Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.523 | 5.636 | 5.349 | 5.532 | 12,850,322 | +0.05(+0.89%) |
Mar 30, 2009 | 5.635 | 5.669 | 5.342 | 5.483 | 11,040,186 | -0.27(-4.64%) |
Mar 26, 2009 | 5.592 | 5.796 | 5.535 | 5.750 | 12,528,028 | +0.20(+3.56%) |
Mar 25, 2009 | 5.554 | 5.868 | 5.392 | 5.552 | 16,421,984 | -0.02(-0.37%) |
Mar 24, 2009 | 5.426 | 5.727 | 5.420 | 5.573 | 17,172,914 | +0.09(+1.73%) |
Mar 23, 2009 | 5.236 | 5.485 | 5.046 | 5.478 | 13,577,747 | +0.46(+9.08%) |
Mar 20, 2009 | 5.034 | 5.213 | 5.017 | 5.022 | 15,119,910 | -0.04(-0.78%) |
Mar 19, 2009 | 5.051 | 5.103 | 4.965 | 5.062 | 10,817,144 | +0.01(+0.20%) |
Mar 18, 2009 | 4.922 | 5.124 | 4.810 | 5.051 | 9,621,948 | +0.12(+2.41%) |
Mar 17, 2009 | 4.824 | 4.957 | 4.714 | 4.933 | 14,325,033 | +0.15(+3.13%) |
Mar 16, 2009 | 5.048 | 5.115 | 4.736 | 4.783 | 21,869,286 | -0.28(-5.57%) |
Mar 13, 2009 | 5.182 | 5.218 | 4.967 | 5.065 | 14,336,047 | -0.09(-1.67%) |
Mar 12, 2009 | 4.922 | 5.155 | 4.819 | 5.151 | 11,591,207 | +0.23(+4.58%) |
Mar 11, 2009 | 4.907 | 4.986 | 4.824 | 4.926 | 11,410,298 | +0.08(+1.71%) |
Mar 10, 2009 | 4.546 | 4.843 | 4.497 | 4.843 | 13,167,169 | +0.34(+7.61%) |
Mar 09, 2009 | 4.502 | 4.697 | 4.477 | 4.501 | 10,762,996 | -0.04(-0.83%) |
Mar 06, 2009 | 4.613 | 4.697 | 4.451 | 4.539 | 14,602,740 | -0.10(-2.15%) |
Mar 05, 2009 | 4.835 | 4.859 | 4.609 | 4.638 | 17,027,548 | -0.25(-5.10%) |
Mar 04, 2009 | 5.089 | 5.098 | 4.707 | 4.888 | 19,920,730 | -0.02(-0.42%) |
Mar 02, 2009 | 5.101 | 5.158 | 4.871 | 4.909 | 14,727,055 | -0.27(-5.28%) |
Feb 27, 2009 | 5.144 | 5.244 | 5.060 | 5.182 | 13,224,514 | +0.01(+0.10%) |
Feb 26, 2009 | 5.359 | 5.392 | 5.170 | 5.177 | 9,966,334 | -0.07(-1.38%) |
Feb 25, 2009 | 5.354 | 5.414 | 5.228 | 5.249 | 19,883,414 | -0.12(-2.21%) |
Feb 24, 2009 | 5.156 | 5.377 | 5.139 | 5.368 | 17,978,376 | +0.26(+5.12%) |
Feb 23, 2009 | 5.549 | 5.580 | 5.089 | 5.106 | 17,606,932 | -0.43(-7.80%) |
Feb 20, 2009 | 5.616 | 5.626 | 5.463 | 5.538 | 14,447,010 | -0.03(-0.62%) |
Feb 19, 2009 | 5.881 | 6.010 | 5.573 | 5.573 | 13,018,507 | -0.29(-4.96%) |
Feb 18, 2009 | 5.698 | 5.917 | 5.671 | 5.863 | 13,087,907 | +0.21(+3.68%) |
Feb 17, 2009 | 5.829 | 5.829 | 5.562 | 5.655 | 9,679,588 | -0.28(-4.70%) |
Feb 13, 2009 | 6.087 | 6.168 | 5.934 | 5.934 | 6,227,707 | -0.15(-2.46%) |
Feb 12, 2009 | 5.891 | 6.106 | 5.822 | 6.084 | 7,847,122 | +0.14(+2.29%) |
Feb 11, 2009 | 6.245 | 6.254 | 5.889 | 5.948 | 11,884,864 | -0.25(-3.97%) |
Feb 10, 2009 | 6.452 | 6.514 | 6.118 | 6.194 | 8,543,306 | -0.26(-4.08%) |
Feb 09, 2009 | 6.319 | 6.490 | 6.228 | 6.457 | 6,943,478 | +0.07(+1.08%) |
Feb 06, 2009 | 5.980 | 6.388 | 5.960 | 6.388 | 14,131,546 | +0.43(+7.16%) |
Feb 05, 2009 | 5.779 | 5.994 | 5.715 | 5.961 | 13,826,730 | +0.07(+1.23%) |
Feb 04, 2009 | 5.958 | 5.967 | 5.770 | 5.889 | 24,454,450 | -0.22(-3.52%) |
Feb 03, 2009 | 5.882 | 6.128 | 5.789 | 6.104 | 9,488,369 | +0.20(+3.35%) |
Feb 02, 2009 | 5.800 | 5.968 | 5.767 | 5.906 | 7,677,309 | +0.03(+0.44%) |
Jan 30, 2009 | 5.996 | 6.073 | 5.777 | 5.881 | 13,438,652 | -0.10(-1.67%) |
Jan 29, 2009 | 6.101 | 6.202 | 5.930 | 5.980 | 11,021,808 | -0.17(-2.82%) |
Jan 28, 2009 | 5.917 | 6.220 | 5.915 | 6.154 | 14,272,292 | +0.20(+3.44%) |
Jan 27, 2009 | 5.598 | 5.980 | 5.592 | 5.949 | 18,212,032 | +0.34(+6.07%) |
Jan 26, 2009 | 5.564 | 5.733 | 5.533 | 5.609 | 11,812,611 | +0.02(+0.40%) |
Jan 23, 2009 | 5.461 | 5.684 | 5.425 | 5.586 | 7,880,874 | +0.04(+0.71%) |
Jan 22, 2009 | 5.503 | 5.651 | 5.404 | 5.547 | 12,648,308 | -0.01(-0.15%) |
Jan 21, 2009 | 5.607 | 5.664 | 5.337 | 5.555 | 20,822,328 | -0.10(-1.85%) |
Jan 20, 2009 | 5.808 | 6.013 | 5.604 | 5.660 | 20,646,382 | -0.04(-0.75%) |
Jan 16, 2009 | 5.791 | 5.803 | 5.614 | 5.703 | 19,035,518 | -0.01(-0.15%) |
Jan 15, 2009 | 5.624 | 5.857 | 5.461 | 5.712 | 15,750,287 | +0.26(+4.76%) |
Jan 14, 2009 | 5.549 | 5.574 | 5.413 | 5.452 | 10,649,179 | -0.19(-3.41%) |
Jan 13, 2009 | 5.574 | 5.707 | 5.523 | 5.645 | 9,534,455 | +0.03(+0.58%) |
Jan 12, 2009 | 5.719 | 5.734 | 5.557 | 5.612 | 9,929,554 | -0.07(-1.24%) |
Jan 09, 2009 | 5.514 | 5.807 | 5.506 | 5.683 | 12,693,412 | -0.10(-1.67%) |
Jan 08, 2009 | 5.875 | 5.903 | 5.695 | 5.779 | 16,034,318 | -0.27(-4.47%) |
Jan 07, 2009 | 6.123 | 6.135 | 5.939 | 6.049 | 9,521,946 | -0.15(-2.44%) |
Jan 06, 2009 | 6.225 | 6.250 | 6.054 | 6.201 | 11,493,682 | -0.06(-0.99%) |
Jan 05, 2009 | 6.146 | 6.331 | 6.084 | 6.263 | 9,826,431 | -0.02(-0.30%) |
Jan 02, 2009 | 6.035 | 6.328 | 5.850 | 6.281 | 12,634,870 | +0.29(+4.76%) |
Dec 31, 2008 | 5.764 | 6.029 | 5.697 | 5.996 | 0 | +0.22(+3.84%) |
Dec 30, 2008 | 5.626 | 5.779 | 5.526 | 5.774 | 8,391,970 | +0.21(+3.77%) |
Dec 29, 2008 | 5.781 | 5.798 | 5.469 | 5.564 | 8,041,562 | -0.29(-4.94%) |
Dec 26, 2008 | 5.812 | 5.908 | 5.765 | 5.853 | 3,324,649 | +0.04(+0.71%) |
Dec 24, 2008 | 5.710 | 5.829 | 5.617 | 5.812 | 2,721,009 | +0.10(+1.72%) |
Dec 23, 2008 | 5.770 | 5.863 | 5.617 | 5.714 | 7,328,214 | -0.02(-0.42%) |
Dec 22, 2008 | 5.843 | 5.973 | 5.583 | 5.738 | 9,444,875 | -0.10(-1.80%) |
Dec 19, 2008 | 6.054 | 6.061 | 5.767 | 5.843 | 13,002,157 | +0.01(+0.18%) |
Dec 18, 2008 | 5.704 | 5.946 | 5.704 | 5.832 | 12,939,489 | -0.04(-0.64%) |
Dec 17, 2008 | 5.846 | 5.973 | 5.786 | 5.870 | 15,201,254 | -0.06(-1.04%) |
Dec 16, 2008 | 5.545 | 5.992 | 5.545 | 5.932 | 20,844,822 | +0.39(+6.98%) |
Dec 15, 2008 | 5.617 | 5.633 | 5.447 | 5.545 | 12,747,699 | +0.06(+1.03%) |
Dec 12, 2008 | 5.390 | 5.624 | 5.304 | 5.488 | 17,093,314 | -0.02(-0.31%) |
Dec 11, 2008 | 5.903 | 5.903 | 5.354 | 5.506 | 17,995,766 | -0.46(-7.70%) |
Dec 10, 2008 | 6.223 | 6.318 | 5.896 | 5.965 | 15,244,253 | -0.18(-2.94%) |
Dec 09, 2008 | 6.156 | 6.254 | 6.006 | 6.146 | 13,860,546 | -0.11(-1.73%) |
Dec 08, 2008 | 6.120 | 6.383 | 6.120 | 6.254 | 11,552,689 | +0.15(+2.42%) |
Dec 05, 2008 | 5.593 | 6.154 | 5.524 | 6.106 | 10,657,212 | +0.46(+8.17%) |
Dec 04, 2008 | 5.636 | 5.855 | 5.549 | 5.645 | 14,141,119 | -0.10(-1.83%) |
Dec 03, 2008 | 5.505 | 5.781 | 5.175 | 5.750 | 31,031,496 | -0.05(-0.86%) |
Dec 02, 2008 | 5.915 | 6.080 | 5.507 | 5.800 | 22,197,374 | -0.03(-0.47%) |
Dec 01, 2008 | 6.392 | 6.452 | 5.826 | 5.827 | 13,425,068 | -0.80(-12.05%) |
Nov 28, 2008 | 6.543 | 6.644 | 6.441 | 6.626 | 3,524,094 | +0.03(+0.50%) |
Nov 26, 2008 | 6.318 | 6.694 | 6.287 | 6.593 | 14,459,245 | +0.15(+2.41%) |
Nov 25, 2008 | 6.498 | 6.605 | 6.242 | 6.438 | 13,151,470 | +0.01(+0.11%) |
Nov 24, 2008 | 6.280 | 6.507 | 6.166 | 6.431 | 15,529,017 | +0.31(+5.03%) |
Nov 21, 2008 | 5.617 | 6.125 | 5.523 | 6.123 | 15,725,689 | +0.56(+10.05%) |
Nov 20, 2008 | 5.549 | 5.965 | 5.511 | 5.564 | 18,102,312 | -0.02(-0.31%) |
Nov 19, 2008 | 5.872 | 5.930 | 5.569 | 5.581 | 12,379,912 | -0.31(-5.31%) |
Nov 18, 2008 | 5.667 | 5.913 | 5.538 | 5.894 | 17,366,192 | +0.22(+3.94%) |
Nov 17, 2008 | 5.697 | 5.993 | 5.616 | 5.671 | 10,304,775 | -0.06(-1.08%) |
Nov 14, 2008 | 6.168 | 6.263 | 5.722 | 5.733 | 16,202,917 | -0.55(-8.69%) |
Nov 13, 2008 | 5.619 | 6.292 | 5.428 | 6.278 | 23,681,008 | +0.61(+10.68%) |
Nov 12, 2008 | 5.932 | 6.023 | 5.650 | 5.672 | 25,528,504 | -0.52(-8.37%) |
Nov 11, 2008 | 6.194 | 6.342 | 5.863 | 6.190 | 15,668,281 | -0.01(-0.17%) |
Nov 10, 2008 | 6.464 | 6.505 | 6.046 | 6.201 | 9,959,679 | -0.07(-1.15%) |
Nov 07, 2008 | 6.090 | 6.312 | 6.042 | 6.273 | 10,145,645 | +0.28(+4.65%) |
Nov 06, 2008 | 6.338 | 6.510 | 5.965 | 5.994 | 16,368,917 | -0.36(-5.63%) |
Nov 05, 2008 | 6.839 | 6.877 | 6.342 | 6.352 | 19,929,942 | -0.84(-11.74%) |
Nov 04, 2008 | 7.128 | 7.309 | 6.992 | 7.197 | 9,839,846 | +0.10(+1.38%) |
Nov 03, 2008 | 7.111 | 7.186 | 6.963 | 7.099 | 12,549,789 | +0.17(+2.48%) |
Oct 31, 2008 | 6.903 | 7.037 | 6.744 | 6.927 | 15,598,632 | +0.08(+1.10%) |
Oct 30, 2008 | 6.882 | 7.052 | 6.629 | 6.851 | 14,287,956 | +0.12(+1.79%) |
Oct 29, 2008 | 6.292 | 7.073 | 6.183 | 6.731 | 25,253,216 | +0.50(+8.04%) |
Oct 28, 2008 | 5.666 | 6.244 | 5.493 | 6.230 | 16,586,170 | +0.75(+13.62%) |
Oct 27, 2008 | 5.504 | 5.786 | 5.423 | 5.483 | 16,363,645 | -0.01(-0.19%) |
Oct 24, 2008 | 5.497 | 5.808 | 5.464 | 5.493 | 17,952,394 | -0.47(-7.96%) |
Oct 23, 2008 | 6.004 | 6.029 | 5.616 | 5.968 | 28,247,224 | +0.01(+0.17%) |
Oct 22, 2008 | 6.237 | 6.349 | 5.746 | 5.958 | 21,880,010 | -0.45(-7.03%) |
Oct 21, 2008 | 6.732 | 6.923 | 6.395 | 6.409 | 16,634,802 | -0.42(-6.22%) |
Oct 20, 2008 | 6.708 | 6.837 | 6.479 | 6.834 | 11,778,963 | +0.33(+5.02%) |
Oct 17, 2008 | 6.247 | 6.761 | 6.204 | 6.507 | 19,090,944 | +0.15(+2.41%) |
Oct 16, 2008 | 6.091 | 6.390 | 5.779 | 6.354 | 23,103,314 | +0.30(+4.88%) |
Oct 15, 2008 | 6.541 | 6.710 | 5.960 | 6.058 | 14,251,774 | -0.74(-10.88%) |
Oct 14, 2008 | 7.364 | 7.482 | 6.553 | 6.798 | 22,142,606 | -0.17(-2.37%) |
Oct 13, 2008 | 6.804 | 7.032 | 6.443 | 6.963 | 24,529,406 | +0.56(+8.73%) |
Oct 10, 2008 | 6.106 | 6.614 | 5.807 | 6.404 | 34,762,684 | +0.18(+2.82%) |
Oct 09, 2008 | 6.385 | 6.696 | 6.207 | 6.228 | 20,847,088 | -0.11(-1.76%) |
Oct 08, 2008 | 6.256 | 6.646 | 5.991 | 6.340 | 35,722,200 | -0.02(-0.30%) |
Oct 07, 2008 | 6.925 | 7.104 | 6.359 | 6.359 | 27,441,432 | -0.60(-8.56%) |
Oct 06, 2008 | 6.889 | 7.042 | 6.390 | 6.954 | 33,248,832 | -0.26(-3.67%) |
Oct 03, 2008 | 7.592 | 7.752 | 7.155 | 7.219 | 28,554,256 | -0.15(-2.08%) |
Oct 02, 2008 | 7.691 | 7.704 | 7.214 | 7.372 | 33,775,956 | -0.41(-5.30%) |
Oct 01, 2008 | 8.480 | 8.480 | 7.752 | 7.785 | 25,653,586 | -0.71(-8.38%) |
Sep 30, 2008 | 8.300 | 8.497 | 8.086 | 8.497 | 13,498,449 | +0.44(+5.42%) |
Sep 29, 2008 | 8.511 | 8.654 | 7.985 | 8.060 | 18,503,136 | -0.61(-7.01%) |
Sep 26, 2008 | 8.680 | 8.762 | 8.527 | 8.668 | 17,730,602 | -0.24(-2.65%) |
Sep 25, 2008 | 8.903 | 9.086 | 8.773 | 8.903 | 11,378,772 | +0.04(+0.41%) |
Sep 24, 2008 | 9.094 | 9.117 | 8.699 | 8.867 | 11,973,211 | -0.10(-1.07%) |
Sep 23, 2008 | 8.996 | 9.277 | 8.950 | 8.964 | 11,616,683 | -0.05(-0.57%) |
Sep 22, 2008 | 9.196 | 9.205 | 8.972 | 9.015 | 9,816,597 | -0.21(-2.28%) |
Sep 19, 2008 | 9.602 | 9.717 | 8.473 | 9.225 | 29,609,258 | -0.10(-1.03%) |
Sep 18, 2008 | 9.351 | 9.406 | 8.898 | 9.322 | 25,917,810 | +0.03(+0.31%) |
Sep 17, 2008 | 9.471 | 9.590 | 9.292 | 9.292 | 20,284,390 | -0.25(-2.60%) |
Sep 16, 2008 | 8.976 | 9.609 | 8.976 | 9.540 | 23,809,566 | +0.45(+4.98%) |
Sep 15, 2008 | 8.878 | 9.291 | 8.847 | 9.088 | 18,708,840 | -0.13(-1.40%) |
Sep 12, 2008 | 9.189 | 9.291 | 9.117 | 9.217 | 110,247,104 | -0.07(-0.78%) |
Sep 11, 2008 | 8.969 | 9.299 | 8.895 | 9.289 | 12,643,629 | +0.24(+2.68%) |
Sep 10, 2008 | 9.248 | 9.297 | 8.960 | 9.046 | 26,292,530 | +0.07(+0.77%) |
Sep 09, 2008 | 9.046 | 9.327 | 8.957 | 8.977 | 20,458,854 | -0.06(-0.70%) |
Sep 08, 2008 | 8.912 | 9.108 | 8.761 | 9.041 | 10,010,380 | +0.29(+3.34%) |
Sep 05, 2008 | 8.709 | 8.783 | 8.535 | 8.749 | 7,163,772 | +0.02(+0.24%) |
Sep 04, 2008 | 8.967 | 9.022 | 8.566 | 8.728 | 11,212,836 | -0.27(-2.98%) |
Sep 03, 2008 | 8.996 | 9.115 | 8.914 | 8.996 | 6,877,340 | +0.05(+0.52%) |
Sep 02, 2008 | 9.122 | 9.301 | 8.897 | 8.950 | 11,781,927 | +0.02(+0.17%) |
Aug 29, 2008 | 9.125 | 9.175 | 8.914 | 8.934 | 6,685,765 | -0.22(-2.35%) |
Aug 28, 2008 | 8.895 | 9.203 | 8.874 | 9.150 | 11,103,052 | +0.30(+3.42%) |
Aug 27, 2008 | 8.725 | 8.912 | 8.652 | 8.847 | 6,162,719 | +0.12(+1.32%) |
Aug 26, 2008 | 8.577 | 8.732 | 8.553 | 8.731 | 5,653,657 | +0.19(+2.17%) |
Aug 25, 2008 | 8.776 | 8.817 | 8.516 | 8.546 | 6,070,896 | -0.31(-3.52%) |
Aug 22, 2008 | 8.713 | 8.879 | 8.668 | 8.857 | 4,897,839 | +0.20(+2.28%) |
Aug 21, 2008 | 8.594 | 8.676 | 8.551 | 8.659 | 4,485,407 | +0.01(+0.14%) |
Aug 20, 2008 | 8.699 | 8.835 | 8.585 | 8.647 | 7,692,944 | -0.01(-0.08%) |
Aug 19, 2008 | 8.559 | 8.721 | 8.534 | 8.654 | 9,819,381 | -0.12(-1.37%) |
Aug 18, 2008 | 8.781 | 8.876 | 8.661 | 8.774 | 9,931,146 | +0.03(+0.29%) |
Aug 15, 2008 | 8.669 | 8.862 | 8.597 | 8.749 | 9,783,193 | +0.13(+1.46%) |
Aug 14, 2008 | 8.623 | 8.725 | 8.583 | 8.623 | 7,239,803 | -0.05(-0.60%) |
Aug 13, 2008 | 8.683 | 8.735 | 8.484 | 8.675 | 12,253,000 | -0.06(-0.71%) |
Aug 12, 2008 | 8.843 | 9.006 | 8.682 | 8.737 | 10,258,148 | -0.17(-1.93%) |
Aug 11, 2008 | 8.707 | 9.150 | 8.616 | 8.909 | 16,448,290 | +0.20(+2.33%) |
Aug 08, 2008 | 8.441 | 8.756 | 8.441 | 8.706 | 10,494,489 | +0.22(+2.64%) |
Aug 07, 2008 | 8.546 | 8.592 | 8.411 | 8.482 | 7,673,199 | -0.11(-1.28%) |
Aug 06, 2008 | 8.346 | 8.644 | 8.298 | 8.592 | 12,725,763 | +0.26(+3.08%) |
Aug 05, 2008 | 8.229 | 8.356 | 8.183 | 8.336 | 12,922,435 | +0.09(+1.13%) |
Aug 04, 2008 | 8.281 | 8.313 | 8.055 | 8.243 | 9,710,039 | -0.09(-1.05%) |
Aug 01, 2008 | 8.448 | 8.494 | 8.112 | 8.331 | 13,177,091 | -0.08(-0.90%) |
Jul 31, 2008 | 8.534 | 8.592 | 8.406 | 8.406 | 14,705,630 | -0.18(-2.14%) |
Jul 30, 2008 | 8.547 | 8.606 | 8.432 | 8.590 | 12,725,165 | +0.08(+0.89%) |
Jul 29, 2008 | 8.515 | 8.563 | 8.072 | 8.515 | 10,968,479 | +0.48(+5.93%) |
Jul 28, 2008 | 8.332 | 8.408 | 8.005 | 8.038 | 8,689,940 | -0.27(-3.29%) |
Jul 25, 2008 | 8.308 | 8.422 | 8.217 | 8.312 | 9,524,707 | +0.06(+0.75%) |
Jul 24, 2008 | 8.456 | 8.518 | 8.222 | 8.250 | 9,705,756 | -0.26(-3.03%) |
Jul 23, 2008 | 8.554 | 8.862 | 8.430 | 8.508 | 12,960,983 | -0.05(-0.62%) |
Jul 22, 2008 | 8.265 | 8.626 | 8.239 | 8.561 | 12,463,888 | +0.30(+3.58%) |
Jul 21, 2008 | 8.503 | 8.578 | 8.231 | 8.265 | 7,794,823 | -0.22(-2.54%) |
Jul 18, 2008 | 8.434 | 8.602 | 8.312 | 8.480 | 12,105,575 | -0.02(-0.18%) |
Jul 17, 2008 | 8.031 | 8.578 | 7.907 | 8.496 | 24,177,898 | +0.50(+6.23%) |
Jul 16, 2008 | 7.742 | 8.052 | 7.654 | 7.998 | 12,517,147 | +0.27(+3.46%) |
Jul 15, 2008 | 7.639 | 7.883 | 7.529 | 7.730 | 13,917,809 | +0.05(+0.63%) |
Jul 14, 2008 | 8.043 | 8.054 | 7.496 | 7.682 | 17,974,796 | +0.12(+1.55%) |
Jul 11, 2008 | 7.605 | 7.828 | 7.303 | 7.565 | 26,843,906 | -0.25(-3.24%) |
Jul 10, 2008 | 7.691 | 7.952 | 7.665 | 7.818 | 16,315,426 | +0.10(+1.29%) |
Jul 09, 2008 | 7.728 | 7.859 | 7.613 | 7.718 | 12,256,342 | -0.01(-0.11%) |
Jul 08, 2008 | 7.539 | 7.734 | 7.426 | 7.727 | 13,252,489 | +0.19(+2.49%) |
Jul 07, 2008 | 7.632 | 7.675 | 7.422 | 7.539 | 15,089,797 | +0.16(+2.12%) |
Jul 04, 2008 | 7.312 | 7.484 | 7.194 | 7.383 | 8,252,492 | +0.00(+0.00%) |
Jul 03, 2008 | 7.312 | 7.484 | 7.194 | 7.383 | 8,252,492 | +0.12(+1.61%) |
Jul 02, 2008 | 7.553 | 7.553 | 7.266 | 7.266 | 11,030,491 | -0.25(-3.32%) |
Jul 01, 2008 | 7.371 | 7.551 | 7.233 | 7.515 | 19,464,602 | +0.09(+1.20%) |
Jun 30, 2008 | 7.625 | 7.639 | 7.417 | 7.426 | 12,348,124 | -0.28(-3.60%) |
Jun 27, 2008 | 7.630 | 7.744 | 7.544 | 7.703 | 12,823,230 | +0.12(+1.54%) |
Jun 26, 2008 | 8.028 | 8.045 | 7.575 | 7.586 | 17,288,016 | -0.58(-7.06%) |
Jun 25, 2008 | 8.219 | 8.272 | 8.069 | 8.162 | 9,494,739 | +0.01(+0.15%) |
Jun 24, 2008 | 8.294 | 8.294 | 8.060 | 8.150 | 6,213,687 | -0.09(-1.13%) |
Jun 23, 2008 | 8.449 | 8.492 | 8.229 | 8.243 | 6,144,387 | -0.13(-1.60%) |
Jun 20, 2008 | 8.487 | 8.601 | 8.289 | 8.377 | 11,308,902 | -0.21(-2.42%) |
Jun 19, 2008 | 8.212 | 8.606 | 8.184 | 8.585 | 7,783,814 | +0.27(+3.25%) |
Jun 18, 2008 | 8.174 | 8.391 | 8.119 | 8.315 | 8,684,215 | +0.08(+0.94%) |
Jun 17, 2008 | 8.468 | 8.468 | 8.220 | 8.238 | 5,298,791 | -0.20(-2.35%) |
Jun 16, 2008 | 8.267 | 8.453 | 8.191 | 8.436 | 6,161,981 | +0.09(+1.07%) |
Jun 13, 2008 | 8.298 | 8.413 | 8.227 | 8.346 | 7,566,241 | +0.14(+1.70%) |
Jun 12, 2008 | 8.138 | 8.301 | 8.107 | 8.207 | 6,637,633 | +0.16(+1.99%) |
Jun 11, 2008 | 8.313 | 8.319 | 8.031 | 8.047 | 6,904,036 | -0.27(-3.21%) |
Jun 10, 2008 | 8.301 | 8.422 | 8.227 | 8.313 | 5,154,122 | -0.08(-0.98%) |
Jun 09, 2008 | 8.422 | 8.482 | 8.217 | 8.396 | 7,146,044 | +0.01(+0.06%) |
Jun 06, 2008 | 8.664 | 8.687 | 8.368 | 8.391 | 11,218,666 | -0.37(-4.20%) |
Jun 05, 2008 | 8.632 | 8.766 | 8.473 | 8.759 | 6,806,040 | +0.17(+2.02%) |
Jun 04, 2008 | 8.446 | 8.687 | 8.377 | 8.585 | 10,850,809 | +0.12(+1.44%) |
Jun 03, 2008 | 8.281 | 8.480 | 8.183 | 8.463 | 15,932,783 | +0.24(+2.86%) |
Jun 02, 2008 | 8.497 | 8.525 | 8.112 | 8.227 | 9,987,247 | -0.28(-3.28%) |
May 30, 2008 | 8.339 | 8.534 | 8.215 | 8.506 | 12,269,611 | +0.18(+2.13%) |
May 29, 2008 | 8.177 | 8.444 | 8.169 | 8.329 | 9,308,506 | +0.15(+1.85%) |
May 28, 2008 | 8.072 | 8.189 | 8.045 | 8.177 | 7,303,198 | +0.17(+2.08%) |
May 27, 2008 | 7.882 | 8.076 | 7.845 | 8.011 | 15,744,974 | +0.18(+2.33%) |
May 26, 2008 | 7.902 | 7.931 | 7.746 | 7.828 | 9,233,428 | +0.00(+0.00%) |
May 23, 2008 | 7.902 | 7.931 | 7.746 | 7.828 | 9,233,428 | -0.10(-1.30%) |
May 22, 2008 | 8.074 | 8.146 | 7.890 | 7.931 | 11,189,552 | -0.17(-2.10%) |
May 21, 2008 | 8.399 | 8.496 | 8.071 | 8.102 | 14,224,311 | -0.26(-3.15%) |
May 20, 2008 | 8.382 | 8.479 | 8.294 | 8.365 | 6,074,412 | -0.03(-0.39%) |
May 19, 2008 | 8.714 | 8.730 | 8.382 | 8.398 | 14,228,624 | -0.36(-4.11%) |
May 16, 2008 | 8.941 | 8.941 | 8.642 | 8.757 | 8,300,298 | -0.13(-1.47%) |
May 15, 2008 | 8.737 | 8.916 | 8.654 | 8.888 | 5,737,477 | +0.15(+1.77%) |
May 14, 2008 | 8.790 | 8.859 | 8.702 | 8.733 | 7,126,945 | -0.01(-0.06%) |
May 13, 2008 | 8.809 | 8.809 | 8.606 | 8.738 | 6,432,278 | -0.04(-0.49%) |
May 12, 2008 | 8.606 | 8.805 | 8.522 | 8.781 | 5,239,029 | +0.21(+2.47%) |
May 09, 2008 | 8.585 | 8.616 | 8.436 | 8.570 | 6,841,251 | -0.12(-1.33%) |
May 08, 2008 | 8.645 | 8.795 | 8.623 | 8.685 | 6,847,586 | +0.10(+1.12%) |
May 07, 2008 | 8.726 | 8.816 | 8.563 | 8.589 | 4,638,121 | -0.12(-1.42%) |
May 06, 2008 | 8.692 | 8.773 | 8.611 | 8.713 | 6,280,169 | -0.08(-0.92%) |
May 05, 2008 | 8.878 | 8.917 | 8.738 | 8.793 | 6,483,711 | -0.11(-1.26%) |
May 02, 2008 | 8.635 | 8.989 | 8.633 | 8.905 | 12,789,652 | +0.35(+4.10%) |
May 01, 2008 | 8.413 | 8.601 | 8.379 | 8.554 | 9,262,705 | +0.16(+1.86%) |
Apr 30, 2008 | 8.494 | 8.620 | 8.303 | 8.398 | 11,655,625 | -0.09(-1.05%) |
Apr 29, 2008 | 8.592 | 8.702 | 8.442 | 8.487 | 7,678,157 | -0.14(-1.60%) |
Apr 28, 2008 | 8.540 | 8.773 | 8.534 | 8.625 | 7,787,458 | +0.10(+1.23%) |
Apr 25, 2008 | 8.423 | 8.570 | 8.331 | 8.520 | 10,355,883 | +0.09(+1.12%) |
Apr 24, 2008 | 8.430 | 8.558 | 8.258 | 8.425 | 7,676,234 | +0.02(+0.29%) |
Apr 23, 2008 | 8.382 | 8.504 | 8.315 | 8.401 | 5,437,677 | -0.02(-0.25%) |
Apr 22, 2008 | 8.559 | 8.592 | 8.293 | 8.422 | 8,178,919 | -0.20(-2.31%) |
Apr 21, 2008 | 8.553 | 8.642 | 8.436 | 8.621 | 10,188,052 | +0.02(+0.20%) |
Apr 18, 2008 | 8.663 | 8.740 | 8.546 | 8.604 | 9,987,979 | +0.09(+1.11%) |
Apr 17, 2008 | 8.534 | 8.577 | 8.405 | 8.509 | 7,637,099 | -0.07(-0.78%) |
Apr 16, 2008 | 8.413 | 8.585 | 8.394 | 8.577 | 10,962,475 | +0.20(+2.36%) |
Apr 15, 2008 | 8.454 | 8.516 | 8.248 | 8.379 | 14,123,455 | -0.02(-0.27%) |
Apr 14, 2008 | 8.301 | 8.503 | 8.281 | 8.401 | 15,512,911 | -0.15(-1.73%) |
Apr 11, 2008 | 8.567 | 8.819 | 8.460 | 8.549 | 33,103,668 | +0.33(+4.06%) |
Apr 10, 2008 | 8.005 | 8.313 | 7.892 | 8.215 | 14,846,411 | +0.16(+1.99%) |
Apr 09, 2008 | 8.442 | 8.444 | 8.007 | 8.055 | 15,856,089 | -0.35(-4.21%) |
Apr 08, 2008 | 8.265 | 8.454 | 8.265 | 8.410 | 14,903,441 | +0.12(+1.39%) |
Apr 07, 2008 | 8.319 | 8.425 | 8.241 | 8.294 | 9,520,703 | +0.06(+0.67%) |
Apr 04, 2008 | 8.374 | 8.374 | 8.191 | 8.239 | 10,651,893 | -0.07(-0.87%) |
Apr 03, 2008 | 8.150 | 8.380 | 8.131 | 8.312 | 14,482,501 | +0.10(+1.26%) |
Apr 02, 2008 | 8.112 | 8.255 | 7.981 | 8.208 | 15,227,613 | +0.10(+1.19%) |