Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.636 | 7.807 | 7.468 | 7.593 | 378,516 | +0.03(+0.45%) |
Mar 30, 2009 | 7.747 | 7.810 | 7.285 | 7.559 | 499,489 | -0.84(-10.05%) |
Mar 26, 2009 | 8.050 | 8.412 | 7.961 | 8.404 | 514,432 | +0.36(+4.43%) |
Mar 25, 2009 | 7.853 | 8.555 | 7.781 | 8.047 | 755,557 | +0.23(+2.96%) |
Mar 24, 2009 | 7.548 | 8.098 | 7.456 | 7.816 | 611,984 | +0.11(+1.44%) |
Mar 23, 2009 | 7.058 | 7.742 | 6.931 | 7.705 | 676,154 | +0.75(+10.84%) |
Mar 20, 2009 | 7.339 | 7.462 | 6.946 | 6.951 | 461,007 | -0.31(-4.25%) |
Mar 19, 2009 | 7.299 | 7.391 | 7.120 | 7.259 | 332,846 | +0.02(+0.28%) |
Mar 18, 2009 | 6.843 | 7.331 | 6.666 | 7.239 | 590,853 | +0.39(+5.71%) |
Mar 17, 2009 | 6.443 | 6.874 | 6.443 | 6.848 | 464,872 | +0.42(+6.52%) |
Mar 16, 2009 | 6.466 | 6.809 | 6.418 | 6.429 | 357,244 | +0.01(+0.13%) |
Mar 13, 2009 | 6.224 | 6.475 | 6.166 | 6.420 | 436,994 | +0.29(+4.65%) |
Mar 12, 2009 | 5.613 | 6.226 | 5.613 | 6.135 | 1,057,236 | +0.51(+9.08%) |
Mar 11, 2009 | 5.516 | 5.693 | 5.473 | 5.624 | 616,337 | +0.16(+2.98%) |
Mar 10, 2009 | 5.696 | 5.855 | 5.427 | 5.462 | 709,134 | -0.06(-1.09%) |
Mar 09, 2009 | 5.590 | 5.684 | 5.496 | 5.522 | 516,163 | -0.13(-2.37%) |
Mar 06, 2009 | 5.878 | 5.970 | 5.425 | 5.656 | 565,908 | -0.17(-2.89%) |
Mar 05, 2009 | 5.910 | 6.127 | 5.796 | 5.824 | 454,138 | -0.22(-3.68%) |
Mar 04, 2009 | 5.878 | 6.209 | 5.875 | 6.047 | 358,429 | +0.11(+1.83%) |
Mar 02, 2009 | 6.135 | 6.135 | 5.880 | 5.938 | 592,198 | -0.28(-4.50%) |
Feb 27, 2009 | 6.206 | 6.403 | 6.186 | 6.218 | 319,933 | -0.11(-1.76%) |
Feb 26, 2009 | 6.503 | 6.575 | 6.292 | 6.329 | 239,166 | -0.09(-1.47%) |
Feb 25, 2009 | 6.654 | 6.723 | 6.278 | 6.423 | 422,844 | -0.27(-3.97%) |
Feb 24, 2009 | 6.572 | 6.749 | 6.512 | 6.689 | 496,706 | +0.21(+3.26%) |
Feb 23, 2009 | 6.851 | 6.946 | 6.446 | 6.478 | 322,838 | -0.35(-5.18%) |
Feb 20, 2009 | 6.857 | 7.008 | 6.703 | 6.831 | 350,130 | -0.13(-1.85%) |
Feb 19, 2009 | 7.191 | 7.191 | 6.917 | 6.960 | 377,058 | -0.13(-1.77%) |
Feb 18, 2009 | 7.259 | 7.265 | 6.988 | 7.085 | 341,678 | -0.01(-0.08%) |
Feb 17, 2009 | 7.222 | 7.279 | 7.080 | 7.091 | 435,624 | -0.40(-5.33%) |
Feb 13, 2009 | 7.528 | 7.699 | 7.391 | 7.491 | 248,200 | -0.01(-0.11%) |
Feb 12, 2009 | 7.168 | 7.548 | 7.151 | 7.499 | 477,145 | +0.15(+1.98%) |
Feb 11, 2009 | 7.399 | 7.571 | 7.242 | 7.354 | 595,493 | -0.02(-0.31%) |
Feb 10, 2009 | 7.448 | 7.645 | 7.316 | 7.376 | 476,682 | -0.14(-1.90%) |
Feb 09, 2009 | 7.322 | 7.568 | 7.258 | 7.519 | 485,685 | +0.19(+2.57%) |
Feb 06, 2009 | 6.786 | 7.336 | 6.723 | 7.331 | 1,067,451 | +0.51(+7.40%) |
Feb 05, 2009 | 5.773 | 7.125 | 5.716 | 6.826 | 1,594,079 | +0.95(+16.23%) |
Feb 04, 2009 | 6.032 | 6.281 | 5.767 | 5.873 | 497,467 | -0.18(-2.92%) |
Feb 03, 2009 | 6.027 | 6.115 | 5.864 | 6.049 | 214,281 | +0.05(+0.86%) |
Feb 02, 2009 | 5.930 | 6.021 | 5.650 | 5.998 | 515,911 | +0.01(+0.10%) |
Jan 30, 2009 | 6.278 | 6.309 | 5.915 | 5.992 | 320,893 | -0.35(-5.49%) |
Jan 29, 2009 | 6.734 | 6.734 | 6.238 | 6.341 | 315,902 | -0.46(-6.72%) |
Jan 28, 2009 | 6.595 | 6.886 | 6.540 | 6.797 | 289,479 | +0.29(+4.52%) |
Jan 27, 2009 | 6.517 | 6.563 | 6.432 | 6.503 | 193,475 | +0.03(+0.44%) |
Jan 26, 2009 | 6.301 | 6.609 | 6.301 | 6.475 | 229,848 | +0.15(+2.39%) |
Jan 23, 2009 | 6.206 | 6.383 | 6.149 | 6.323 | 353,193 | -0.04(-0.58%) |
Jan 22, 2009 | 6.432 | 6.592 | 6.226 | 6.361 | 409,225 | -0.24(-3.59%) |
Jan 21, 2009 | 6.241 | 6.663 | 6.192 | 6.597 | 524,174 | +0.43(+6.94%) |
Jan 20, 2009 | 6.546 | 6.663 | 6.144 | 6.169 | 296,102 | -0.45(-6.81%) |
Jan 16, 2009 | 6.532 | 6.646 | 6.335 | 6.620 | 441,449 | +0.17(+2.56%) |
Jan 15, 2009 | 6.486 | 6.546 | 6.264 | 6.455 | 630,141 | -0.03(-0.53%) |
Jan 14, 2009 | 6.729 | 6.743 | 6.375 | 6.489 | 422,398 | -0.35(-5.05%) |
Jan 13, 2009 | 6.663 | 6.851 | 6.663 | 6.834 | 331,991 | +0.13(+1.96%) |
Jan 12, 2009 | 6.931 | 7.045 | 6.666 | 6.703 | 521,574 | -0.22(-3.17%) |
Jan 09, 2009 | 7.394 | 7.413 | 6.897 | 6.923 | 375,162 | -0.49(-6.66%) |
Jan 08, 2009 | 7.160 | 7.471 | 7.125 | 7.416 | 367,814 | +0.25(+3.50%) |
Jan 07, 2009 | 7.491 | 7.639 | 7.080 | 7.165 | 346,840 | -0.45(-5.88%) |
Jan 06, 2009 | 7.491 | 7.722 | 7.396 | 7.613 | 734,906 | +0.17(+2.30%) |
Jan 05, 2009 | 7.548 | 7.639 | 7.354 | 7.442 | 550,703 | -0.08(-1.10%) |
Jan 02, 2009 | 7.687 | 7.776 | 7.508 | 7.525 | 343,686 | -0.15(-2.01%) |
Dec 31, 2008 | 7.570 | 7.787 | 7.499 | 7.679 | 490,535 | +0.11(+1.43%) |
Dec 30, 2008 | 7.168 | 7.608 | 6.851 | 7.570 | 389,891 | +0.51(+7.15%) |
Dec 29, 2008 | 7.182 | 7.182 | 6.954 | 7.065 | 267,370 | -0.16(-2.25%) |
Dec 26, 2008 | 7.271 | 7.368 | 7.014 | 7.228 | 114,514 | +0.00(+0.04%) |
Dec 24, 2008 | 7.374 | 7.374 | 7.077 | 7.225 | 184,574 | +0.07(+0.96%) |
Dec 23, 2008 | 7.160 | 7.405 | 6.985 | 7.157 | 560,978 | +0.06(+0.84%) |
Dec 22, 2008 | 7.225 | 7.451 | 6.820 | 7.097 | 475,806 | -0.12(-1.70%) |
Dec 19, 2008 | 7.257 | 7.485 | 6.837 | 7.219 | 1,058,010 | +0.18(+2.55%) |
Dec 18, 2008 | 7.456 | 7.685 | 6.971 | 7.040 | 683,016 | -0.44(-5.91%) |
Dec 17, 2008 | 6.652 | 7.619 | 6.652 | 7.482 | 587,138 | +0.64(+9.30%) |
Dec 16, 2008 | 6.349 | 6.897 | 6.258 | 6.846 | 722,875 | +0.59(+9.49%) |
Dec 15, 2008 | 6.666 | 6.786 | 6.164 | 6.252 | 473,882 | -0.32(-4.86%) |
Dec 12, 2008 | 6.201 | 6.637 | 6.075 | 6.572 | 681,603 | +0.25(+3.97%) |
Dec 11, 2008 | 6.934 | 7.268 | 6.255 | 6.321 | 681,204 | -0.73(-10.40%) |
Dec 10, 2008 | 6.769 | 7.128 | 6.746 | 7.054 | 538,602 | +0.36(+5.33%) |
Dec 09, 2008 | 6.914 | 7.299 | 6.683 | 6.697 | 919,575 | -0.10(-1.43%) |
Dec 08, 2008 | 6.406 | 6.866 | 6.089 | 6.794 | 898,829 | +0.53(+8.38%) |
Dec 05, 2008 | 5.664 | 6.382 | 5.587 | 6.269 | 1,159,004 | +0.48(+8.23%) |
Dec 04, 2008 | 5.544 | 5.933 | 5.493 | 5.793 | 821,679 | +0.17(+3.05%) |
Dec 03, 2008 | 5.350 | 5.727 | 5.191 | 5.621 | 520,736 | +0.29(+5.40%) |
Dec 02, 2008 | 5.014 | 5.333 | 4.725 | 5.333 | 615,244 | +0.43(+8.79%) |
Dec 01, 2008 | 5.850 | 5.961 | 4.851 | 4.902 | 762,065 | -1.10(-18.31%) |
Nov 28, 2008 | 5.721 | 6.061 | 5.721 | 6.001 | 286,206 | +0.27(+4.68%) |
Nov 26, 2008 | 5.296 | 5.767 | 5.236 | 5.733 | 488,492 | +0.29(+5.35%) |
Nov 25, 2008 | 4.945 | 5.456 | 4.880 | 5.442 | 756,973 | +0.57(+11.78%) |
Nov 24, 2008 | 4.626 | 4.957 | 4.409 | 4.868 | 638,716 | +0.33(+7.30%) |
Nov 21, 2008 | 4.466 | 4.688 | 4.169 | 4.537 | 932,503 | +0.15(+3.45%) |
Nov 20, 2008 | 4.586 | 4.840 | 4.343 | 4.386 | 764,704 | -0.24(-5.18%) |
Nov 19, 2008 | 5.019 | 5.122 | 4.600 | 4.626 | 893,509 | -0.46(-8.98%) |
Nov 18, 2008 | 5.228 | 5.387 | 4.862 | 5.082 | 501,774 | -0.12(-2.25%) |
Nov 17, 2008 | 5.348 | 5.524 | 5.136 | 5.199 | 394,878 | -0.19(-3.55%) |
Nov 14, 2008 | 5.784 | 5.824 | 5.333 | 5.390 | 653,123 | -0.50(-8.48%) |
Nov 13, 2008 | 5.604 | 5.890 | 5.176 | 5.890 | 793,577 | +0.33(+6.01%) |
Nov 12, 2008 | 5.741 | 5.887 | 5.556 | 5.556 | 702,129 | -0.28(-4.75%) |
Nov 11, 2008 | 5.784 | 6.084 | 5.679 | 5.833 | 519,464 | -0.01(-0.24%) |
Nov 10, 2008 | 6.206 | 6.206 | 5.758 | 5.847 | 366,258 | -0.22(-3.58%) |
Nov 07, 2008 | 6.229 | 6.229 | 5.873 | 6.064 | 371,406 | -0.12(-1.89%) |
Nov 06, 2008 | 6.298 | 6.469 | 6.104 | 6.181 | 397,769 | -0.17(-2.61%) |
Nov 05, 2008 | 6.440 | 6.572 | 6.283 | 6.346 | 587,331 | -0.20(-3.01%) |
Nov 04, 2008 | 6.937 | 7.027 | 6.323 | 6.543 | 566,942 | -0.29(-4.30%) |
Nov 03, 2008 | 6.820 | 6.880 | 6.589 | 6.837 | 665,136 | +0.09(+1.31%) |
Oct 31, 2008 | 6.278 | 6.906 | 6.152 | 6.749 | 464,262 | +0.44(+7.01%) |
Oct 30, 2008 | 6.129 | 6.349 | 6.015 | 6.306 | 643,934 | +0.43(+7.39%) |
Oct 29, 2008 | 5.767 | 6.082 | 5.599 | 5.873 | 657,941 | +0.16(+2.85%) |
Oct 28, 2008 | 5.587 | 5.753 | 5.236 | 5.710 | 923,251 | +0.26(+4.76%) |
Oct 27, 2008 | 5.370 | 5.972 | 5.276 | 5.450 | 852,777 | -0.06(-1.09%) |
Oct 24, 2008 | 5.225 | 5.890 | 5.225 | 5.510 | 642,750 | -0.23(-3.93%) |
Oct 23, 2008 | 5.436 | 5.847 | 5.211 | 5.736 | 1,227,169 | +0.33(+6.01%) |
Oct 22, 2008 | 5.884 | 5.930 | 5.313 | 5.410 | 808,071 | -0.70(-11.48%) |
Oct 21, 2008 | 6.075 | 6.238 | 6.038 | 6.112 | 713,665 | -0.05(-0.83%) |
Oct 20, 2008 | 6.129 | 6.232 | 6.032 | 6.164 | 610,863 | +0.08(+1.31%) |
Oct 17, 2008 | 5.681 | 6.172 | 5.681 | 6.084 | 1,388,870 | +0.18(+3.05%) |
Oct 16, 2008 | 5.036 | 6.161 | 5.036 | 5.904 | 1,683,175 | -0.95(-13.86%) |
Oct 15, 2008 | 7.585 | 7.870 | 6.766 | 6.854 | 575,374 | -0.78(-10.21%) |
Oct 14, 2008 | 8.113 | 8.113 | 7.379 | 7.633 | 771,152 | -0.22(-2.83%) |
Oct 13, 2008 | 7.582 | 7.901 | 7.060 | 7.856 | 541,644 | +0.55(+7.58%) |
Oct 10, 2008 | 6.680 | 7.445 | 6.395 | 7.302 | 1,402,296 | +0.35(+5.01%) |
Oct 09, 2008 | 7.819 | 7.950 | 6.771 | 6.954 | 957,041 | -0.67(-8.83%) |
Oct 08, 2008 | 7.725 | 8.252 | 7.590 | 7.628 | 958,870 | -0.20(-2.52%) |
Oct 07, 2008 | 8.396 | 8.830 | 7.784 | 7.824 | 520,638 | -0.80(-9.33%) |
Oct 06, 2008 | 8.603 | 8.752 | 8.133 | 8.629 | 726,895 | -0.18(-2.07%) |
Oct 03, 2008 | 9.391 | 9.554 | 8.783 | 8.812 | 421,456 | -0.45(-4.90%) |
Oct 02, 2008 | 9.673 | 9.822 | 9.248 | 9.265 | 332,556 | -0.49(-5.06%) |
Oct 01, 2008 | 9.859 | 10.11 | 9.662 | 9.759 | 575,454 | -0.20(-2.03%) |
Sep 30, 2008 | 9.830 | 10.21 | 9.771 | 9.962 | 474,187 | +0.20(+2.08%) |
Sep 29, 2008 | 9.910 | 10.12 | 9.688 | 9.759 | 770,391 | -0.35(-3.50%) |
Sep 26, 2008 | 9.899 | 10.14 | 9.850 | 10.11 | 480,470 | +0.08(+0.80%) |
Sep 25, 2008 | 10.05 | 10.17 | 9.551 | 10.03 | 309,875 | +0.08(+0.80%) |
Sep 24, 2008 | 10.01 | 10.47 | 9.728 | 9.953 | 416,091 | -0.00(-0.03%) |
Sep 23, 2008 | 10.20 | 10.47 | 9.936 | 9.956 | 312,430 | -0.22(-2.13%) |
Sep 22, 2008 | 10.64 | 10.65 | 10.14 | 10.17 | 445,892 | -0.49(-4.60%) |
Sep 19, 2008 | 10.62 | 10.95 | 10.04 | 10.66 | 1,790,141 | +0.26(+2.52%) |
Sep 18, 2008 | 9.916 | 10.45 | 9.659 | 10.40 | 1,170,825 | +0.76(+7.90%) |
Sep 17, 2008 | 9.856 | 9.987 | 9.183 | 9.639 | 670,880 | -0.37(-3.71%) |
Sep 16, 2008 | 9.468 | 10.13 | 9.171 | 10.01 | 844,573 | -0.05(-0.45%) |
Sep 15, 2008 | 9.930 | 10.44 | 9.796 | 10.06 | 501,041 | -0.16(-1.56%) |
Sep 12, 2008 | 9.634 | 10.27 | 9.634 | 10.22 | 544,531 | +0.49(+4.99%) |
Sep 11, 2008 | 9.602 | 9.808 | 9.420 | 9.731 | 562,625 | +0.03(+0.26%) |
Sep 10, 2008 | 9.351 | 9.833 | 9.225 | 9.705 | 771,366 | +0.49(+5.26%) |
Sep 09, 2008 | 9.505 | 9.596 | 9.126 | 9.220 | 703,990 | -0.26(-2.74%) |
Sep 08, 2008 | 9.268 | 9.491 | 9.077 | 9.479 | 757,607 | +0.56(+6.30%) |
Sep 05, 2008 | 9.422 | 9.425 | 8.638 | 8.917 | 1,592,659 | -0.67(-6.97%) |
Sep 04, 2008 | 9.990 | 10.02 | 9.457 | 9.585 | 763,148 | -0.47(-4.71%) |
Sep 03, 2008 | 9.497 | 10.09 | 9.497 | 10.06 | 1,093,794 | +0.51(+5.35%) |
Sep 02, 2008 | 9.542 | 9.691 | 9.442 | 9.548 | 886,819 | +0.17(+1.86%) |
Aug 29, 2008 | 9.542 | 9.576 | 9.305 | 9.374 | 586,157 | -0.19(-2.00%) |
Aug 28, 2008 | 9.559 | 9.665 | 9.494 | 9.565 | 606,735 | +0.03(+0.36%) |
Aug 27, 2008 | 9.439 | 9.608 | 9.431 | 9.531 | 632,040 | +0.08(+0.82%) |
Aug 26, 2008 | 9.263 | 9.585 | 9.237 | 9.454 | 644,639 | +0.17(+1.88%) |
Aug 25, 2008 | 9.614 | 9.614 | 9.265 | 9.280 | 564,556 | -0.36(-3.73%) |
Aug 22, 2008 | 9.365 | 9.682 | 9.365 | 9.639 | 1,028,226 | +0.33(+3.59%) |
Aug 21, 2008 | 9.354 | 9.517 | 9.140 | 9.305 | 467,280 | -0.26(-2.69%) |
Aug 20, 2008 | 9.405 | 9.668 | 9.174 | 9.562 | 628,343 | +0.14(+1.48%) |
Aug 19, 2008 | 9.382 | 9.596 | 9.313 | 9.422 | 572,833 | -0.04(-0.39%) |
Aug 18, 2008 | 9.574 | 9.668 | 9.385 | 9.459 | 505,755 | -0.11(-1.10%) |
Aug 15, 2008 | 9.596 | 9.673 | 9.263 | 9.565 | 851,911 | +0.08(+0.84%) |
Aug 14, 2008 | 9.134 | 9.631 | 9.134 | 9.485 | 717,254 | +0.26(+2.78%) |
Aug 13, 2008 | 9.274 | 9.380 | 9.166 | 9.228 | 693,284 | -0.09(-0.95%) |
Aug 12, 2008 | 9.134 | 9.342 | 8.826 | 9.317 | 433,182 | +0.14(+1.49%) |
Aug 11, 2008 | 8.726 | 9.317 | 8.683 | 9.180 | 428,594 | +0.42(+4.79%) |
Aug 08, 2008 | 8.087 | 8.775 | 7.913 | 8.760 | 595,380 | +0.66(+8.21%) |
Aug 07, 2008 | 7.959 | 8.130 | 7.810 | 8.095 | 519,418 | +0.08(+1.00%) |
Aug 06, 2008 | 7.890 | 8.087 | 7.707 | 8.016 | 440,106 | +0.12(+1.48%) |
Aug 05, 2008 | 7.679 | 7.921 | 7.679 | 7.899 | 648,746 | +0.27(+3.59%) |
Aug 04, 2008 | 7.816 | 7.816 | 7.505 | 7.625 | 531,130 | -0.21(-2.66%) |
Aug 01, 2008 | 7.727 | 7.956 | 7.530 | 7.833 | 395,558 | +0.13(+1.67%) |
Jul 31, 2008 | 7.593 | 7.936 | 7.593 | 7.705 | 868,631 | -0.01(-0.18%) |
Jul 30, 2008 | 7.590 | 7.787 | 7.459 | 7.719 | 693,354 | +0.16(+2.11%) |
Jul 29, 2008 | 7.559 | 7.810 | 7.160 | 7.559 | 1,104,370 | +0.33(+4.50%) |
Jul 28, 2008 | 7.385 | 7.576 | 7.134 | 7.234 | 760,954 | -0.17(-2.27%) |
Jul 25, 2008 | 7.268 | 7.548 | 7.191 | 7.402 | 600,931 | +0.16(+2.21%) |
Jul 24, 2008 | 7.570 | 7.605 | 7.205 | 7.242 | 738,480 | -0.29(-3.90%) |
Jul 23, 2008 | 7.279 | 7.582 | 7.228 | 7.536 | 747,613 | +0.23(+3.16%) |
Jul 22, 2008 | 6.848 | 7.339 | 6.848 | 7.305 | 954,658 | +0.41(+5.92%) |
Jul 21, 2008 | 7.071 | 7.185 | 6.791 | 6.897 | 765,180 | -0.17(-2.46%) |
Jul 18, 2008 | 7.077 | 7.334 | 7.008 | 7.071 | 927,453 | -0.01(-0.20%) |
Jul 17, 2008 | 6.814 | 7.274 | 6.814 | 7.085 | 1,671,590 | -0.27(-3.68%) |
Jul 16, 2008 | 6.965 | 7.442 | 6.863 | 7.356 | 653,862 | +0.50(+7.28%) |
Jul 15, 2008 | 6.866 | 7.068 | 6.663 | 6.857 | 802,117 | -0.25(-3.49%) |
Jul 14, 2008 | 7.205 | 7.205 | 6.914 | 7.105 | 351,767 | -0.04(-0.56%) |
Jul 11, 2008 | 6.974 | 7.162 | 6.863 | 7.145 | 579,106 | +0.10(+1.42%) |
Jul 10, 2008 | 7.065 | 7.271 | 6.965 | 7.045 | 581,619 | -0.04(-0.56%) |
Jul 09, 2008 | 7.245 | 7.396 | 7.034 | 7.085 | 757,902 | -0.27(-3.61%) |
Jul 08, 2008 | 7.348 | 7.368 | 6.960 | 7.351 | 1,006,611 | -0.05(-0.69%) |
Jul 07, 2008 | 7.767 | 7.790 | 7.388 | 7.402 | 1,028,769 | -0.43(-5.47%) |
Jul 04, 2008 | 8.044 | 8.044 | 7.762 | 7.830 | 319,677 | +0.00(+0.00%) |
Jul 03, 2008 | 8.044 | 8.044 | 7.762 | 7.830 | 319,677 | -0.16(-2.03%) |
Jul 02, 2008 | 8.324 | 8.338 | 7.921 | 7.993 | 777,018 | -0.37(-4.37%) |
Jul 01, 2008 | 8.504 | 8.669 | 8.241 | 8.358 | 654,444 | -0.19(-2.24%) |
Jun 30, 2008 | 8.812 | 8.892 | 8.549 | 8.549 | 708,062 | -0.31(-3.54%) |
Jun 27, 2008 | 9.123 | 9.123 | 8.850 | 8.863 | 776,430 | -0.16(-1.80%) |
Jun 26, 2008 | 8.972 | 9.114 | 8.966 | 9.026 | 1,085,331 | -0.08(-0.88%) |
Jun 25, 2008 | 9.011 | 9.322 | 8.994 | 9.106 | 410,343 | +0.10(+1.11%) |
Jun 24, 2008 | 8.954 | 9.320 | 8.815 | 9.006 | 483,004 | +0.03(+0.35%) |
Jun 23, 2008 | 9.140 | 9.411 | 8.678 | 8.974 | 336,834 | -0.13(-1.41%) |
Jun 20, 2008 | 9.140 | 9.371 | 8.937 | 9.103 | 921,457 | -0.09(-1.02%) |
Jun 19, 2008 | 8.934 | 9.220 | 8.934 | 9.197 | 283,329 | +0.26(+2.94%) |
Jun 18, 2008 | 9.060 | 9.214 | 8.832 | 8.934 | 276,807 | -0.19(-2.06%) |
Jun 17, 2008 | 9.371 | 9.374 | 9.083 | 9.123 | 312,941 | -0.24(-2.56%) |
Jun 16, 2008 | 9.263 | 9.382 | 9.077 | 9.362 | 203,372 | +0.09(+0.92%) |
Jun 13, 2008 | 9.171 | 9.354 | 9.097 | 9.277 | 245,337 | +0.22(+2.46%) |
Jun 12, 2008 | 9.063 | 9.374 | 9.009 | 9.054 | 352,201 | +0.08(+0.92%) |
Jun 11, 2008 | 9.211 | 9.491 | 8.963 | 8.972 | 336,498 | -0.28(-3.02%) |
Jun 10, 2008 | 9.177 | 9.334 | 8.991 | 9.251 | 297,143 | +0.16(+1.73%) |
Jun 09, 2008 | 9.345 | 9.354 | 8.917 | 9.094 | 387,677 | -0.22(-2.33%) |
Jun 06, 2008 | 9.565 | 9.571 | 9.303 | 9.311 | 310,344 | -0.35(-3.66%) |
Jun 05, 2008 | 9.471 | 9.668 | 9.451 | 9.665 | 301,447 | +0.19(+2.02%) |
Jun 04, 2008 | 9.280 | 9.631 | 9.228 | 9.474 | 278,023 | +0.15(+1.56%) |
Jun 03, 2008 | 9.402 | 9.411 | 9.077 | 9.328 | 668,504 | -0.02(-0.18%) |
Jun 02, 2008 | 9.625 | 9.691 | 9.271 | 9.345 | 507,314 | -0.34(-3.48%) |
May 30, 2008 | 9.733 | 9.733 | 9.534 | 9.682 | 496,493 | -0.03(-0.35%) |
May 29, 2008 | 9.579 | 9.819 | 9.499 | 9.716 | 252,528 | +0.09(+0.95%) |
May 28, 2008 | 9.753 | 9.870 | 9.551 | 9.625 | 231,954 | -0.07(-0.68%) |
May 27, 2008 | 9.545 | 9.742 | 9.505 | 9.691 | 319,617 | +0.13(+1.37%) |
May 26, 2008 | 9.659 | 9.659 | 9.471 | 9.559 | 304,436 | +0.00(+0.00%) |
May 23, 2008 | 9.659 | 9.659 | 9.471 | 9.559 | 304,436 | -0.17(-1.70%) |
May 22, 2008 | 9.559 | 9.873 | 9.559 | 9.725 | 589,255 | +0.16(+1.70%) |
May 21, 2008 | 9.745 | 9.819 | 9.448 | 9.562 | 457,961 | -0.16(-1.61%) |
May 20, 2008 | 9.768 | 9.768 | 9.562 | 9.719 | 476,451 | -0.09(-0.90%) |
May 19, 2008 | 9.833 | 9.893 | 9.742 | 9.808 | 621,117 | -0.05(-0.49%) |
May 16, 2008 | 9.873 | 9.887 | 9.608 | 9.856 | 1,023,814 | -0.01(-0.06%) |
May 15, 2008 | 9.773 | 9.956 | 9.713 | 9.862 | 854,000 | +0.07(+0.76%) |
May 14, 2008 | 9.890 | 9.963 | 9.776 | 9.788 | 662,469 | -0.09(-0.87%) |
May 13, 2008 | 9.907 | 9.919 | 9.739 | 9.873 | 566,889 | +0.00(+0.00%) |
May 12, 2008 | 9.848 | 9.916 | 9.702 | 9.873 | 441,859 | +0.06(+0.58%) |
May 09, 2008 | 9.588 | 9.856 | 9.511 | 9.816 | 476,412 | +0.17(+1.78%) |
May 08, 2008 | 9.556 | 9.682 | 9.502 | 9.645 | 385,686 | +0.05(+0.57%) |
May 07, 2008 | 9.825 | 9.939 | 9.514 | 9.591 | 361,506 | -0.24(-2.47%) |
May 06, 2008 | 9.839 | 9.922 | 9.725 | 9.833 | 280,609 | -0.02(-0.20%) |
May 05, 2008 | 9.819 | 9.947 | 9.671 | 9.853 | 409,898 | +0.04(+0.44%) |
May 02, 2008 | 9.973 | 10.00 | 9.790 | 9.810 | 624,611 | -0.08(-0.84%) |
May 01, 2008 | 9.873 | 10.09 | 9.816 | 9.893 | 1,279,728 | -0.01(-0.12%) |
Apr 30, 2008 | 10.20 | 10.22 | 9.825 | 9.905 | 1,010,340 | -0.25(-2.47%) |
Apr 29, 2008 | 10.07 | 10.23 | 9.805 | 10.16 | 422,023 | +0.11(+1.11%) |
Apr 28, 2008 | 9.959 | 10.20 | 9.885 | 10.04 | 480,530 | +0.06(+0.57%) |
Apr 25, 2008 | 9.848 | 10.10 | 9.848 | 9.987 | 1,807,926 | +0.14(+1.42%) |
Apr 24, 2008 | 9.596 | 9.970 | 9.265 | 9.848 | 692,099 | +0.27(+2.86%) |
Apr 23, 2008 | 9.753 | 9.782 | 9.508 | 9.574 | 718,554 | -0.14(-1.41%) |
Apr 22, 2008 | 10.09 | 10.15 | 9.622 | 9.711 | 1,411,677 | -0.51(-4.94%) |
Apr 21, 2008 | 9.488 | 10.25 | 9.479 | 10.22 | 2,092,944 | +0.70(+7.38%) |
Apr 18, 2008 | 9.200 | 9.662 | 9.200 | 9.514 | 2,589,357 | +0.40(+4.42%) |
Apr 17, 2008 | 8.421 | 9.174 | 8.332 | 9.111 | 3,658,445 | +0.60(+7.11%) |
Apr 16, 2008 | 8.675 | 8.792 | 8.432 | 8.506 | 2,088,511 | -0.15(-1.75%) |
Apr 15, 2008 | 8.832 | 8.866 | 8.472 | 8.658 | 1,373,335 | -0.13(-1.49%) |
Apr 14, 2008 | 8.957 | 8.986 | 8.777 | 8.789 | 1,412,889 | -0.16(-1.75%) |
Apr 11, 2008 | 9.003 | 9.148 | 8.852 | 8.946 | 2,665,925 | -0.22(-2.40%) |
Apr 10, 2008 | 9.357 | 9.422 | 9.094 | 9.166 | 1,528,122 | -0.23(-2.46%) |
Apr 09, 2008 | 9.625 | 9.768 | 9.377 | 9.397 | 1,522,171 | -0.20(-2.05%) |
Apr 08, 2008 | 9.497 | 9.639 | 9.405 | 9.594 | 1,851,412 | +0.00(+0.03%) |
Apr 07, 2008 | 9.477 | 9.765 | 9.442 | 9.591 | 1,261,148 | +0.17(+1.79%) |
Apr 04, 2008 | 9.702 | 9.702 | 9.394 | 9.422 | 575,356 | -0.25(-2.60%) |
Apr 03, 2008 | 9.788 | 9.793 | 9.497 | 9.673 | 612,226 | -0.14(-1.45%) |
Apr 02, 2008 | 9.539 | 9.925 | 9.357 | 9.816 | 695,428 | +0.23(+2.44%) |