Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.409 | 6.505 | 6.101 | 6.161 | 0 | -0.22(-3.52%) |
Jan 29, 2009 | 6.811 | 6.942 | 6.353 | 6.386 | 2,491,108 | -0.61(-8.66%) |
Jan 28, 2009 | 6.792 | 7.131 | 6.792 | 6.992 | 1,734,241 | +0.25(+3.74%) |
Jan 27, 2009 | 6.740 | 6.902 | 6.613 | 6.740 | 2,457,088 | -0.00(-0.06%) |
Jan 26, 2009 | 6.667 | 7.004 | 6.644 | 6.744 | 1,839,116 | +0.08(+1.15%) |
Jan 23, 2009 | 6.590 | 6.771 | 6.480 | 6.667 | 2,893,993 | -0.09(-1.38%) |
Jan 22, 2009 | 6.802 | 6.919 | 6.702 | 6.761 | 3,005,520 | -0.11(-1.66%) |
Jan 21, 2009 | 6.621 | 6.877 | 6.575 | 6.875 | 2,146,939 | +0.27(+4.13%) |
Jan 20, 2009 | 6.813 | 6.913 | 6.553 | 6.603 | 1,428,667 | -0.28(-4.02%) |
Jan 16, 2009 | 6.983 | 6.983 | 6.613 | 6.879 | 0 | -0.03(-0.39%) |
Jan 15, 2009 | 7.017 | 7.087 | 6.632 | 6.906 | 3,390,561 | -0.09(-1.34%) |
Jan 14, 2009 | 7.231 | 7.264 | 6.890 | 7.000 | 2,269,870 | -0.33(-4.51%) |
Jan 13, 2009 | 7.237 | 7.406 | 7.208 | 7.331 | 1,688,629 | +0.08(+1.09%) |
Jan 12, 2009 | 7.451 | 7.454 | 7.200 | 7.252 | 2,496,365 | -0.16(-2.13%) |
Jan 09, 2009 | 7.605 | 7.605 | 7.375 | 7.410 | 2,075,290 | -0.14(-1.82%) |
Jan 08, 2009 | 7.248 | 7.560 | 7.185 | 7.547 | 2,829,144 | +0.27(+3.69%) |
Jan 07, 2009 | 7.252 | 7.416 | 7.210 | 7.279 | 3,628,465 | -0.11(-1.46%) |
Jan 06, 2009 | 7.225 | 7.391 | 7.208 | 7.387 | 2,373,996 | +0.17(+2.33%) |
Jan 05, 2009 | 6.977 | 7.302 | 6.931 | 7.218 | 2,722,394 | +0.23(+3.34%) |
Jan 02, 2009 | 6.942 | 7.035 | 6.682 | 6.985 | 0 | +0.12(+1.73%) |
Jan 01, 2009 | 6.636 | 7.021 | 6.636 | 6.867 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.636 | 7.021 | 6.636 | 6.867 | 2,222,346 | +0.18(+2.68%) |
Dec 30, 2008 | 6.424 | 6.692 | 6.401 | 6.688 | 1,156,465 | +0.23(+3.51%) |
Dec 29, 2008 | 6.534 | 6.542 | 6.365 | 6.461 | 1,250,701 | -0.11(-1.71%) |
Dec 26, 2008 | 6.617 | 6.663 | 6.465 | 6.573 | 1,523,451 | -0.06(-0.91%) |
Dec 24, 2008 | 6.632 | 6.657 | 6.459 | 6.634 | 817,578 | +0.02(+0.35%) |
Dec 23, 2008 | 6.952 | 7.044 | 6.565 | 6.611 | 2,455,728 | -0.27(-3.96%) |
Dec 22, 2008 | 7.002 | 7.044 | 6.711 | 6.883 | 2,008,779 | -0.10(-1.37%) |
Dec 19, 2008 | 7.012 | 7.108 | 6.896 | 6.979 | 2,753,189 | -0.01(-0.15%) |
Dec 18, 2008 | 7.048 | 7.102 | 6.861 | 6.990 | 3,074,675 | -0.02(-0.30%) |
Dec 17, 2008 | 6.451 | 7.104 | 6.390 | 7.010 | 2,628,778 | +0.52(+8.02%) |
Dec 16, 2008 | 6.282 | 6.655 | 6.141 | 6.490 | 2,782,221 | +0.24(+3.79%) |
Dec 15, 2008 | 6.426 | 6.501 | 6.222 | 6.253 | 1,583,494 | -0.17(-2.69%) |
Dec 12, 2008 | 6.134 | 6.482 | 6.093 | 6.426 | 1,685,409 | +0.14(+2.29%) |
Dec 11, 2008 | 6.498 | 6.648 | 6.213 | 6.282 | 1,571,523 | -0.31(-4.64%) |
Dec 10, 2008 | 6.592 | 6.648 | 6.372 | 6.588 | 1,800,771 | +0.08(+1.21%) |
Dec 09, 2008 | 6.086 | 6.719 | 5.993 | 6.509 | 4,795,397 | +0.23(+3.71%) |
Dec 08, 2008 | 6.007 | 6.355 | 5.891 | 6.276 | 3,473,691 | +0.35(+5.82%) |
Dec 05, 2008 | 5.851 | 6.037 | 5.604 | 5.930 | 3,667,238 | +0.01(+0.18%) |
Dec 04, 2008 | 5.824 | 6.172 | 5.797 | 5.920 | 2,182,953 | -0.04(-0.59%) |
Dec 03, 2008 | 5.762 | 5.993 | 5.550 | 5.955 | 1,959,587 | +0.27(+4.80%) |
Dec 02, 2008 | 5.627 | 5.708 | 5.489 | 5.683 | 2,505,006 | +0.16(+2.90%) |
Dec 01, 2008 | 5.833 | 5.833 | 5.493 | 5.523 | 1,957,199 | -0.40(-6.68%) |
Nov 28, 2008 | 5.866 | 5.976 | 5.837 | 5.918 | 839,348 | +0.07(+1.25%) |
Nov 26, 2008 | 5.722 | 5.910 | 5.552 | 5.845 | 2,490,046 | +0.07(+1.23%) |
Nov 25, 2008 | 5.889 | 6.041 | 5.649 | 5.774 | 2,969,741 | -0.04(-0.61%) |
Nov 24, 2008 | 5.625 | 5.828 | 5.566 | 5.810 | 2,696,717 | +0.29(+5.32%) |
Nov 21, 2008 | 5.275 | 5.523 | 5.171 | 5.516 | 2,225,431 | +0.33(+6.34%) |
Nov 20, 2008 | 5.400 | 5.637 | 5.160 | 5.188 | 2,251,306 | -0.30(-5.53%) |
Nov 19, 2008 | 5.866 | 5.866 | 5.414 | 5.491 | 2,092,980 | -0.31(-5.28%) |
Nov 18, 2008 | 5.926 | 6.057 | 5.668 | 5.797 | 1,774,691 | -0.16(-2.69%) |
Nov 17, 2008 | 5.982 | 6.132 | 5.930 | 5.957 | 1,311,734 | -0.08(-1.28%) |
Nov 14, 2008 | 6.191 | 6.342 | 6.032 | 6.034 | 0 | -0.27(-4.32%) |
Nov 13, 2008 | 6.270 | 6.340 | 5.810 | 6.307 | 1,829,601 | +0.10(+1.58%) |
Nov 12, 2008 | 6.338 | 6.390 | 6.207 | 6.209 | 1,518,179 | -0.20(-3.09%) |
Nov 11, 2008 | 6.259 | 6.582 | 6.232 | 6.407 | 1,119,912 | +0.03(+0.46%) |
Nov 10, 2008 | 6.417 | 6.511 | 6.292 | 6.378 | 1,665,629 | +0.10(+1.56%) |
Nov 07, 2008 | 6.519 | 6.521 | 6.220 | 6.280 | 1,857,056 | -0.23(-3.49%) |
Nov 06, 2008 | 6.704 | 6.796 | 6.453 | 6.507 | 1,173,117 | -0.21(-3.13%) |
Nov 05, 2008 | 6.940 | 6.940 | 6.696 | 6.717 | 1,713,465 | -0.19(-2.77%) |
Nov 04, 2008 | 7.133 | 7.168 | 6.869 | 6.908 | 1,569,072 | -0.12(-1.72%) |
Nov 03, 2008 | 7.039 | 7.202 | 6.975 | 7.029 | 1,481,939 | +0.03(+0.42%) |
Oct 31, 2008 | 6.773 | 7.060 | 6.688 | 7.000 | 1,710,087 | +0.26(+3.83%) |
Oct 30, 2008 | 6.584 | 6.784 | 6.569 | 6.742 | 1,765,305 | +0.26(+4.01%) |
Oct 29, 2008 | 6.317 | 6.773 | 6.182 | 6.482 | 2,046,172 | +0.20(+3.21%) |
Oct 28, 2008 | 6.020 | 6.297 | 5.652 | 6.280 | 2,518,544 | +0.37(+6.34%) |
Oct 27, 2008 | 6.132 | 6.234 | 5.905 | 5.905 | 2,843,903 | -0.36(-5.68%) |
Oct 24, 2008 | 6.145 | 6.365 | 6.043 | 6.261 | 1,607,998 | -0.07(-1.05%) |
Oct 23, 2008 | 6.503 | 6.544 | 6.163 | 6.328 | 1,514,613 | -0.07(-1.11%) |
Oct 22, 2008 | 6.567 | 6.652 | 6.274 | 6.399 | 2,557,244 | -0.26(-3.85%) |
Oct 21, 2008 | 6.869 | 6.927 | 6.634 | 6.655 | 1,665,648 | -0.22(-3.27%) |
Oct 20, 2008 | 6.679 | 6.898 | 6.607 | 6.879 | 1,618,744 | +0.24(+3.67%) |
Oct 17, 2008 | 6.561 | 6.929 | 6.457 | 6.636 | 2,476,215 | -0.14(-2.03%) |
Oct 16, 2008 | 7.004 | 7.125 | 6.540 | 6.773 | 4,167,680 | -0.23(-3.30%) |
Oct 15, 2008 | 7.268 | 7.268 | 6.869 | 7.004 | 2,163,870 | -0.24(-3.33%) |
Oct 14, 2008 | 7.828 | 8.706 | 6.931 | 7.245 | 2,907,838 | -0.22(-3.01%) |
Oct 13, 2008 | 7.433 | 7.516 | 7.100 | 7.470 | 3,484,033 | +0.21(+2.87%) |
Oct 10, 2008 | 6.482 | 7.578 | 6.349 | 7.262 | 4,545,825 | +0.30(+4.37%) |
Oct 09, 2008 | 7.628 | 7.635 | 6.875 | 6.958 | 2,464,344 | -0.62(-8.16%) |
Oct 08, 2008 | 7.218 | 7.826 | 7.152 | 7.576 | 2,158,550 | +0.15(+2.02%) |
Oct 07, 2008 | 7.895 | 7.930 | 7.427 | 7.427 | 1,914,918 | -0.43(-5.46%) |
Oct 06, 2008 | 7.705 | 7.897 | 7.285 | 7.855 | 2,482,289 | -0.01(-0.08%) |
Oct 03, 2008 | 8.361 | 8.405 | 7.795 | 7.861 | 0 | -0.36(-4.38%) |
Oct 02, 2008 | 8.742 | 8.921 | 8.190 | 8.221 | 2,347,108 | -0.63(-7.12%) |
Oct 01, 2008 | 8.542 | 8.871 | 8.511 | 8.852 | 2,643,897 | +0.26(+3.00%) |
Sep 30, 2008 | 8.561 | 8.642 | 8.382 | 8.594 | 2,519,774 | +0.04(+0.41%) |
Sep 29, 2008 | 8.914 | 8.914 | 8.286 | 8.559 | 1,944,877 | -0.36(-4.01%) |
Sep 26, 2008 | 8.860 | 9.035 | 8.457 | 8.916 | 0 | +0.11(+1.30%) |
Sep 25, 2008 | 8.660 | 8.916 | 8.625 | 8.802 | 1,616,697 | +0.18(+2.10%) |
Sep 24, 2008 | 8.525 | 8.715 | 8.525 | 8.621 | 1,712,475 | +0.05(+0.56%) |
Sep 23, 2008 | 8.715 | 8.773 | 8.498 | 8.573 | 1,794,865 | -0.16(-1.81%) |
Sep 22, 2008 | 8.760 | 9.133 | 8.719 | 8.731 | 1,738,100 | -0.46(-5.00%) |
Sep 19, 2008 | 9.393 | 9.711 | 9.137 | 9.191 | 0 | +0.02(+0.23%) |
Sep 18, 2008 | 8.829 | 9.201 | 8.681 | 9.170 | 4,457,721 | +0.52(+5.96%) |
Sep 17, 2008 | 8.696 | 8.833 | 8.627 | 8.654 | 2,738,133 | -0.23(-2.60%) |
Sep 16, 2008 | 8.442 | 8.885 | 8.161 | 8.885 | 3,436,841 | +0.41(+4.86%) |
Sep 15, 2008 | 8.646 | 8.885 | 8.448 | 8.473 | 3,136,520 | -0.37(-4.14%) |
Sep 12, 2008 | 8.575 | 8.871 | 8.527 | 8.839 | 2,929,440 | +0.19(+2.16%) |
Sep 11, 2008 | 8.257 | 8.804 | 8.234 | 8.652 | 2,419,574 | +0.32(+3.90%) |
Sep 10, 2008 | 8.338 | 8.452 | 8.211 | 8.328 | 2,527,612 | +0.00(+0.00%) |
Sep 09, 2008 | 8.540 | 8.758 | 8.253 | 8.328 | 3,352,644 | -0.17(-2.01%) |
Sep 08, 2008 | 8.652 | 8.706 | 8.384 | 8.498 | 2,775,800 | +0.14(+1.72%) |
Sep 05, 2008 | 8.321 | 8.400 | 8.144 | 8.355 | 0 | -0.04(-0.50%) |
Sep 04, 2008 | 8.602 | 8.602 | 8.276 | 8.396 | 2,209,034 | -0.29(-3.33%) |
Sep 03, 2008 | 8.648 | 8.727 | 8.423 | 8.685 | 4,394,487 | -0.06(-0.71%) |
Sep 02, 2008 | 8.669 | 8.891 | 8.669 | 8.748 | 2,389,990 | +0.24(+2.86%) |
Aug 29, 2008 | 8.646 | 8.723 | 8.492 | 8.504 | 0 | -0.15(-1.78%) |
Aug 28, 2008 | 8.563 | 8.725 | 8.519 | 8.658 | 1,786,840 | +0.11(+1.27%) |
Aug 27, 2008 | 8.240 | 8.569 | 8.199 | 8.550 | 2,033,086 | +0.29(+3.53%) |
Aug 26, 2008 | 8.332 | 8.373 | 8.213 | 8.259 | 2,104,500 | -0.12(-1.42%) |
Aug 25, 2008 | 7.938 | 8.402 | 7.851 | 8.377 | 5,419,664 | +0.45(+5.72%) |
Aug 22, 2008 | 7.335 | 8.024 | 7.335 | 7.924 | 0 | +0.62(+8.43%) |
Aug 21, 2008 | 7.945 | 7.945 | 7.235 | 7.308 | 5,181,376 | -0.23(-3.04%) |
Aug 20, 2008 | 7.474 | 7.610 | 7.418 | 7.537 | 3,051,612 | +0.12(+1.60%) |
Aug 19, 2008 | 7.647 | 7.672 | 7.387 | 7.418 | 2,056,110 | -0.29(-3.70%) |
Aug 18, 2008 | 7.664 | 7.820 | 7.657 | 7.703 | 1,621,185 | -0.01(-0.08%) |
Aug 15, 2008 | 7.528 | 7.826 | 7.528 | 7.710 | 0 | +0.19(+2.49%) |
Aug 14, 2008 | 7.814 | 7.822 | 7.468 | 7.522 | 4,030,601 | -0.32(-4.14%) |
Aug 13, 2008 | 7.907 | 7.997 | 7.720 | 7.847 | 2,160,117 | -0.09(-1.18%) |
Aug 12, 2008 | 7.920 | 8.051 | 7.916 | 7.940 | 1,914,514 | +0.01(+0.13%) |
Aug 11, 2008 | 7.749 | 8.086 | 7.749 | 7.930 | 2,229,810 | +0.07(+0.90%) |
Aug 08, 2008 | 7.283 | 7.866 | 7.283 | 7.859 | 2,176,879 | +0.60(+8.22%) |
Aug 07, 2008 | 7.243 | 7.372 | 7.200 | 7.262 | 1,549,738 | +0.01(+0.20%) |
Aug 06, 2008 | 7.266 | 7.306 | 7.183 | 7.248 | 3,865,216 | -0.03(-0.46%) |
Aug 05, 2008 | 7.017 | 7.291 | 6.896 | 7.281 | 1,516,098 | +0.35(+5.08%) |
Aug 04, 2008 | 6.906 | 6.990 | 6.833 | 6.929 | 1,476,590 | +0.04(+0.51%) |
Aug 01, 2008 | 6.773 | 6.977 | 6.721 | 6.894 | 1,460,923 | +0.12(+1.78%) |
Jul 31, 2008 | 6.946 | 7.064 | 6.750 | 6.773 | 2,347,805 | -0.26(-3.67%) |
Jul 30, 2008 | 7.094 | 7.102 | 6.923 | 7.031 | 1,354,832 | -0.04(-0.59%) |
Jul 29, 2008 | 7.073 | 7.073 | 6.856 | 7.073 | 2,052,078 | +0.19(+2.81%) |
Jul 28, 2008 | 6.877 | 6.958 | 6.825 | 6.879 | 1,393,133 | -0.06(-0.84%) |
Jul 25, 2008 | 6.925 | 7.073 | 6.877 | 6.938 | 1,636,621 | +0.03(+0.45%) |
Jul 24, 2008 | 7.262 | 7.283 | 6.883 | 6.906 | 2,014,084 | -0.36(-4.98%) |
Jul 23, 2008 | 7.131 | 7.352 | 7.104 | 7.268 | 2,690,979 | +0.13(+1.81%) |
Jul 22, 2008 | 6.827 | 7.156 | 6.773 | 7.139 | 2,240,594 | +0.24(+3.50%) |
Jul 21, 2008 | 6.919 | 6.967 | 6.759 | 6.898 | 1,768,962 | +0.01(+0.18%) |
Jul 18, 2008 | 6.923 | 6.977 | 6.802 | 6.886 | 1,740,426 | -0.05(-0.72%) |
Jul 17, 2008 | 6.752 | 6.938 | 6.646 | 6.935 | 2,267,511 | +0.17(+2.52%) |
Jul 16, 2008 | 6.440 | 6.784 | 6.394 | 6.765 | 1,523,235 | +0.32(+5.04%) |
Jul 15, 2008 | 6.392 | 6.588 | 6.253 | 6.440 | 2,275,205 | -0.06(-0.99%) |
Jul 14, 2008 | 6.528 | 6.557 | 6.257 | 6.505 | 3,368,181 | +0.05(+0.84%) |
Jul 11, 2008 | 6.388 | 6.548 | 6.297 | 6.451 | 1,815,804 | -0.01(-0.16%) |
Jul 10, 2008 | 6.399 | 6.523 | 6.369 | 6.461 | 2,043,024 | +0.08(+1.24%) |
Jul 09, 2008 | 6.553 | 6.582 | 6.347 | 6.382 | 2,272,316 | -0.14(-2.14%) |
Jul 08, 2008 | 6.440 | 6.563 | 6.347 | 6.521 | 3,248,624 | +0.04(+0.58%) |
Jul 07, 2008 | 6.573 | 6.596 | 6.390 | 6.484 | 3,918,060 | -0.07(-1.14%) |
Jul 04, 2008 | 6.717 | 6.740 | 6.530 | 6.559 | 2,627,894 | +0.00(+0.00%) |
Jul 03, 2008 | 6.717 | 6.740 | 6.530 | 6.559 | 2,627,894 | -0.17(-2.48%) |
Jul 02, 2008 | 6.883 | 6.923 | 6.690 | 6.725 | 3,315,178 | -0.20(-2.94%) |
Jul 01, 2008 | 6.892 | 6.967 | 6.802 | 6.929 | 2,734,005 | +0.01(+0.09%) |
Jun 30, 2008 | 6.990 | 7.023 | 6.919 | 6.923 | 2,084,758 | -0.08(-1.19%) |
Jun 27, 2008 | 7.108 | 7.141 | 6.971 | 7.006 | 3,462,845 | -0.14(-1.98%) |
Jun 26, 2008 | 7.166 | 7.200 | 7.133 | 7.148 | 3,886,443 | -0.05(-0.69%) |
Jun 25, 2008 | 7.144 | 7.395 | 7.144 | 7.198 | 2,678,657 | +0.03(+0.46%) |
Jun 24, 2008 | 7.389 | 7.433 | 7.158 | 7.164 | 3,942,401 | -0.19(-2.55%) |
Jun 23, 2008 | 7.406 | 7.451 | 7.320 | 7.352 | 1,998,629 | -0.04(-0.53%) |
Jun 20, 2008 | 7.481 | 7.510 | 7.335 | 7.391 | 1,980,790 | -0.12(-1.61%) |
Jun 19, 2008 | 7.512 | 7.528 | 7.389 | 7.512 | 1,398,348 | +0.01(+0.11%) |
Jun 18, 2008 | 7.541 | 7.593 | 7.449 | 7.504 | 1,613,958 | -0.07(-0.91%) |
Jun 17, 2008 | 7.768 | 7.824 | 7.526 | 7.572 | 1,906,450 | -0.12(-1.60%) |
Jun 16, 2008 | 7.714 | 7.784 | 7.633 | 7.695 | 1,972,245 | -0.03(-0.38%) |
Jun 13, 2008 | 7.580 | 7.764 | 7.545 | 7.724 | 3,766,188 | +0.20(+2.71%) |
Jun 12, 2008 | 7.470 | 7.664 | 7.470 | 7.520 | 2,936,106 | +0.06(+0.84%) |
Jun 11, 2008 | 7.630 | 7.664 | 7.451 | 7.458 | 3,384,780 | -0.25(-3.21%) |
Jun 10, 2008 | 7.787 | 7.861 | 7.547 | 7.705 | 2,622,612 | +0.16(+2.07%) |
Jun 09, 2008 | 7.707 | 7.716 | 7.522 | 7.549 | 2,838,881 | -0.19(-2.39%) |
Jun 06, 2008 | 7.768 | 7.768 | 7.585 | 7.734 | 2,505,756 | -0.06(-0.72%) |
Jun 05, 2008 | 7.803 | 7.868 | 7.724 | 7.791 | 1,288,339 | -0.01(-0.16%) |
Jun 04, 2008 | 7.697 | 7.855 | 7.680 | 7.803 | 2,216,411 | +0.10(+1.32%) |
Jun 03, 2008 | 7.857 | 7.886 | 7.618 | 7.701 | 3,067,058 | -0.16(-1.99%) |
Jun 02, 2008 | 8.084 | 8.109 | 7.830 | 7.857 | 3,101,260 | -0.27(-3.38%) |
May 30, 2008 | 8.115 | 8.159 | 8.080 | 8.132 | 2,111,401 | +0.02(+0.21%) |
May 29, 2008 | 8.153 | 8.153 | 8.009 | 8.115 | 2,349,953 | -0.01(-0.10%) |
May 28, 2008 | 8.094 | 8.140 | 7.972 | 8.124 | 2,120,450 | +0.03(+0.36%) |
May 27, 2008 | 8.213 | 8.213 | 7.936 | 8.094 | 3,728,958 | -0.11(-1.29%) |
May 26, 2008 | 8.092 | 8.255 | 7.895 | 8.201 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.092 | 8.255 | 7.895 | 8.201 | 3,837,001 | +0.12(+1.55%) |
May 22, 2008 | 8.423 | 8.683 | 8.061 | 8.076 | 4,111,933 | -0.36(-4.22%) |
May 21, 2008 | 8.621 | 8.708 | 8.323 | 8.432 | 4,349,183 | -0.22(-2.57%) |
May 20, 2008 | 8.544 | 8.671 | 8.534 | 8.654 | 2,508,538 | +0.02(+0.19%) |
May 19, 2008 | 8.496 | 8.781 | 8.471 | 8.638 | 1,437,144 | +0.09(+1.10%) |
May 16, 2008 | 8.581 | 8.627 | 8.427 | 8.544 | 2,548,565 | -0.09(-1.08%) |
May 15, 2008 | 8.594 | 8.688 | 8.534 | 8.638 | 1,754,771 | +0.01(+0.14%) |
May 14, 2008 | 8.740 | 8.740 | 8.569 | 8.625 | 1,994,895 | -0.05(-0.53%) |
May 13, 2008 | 8.432 | 8.694 | 8.350 | 8.671 | 2,820,556 | +0.27(+3.19%) |
May 12, 2008 | 8.296 | 8.461 | 8.271 | 8.402 | 1,489,263 | +0.14(+1.71%) |
May 09, 2008 | 8.157 | 8.286 | 8.117 | 8.261 | 1,166,706 | +0.02(+0.23%) |
May 08, 2008 | 8.215 | 8.319 | 8.211 | 8.242 | 2,647,828 | +0.01(+0.13%) |
May 07, 2008 | 8.303 | 8.417 | 8.201 | 8.232 | 2,282,457 | -0.11(-1.32%) |
May 06, 2008 | 8.300 | 8.367 | 8.207 | 8.342 | 2,700,081 | +0.00(+0.00%) |
May 05, 2008 | 8.438 | 8.529 | 8.317 | 8.342 | 2,384,910 | -0.15(-1.76%) |
May 02, 2008 | 8.194 | 8.706 | 8.194 | 8.492 | 6,367,848 | -0.52(-5.75%) |
May 01, 2008 | 8.854 | 9.097 | 8.837 | 9.010 | 1,963,609 | +0.19(+2.15%) |
Apr 30, 2008 | 8.833 | 8.962 | 8.758 | 8.821 | 2,078,563 | +0.02(+0.21%) |
Apr 29, 2008 | 8.910 | 8.910 | 8.675 | 8.802 | 2,296,283 | -0.11(-1.19%) |
Apr 28, 2008 | 8.740 | 8.964 | 8.719 | 8.908 | 2,286,147 | +0.20(+2.32%) |
Apr 25, 2008 | 8.509 | 8.769 | 8.423 | 8.706 | 2,304,611 | +0.28(+3.36%) |
Apr 24, 2008 | 8.280 | 8.569 | 8.209 | 8.423 | 5,207,457 | +0.14(+1.63%) |
Apr 23, 2008 | 8.194 | 8.325 | 8.136 | 8.288 | 2,277,108 | +0.10(+1.17%) |
Apr 22, 2008 | 8.328 | 8.334 | 8.140 | 8.192 | 2,627,812 | -0.14(-1.70%) |
Apr 21, 2008 | 8.515 | 8.521 | 8.323 | 8.334 | 2,221,005 | -0.20(-2.39%) |
Apr 18, 2008 | 8.504 | 8.648 | 8.452 | 8.538 | 2,683,770 | +0.20(+2.34%) |
Apr 17, 2008 | 8.146 | 8.384 | 8.009 | 8.342 | 2,392,153 | +0.07(+0.88%) |
Apr 16, 2008 | 8.038 | 8.313 | 8.038 | 8.269 | 2,730,424 | +0.23(+2.90%) |
Apr 15, 2008 | 8.236 | 8.342 | 7.888 | 8.036 | 5,025,569 | -0.22(-2.62%) |
Apr 14, 2008 | 8.531 | 8.561 | 8.253 | 8.253 | 1,548,917 | -0.26(-3.08%) |
Apr 11, 2008 | 8.521 | 8.660 | 8.490 | 8.515 | 1,631,720 | -0.06(-0.66%) |
Apr 10, 2008 | 8.573 | 8.660 | 8.534 | 8.571 | 1,084,177 | -0.03(-0.39%) |
Apr 09, 2008 | 8.613 | 8.646 | 8.552 | 8.604 | 1,979,007 | -0.01(-0.10%) |
Apr 08, 2008 | 8.667 | 8.688 | 8.561 | 8.613 | 2,162,587 | -0.12(-1.43%) |
Apr 07, 2008 | 8.771 | 8.923 | 8.725 | 8.737 | 1,481,016 | -0.03(-0.33%) |
Apr 04, 2008 | 8.777 | 8.862 | 8.621 | 8.767 | 2,593,932 | -0.06(-0.64%) |
Apr 03, 2008 | 8.677 | 8.841 | 8.588 | 8.823 | 4,954,487 | +0.11(+1.22%) |
Apr 02, 2008 | 8.835 | 8.898 | 8.617 | 8.717 | 4,694,255 | -0.16(-1.78%) |
Apr 01, 2008 | 8.669 | 8.975 | 8.538 | 8.875 | 4,007,033 | +0.26(+3.04%) |
Mar 31, 2008 | 8.638 | 8.725 | 8.586 | 8.613 | 2,338,958 | -0.05(-0.62%) |
Mar 28, 2008 | 8.864 | 8.864 | 8.627 | 8.667 | 1,158,666 | -0.09(-1.07%) |
Mar 27, 2008 | 9.149 | 9.149 | 8.758 | 8.760 | 1,384,536 | -0.30(-3.26%) |
Mar 26, 2008 | 9.218 | 9.287 | 8.975 | 9.056 | 2,896,199 | -0.25(-2.64%) |
Mar 25, 2008 | 8.933 | 9.385 | 8.914 | 9.301 | 2,937,595 | +0.40(+4.49%) |
Mar 24, 2008 | 8.708 | 9.066 | 8.619 | 8.902 | 3,082,407 | +0.16(+1.83%) |
Mar 21, 2008 | 8.725 | 8.789 | 8.590 | 8.742 | 3,797,503 | +0.00(+0.00%) |
Mar 20, 2008 | 8.725 | 8.789 | 8.590 | 8.742 | 3,797,503 | -0.02(-0.26%) |
Mar 19, 2008 | 8.762 | 8.995 | 8.704 | 8.764 | 3,089,818 | -0.06(-0.64%) |
Mar 18, 2008 | 8.740 | 8.943 | 8.721 | 8.821 | 3,354,100 | +0.29(+3.34%) |
Mar 17, 2008 | 8.906 | 8.906 | 8.450 | 8.536 | 6,583,386 | -0.64(-6.94%) |
Mar 14, 2008 | 9.424 | 9.424 | 8.929 | 9.172 | 1,819,024 | -0.12(-1.25%) |
Mar 13, 2008 | 9.029 | 9.341 | 9.029 | 9.289 | 3,393,180 | +0.03(+0.29%) |
Mar 12, 2008 | 9.555 | 9.555 | 9.258 | 9.262 | 1,883,680 | -0.26(-2.71%) |
Mar 11, 2008 | 9.476 | 9.666 | 9.303 | 9.520 | 2,053,016 | +0.17(+1.80%) |
Mar 10, 2008 | 9.678 | 9.749 | 9.330 | 9.351 | 1,399,434 | -0.35(-3.56%) |
Mar 07, 2008 | 9.593 | 9.734 | 9.493 | 9.697 | 1,668,075 | +0.10(+1.02%) |
Mar 06, 2008 | 9.784 | 9.907 | 9.549 | 9.599 | 1,997,120 | -0.31(-3.11%) |
Mar 05, 2008 | 9.926 | 10.09 | 9.801 | 9.907 | 1,111,569 | +0.01(+0.11%) |
Mar 04, 2008 | 10.07 | 10.12 | 9.867 | 9.896 | 1,952,095 | -0.30(-2.90%) |
Mar 03, 2008 | 9.955 | 10.21 | 9.911 | 10.19 | 1,485,231 | +0.17(+1.66%) |
Feb 29, 2008 | 10.39 | 10.41 | 9.986 | 10.03 | 1,669,248 | -0.41(-3.91%) |
Feb 28, 2008 | 10.60 | 10.74 | 10.40 | 10.43 | 1,676,725 | -0.18(-1.69%) |
Feb 27, 2008 | 10.55 | 10.82 | 10.53 | 10.61 | 2,183,343 | -0.07(-0.68%) |
Feb 26, 2008 | 10.59 | 10.75 | 10.56 | 10.69 | 1,936,716 | +0.11(+1.04%) |
Feb 25, 2008 | 10.36 | 10.64 | 10.21 | 10.57 | 3,654,868 | +0.16(+1.56%) |
Feb 22, 2008 | 10.12 | 10.41 | 10.10 | 10.41 | 2,278,886 | +0.29(+2.86%) |
Feb 21, 2008 | 9.670 | 10.36 | 9.641 | 10.12 | 4,910,221 | +0.41(+4.27%) |
Feb 20, 2008 | 9.362 | 9.767 | 9.362 | 9.709 | 2,068,875 | +0.25(+2.64%) |
Feb 19, 2008 | 9.867 | 9.867 | 9.393 | 9.460 | 1,740,161 | -0.35(-3.60%) |
Feb 18, 2008 | 9.886 | 9.905 | 9.711 | 9.813 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.886 | 9.905 | 9.711 | 9.813 | 1,277,368 | -0.07(-0.69%) |
Feb 14, 2008 | 9.842 | 10.05 | 9.755 | 9.882 | 1,892,023 | +0.03(+0.30%) |
Feb 13, 2008 | 9.641 | 9.905 | 9.620 | 9.853 | 1,229,791 | +0.24(+2.49%) |
Feb 12, 2008 | 9.905 | 9.976 | 9.572 | 9.613 | 2,077,044 | -0.28(-2.86%) |
Feb 11, 2008 | 9.824 | 9.986 | 9.672 | 9.896 | 1,301,973 | +0.01(+0.08%) |
Feb 08, 2008 | 9.907 | 9.982 | 9.753 | 9.888 | 831,668 | -0.03(-0.34%) |
Feb 07, 2008 | 9.996 | 10.17 | 9.832 | 9.921 | 1,951,485 | -0.19(-1.83%) |
Feb 06, 2008 | 10.14 | 10.32 | 10.03 | 10.11 | 1,331,673 | +0.01(+0.06%) |
Feb 05, 2008 | 10.02 | 10.32 | 9.951 | 10.10 | 1,459,986 | -0.09(-0.86%) |
Feb 04, 2008 | 10.54 | 10.56 | 10.14 | 10.19 | 1,696,429 | -0.41(-3.87%) |