158 | 8.267 | 8.034 | 8.167 | 2,996,211 | -0.02(-0.23%) |
Jul 25, 2008 | 7.864 | 8.258 | 7.840 | 8.186 | 3,272,588 | +0.29(+3.67%) |
Jul 24, 2008 | 8.205 | 8.258 | 7.882 | 7.897 | 2,226,771 | -0.31(-3.76%) |
Jul 23, 2008 | 8.243 | 8.338 | 8.120 | 8.205 | 2,945,947 | -0.06(-0.75%) |
Jul 22, 2008 | 8.129 | 8.267 | 8.110 | 8.267 | 1,735,097 | +0.03(+0.40%) |
Jul 21, 2008 | 8.234 | 8.372 | 8.110 | 8.234 | 1,816,813 | +0.04(+0.46%) |
Jul 18, 2008 | 8.215 | 8.272 | 8.115 | 8.196 | 2,093,143 | -0.04(-0.52%) |
Jul 17, 2008 | 8.324 | 8.483 | 8.049 | 8.239 | 4,279,430 | -0.09(-1.03%) |
Jul 16, 2008 | 8.063 | 8.329 | 7.954 | 8.324 | 2,608,334 | +0.26(+3.24%) |
Jul 15, 2008 | 7.996 | 8.139 | 7.579 | 8.063 | 3,975,034 | -0.04(-0.47%) |
Jul 14, 2008 | 8.158 | 8.224 | 8.001 | 8.101 | 3,112,059 | -0.04(-0.47%) |
Jul 11, 2008 | 8.315 | 8.324 | 7.840 | 8.139 | 4,374,610 | -0.22(-2.61%) |
Jul 10, 2008 | 8.694 | 8.718 | 8.324 | 8.357 | 3,708,756 | -0.24(-2.82%) |
Jul 09, 2008 | 8.832 | 8.975 | 8.547 | 8.600 | 3,608,684 | -0.27(-3.05%) |
Jul 08, 2008 | 8.656 | 8.946 | 8.543 | 8.870 | 2,959,890 | +0.17(+1.91%) |
Jul 07, 2008 | 8.704 | 8.989 | 8.538 | 8.704 | 2,792,237 | +0.02(+0.22%) |
Jul 04, 2008 | 8.628 | 8.861 | 8.438 | 8.685 | 1,879,446 | +0.00(+0.00%) |
Jul 03, 2008 | 8.628 | 8.861 | 8.438 | 8.685 | 1,879,446 | +0.03(+0.33%) |
Jul 02, 2008 | 8.827 | 8.875 | 8.524 | 8.656 | 3,646,349 | -0.08(-0.87%) |
Jul 01, 2008 | 8.566 | 8.856 | 8.395 | 8.732 | 5,541,147 | +0.15(+1.77%) |
Jun 30, 2008 | 8.557 | 8.642 | 8.414 | 8.581 | 4,219,400 | +0.05(+0.61%) |
Jun 27, 2008 | 8.058 | 8.529 | 8.015 | 8.528 | 30,142,646 | +0.47(+5.77%) |
Jun 26, 2008 | 7.930 | 8.182 | 7.930 | 8.063 | 5,049,349 | +0.00(+0.06%) |
Jun 25, 2008 | 8.063 | 8.243 | 7.944 | 8.058 | 8,663,367 | +0.03(+0.41%) |
Jun 24, 2008 | 8.091 | 8.163 | 7.901 | 8.025 | 3,743,805 | -0.11(-1.34%) |
Jun 23, 2008 | 8.044 | 8.300 | 7.864 | 8.134 | 8,529,653 | -0.11(-1.38%) |
Jun 20, 2008 | 8.196 | 8.379 | 8.087 | 8.248 | 8,310,228 | -0.07(-0.86%) |
Jun 19, 2008 | 8.552 | 8.595 | 7.802 | 8.319 | 19,768,004 | -0.55(-6.21%) |
Jun 18, 2008 | 9.283 | 9.298 | 8.766 | 8.870 | 6,077,812 | -0.44(-4.74%) |
Jun 17, 2008 | 9.435 | 9.497 | 9.269 | 9.312 | 3,119,221 | -0.12(-1.31%) |
Jun 16, 2008 | 9.516 | 9.521 | 9.283 | 9.435 | 2,673,363 | -0.16(-1.63%) |
Jun 13, 2008 | 9.388 | 9.606 | 9.283 | 9.592 | 4,307,131 | +0.32(+3.48%) |
Jun 12, 2008 | 9.160 | 9.390 | 9.155 | 9.269 | 3,009,830 | +0.16(+1.72%) |
Jun 11, 2008 | 9.245 | 9.317 | 9.065 | 9.112 | 3,212,686 | -0.04(-0.47%) |
Jun 10, 2008 | 9.055 | 9.226 | 8.989 | 9.155 | 4,750,243 | +0.03(+0.31%) |
Jun 09, 2008 | 9.141 | 9.321 | 9.003 | 9.127 | 3,312,198 | -0.09(-1.03%) |
Jun 06, 2008 | 8.922 | 9.383 | 8.903 | 9.222 | 5,627,305 | +0.12(+1.36%) |
Jun 05, 2008 | 9.449 | 9.483 | 8.837 | 9.098 | 8,461,994 | -0.37(-3.86%) |
Jun 04, 2008 | 9.497 | 9.687 | 9.355 | 9.464 | 2,998,496 | -0.08(-0.85%) |
Jun 03, 2008 | 9.948 | 9.948 | 9.393 | 9.544 | 5,665,913 | -0.41(-4.10%) |
Jun 02, 2008 | 10.47 | 10.47 | 9.905 | 9.953 | 3,266,369 | -0.57(-5.42%) |
May 30, 2008 | 10.30 | 10.58 | 10.22 | 10.52 | 1,854,383 | +0.22(+2.17%) |
May 29, 2008 | 10.20 | 10.57 | 10.14 | 10.30 | 1,874,701 | +0.04(+0.42%) |
May 28, 2008 | 10.57 | 10.63 | 10.20 | 10.26 | 1,778,818 | -0.29(-2.79%) |
May 27, 2008 | 10.33 | 10.74 | 10.30 | 10.55 | 1,990,833 | +0.26(+2.49%) |
May 26, 2008 | 10.37 | 10.58 | 10.18 | 10.29 | 1,292,503 | +0.00(+0.00%) |
May 23, 2008 | 10.37 | 10.58 | 10.18 | 10.29 | 1,292,503 | -0.17(-1.59%) |
May 22, 2008 | 10.27 | 10.54 | 10.18 | 10.46 | 2,269,841 | +0.21(+2.04%) |
May 21, 2008 | 10.46 | 10.66 | 10.12 | 10.25 | 3,444,539 | -0.14(-1.33%) |
May 20, 2008 | 10.36 | 10.56 | 10.25 | 10.39 | 3,318,143 | -0.07(-0.64%) |
May 19, 2008 | 10.54 | 10.69 | 10.41 | 10.46 | 1,786,321 | -0.10(-0.99%) |
May 16, 2008 | 10.59 | 10.64 | 10.28 | 10.56 | 1,782,025 | +0.02(+0.22%) |
May 15, 2008 | 10.42 | 10.57 | 10.12 | 10.54 | 2,348,140 | +0.14(+1.32%) |
May 14, 2008 | 10.45 | 10.64 | 10.37 | 10.40 | 1,732,637 | +0.07(+0.69%) |
May 13, 2008 | 10.27 | 10.36 | 10.20 | 10.33 | 1,539,293 | +0.06(+0.55%) |
May 12, 2008 | 10.12 | 10.35 | 10.12 | 10.27 | 1,486,885 | +0.19(+1.88%) |
May 09, 2008 | 10.13 | 10.21 | 9.853 | 10.08 | 3,967,446 | -0.16(-1.53%) |
May 08, 2008 | 9.426 | 10.45 | 9.402 | 10.24 | 5,233,706 | +0.93(+10.00%) |
May 07, 2008 | 9.739 | 9.772 | 9.217 | 9.307 | 4,172,057 | -0.44(-4.53%) |
May 06, 2008 | 10.07 | 10.07 | 9.606 | 9.749 | 3,583,398 | -0.40(-3.93%) |
May 05, 2008 | 10.40 | 10.43 | 10.04 | 10.15 | 2,372,963 | -0.15(-1.43%) |
May 02, 2008 | 10.88 | 10.88 | 10.07 | 10.29 | 4,290,132 | -0.56(-5.16%) |
May 01, 2008 | 10.92 | 11.04 | 10.47 | 10.86 | 3,644,032 | +0.52(+5.05%) |
Apr 30, 2008 | 10.52 | 10.57 | 10.22 | 10.33 | 2,668,355 | -0.09(-0.82%) |
Apr 29, 2008 | 10.35 | 10.49 | 10.31 | 10.42 | 2,159,076 | +0.08(+0.73%) |
Apr 28, 2008 | 10.18 | 10.54 | 10.12 | 10.34 | 1,638,590 | +0.27(+2.69%) |
Apr 25, 2008 | 10.04 | 10.17 | 9.839 | 10.07 | 1,181,653 | +0.09(+0.90%) |
Apr 24, 2008 | 9.901 | 10.19 | 9.739 | 9.981 | 1,416,947 | +0.04(+0.43%) |
Apr 23, 2008 | 9.967 | 10.06 | 9.635 | 9.939 | 1,171,347 | +0.02(+0.19%) |
Apr 22, 2008 | 10.13 | 10.20 | 9.891 | 9.920 | 1,838,721 | -0.28(-2.75%) |
Apr 21, 2008 | 10.15 | 10.30 | 10.05 | 10.20 | 1,515,507 | -0.05(-0.51%) |
Apr 18, 2008 | 10.15 | 10.38 | 10.08 | 10.25 | 2,082,696 | +0.30(+3.05%) |
Apr 17, 2008 | 10.02 | 10.07 | 9.791 | 9.948 | 1,567,584 | -0.08(-0.76%) |
Apr 16, 2008 | 9.544 | 10.03 | 9.487 | 10.02 | 2,702,634 | +0.47(+4.97%) |
Apr 15, 2008 | 9.544 | 9.616 | 9.383 | 9.549 | 1,677,400 | +0.05(+0.55%) |
Apr 14, 2008 | 9.478 | 9.753 | 9.435 | 9.497 | 1,914,672 | -0.03(-0.35%) |
Apr 11, 2008 | 9.504 | 9.896 | 9.502 | 9.530 | 2,101,360 | -0.39(-3.97%) |
Apr 10, 2008 | 9.530 | 10.07 | 9.473 | 9.924 | 4,436,568 | +0.41(+4.34%) |
Apr 09, 2008 | 9.924 | 9.924 | 9.302 | 9.511 | 6,739,410 | -0.36(-3.66%) |
Apr 08, 2008 | 10.36 | 10.46 | 9.820 | 9.872 | 2,939,111 | -0.53(-5.11%) |
Apr 07, 2008 | 10.55 | 10.56 | 10.35 | 10.40 | 3,003,350 | +0.01(+0.09%) |
Apr 04, 2008 | 10.26 | 10.49 | 9.901 | 10.39 | 3,080,644 | +0.13(+1.25%) |
Apr 03, 2008 | 10.25 | 10.36 | 9.929 | 10.27 | 2,801,362 | -0.10(-0.96%) |
Apr 02, 2008 | 10.68 | 10.76 | 10.24 | 10.37 | 2,653,884 | -0.30(-2.80%) |