Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.156 | 6.418 | 6.015 | 6.277 | 2,268,629 | -0.01(-0.14%) |
Feb 26, 2009 | 6.516 | 6.706 | 6.228 | 6.286 | 3,383,893 | -0.23(-3.49%) |
Feb 25, 2009 | 6.568 | 6.672 | 6.274 | 6.513 | 5,558,779 | -0.48(-6.88%) |
Feb 24, 2009 | 6.799 | 7.066 | 6.692 | 6.994 | 2,259,423 | +0.30(+4.43%) |
Feb 23, 2009 | 7.369 | 7.369 | 6.663 | 6.698 | 1,620,169 | -0.25(-3.65%) |
Feb 20, 2009 | 6.943 | 7.081 | 6.879 | 6.951 | 2,034,265 | -0.11(-1.51%) |
Feb 19, 2009 | 7.130 | 7.343 | 7.009 | 7.058 | 1,738,337 | -0.01(-0.08%) |
Feb 18, 2009 | 7.115 | 7.248 | 7.009 | 7.064 | 2,316,745 | +0.00(+0.04%) |
Feb 17, 2009 | 7.046 | 7.294 | 7.015 | 7.061 | 2,993,381 | -0.37(-4.96%) |
Feb 13, 2009 | 7.412 | 7.510 | 7.213 | 7.429 | 3,740,403 | -0.06(-0.81%) |
Feb 12, 2009 | 7.185 | 7.504 | 7.061 | 7.490 | 2,878,234 | +0.14(+1.84%) |
Feb 11, 2009 | 7.418 | 7.548 | 7.228 | 7.355 | 2,245,534 | +0.00(+0.04%) |
Feb 10, 2009 | 7.556 | 7.686 | 7.291 | 7.352 | 2,481,446 | -0.24(-3.11%) |
Feb 09, 2009 | 7.916 | 7.916 | 7.519 | 7.588 | 2,250,922 | -0.34(-4.29%) |
Feb 06, 2009 | 7.608 | 7.980 | 7.608 | 7.928 | 3,374,687 | +0.29(+3.85%) |
Feb 05, 2009 | 7.395 | 7.801 | 7.355 | 7.634 | 2,129,060 | +0.16(+2.08%) |
Feb 04, 2009 | 7.910 | 7.910 | 7.473 | 7.478 | 1,965,481 | -0.19(-2.52%) |
Feb 03, 2009 | 7.432 | 7.726 | 7.317 | 7.671 | 1,689,311 | +0.33(+4.51%) |
Feb 02, 2009 | 7.069 | 7.375 | 6.894 | 7.340 | 2,504,725 | +0.12(+1.59%) |
Jan 30, 2009 | 7.761 | 7.764 | 7.190 | 7.225 | 4,461,201 | -0.42(-5.54%) |
Jan 29, 2009 | 7.081 | 7.669 | 6.793 | 7.648 | 6,316,245 | +0.86(+12.60%) |
Jan 28, 2009 | 6.375 | 6.920 | 6.306 | 6.793 | 2,229,444 | +0.55(+8.86%) |
Jan 27, 2009 | 6.228 | 6.392 | 6.145 | 6.240 | 2,918,168 | +0.05(+0.88%) |
Jan 26, 2009 | 6.237 | 6.473 | 6.029 | 6.185 | 1,268,172 | -0.10(-1.56%) |
Jan 23, 2009 | 6.303 | 6.510 | 6.217 | 6.283 | 1,394,387 | -0.15(-2.28%) |
Jan 22, 2009 | 6.338 | 6.559 | 6.202 | 6.430 | 1,688,076 | -0.08(-1.24%) |
Jan 21, 2009 | 6.328 | 6.557 | 6.156 | 6.510 | 2,934,393 | +0.41(+6.75%) |
Jan 20, 2009 | 6.407 | 6.459 | 6.078 | 6.099 | 2,847,516 | -0.39(-6.08%) |
Jan 16, 2009 | 6.775 | 6.845 | 6.205 | 6.493 | 1,807,139 | -0.18(-2.72%) |
Jan 15, 2009 | 6.355 | 6.773 | 6.222 | 6.675 | 1,756,433 | +0.34(+5.32%) |
Jan 14, 2009 | 6.626 | 6.914 | 6.297 | 6.338 | 2,017,318 | -0.37(-5.58%) |
Jan 13, 2009 | 6.709 | 6.839 | 6.626 | 6.712 | 2,308,147 | -0.04(-0.60%) |
Jan 12, 2009 | 7.104 | 7.306 | 6.706 | 6.752 | 2,207,051 | -0.39(-5.41%) |
Jan 09, 2009 | 7.507 | 7.527 | 7.036 | 7.138 | 3,953,886 | -0.41(-5.49%) |
Jan 08, 2009 | 7.795 | 7.879 | 7.452 | 7.553 | 2,883,295 | -0.25(-3.21%) |
Jan 07, 2009 | 7.905 | 8.095 | 7.781 | 7.804 | 5,422,390 | -0.20(-2.52%) |
Jan 06, 2009 | 7.925 | 8.098 | 7.841 | 8.006 | 1,941,865 | +0.20(+2.58%) |
Jan 05, 2009 | 8.458 | 8.458 | 7.663 | 7.804 | 3,058,219 | -0.63(-7.42%) |
Jan 02, 2009 | 8.207 | 8.498 | 8.031 | 8.429 | 2,152,370 | +0.23(+2.81%) |
Dec 31, 2008 | 7.807 | 8.415 | 7.807 | 8.199 | 3,487,248 | +0.41(+5.29%) |
Dec 30, 2008 | 7.225 | 7.824 | 7.110 | 7.787 | 1,847,045 | +0.64(+8.95%) |
Dec 29, 2008 | 7.144 | 7.231 | 7.026 | 7.147 | 1,002,115 | -0.02(-0.32%) |
Dec 26, 2008 | 7.078 | 7.199 | 6.994 | 7.170 | 571,888 | +0.14(+1.97%) |
Dec 24, 2008 | 6.945 | 7.092 | 6.827 | 7.032 | 1,031,608 | +0.15(+2.18%) |
Dec 23, 2008 | 6.842 | 7.150 | 6.626 | 6.882 | 3,378,408 | -0.30(-4.13%) |
Dec 22, 2008 | 7.340 | 7.340 | 6.963 | 7.179 | 1,981,119 | -0.10(-1.35%) |
Dec 19, 2008 | 7.167 | 7.513 | 6.882 | 7.277 | 3,723,869 | +0.28(+3.95%) |
Dec 18, 2008 | 7.208 | 7.213 | 6.905 | 7.000 | 2,636,025 | -0.22(-3.07%) |
Dec 17, 2008 | 6.531 | 7.355 | 6.519 | 7.222 | 4,578,210 | +0.58(+8.72%) |
Dec 16, 2008 | 6.150 | 6.675 | 6.136 | 6.643 | 2,313,083 | +0.62(+10.28%) |
Dec 15, 2008 | 5.983 | 6.139 | 5.900 | 6.024 | 1,846,313 | +0.05(+0.77%) |
Dec 12, 2008 | 6.047 | 6.081 | 5.813 | 5.978 | 2,875,578 | +0.05(+0.83%) |
Dec 11, 2008 | 6.721 | 6.871 | 5.857 | 5.929 | 3,604,361 | -0.90(-13.20%) |
Dec 10, 2008 | 6.654 | 6.945 | 6.502 | 6.830 | 2,503,708 | +0.20(+2.95%) |
Dec 09, 2008 | 6.931 | 6.934 | 6.444 | 6.634 | 4,070,381 | -0.64(-8.79%) |
Dec 08, 2008 | 7.020 | 7.516 | 6.896 | 7.274 | 3,563,493 | +0.52(+7.68%) |
Dec 05, 2008 | 6.306 | 6.819 | 5.741 | 6.755 | 5,465,785 | +0.31(+4.78%) |
Dec 04, 2008 | 6.652 | 6.925 | 6.338 | 6.447 | 2,529,215 | -0.33(-4.89%) |
Dec 03, 2008 | 6.577 | 6.922 | 6.436 | 6.778 | 2,014,718 | +0.14(+2.17%) |
Dec 02, 2008 | 6.591 | 6.747 | 6.346 | 6.634 | 2,027,624 | +0.23(+3.55%) |
Dec 01, 2008 | 6.813 | 6.813 | 6.343 | 6.407 | 2,421,840 | -0.45(-6.55%) |
Nov 28, 2008 | 6.827 | 6.917 | 6.721 | 6.856 | 486,924 | -0.06(-0.83%) |
Nov 26, 2008 | 6.306 | 6.922 | 6.306 | 6.914 | 1,139,205 | +0.44(+6.76%) |
Nov 25, 2008 | 6.631 | 6.631 | 6.191 | 6.476 | 1,775,001 | -0.12(-1.83%) |
Nov 24, 2008 | 6.251 | 6.675 | 6.217 | 6.597 | 1,364,339 | +0.41(+6.56%) |
Nov 21, 2008 | 5.525 | 6.208 | 5.321 | 6.191 | 2,967,857 | +0.71(+12.87%) |
Nov 20, 2008 | 5.744 | 5.888 | 5.350 | 5.485 | 2,912,107 | -0.14(-2.41%) |
Nov 19, 2008 | 6.188 | 6.447 | 5.586 | 5.620 | 2,466,249 | -0.58(-9.42%) |
Nov 18, 2008 | 6.686 | 6.750 | 6.009 | 6.205 | 2,653,274 | -0.43(-6.47%) |
Nov 17, 2008 | 6.827 | 6.951 | 6.557 | 6.634 | 1,570,217 | -0.24(-3.52%) |
Nov 14, 2008 | 7.208 | 7.213 | 6.827 | 6.876 | 1,953,352 | -0.42(-5.76%) |
Nov 13, 2008 | 6.810 | 7.334 | 6.485 | 7.297 | 2,177,746 | +0.51(+7.56%) |
Nov 12, 2008 | 7.115 | 7.294 | 6.758 | 6.784 | 1,491,577 | -0.47(-6.51%) |
Nov 11, 2008 | 7.415 | 7.415 | 7.061 | 7.257 | 1,511,284 | -0.24(-3.19%) |
Nov 10, 2008 | 7.565 | 7.717 | 7.242 | 7.496 | 1,674,544 | +0.10(+1.32%) |
Nov 07, 2008 | 7.516 | 7.588 | 7.176 | 7.398 | 1,095,015 | +0.17(+2.31%) |
Nov 06, 2008 | 7.847 | 8.020 | 7.228 | 7.231 | 1,723,150 | -0.39(-5.14%) |
Nov 05, 2008 | 8.328 | 8.458 | 7.568 | 7.622 | 2,321,737 | -0.85(-10.03%) |
Nov 04, 2008 | 8.812 | 8.815 | 8.317 | 8.472 | 1,917,795 | -0.14(-1.57%) |
Nov 03, 2008 | 8.432 | 8.659 | 8.233 | 8.608 | 1,942,663 | -0.13(-1.52%) |
Oct 31, 2008 | 8.037 | 8.809 | 7.893 | 8.740 | 2,105,507 | +0.67(+8.32%) |
Oct 30, 2008 | 7.974 | 8.207 | 7.777 | 8.069 | 2,075,230 | +0.28(+3.55%) |
Oct 29, 2008 | 7.761 | 8.190 | 7.540 | 7.792 | 3,044,105 | +0.07(+0.90%) |
Oct 28, 2008 | 7.392 | 7.732 | 6.853 | 7.723 | 2,762,652 | +0.49(+6.73%) |
Oct 27, 2008 | 6.571 | 7.617 | 6.366 | 7.236 | 3,054,338 | +0.62(+9.41%) |
Oct 24, 2008 | 6.597 | 7.144 | 6.338 | 6.614 | 3,099,660 | -0.31(-4.41%) |
Oct 23, 2008 | 7.196 | 7.758 | 6.824 | 6.920 | 3,576,920 | -0.04(-0.54%) |
Oct 22, 2008 | 7.343 | 7.447 | 6.827 | 6.957 | 2,518,950 | -0.39(-5.37%) |
Oct 21, 2008 | 7.669 | 7.919 | 7.331 | 7.352 | 1,164,789 | -0.44(-5.66%) |
Oct 20, 2008 | 7.585 | 7.922 | 7.470 | 7.792 | 1,237,451 | +0.30(+4.00%) |
Oct 17, 2008 | 7.043 | 7.896 | 6.951 | 7.493 | 2,506,700 | +0.15(+2.04%) |
Oct 16, 2008 | 6.752 | 7.409 | 6.562 | 7.343 | 2,879,914 | +0.68(+10.20%) |
Oct 15, 2008 | 7.242 | 7.628 | 6.654 | 6.663 | 1,901,455 | -0.74(-9.96%) |
Oct 14, 2008 | 7.919 | 8.029 | 7.346 | 7.401 | 2,154,231 | -0.16(-2.17%) |
Oct 13, 2008 | 7.288 | 7.983 | 6.868 | 7.565 | 2,052,618 | +0.58(+8.24%) |
Oct 10, 2008 | 6.228 | 7.138 | 5.917 | 6.989 | 2,739,054 | +0.64(+10.07%) |
Oct 09, 2008 | 7.193 | 7.202 | 6.346 | 6.349 | 1,752,403 | -0.67(-9.52%) |
Oct 08, 2008 | 6.626 | 7.213 | 6.499 | 7.017 | 2,915,953 | +0.21(+3.09%) |
Oct 07, 2008 | 6.986 | 7.173 | 6.750 | 6.807 | 3,897,342 | -0.14(-1.99%) |
Oct 06, 2008 | 6.663 | 6.994 | 6.413 | 6.945 | 4,601,895 | +0.21(+3.17%) |
Oct 03, 2008 | 6.948 | 7.187 | 6.703 | 6.732 | 2,546,239 | -0.19(-2.79%) |
Oct 02, 2008 | 7.928 | 7.928 | 6.735 | 6.925 | 5,327,223 | -1.21(-14.84%) |
Oct 01, 2008 | 8.023 | 8.170 | 7.775 | 8.132 | 1,651,668 | -0.03(-0.39%) |
Sep 30, 2008 | 7.879 | 8.259 | 7.746 | 8.164 | 1,947,954 | +0.40(+5.20%) |
Sep 29, 2008 | 8.101 | 8.124 | 7.703 | 7.761 | 2,511,918 | -0.56(-6.69%) |
Sep 26, 2008 | 8.403 | 8.429 | 8.066 | 8.317 | 2,633,574 | -0.25(-2.96%) |
Sep 25, 2008 | 8.945 | 8.959 | 8.513 | 8.570 | 1,607,686 | -0.05(-0.53%) |
Sep 24, 2008 | 8.847 | 9.204 | 8.593 | 8.616 | 1,938,911 | -0.22(-2.51%) |
Sep 23, 2008 | 9.256 | 9.339 | 8.786 | 8.838 | 1,685,566 | -0.41(-4.39%) |
Sep 22, 2008 | 9.110 | 9.939 | 9.092 | 9.244 | 4,085,346 | -0.60(-6.14%) |
Sep 19, 2008 | 11.02 | 11.02 | 9.777 | 9.849 | 5,273,011 | -0.81(-7.62%) |
Sep 18, 2008 | 10.07 | 10.96 | 9.633 | 10.66 | 4,292,862 | +0.80(+8.06%) |
Sep 17, 2008 | 9.601 | 10.05 | 9.388 | 9.867 | 3,859,782 | +0.00(+0.00%) |
Sep 16, 2008 | 10.05 | 10.20 | 9.553 | 9.867 | 3,468,427 | -0.20(-2.03%) |
Sep 15, 2008 | 9.455 | 10.26 | 9.305 | 10.07 | 3,135,290 | +0.32(+3.25%) |
Sep 12, 2008 | 9.567 | 9.800 | 9.383 | 9.754 | 2,246,770 | +0.09(+0.92%) |
Sep 11, 2008 | 9.218 | 9.691 | 9.132 | 9.665 | 3,178,050 | +0.39(+4.16%) |
Sep 10, 2008 | 8.999 | 9.434 | 8.723 | 9.279 | 3,092,551 | +0.39(+4.44%) |
Sep 09, 2008 | 9.184 | 9.285 | 8.824 | 8.884 | 2,199,817 | -0.28(-3.02%) |
Sep 08, 2008 | 9.311 | 9.584 | 8.936 | 9.161 | 2,846,811 | +0.03(+0.35%) |
Sep 05, 2008 | 9.218 | 9.351 | 8.956 | 9.129 | 2,916,037 | -0.15(-1.58%) |
Sep 04, 2008 | 9.659 | 9.823 | 9.135 | 9.276 | 2,367,982 | -0.49(-5.01%) |
Sep 03, 2008 | 10.05 | 10.14 | 9.616 | 9.766 | 2,701,404 | -0.30(-2.98%) |
Sep 02, 2008 | 9.849 | 10.09 | 9.737 | 10.07 | 3,492,886 | +0.48(+5.02%) |
Aug 29, 2008 | 9.671 | 9.852 | 9.550 | 9.584 | 1,358,236 | -0.15(-1.54%) |
Aug 28, 2008 | 9.357 | 9.846 | 9.305 | 9.734 | 1,727,073 | +0.41(+4.45%) |
Aug 27, 2008 | 9.308 | 9.512 | 9.241 | 9.319 | 1,564,847 | +0.05(+0.53%) |
Aug 26, 2008 | 9.362 | 9.394 | 9.146 | 9.270 | 1,950,030 | -0.22(-2.34%) |
Aug 25, 2008 | 9.890 | 9.890 | 9.394 | 9.492 | 1,304,351 | -0.45(-4.55%) |
Aug 22, 2008 | 9.676 | 10.02 | 9.636 | 9.944 | 955,898 | +0.35(+3.60%) |
Aug 21, 2008 | 9.737 | 9.805 | 9.509 | 9.599 | 1,510,013 | -0.21(-2.17%) |
Aug 20, 2008 | 9.976 | 10.08 | 9.757 | 9.812 | 1,397,403 | -0.13(-1.28%) |
Aug 19, 2008 | 10.23 | 10.28 | 9.694 | 9.939 | 2,533,457 | -0.43(-4.17%) |
Aug 18, 2008 | 10.47 | 10.67 | 10.23 | 10.37 | 2,379,031 | -0.52(-4.76%) |
Aug 15, 2008 | 10.83 | 11.02 | 10.73 | 10.89 | 2,040,177 | +0.18(+1.67%) |
Aug 14, 2008 | 10.38 | 10.77 | 10.38 | 10.71 | 1,944,923 | +0.24(+2.26%) |
Aug 13, 2008 | 10.64 | 10.64 | 10.25 | 10.47 | 1,845,650 | -0.08(-0.76%) |
Aug 12, 2008 | 11.11 | 11.13 | 10.47 | 10.55 | 2,861,870 | -0.60(-5.35%) |
Aug 11, 2008 | 11.02 | 11.55 | 10.81 | 11.15 | 2,540,875 | +0.13(+1.20%) |
Aug 08, 2008 | 10.42 | 11.22 | 10.42 | 11.02 | 4,346,540 | +0.59(+5.69%) |
Aug 07, 2008 | 10.46 | 10.60 | 10.32 | 10.43 | 1,626,175 | -0.20(-1.90%) |
Aug 06, 2008 | 10.70 | 10.72 | 10.49 | 10.63 | 2,168,571 | -0.08(-0.75%) |
Aug 05, 2008 | 10.37 | 10.75 | 10.24 | 10.71 | 2,967,523 | +0.47(+4.56%) |
Aug 04, 2008 | 10.29 | 10.38 | 9.999 | 10.24 | 2,085,155 | -0.03(-0.31%) |
Aug 01, 2008 | 10.66 | 10.72 | 10.12 | 10.27 | 2,547,499 | -0.30(-2.83%) |
Jul 31, 2008 | 10.37 | 10.76 | 10.37 | 10.57 | 2,349,386 | +0.00(+0.00%) |
Jul 30, 2008 | 10.71 | 10.75 | 10.25 | 10.57 | 2,481,752 | -0.08(-0.78%) |
Jul 29, 2008 | 10.66 | 10.68 | 10.13 | 10.66 | 2,438,086 | +0.57(+5.63%) |
Jul 28, 2008 | 10.20 | 10.33 | 9.976 | 10.09 | 2,422,777 | -0.17(-1.68%) |
Jul 25, 2008 | 10.19 | 10.28 | 10.00 | 10.26 | 2,914,898 | +0.22(+2.21%) |
Jul 24, 2008 | 10.64 | 10.94 | 9.803 | 10.04 | 5,306,149 | -0.13(-1.25%) |
Jul 23, 2008 | 10.98 | 10.98 | 9.933 | 10.17 | 7,685,930 | -0.80(-7.33%) |
Jul 22, 2008 | 10.46 | 11.09 | 10.46 | 10.97 | 3,764,501 | +0.60(+5.81%) |
Jul 21, 2008 | 10.83 | 10.88 | 10.29 | 10.37 | 3,297,884 | -0.46(-4.28%) |
Jul 18, 2008 | 10.52 | 10.93 | 10.52 | 10.83 | 5,264,694 | +0.39(+3.70%) |
Jul 17, 2008 | 10.07 | 10.64 | 9.927 | 10.45 | 5,904,885 | +0.35(+3.51%) |
Jul 16, 2008 | 8.852 | 10.21 | 8.852 | 10.09 | 10,577,453 | +1.94(+23.78%) |
Jul 15, 2008 | 8.121 | 8.397 | 7.893 | 8.152 | 1,738,521 | -0.06(-0.70%) |
Jul 14, 2008 | 8.337 | 8.486 | 8.052 | 8.210 | 1,329,136 | -0.03(-0.31%) |
Jul 11, 2008 | 8.484 | 8.484 | 8.008 | 8.236 | 2,282,684 | -0.34(-3.96%) |
Jul 10, 2008 | 8.515 | 8.746 | 8.438 | 8.576 | 1,279,312 | +0.06(+0.71%) |
Jul 09, 2008 | 8.605 | 8.783 | 8.435 | 8.515 | 1,835,382 | -0.10(-1.20%) |
Jul 08, 2008 | 8.060 | 8.636 | 7.957 | 8.619 | 2,734,777 | +0.60(+7.43%) |
Jul 07, 2008 | 8.187 | 8.325 | 7.962 | 8.023 | 2,469,907 | -0.18(-2.18%) |
Jul 04, 2008 | 8.282 | 8.389 | 8.181 | 8.201 | 1,335,280 | +0.00(+0.00%) |
Jul 03, 2008 | 8.282 | 8.389 | 8.181 | 8.201 | 1,335,280 | -0.13(-1.56%) |
Jul 02, 2008 | 8.587 | 8.763 | 8.305 | 8.331 | 1,605,392 | -0.28(-3.25%) |
Jul 01, 2008 | 8.478 | 8.711 | 8.325 | 8.611 | 2,358,418 | -0.04(-0.43%) |
Jun 30, 2008 | 8.504 | 8.806 | 8.340 | 8.648 | 1,740,187 | +0.11(+1.32%) |
Jun 27, 2008 | 8.429 | 8.657 | 8.305 | 8.536 | 1,644,125 | +0.10(+1.23%) |
Jun 26, 2008 | 8.527 | 8.645 | 8.373 | 8.432 | 1,103,836 | -0.24(-2.73%) |
Jun 25, 2008 | 8.337 | 8.786 | 8.337 | 8.668 | 1,728,354 | +0.24(+2.91%) |
Jun 24, 2008 | 8.590 | 8.708 | 8.394 | 8.423 | 1,848,139 | -0.28(-3.24%) |
Jun 23, 2008 | 9.002 | 9.002 | 8.683 | 8.706 | 1,256,352 | -0.24(-2.74%) |
Jun 20, 2008 | 8.988 | 9.074 | 8.792 | 8.950 | 2,795,297 | -0.08(-0.89%) |
Jun 19, 2008 | 8.642 | 9.074 | 8.567 | 9.031 | 3,117,246 | +0.39(+4.50%) |
Jun 18, 2008 | 8.357 | 8.740 | 8.219 | 8.642 | 3,536,350 | +0.18(+2.18%) |
Jun 17, 2008 | 8.383 | 8.521 | 8.337 | 8.458 | 1,553,138 | +0.08(+1.00%) |
Jun 16, 2008 | 8.351 | 8.472 | 8.294 | 8.374 | 2,046,956 | +0.03(+0.41%) |
Jun 13, 2008 | 8.432 | 8.582 | 8.098 | 8.340 | 4,086,738 | +0.43(+5.50%) |
Jun 12, 2008 | 8.075 | 8.141 | 7.841 | 7.905 | 1,533,879 | -0.10(-1.19%) |
Jun 11, 2008 | 8.291 | 8.340 | 7.965 | 8.000 | 1,852,402 | -0.33(-3.94%) |
Jun 10, 2008 | 8.279 | 8.426 | 8.239 | 8.328 | 1,668,959 | -0.15(-1.77%) |
Jun 09, 2008 | 8.458 | 8.662 | 8.320 | 8.478 | 1,157,232 | +0.08(+0.93%) |
Jun 06, 2008 | 8.985 | 8.985 | 8.380 | 8.400 | 1,707,984 | -0.69(-7.60%) |
Jun 05, 2008 | 8.780 | 9.100 | 8.659 | 9.092 | 1,416,072 | +0.32(+3.61%) |
Jun 04, 2008 | 8.432 | 8.933 | 8.432 | 8.775 | 1,733,390 | +0.29(+3.43%) |
Jun 03, 2008 | 8.587 | 8.746 | 8.377 | 8.484 | 1,523,083 | -0.05(-0.64%) |
Jun 02, 2008 | 8.683 | 8.683 | 8.461 | 8.539 | 2,277,356 | -0.16(-1.79%) |
May 30, 2008 | 8.337 | 8.700 | 8.164 | 8.694 | 2,612,614 | +0.42(+5.12%) |
May 29, 2008 | 8.092 | 8.415 | 8.069 | 8.271 | 1,114,219 | +0.16(+1.99%) |
May 28, 2008 | 8.256 | 8.285 | 8.034 | 8.109 | 1,437,442 | -0.07(-0.85%) |
May 27, 2008 | 7.778 | 8.196 | 7.778 | 8.178 | 1,704,235 | +0.10(+1.18%) |
May 26, 2008 | 8.320 | 8.377 | 8.037 | 8.083 | 1,668,421 | +0.00(+0.00%) |
May 23, 2008 | 8.320 | 8.377 | 8.037 | 8.083 | 1,668,421 | -0.29(-3.51%) |
May 22, 2008 | 8.095 | 8.380 | 8.063 | 8.377 | 2,219,006 | +0.32(+3.97%) |
May 21, 2008 | 8.593 | 8.677 | 7.997 | 8.057 | 3,478,129 | -0.52(-6.11%) |
May 20, 2008 | 8.913 | 8.913 | 8.536 | 8.582 | 1,401,024 | -0.37(-4.12%) |
May 19, 2008 | 9.060 | 9.190 | 8.847 | 8.950 | 1,249,837 | -0.10(-1.05%) |
May 16, 2008 | 9.293 | 9.293 | 8.873 | 9.046 | 1,317,844 | -0.19(-2.03%) |
May 15, 2008 | 9.100 | 9.256 | 8.988 | 9.233 | 1,028,341 | +0.12(+1.36%) |
May 14, 2008 | 9.034 | 9.239 | 8.913 | 9.109 | 945,661 | +0.11(+1.18%) |
May 13, 2008 | 8.884 | 9.112 | 8.737 | 9.002 | 1,107,422 | +0.13(+1.49%) |
May 12, 2008 | 8.711 | 8.925 | 8.642 | 8.870 | 1,102,187 | +0.19(+2.19%) |
May 09, 2008 | 8.804 | 8.858 | 8.634 | 8.680 | 1,190,769 | -0.18(-1.98%) |
May 08, 2008 | 8.861 | 8.988 | 8.757 | 8.855 | 1,148,689 | +0.03(+0.33%) |
May 07, 2008 | 9.204 | 9.325 | 8.792 | 8.827 | 1,448,196 | -0.35(-3.86%) |
May 06, 2008 | 9.060 | 9.241 | 8.953 | 9.181 | 1,060,555 | +0.07(+0.76%) |
May 05, 2008 | 9.164 | 9.236 | 9.057 | 9.112 | 1,134,054 | -0.06(-0.66%) |
May 02, 2008 | 9.264 | 9.506 | 8.901 | 9.172 | 2,368,728 | -0.07(-0.78%) |
May 01, 2008 | 8.821 | 9.362 | 8.775 | 9.244 | 2,015,253 | +0.40(+4.53%) |
Apr 30, 2008 | 8.844 | 9.034 | 8.662 | 8.844 | 1,607,822 | +0.05(+0.52%) |
Apr 29, 2008 | 8.766 | 8.832 | 8.441 | 8.798 | 1,119,752 | +0.04(+0.46%) |
Apr 28, 2008 | 8.527 | 8.763 | 8.377 | 8.757 | 1,665,491 | +0.20(+2.36%) |
Apr 25, 2008 | 8.547 | 8.636 | 8.394 | 8.556 | 1,556,262 | +0.08(+0.92%) |
Apr 24, 2008 | 8.150 | 8.550 | 7.954 | 8.478 | 3,157,135 | +0.19(+2.33%) |
Apr 23, 2008 | 7.923 | 8.418 | 7.807 | 8.285 | 5,184,291 | -0.23(-2.67%) |
Apr 22, 2008 | 8.723 | 8.723 | 8.359 | 8.513 | 1,794,028 | -0.24(-2.73%) |
Apr 21, 2008 | 8.671 | 8.901 | 8.613 | 8.752 | 1,887,882 | -0.19(-2.09%) |
Apr 18, 2008 | 8.708 | 8.965 | 8.573 | 8.939 | 2,300,628 | +0.44(+5.19%) |
Apr 17, 2008 | 8.501 | 8.801 | 8.354 | 8.498 | 4,183,775 | -0.80(-8.56%) |
Apr 16, 2008 | 8.925 | 9.394 | 8.916 | 9.293 | 1,680,602 | +0.39(+4.37%) |
Apr 15, 2008 | 8.858 | 8.904 | 8.688 | 8.904 | 1,404,339 | +0.12(+1.41%) |
Apr 14, 2008 | 8.832 | 9.017 | 8.772 | 8.780 | 1,324,519 | -0.02(-0.23%) |
Apr 11, 2008 | 8.795 | 8.973 | 8.752 | 8.801 | 1,253,829 | -0.12(-1.32%) |
Apr 10, 2008 | 8.729 | 8.988 | 8.469 | 8.919 | 1,665,824 | +0.19(+2.18%) |
Apr 09, 2008 | 8.876 | 8.893 | 8.685 | 8.729 | 2,199,390 | -0.26(-2.92%) |
Apr 08, 2008 | 9.120 | 9.175 | 8.858 | 8.991 | 2,623,420 | -0.22(-2.41%) |
Apr 07, 2008 | 9.115 | 9.305 | 9.034 | 9.213 | 1,055,820 | +0.18(+1.98%) |
Apr 04, 2008 | 9.362 | 9.368 | 8.925 | 9.034 | 2,419,649 | -0.43(-4.51%) |
Apr 03, 2008 | 9.348 | 9.489 | 9.178 | 9.460 | 1,878,690 | -0.09(-0.94%) |
Apr 02, 2008 | 9.656 | 9.674 | 9.406 | 9.550 | 1,818,567 | -0.11(-1.10%) |
Apr 01, 2008 | 9.290 | 9.662 | 9.214 | 9.656 | 2,284,292 | +0.49(+5.31%) |
Mar 31, 2008 | 9.207 | 9.267 | 9.005 | 9.169 | 1,658,278 | -0.05(-0.53%) |
Mar 28, 2008 | 9.253 | 9.414 | 9.152 | 9.218 | 1,842,099 | +0.01(+0.16%) |
Mar 27, 2008 | 9.178 | 9.368 | 9.089 | 9.204 | 1,814,033 | +0.02(+0.19%) |
Mar 26, 2008 | 9.397 | 9.429 | 9.155 | 9.187 | 1,999,656 | -0.29(-3.10%) |
Mar 25, 2008 | 9.374 | 9.685 | 9.259 | 9.480 | 2,469,973 | +0.11(+1.14%) |
Mar 24, 2008 | 8.714 | 9.466 | 8.673 | 9.374 | 3,419,248 | +0.71(+8.21%) |
Mar 21, 2008 | 8.299 | 8.786 | 8.129 | 8.662 | 3,969,965 | +0.00(+0.00%) |
Mar 20, 2008 | 8.299 | 8.786 | 8.129 | 8.662 | 3,969,965 | +0.45(+5.51%) |
Mar 19, 2008 | 8.775 | 9.092 | 8.210 | 8.210 | 3,120,786 | -0.71(-7.98%) |
Mar 18, 2008 | 8.887 | 9.054 | 8.608 | 8.922 | 2,796,696 | +0.26(+2.99%) |
Mar 17, 2008 | 8.550 | 8.876 | 8.550 | 8.662 | 2,431,428 | -0.12(-1.35%) |
Mar 14, 2008 | 9.048 | 9.109 | 8.645 | 8.780 | 1,176,456 | -0.17(-1.93%) |
Mar 13, 2008 | 8.438 | 9.028 | 8.392 | 8.953 | 3,272,466 | +0.40(+4.68%) |
Mar 12, 2008 | 8.806 | 8.945 | 8.536 | 8.553 | 1,550,538 | -0.28(-3.13%) |
Mar 11, 2008 | 8.383 | 8.832 | 8.340 | 8.829 | 2,256,115 | +0.71(+8.69%) |
Mar 10, 2008 | 8.187 | 8.374 | 8.124 | 8.124 | 1,750,570 | -0.05(-0.60%) |
Mar 07, 2008 | 8.000 | 8.302 | 7.853 | 8.173 | 1,320,253 | +0.05(+0.57%) |
Mar 06, 2008 | 8.348 | 8.348 | 8.075 | 8.127 | 1,250,024 | -0.29(-3.39%) |
Mar 05, 2008 | 8.455 | 8.654 | 8.253 | 8.412 | 1,410,879 | -0.02(-0.24%) |
Mar 04, 2008 | 7.942 | 8.452 | 7.813 | 8.432 | 2,269,386 | +0.37(+4.65%) |