Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.902 | 6.115 | 5.850 | 5.988 | 10,673,328 | +0.18(+3.17%) |
Mar 30, 2009 | 5.741 | 5.856 | 5.695 | 5.804 | 9,909,502 | -0.12(-2.03%) |
Mar 26, 2009 | 6.017 | 6.017 | 5.827 | 5.925 | 7,779,405 | +0.02(+0.29%) |
Mar 25, 2009 | 6.046 | 6.086 | 5.793 | 5.908 | 7,573,865 | -0.09(-1.44%) |
Mar 24, 2009 | 6.143 | 6.201 | 5.977 | 5.994 | 6,326,068 | -0.20(-3.24%) |
Mar 23, 2009 | 6.051 | 6.195 | 6.046 | 6.195 | 8,797,661 | +0.18(+3.06%) |
Mar 20, 2009 | 6.057 | 6.132 | 5.965 | 6.011 | 10,511,068 | +0.03(+0.58%) |
Mar 19, 2009 | 5.960 | 6.023 | 5.908 | 5.977 | 5,733,280 | -0.00(-0.06%) |
Mar 18, 2009 | 5.839 | 6.057 | 5.724 | 5.980 | 11,142,405 | +0.12(+2.02%) |
Mar 17, 2009 | 5.845 | 5.954 | 5.724 | 5.862 | 10,476,600 | +0.06(+1.09%) |
Mar 16, 2009 | 5.879 | 6.051 | 5.799 | 5.799 | 11,616,754 | -0.02(-0.39%) |
Mar 13, 2009 | 5.627 | 5.879 | 5.627 | 5.822 | 0 | +0.23(+4.11%) |
Mar 12, 2009 | 5.345 | 5.661 | 5.305 | 5.592 | 9,642,067 | +0.25(+4.73%) |
Mar 11, 2009 | 5.397 | 5.437 | 5.230 | 5.339 | 10,957,496 | -0.01(-0.21%) |
Mar 10, 2009 | 5.299 | 5.414 | 5.225 | 5.351 | 5,734,074 | +0.15(+2.87%) |
Mar 09, 2009 | 5.041 | 5.282 | 5.024 | 5.202 | 15,141,505 | +0.10(+2.03%) |
Mar 06, 2009 | 5.173 | 5.449 | 4.972 | 5.098 | 0 | -0.04(-0.78%) |
Mar 05, 2009 | 5.368 | 5.431 | 5.070 | 5.139 | 8,073,167 | -0.33(-5.99%) |
Mar 04, 2009 | 5.380 | 5.552 | 5.282 | 5.466 | 6,054,114 | -0.07(-1.24%) |
Mar 02, 2009 | 5.839 | 5.902 | 5.517 | 5.535 | 10,260,216 | -0.39(-6.59%) |
Feb 27, 2009 | 6.057 | 6.080 | 5.856 | 5.925 | 0 | -0.16(-2.64%) |
Feb 26, 2009 | 6.224 | 6.574 | 6.042 | 6.086 | 13,552,936 | +0.05(+0.76%) |
Feb 25, 2009 | 6.769 | 6.769 | 5.661 | 6.040 | 32,909,938 | -0.78(-11.45%) |
Feb 24, 2009 | 6.758 | 6.872 | 6.631 | 6.821 | 9,564,902 | +0.13(+1.89%) |
Feb 23, 2009 | 6.792 | 6.907 | 6.654 | 6.694 | 12,080,927 | -0.10(-1.44%) |
Feb 20, 2009 | 6.907 | 6.976 | 6.637 | 6.792 | 9,365,552 | -0.21(-2.95%) |
Feb 19, 2009 | 7.073 | 7.159 | 6.930 | 6.999 | 10,279,659 | -0.03(-0.41%) |
Feb 18, 2009 | 7.246 | 7.263 | 6.999 | 7.027 | 12,670,408 | -0.18(-2.55%) |
Feb 17, 2009 | 7.458 | 7.475 | 7.200 | 7.211 | 7,978,203 | -0.33(-4.34%) |
Feb 13, 2009 | 7.521 | 7.693 | 7.521 | 7.538 | 7,018,377 | -0.05(-0.68%) |
Feb 12, 2009 | 7.452 | 7.619 | 7.383 | 7.590 | 8,616,825 | +0.03(+0.46%) |
Feb 11, 2009 | 7.734 | 7.762 | 7.521 | 7.556 | 7,632,079 | -0.21(-2.66%) |
Feb 10, 2009 | 8.072 | 8.158 | 7.722 | 7.762 | 9,056,926 | -0.40(-4.86%) |
Feb 09, 2009 | 8.325 | 8.342 | 8.055 | 8.158 | 4,426,662 | -0.10(-1.25%) |
Feb 06, 2009 | 7.952 | 8.291 | 7.952 | 8.262 | 8,913,226 | +0.05(+0.63%) |
Feb 05, 2009 | 7.986 | 8.245 | 7.946 | 8.210 | 9,094,932 | +0.18(+2.29%) |
Feb 04, 2009 | 8.049 | 8.193 | 7.935 | 8.026 | 8,162,728 | -0.01(-0.14%) |
Feb 03, 2009 | 7.969 | 8.095 | 7.880 | 8.038 | 6,487,805 | +0.10(+1.23%) |
Feb 02, 2009 | 7.607 | 7.969 | 7.584 | 7.940 | 8,673,756 | +0.26(+3.36%) |
Jan 30, 2009 | 7.906 | 7.906 | 7.625 | 7.682 | 0 | -0.15(-1.91%) |
Jan 29, 2009 | 7.843 | 7.989 | 7.722 | 7.831 | 6,128,726 | -0.05(-0.58%) |
Jan 28, 2009 | 7.923 | 7.923 | 7.757 | 7.877 | 5,685,593 | +0.07(+0.88%) |
Jan 27, 2009 | 7.751 | 7.837 | 7.653 | 7.808 | 5,691,452 | +0.07(+0.97%) |
Jan 26, 2009 | 7.527 | 7.808 | 7.447 | 7.734 | 9,096,758 | +0.28(+3.78%) |
Jan 23, 2009 | 7.182 | 7.487 | 7.177 | 7.452 | 8,586,109 | +0.13(+1.80%) |
Jan 22, 2009 | 7.182 | 7.401 | 7.056 | 7.320 | 8,019,915 | +0.09(+1.27%) |
Jan 21, 2009 | 7.269 | 7.269 | 7.073 | 7.228 | 7,070,804 | +0.09(+1.29%) |
Jan 20, 2009 | 7.337 | 7.406 | 7.125 | 7.136 | 7,835,645 | -0.18(-2.43%) |
Jan 16, 2009 | 7.349 | 7.415 | 7.228 | 7.314 | 7,147,697 | +0.11(+1.59%) |
Jan 15, 2009 | 7.142 | 7.205 | 7.004 | 7.200 | 7,711,616 | +0.06(+0.88%) |
Jan 14, 2009 | 7.177 | 7.240 | 7.022 | 7.136 | 6,692,730 | -0.12(-1.66%) |
Jan 13, 2009 | 7.332 | 7.332 | 7.188 | 7.257 | 6,205,486 | -0.09(-1.25%) |
Jan 12, 2009 | 7.447 | 7.447 | 7.269 | 7.349 | 5,508,645 | -0.03(-0.39%) |
Jan 09, 2009 | 7.504 | 7.590 | 7.337 | 7.378 | 6,894,958 | -0.12(-1.61%) |
Jan 08, 2009 | 7.303 | 7.515 | 7.234 | 7.498 | 6,641,690 | +0.20(+2.67%) |
Jan 07, 2009 | 7.360 | 7.412 | 7.269 | 7.303 | 5,656,906 | -0.11(-1.47%) |
Jan 06, 2009 | 7.579 | 7.659 | 7.378 | 7.412 | 5,172,799 | -0.13(-1.75%) |
Jan 05, 2009 | 7.366 | 7.596 | 7.257 | 7.544 | 6,847,856 | +0.17(+2.26%) |
Jan 02, 2009 | 7.326 | 7.424 | 7.182 | 7.378 | 0 | +0.13(+1.82%) |
Jan 01, 2009 | 7.102 | 7.274 | 7.010 | 7.246 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.102 | 7.274 | 7.010 | 7.246 | 5,066,773 | +0.14(+1.94%) |
Dec 30, 2008 | 7.004 | 7.148 | 7.004 | 7.108 | 4,136,962 | +0.16(+2.23%) |
Dec 29, 2008 | 6.890 | 6.959 | 6.855 | 6.953 | 4,538,060 | +0.01(+0.08%) |
Dec 26, 2008 | 6.959 | 6.976 | 6.878 | 6.947 | 1,831,604 | +0.02(+0.25%) |
Dec 24, 2008 | 6.918 | 6.936 | 6.832 | 6.930 | 1,567,363 | +0.02(+0.33%) |
Dec 23, 2008 | 7.136 | 7.142 | 6.849 | 6.907 | 4,750,395 | -0.18(-2.51%) |
Dec 22, 2008 | 7.194 | 7.223 | 6.947 | 7.085 | 5,021,601 | -0.05(-0.64%) |
Dec 19, 2008 | 7.085 | 7.303 | 7.022 | 7.131 | 11,642,279 | +0.09(+1.22%) |
Dec 18, 2008 | 7.223 | 7.257 | 6.987 | 7.045 | 10,545,020 | -0.14(-1.92%) |
Dec 17, 2008 | 7.269 | 7.320 | 7.148 | 7.182 | 8,174,032 | -0.11(-1.57%) |
Dec 16, 2008 | 7.177 | 7.320 | 7.108 | 7.297 | 9,520,186 | +0.22(+3.08%) |
Dec 15, 2008 | 7.320 | 7.372 | 6.953 | 7.079 | 5,540,571 | -0.22(-3.07%) |
Dec 12, 2008 | 7.033 | 7.314 | 6.964 | 7.303 | 7,561,103 | +0.10(+1.35%) |
Dec 11, 2008 | 7.228 | 7.441 | 7.131 | 7.205 | 5,547,406 | -0.09(-1.26%) |
Dec 10, 2008 | 7.337 | 7.406 | 7.177 | 7.297 | 6,678,162 | +0.07(+0.95%) |
Dec 09, 2008 | 7.314 | 7.475 | 7.182 | 7.228 | 6,816,109 | -0.16(-2.18%) |
Dec 08, 2008 | 7.498 | 7.613 | 7.177 | 7.389 | 8,906,259 | +0.04(+0.55%) |
Dec 05, 2008 | 7.114 | 7.383 | 6.871 | 7.349 | 8,865,138 | +0.16(+2.15%) |
Dec 04, 2008 | 7.269 | 7.573 | 7.022 | 7.194 | 14,457,573 | -0.18(-2.49%) |
Dec 03, 2008 | 7.039 | 7.429 | 6.976 | 7.378 | 8,912,754 | +0.28(+3.88%) |
Dec 02, 2008 | 7.033 | 7.136 | 6.855 | 7.102 | 8,792,449 | +0.10(+1.48%) |
Dec 01, 2008 | 7.246 | 7.297 | 6.947 | 6.999 | 9,385,768 | -0.42(-5.72%) |
Nov 28, 2008 | 7.263 | 7.435 | 7.154 | 7.424 | 2,399,996 | +0.26(+3.69%) |
Nov 26, 2008 | 6.620 | 7.182 | 6.459 | 7.159 | 8,760,487 | -0.02(-0.24%) |
Nov 25, 2008 | 6.746 | 7.418 | 6.746 | 7.177 | 10,022,437 | +0.10(+1.38%) |
Nov 24, 2008 | 7.010 | 7.234 | 6.769 | 7.079 | 9,206,850 | +0.20(+2.84%) |
Nov 21, 2008 | 6.488 | 6.907 | 6.304 | 6.884 | 13,443,740 | +0.46(+7.15%) |
Nov 20, 2008 | 6.522 | 6.844 | 6.344 | 6.425 | 12,671,102 | -0.19(-2.86%) |
Nov 19, 2008 | 6.844 | 7.079 | 6.614 | 6.614 | 8,550,578 | -0.26(-3.84%) |
Nov 18, 2008 | 6.648 | 6.930 | 6.591 | 6.878 | 10,054,147 | +0.21(+3.10%) |
Nov 17, 2008 | 6.729 | 6.913 | 6.580 | 6.671 | 7,702,808 | -0.13(-1.94%) |
Nov 14, 2008 | 6.849 | 7.165 | 6.614 | 6.803 | 7,162,273 | -0.16(-2.31%) |
Nov 13, 2008 | 6.643 | 6.964 | 6.281 | 6.964 | 10,581,290 | +0.38(+5.85%) |
Nov 12, 2008 | 6.758 | 6.826 | 6.511 | 6.580 | 6,095,840 | -0.33(-4.74%) |
Nov 11, 2008 | 6.700 | 7.085 | 6.631 | 6.907 | 7,140,113 | +0.13(+1.86%) |
Nov 10, 2008 | 7.114 | 7.119 | 6.614 | 6.781 | 5,145,938 | -0.20(-2.88%) |
Nov 07, 2008 | 6.677 | 6.993 | 6.580 | 6.981 | 6,719,789 | +0.41(+6.20%) |
Nov 06, 2008 | 6.953 | 7.016 | 6.493 | 6.574 | 7,480,700 | -0.38(-5.53%) |
Nov 05, 2008 | 7.165 | 7.240 | 6.786 | 6.959 | 9,006,774 | +0.26(+3.86%) |
Nov 04, 2008 | 6.884 | 6.964 | 6.585 | 6.700 | 7,144,070 | -0.07(-1.02%) |
Nov 03, 2008 | 6.746 | 6.884 | 6.534 | 6.769 | 6,649,697 | +0.16(+2.34%) |
Oct 31, 2008 | 6.666 | 6.838 | 6.511 | 6.614 | 8,911,171 | -0.10(-1.54%) |
Oct 30, 2008 | 6.603 | 6.740 | 6.367 | 6.717 | 7,591,214 | +0.30(+4.74%) |
Oct 29, 2008 | 6.511 | 6.703 | 6.361 | 6.413 | 9,637,636 | -0.13(-2.02%) |
Oct 28, 2008 | 5.965 | 6.545 | 5.764 | 6.545 | 8,556,510 | +0.73(+12.54%) |
Oct 27, 2008 | 5.948 | 6.138 | 5.753 | 5.816 | 8,630,494 | -0.22(-3.62%) |
Oct 24, 2008 | 5.793 | 6.155 | 5.604 | 6.034 | 10,716,425 | -0.16(-2.50%) |
Oct 23, 2008 | 6.028 | 6.293 | 5.770 | 6.189 | 11,589,762 | +0.20(+3.26%) |
Oct 22, 2008 | 6.192 | 6.275 | 5.770 | 5.994 | 8,883,811 | -0.36(-5.61%) |
Oct 21, 2008 | 6.344 | 6.534 | 6.109 | 6.350 | 8,353,364 | -0.03(-0.45%) |
Oct 20, 2008 | 5.977 | 6.379 | 5.776 | 6.379 | 8,901,171 | +0.52(+8.92%) |
Oct 17, 2008 | 5.787 | 6.281 | 5.575 | 5.856 | 11,360,659 | -0.04(-0.68%) |
Oct 16, 2008 | 5.494 | 5.931 | 5.299 | 5.896 | 14,270,772 | +0.42(+7.65%) |
Oct 15, 2008 | 6.115 | 6.298 | 5.454 | 5.477 | 10,493,643 | -0.72(-11.67%) |
Oct 14, 2008 | 6.092 | 6.235 | 5.822 | 6.201 | 12,620,356 | +0.29(+4.96%) |
Oct 13, 2008 | 5.454 | 5.908 | 5.311 | 5.908 | 9,715,131 | +0.69(+13.33%) |
Oct 10, 2008 | 4.869 | 5.759 | 4.869 | 5.213 | 19,016,160 | -0.60(-10.37%) |
Oct 09, 2008 | 6.528 | 6.567 | 5.816 | 5.816 | 13,271,445 | -0.73(-11.22%) |
Oct 08, 2008 | 6.626 | 6.792 | 6.442 | 6.551 | 14,065,788 | -0.18(-2.73%) |
Oct 07, 2008 | 7.372 | 7.470 | 6.706 | 6.735 | 13,260,656 | -0.57(-7.86%) |
Oct 06, 2008 | 7.659 | 7.935 | 6.970 | 7.309 | 9,574,513 | -0.50(-6.40%) |
Oct 03, 2008 | 8.124 | 8.204 | 7.751 | 7.808 | 0 | -0.22(-2.79%) |
Oct 02, 2008 | 8.193 | 8.268 | 7.923 | 8.032 | 6,403,048 | -0.24(-2.85%) |
Oct 01, 2008 | 8.296 | 8.331 | 8.107 | 8.268 | 6,846,283 | -0.10(-1.17%) |
Sep 30, 2008 | 8.319 | 8.365 | 8.164 | 8.365 | 6,377,188 | +0.20(+2.46%) |
Sep 29, 2008 | 8.417 | 8.468 | 8.107 | 8.164 | 6,940,982 | -0.34(-3.98%) |
Sep 26, 2008 | 8.514 | 8.566 | 8.342 | 8.503 | 0 | -0.01(-0.13%) |
Sep 25, 2008 | 8.388 | 8.572 | 8.302 | 8.514 | 5,504,733 | +0.17(+2.06%) |
Sep 24, 2008 | 8.216 | 8.382 | 8.038 | 8.342 | 5,485,878 | +0.17(+2.04%) |
Sep 23, 2008 | 8.457 | 8.520 | 8.130 | 8.176 | 6,123,068 | -0.25(-2.93%) |
Sep 22, 2008 | 8.537 | 8.589 | 8.394 | 8.423 | 4,097,550 | -0.09(-1.08%) |
Sep 19, 2008 | 8.291 | 8.727 | 7.866 | 8.514 | 0 | +0.49(+6.08%) |
Sep 18, 2008 | 8.181 | 8.382 | 7.940 | 8.026 | 10,483,985 | -0.09(-1.06%) |
Sep 17, 2008 | 8.417 | 8.509 | 8.090 | 8.113 | 7,980,616 | -0.42(-4.98%) |
Sep 16, 2008 | 8.423 | 8.572 | 8.113 | 8.537 | 8,087,533 | -0.06(-0.67%) |
Sep 15, 2008 | 8.773 | 8.847 | 8.589 | 8.595 | 5,946,026 | -0.28(-3.11%) |
Sep 12, 2008 | 8.744 | 8.934 | 8.727 | 8.870 | 5,980,665 | +0.09(+1.05%) |
Sep 11, 2008 | 8.939 | 8.939 | 8.624 | 8.779 | 6,468,295 | -0.20(-2.18%) |
Sep 10, 2008 | 8.824 | 9.014 | 8.767 | 8.974 | 5,232,231 | +0.19(+2.16%) |
Sep 09, 2008 | 9.192 | 9.272 | 8.767 | 8.784 | 7,710,522 | -0.42(-4.55%) |
Sep 08, 2008 | 9.094 | 9.232 | 9.071 | 9.203 | 4,942,653 | +0.16(+1.78%) |
Sep 05, 2008 | 8.997 | 9.043 | 8.847 | 9.043 | 0 | +0.03(+0.38%) |
Sep 04, 2008 | 8.968 | 9.043 | 8.939 | 9.008 | 5,431,595 | +0.01(+0.06%) |
Sep 03, 2008 | 9.002 | 9.048 | 8.911 | 9.002 | 4,853,776 | -0.01(-0.06%) |
Sep 02, 2008 | 9.157 | 9.255 | 8.979 | 9.008 | 5,729,689 | -0.11(-1.20%) |
Aug 29, 2008 | 9.215 | 9.244 | 9.100 | 9.117 | 2,649,185 | -0.15(-1.61%) |
Aug 28, 2008 | 9.129 | 9.267 | 9.071 | 9.267 | 4,129,973 | +0.17(+1.89%) |
Aug 27, 2008 | 9.238 | 9.267 | 9.071 | 9.094 | 5,695,761 | -0.18(-1.92%) |
Aug 26, 2008 | 9.163 | 9.295 | 9.152 | 9.272 | 3,940,251 | +0.09(+1.00%) |
Aug 25, 2008 | 9.215 | 9.249 | 9.163 | 9.180 | 5,258,127 | -0.05(-0.56%) |
Aug 22, 2008 | 9.221 | 9.261 | 9.157 | 9.232 | 2,849,617 | +0.05(+0.50%) |
Aug 21, 2008 | 9.054 | 9.209 | 9.043 | 9.186 | 3,865,092 | +0.08(+0.88%) |
Aug 20, 2008 | 9.129 | 9.169 | 9.054 | 9.106 | 4,017,907 | -0.02(-0.19%) |
Aug 19, 2008 | 9.014 | 9.134 | 8.939 | 9.123 | 3,350,177 | +0.10(+1.08%) |
Aug 18, 2008 | 9.129 | 9.175 | 8.951 | 9.025 | 3,964,618 | -0.07(-0.76%) |
Aug 15, 2008 | 9.175 | 9.272 | 9.071 | 9.094 | 0 | -0.06(-0.63%) |
Aug 14, 2008 | 9.077 | 9.157 | 8.997 | 9.152 | 3,863,652 | -0.02(-0.19%) |
Aug 13, 2008 | 9.203 | 9.238 | 9.134 | 9.169 | 3,707,459 | -0.10(-1.11%) |
Aug 12, 2008 | 9.456 | 9.490 | 9.192 | 9.272 | 4,180,927 | -0.25(-2.65%) |
Aug 11, 2008 | 9.295 | 9.525 | 9.221 | 9.525 | 2,829,026 | +0.20(+2.09%) |
Aug 08, 2008 | 9.157 | 9.347 | 9.060 | 9.330 | 4,880,193 | +0.24(+2.65%) |
Aug 07, 2008 | 9.215 | 9.312 | 9.066 | 9.089 | 5,026,230 | -0.11(-1.25%) |
Aug 06, 2008 | 9.180 | 9.554 | 9.060 | 9.203 | 8,643,086 | +0.30(+3.35%) |
Aug 05, 2008 | 8.733 | 8.951 | 8.692 | 8.905 | 6,085,595 | +0.17(+1.97%) |
Aug 04, 2008 | 8.836 | 8.847 | 8.710 | 8.733 | 2,967,063 | -0.06(-0.72%) |
Aug 01, 2008 | 9.066 | 9.066 | 8.796 | 8.796 | 3,479,162 | -0.26(-2.85%) |
Jul 31, 2008 | 8.968 | 9.060 | 8.882 | 9.054 | 3,432,455 | +0.10(+1.09%) |
Jul 30, 2008 | 8.735 | 8.979 | 8.692 | 8.957 | 3,189,047 | +0.25(+2.90%) |
Jul 29, 2008 | 8.704 | 8.761 | 8.641 | 8.704 | 4,365,309 | +0.01(+0.07%) |
Jul 28, 2008 | 8.715 | 8.779 | 8.635 | 8.698 | 2,507,821 | -0.02(-0.26%) |
Jul 25, 2008 | 9.020 | 9.020 | 8.669 | 8.721 | 2,958,088 | -0.04(-0.46%) |
Jul 24, 2008 | 8.922 | 8.922 | 8.727 | 8.761 | 3,845,114 | -0.10(-1.10%) |
Jul 23, 2008 | 8.979 | 9.014 | 8.796 | 8.859 | 2,976,134 | -0.13(-1.41%) |
Jul 22, 2008 | 8.962 | 9.043 | 8.888 | 8.985 | 3,451,256 | +0.01(+0.13%) |
Jul 21, 2008 | 8.813 | 8.974 | 8.767 | 8.974 | 4,047,832 | +0.17(+1.89%) |
Jul 18, 2008 | 8.813 | 8.968 | 8.664 | 8.807 | 5,533,341 | -0.02(-0.20%) |
Jul 17, 2008 | 8.882 | 8.893 | 8.733 | 8.824 | 4,504,275 | -0.03(-0.32%) |
Jul 16, 2008 | 8.928 | 9.002 | 8.790 | 8.853 | 4,941,386 | -0.08(-0.90%) |
Jul 15, 2008 | 8.968 | 9.031 | 8.847 | 8.934 | 4,880,908 | -0.09(-0.95%) |
Jul 14, 2008 | 9.169 | 9.267 | 9.014 | 9.020 | 4,038,701 | -0.13(-1.44%) |
Jul 11, 2008 | 9.112 | 9.295 | 9.066 | 9.152 | 5,259,097 | -0.08(-0.87%) |
Jul 10, 2008 | 9.203 | 9.290 | 9.157 | 9.232 | 5,778,576 | +0.05(+0.50%) |
Jul 09, 2008 | 9.077 | 9.261 | 9.014 | 9.186 | 5,029,808 | +0.10(+1.07%) |
Jul 08, 2008 | 9.025 | 9.175 | 8.922 | 9.089 | 6,726,635 | +0.01(+0.13%) |
Jul 07, 2008 | 9.112 | 9.203 | 8.968 | 9.077 | 5,590,892 | -0.05(-0.57%) |
Jul 04, 2008 | 9.261 | 9.312 | 9.094 | 9.129 | 2,379,311 | +0.00(+0.00%) |
Jul 03, 2008 | 9.261 | 9.312 | 9.094 | 9.129 | 2,379,311 | -0.06(-0.69%) |
Jul 02, 2008 | 9.272 | 9.341 | 9.186 | 9.192 | 4,702,162 | -0.01(-0.12%) |
Jul 01, 2008 | 9.071 | 9.284 | 9.037 | 9.203 | 9,654,257 | -0.01(-0.12%) |
Jun 30, 2008 | 8.916 | 9.290 | 8.870 | 9.215 | 8,831,806 | +0.29(+3.28%) |
Jun 27, 2008 | 9.117 | 9.244 | 8.899 | 8.922 | 7,079,624 | -0.20(-2.20%) |
Jun 26, 2008 | 9.186 | 9.261 | 9.077 | 9.123 | 5,196,722 | -0.18(-1.97%) |
Jun 25, 2008 | 9.267 | 9.335 | 9.169 | 9.307 | 4,443,958 | +0.10(+1.12%) |
Jun 24, 2008 | 9.290 | 9.318 | 9.163 | 9.203 | 5,387,442 | -0.10(-1.11%) |
Jun 23, 2008 | 9.330 | 9.439 | 9.284 | 9.307 | 4,854,461 | +0.03(+0.37%) |
Jun 20, 2008 | 9.416 | 9.525 | 9.267 | 9.272 | 5,994,644 | -0.21(-2.24%) |
Jun 19, 2008 | 9.473 | 9.508 | 9.416 | 9.485 | 4,868,780 | +0.02(+0.18%) |
Jun 18, 2008 | 9.462 | 9.531 | 9.358 | 9.467 | 5,615,677 | -0.02(-0.18%) |
Jun 17, 2008 | 9.565 | 9.565 | 9.445 | 9.485 | 3,541,832 | -0.02(-0.24%) |
Jun 16, 2008 | 9.508 | 9.531 | 9.312 | 9.508 | 3,763,686 | +0.00(+0.00%) |
Jun 13, 2008 | 9.485 | 9.600 | 9.399 | 9.508 | 3,396,983 | +0.06(+0.67%) |
Jun 12, 2008 | 9.519 | 9.519 | 9.399 | 9.445 | 5,224,403 | -0.05(-0.48%) |
Jun 11, 2008 | 9.651 | 9.686 | 9.490 | 9.490 | 6,569,228 | -0.17(-1.78%) |
Jun 10, 2008 | 9.623 | 9.709 | 9.559 | 9.663 | 4,381,549 | -0.05(-0.47%) |
Jun 09, 2008 | 9.577 | 9.732 | 9.565 | 9.709 | 3,675,127 | +0.16(+1.62%) |
Jun 06, 2008 | 9.755 | 9.812 | 9.536 | 9.554 | 5,163,677 | -0.26(-2.69%) |
Jun 05, 2008 | 9.760 | 9.910 | 9.691 | 9.818 | 6,112,588 | +0.07(+0.77%) |
Jun 04, 2008 | 9.542 | 9.904 | 9.542 | 9.743 | 7,487,902 | +0.16(+1.62%) |
Jun 03, 2008 | 9.737 | 9.737 | 9.450 | 9.588 | 9,255,562 | -0.10(-1.01%) |
Jun 02, 2008 | 9.668 | 9.760 | 9.559 | 9.686 | 9,401,019 | -0.04(-0.41%) |
May 30, 2008 | 9.904 | 9.904 | 9.640 | 9.726 | 12,119,968 | -0.13(-1.28%) |
May 29, 2008 | 9.651 | 9.904 | 9.605 | 9.852 | 12,453,379 | +0.16(+1.66%) |
May 28, 2008 | 9.617 | 9.691 | 9.513 | 9.691 | 10,474,376 | +0.09(+0.96%) |
May 27, 2008 | 9.324 | 9.611 | 9.324 | 9.600 | 8,499,454 | +0.22(+2.39%) |
May 26, 2008 | 9.335 | 9.376 | 9.180 | 9.376 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.335 | 9.376 | 9.180 | 9.376 | 9,526,986 | +0.01(+0.12%) |
May 22, 2008 | 9.203 | 9.393 | 9.134 | 9.364 | 7,540,085 | +0.19(+2.07%) |
May 21, 2008 | 9.232 | 9.232 | 9.106 | 9.175 | 8,547,120 | -0.03(-0.31%) |
May 20, 2008 | 9.083 | 9.261 | 9.060 | 9.203 | 7,216,581 | +0.09(+1.01%) |
May 19, 2008 | 9.123 | 9.157 | 9.077 | 9.112 | 3,609,186 | +0.01(+0.13%) |
May 16, 2008 | 9.002 | 9.157 | 8.962 | 9.100 | 3,924,324 | +0.08(+0.89%) |
May 15, 2008 | 9.083 | 9.083 | 8.957 | 9.020 | 3,320,863 | -0.04(-0.44%) |
May 14, 2008 | 8.962 | 9.117 | 8.784 | 9.060 | 9,445,622 | +0.09(+0.96%) |
May 13, 2008 | 8.865 | 9.002 | 8.813 | 8.974 | 5,102,631 | +0.07(+0.84%) |
May 12, 2008 | 8.813 | 8.916 | 8.710 | 8.899 | 3,446,708 | +0.16(+1.77%) |
May 09, 2008 | 8.813 | 8.813 | 8.704 | 8.744 | 1,465,792 | -0.09(-1.04%) |
May 08, 2008 | 8.744 | 8.876 | 8.704 | 8.836 | 3,818,100 | +0.13(+1.52%) |
May 07, 2008 | 8.853 | 8.899 | 8.687 | 8.704 | 4,343,408 | -0.16(-1.81%) |
May 06, 2008 | 8.951 | 8.951 | 8.761 | 8.865 | 3,710,383 | -0.06(-0.64%) |
May 05, 2008 | 8.974 | 9.014 | 8.859 | 8.922 | 3,282,560 | -0.10(-1.14%) |
May 02, 2008 | 9.014 | 9.094 | 8.945 | 9.025 | 4,703,920 | +0.10(+1.09%) |
May 01, 2008 | 9.117 | 9.117 | 8.790 | 8.928 | 6,710,185 | +0.19(+2.17%) |
Apr 30, 2008 | 8.997 | 8.997 | 8.681 | 8.738 | 6,377,876 | -0.23(-2.56%) |
Apr 29, 2008 | 9.031 | 9.066 | 8.951 | 8.968 | 3,510,285 | -0.04(-0.45%) |
Apr 28, 2008 | 8.939 | 9.215 | 8.893 | 9.008 | 3,880,118 | +0.07(+0.77%) |
Apr 25, 2008 | 8.922 | 8.991 | 8.879 | 8.939 | 3,168,927 | +0.07(+0.84%) |
Apr 24, 2008 | 8.876 | 8.974 | 8.796 | 8.865 | 3,673,280 | -0.03(-0.39%) |
Apr 23, 2008 | 8.899 | 8.916 | 8.801 | 8.899 | 4,053,395 | +0.05(+0.58%) |
Apr 22, 2008 | 8.870 | 8.899 | 8.790 | 8.847 | 3,269,903 | -0.05(-0.52%) |
Apr 21, 2008 | 9.014 | 9.020 | 8.819 | 8.893 | 3,541,191 | -0.11(-1.27%) |
Apr 18, 2008 | 9.031 | 9.060 | 8.968 | 9.008 | 4,575,744 | +0.13(+1.42%) |
Apr 17, 2008 | 8.865 | 8.945 | 8.842 | 8.882 | 3,871,317 | +0.01(+0.13%) |
Apr 16, 2008 | 8.773 | 8.899 | 8.744 | 8.870 | 5,273,012 | +0.11(+1.25%) |
Apr 15, 2008 | 8.761 | 8.813 | 8.710 | 8.761 | 5,039,226 | +0.07(+0.79%) |
Apr 14, 2008 | 8.681 | 8.744 | 8.641 | 8.692 | 3,424,739 | +0.03(+0.33%) |
Apr 11, 2008 | 8.703 | 8.767 | 8.566 | 8.664 | 4,395,515 | +0.03(+0.40%) |
Apr 10, 2008 | 8.687 | 8.738 | 8.606 | 8.629 | 4,707,595 | -0.07(-0.79%) |
Apr 09, 2008 | 8.681 | 8.790 | 8.669 | 8.698 | 3,398,855 | +0.00(+0.00%) |
Apr 08, 2008 | 8.646 | 8.761 | 8.629 | 8.698 | 2,976,275 | +0.01(+0.07%) |
Apr 07, 2008 | 8.652 | 8.761 | 8.537 | 8.692 | 4,458,995 | +0.11(+1.34%) |
Apr 04, 2008 | 8.509 | 8.727 | 8.503 | 8.578 | 4,884,783 | +0.07(+0.81%) |
Apr 03, 2008 | 8.560 | 8.606 | 8.457 | 8.509 | 6,572,484 | -0.13(-1.46%) |
Apr 02, 2008 | 8.468 | 8.652 | 8.446 | 8.635 | 5,007,022 | +0.22(+2.59%) |