Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.339 | 5.654 | 5.339 | 5.497 | 1,073,232 | +0.27(+5.23%) |
Mar 30, 2009 | 5.612 | 5.619 | 5.187 | 5.224 | 1,031,950 | -1.10(-17.37%) |
Mar 26, 2009 | 6.467 | 6.564 | 6.146 | 6.322 | 1,368,118 | -0.02(-0.38%) |
Mar 25, 2009 | 7.013 | 7.013 | 5.958 | 6.346 | 1,996,981 | -0.36(-5.34%) |
Mar 24, 2009 | 7.159 | 7.280 | 6.680 | 6.704 | 915,349 | -0.66(-8.90%) |
Mar 23, 2009 | 6.813 | 7.371 | 6.698 | 7.359 | 1,544,299 | +1.01(+15.97%) |
Mar 20, 2009 | 6.819 | 6.959 | 6.279 | 6.346 | 1,488,459 | -0.35(-5.25%) |
Mar 19, 2009 | 7.044 | 7.195 | 6.467 | 6.698 | 1,390,833 | -0.24(-3.50%) |
Mar 18, 2009 | 5.806 | 7.038 | 5.806 | 6.940 | 1,542,280 | +0.85(+13.94%) |
Mar 17, 2009 | 5.757 | 6.091 | 5.757 | 6.091 | 1,241,797 | +0.32(+5.57%) |
Mar 16, 2009 | 5.727 | 6.043 | 5.648 | 5.770 | 867,685 | +0.11(+1.93%) |
Mar 13, 2009 | 5.885 | 5.885 | 5.557 | 5.660 | 1,299,613 | -0.21(-3.62%) |
Mar 12, 2009 | 4.969 | 5.970 | 4.841 | 5.873 | 1,642,684 | +0.89(+17.90%) |
Mar 11, 2009 | 4.914 | 5.290 | 4.775 | 4.981 | 1,004,693 | +0.07(+1.36%) |
Mar 10, 2009 | 4.186 | 4.920 | 4.186 | 4.914 | 1,026,794 | +0.72(+17.22%) |
Mar 09, 2009 | 4.138 | 4.429 | 4.077 | 4.192 | 985,995 | +0.00(+0.00%) |
Mar 06, 2009 | 4.326 | 4.362 | 4.053 | 4.192 | 1,218,431 | -0.10(-2.26%) |
Mar 05, 2009 | 4.593 | 4.641 | 4.144 | 4.289 | 1,448,842 | -0.45(-9.47%) |
Mar 04, 2009 | 4.647 | 4.841 | 4.496 | 4.738 | 969,759 | -0.10(-2.01%) |
Mar 02, 2009 | 5.005 | 5.023 | 4.829 | 4.835 | 959,087 | -0.32(-6.24%) |
Feb 27, 2009 | 5.163 | 5.424 | 5.084 | 5.157 | 1,324,039 | -0.26(-4.82%) |
Feb 26, 2009 | 5.266 | 5.867 | 5.126 | 5.418 | 1,443,849 | +0.15(+2.88%) |
Feb 25, 2009 | 5.072 | 5.472 | 4.684 | 5.266 | 1,550,124 | +0.11(+2.12%) |
Feb 24, 2009 | 4.714 | 5.157 | 4.617 | 5.157 | 1,720,575 | +0.48(+10.25%) |
Feb 23, 2009 | 5.242 | 5.308 | 4.653 | 4.678 | 1,207,150 | -0.49(-9.40%) |
Feb 20, 2009 | 4.920 | 5.278 | 4.684 | 5.163 | 1,430,643 | +0.14(+2.78%) |
Feb 19, 2009 | 5.290 | 5.393 | 5.005 | 5.023 | 655,026 | -0.20(-3.83%) |
Feb 18, 2009 | 5.824 | 6.291 | 5.157 | 5.224 | 1,915,213 | -0.58(-9.94%) |
Feb 17, 2009 | 6.067 | 6.267 | 5.782 | 5.800 | 1,233,463 | -0.54(-8.52%) |
Feb 13, 2009 | 6.310 | 6.473 | 6.310 | 6.340 | 1,697,929 | -0.18(-2.70%) |
Feb 12, 2009 | 6.243 | 6.552 | 6.185 | 6.516 | 1,754,100 | +0.15(+2.38%) |
Feb 11, 2009 | 6.012 | 6.431 | 6.012 | 6.364 | 1,250,810 | +0.18(+2.84%) |
Feb 10, 2009 | 6.498 | 6.674 | 5.939 | 6.188 | 2,687,478 | -0.43(-6.51%) |
Feb 09, 2009 | 6.382 | 6.752 | 6.279 | 6.619 | 854,416 | +0.18(+2.73%) |
Feb 06, 2009 | 5.763 | 6.473 | 5.709 | 6.443 | 1,536,296 | +0.66(+11.32%) |
Feb 05, 2009 | 5.308 | 5.873 | 5.308 | 5.788 | 1,756,121 | +0.43(+8.04%) |
Feb 04, 2009 | 5.497 | 5.715 | 5.357 | 5.357 | 1,294,284 | -0.12(-2.11%) |
Feb 03, 2009 | 5.600 | 5.666 | 5.308 | 5.472 | 1,887,654 | -0.13(-2.28%) |
Feb 02, 2009 | 5.763 | 5.915 | 5.454 | 5.600 | 2,055,477 | -0.35(-5.82%) |
Jan 30, 2009 | 6.073 | 6.576 | 5.909 | 5.946 | 2,347,156 | +0.03(+0.51%) |
Jan 29, 2009 | 6.067 | 6.128 | 5.812 | 5.915 | 1,064,552 | -0.16(-2.69%) |
Jan 28, 2009 | 5.545 | 6.109 | 5.545 | 6.079 | 2,209,454 | +0.65(+11.96%) |
Jan 27, 2009 | 5.290 | 5.478 | 5.199 | 5.430 | 1,142,422 | +0.16(+3.11%) |
Jan 26, 2009 | 5.315 | 5.666 | 5.193 | 5.266 | 1,512,355 | -0.09(-1.70%) |
Jan 23, 2009 | 5.533 | 5.533 | 4.938 | 5.357 | 1,774,268 | +0.20(+3.88%) |
Jan 22, 2009 | 5.363 | 5.575 | 5.023 | 5.157 | 1,770,802 | -0.31(-5.66%) |
Jan 21, 2009 | 5.157 | 5.466 | 4.938 | 5.466 | 1,848,409 | +0.42(+8.29%) |
Jan 20, 2009 | 5.582 | 5.879 | 5.048 | 5.048 | 2,179,733 | -0.64(-11.30%) |
Jan 16, 2009 | 5.575 | 5.806 | 5.375 | 5.691 | 1,935,148 | +0.13(+2.40%) |
Jan 15, 2009 | 5.994 | 6.049 | 5.460 | 5.557 | 1,995,298 | -0.44(-7.29%) |
Jan 14, 2009 | 6.303 | 6.322 | 5.921 | 5.994 | 1,673,552 | -0.49(-7.49%) |
Jan 13, 2009 | 6.249 | 6.510 | 6.212 | 6.479 | 1,069,754 | +0.19(+2.99%) |
Jan 12, 2009 | 6.267 | 6.492 | 6.255 | 6.291 | 1,327,372 | -0.07(-1.14%) |
Jan 09, 2009 | 6.570 | 6.667 | 6.328 | 6.364 | 1,326,004 | -0.24(-3.58%) |
Jan 08, 2009 | 6.492 | 6.819 | 6.443 | 6.601 | 2,108,516 | +0.07(+1.12%) |
Jan 07, 2009 | 7.402 | 7.420 | 6.109 | 6.528 | 6,782,730 | -1.13(-14.81%) |
Jan 06, 2009 | 8.105 | 8.330 | 7.571 | 7.662 | 1,867,857 | -0.56(-6.86%) |
Jan 05, 2009 | 8.700 | 8.700 | 8.142 | 8.227 | 1,137,984 | -0.49(-5.57%) |
Jan 02, 2009 | 8.821 | 8.821 | 8.390 | 8.712 | 835,050 | -0.07(-0.76%) |
Dec 31, 2008 | 8.609 | 8.870 | 8.342 | 8.779 | 1,417,467 | +0.29(+3.36%) |
Dec 30, 2008 | 8.512 | 8.609 | 8.342 | 8.494 | 815,366 | +0.10(+1.16%) |
Dec 29, 2008 | 8.518 | 8.615 | 8.299 | 8.397 | 536,221 | -0.15(-1.70%) |
Dec 26, 2008 | 8.494 | 8.633 | 8.318 | 8.542 | 565,755 | +0.05(+0.57%) |
Dec 24, 2008 | 8.251 | 8.566 | 8.148 | 8.494 | 238,237 | +0.22(+2.71%) |
Dec 23, 2008 | 8.603 | 8.633 | 8.208 | 8.269 | 656,496 | -0.21(-2.50%) |
Dec 22, 2008 | 8.700 | 8.730 | 8.312 | 8.481 | 1,167,135 | -0.01(-0.14%) |
Dec 19, 2008 | 8.736 | 8.736 | 8.251 | 8.494 | 2,045,813 | +0.04(+0.50%) |
Dec 18, 2008 | 7.972 | 8.663 | 7.972 | 8.451 | 780,773 | +0.01(+0.07%) |
Dec 17, 2008 | 8.481 | 8.518 | 8.190 | 8.445 | 1,077,148 | -0.02(-0.29%) |
Dec 16, 2008 | 7.832 | 8.469 | 7.832 | 8.469 | 1,473,469 | +0.52(+6.56%) |
Dec 15, 2008 | 8.730 | 8.730 | 7.796 | 7.948 | 946,769 | -0.46(-5.42%) |
Dec 12, 2008 | 7.838 | 8.548 | 7.838 | 8.403 | 1,140,524 | +0.07(+0.87%) |
Dec 11, 2008 | 8.639 | 8.845 | 8.257 | 8.330 | 975,484 | -0.53(-5.96%) |
Dec 10, 2008 | 8.712 | 8.876 | 8.111 | 8.858 | 681,222 | +0.36(+4.29%) |
Dec 09, 2008 | 8.657 | 8.949 | 8.384 | 8.494 | 842,952 | -0.36(-4.11%) |
Dec 08, 2008 | 8.973 | 8.973 | 8.548 | 8.858 | 952,846 | +0.36(+4.21%) |
Dec 05, 2008 | 7.535 | 8.500 | 7.535 | 8.500 | 1,121,169 | +0.62(+7.85%) |
Dec 04, 2008 | 7.699 | 8.184 | 7.480 | 7.881 | 1,299,514 | +0.07(+0.85%) |
Dec 03, 2008 | 7.323 | 7.887 | 6.953 | 7.814 | 892,492 | +0.29(+3.87%) |
Dec 02, 2008 | 7.135 | 7.608 | 6.868 | 7.523 | 1,262,623 | +0.93(+14.18%) |
Dec 01, 2008 | 7.887 | 7.941 | 6.564 | 6.589 | 1,046,384 | -1.44(-17.98%) |
Nov 28, 2008 | 8.263 | 8.427 | 7.772 | 8.033 | 729,150 | -0.30(-3.64%) |
Nov 26, 2008 | 8.208 | 8.427 | 8.105 | 8.336 | 899,100 | -0.22(-2.62%) |
Nov 25, 2008 | 8.633 | 8.845 | 7.784 | 8.560 | 1,080,479 | +0.12(+1.44%) |
Nov 24, 2008 | 8.039 | 8.524 | 7.753 | 8.439 | 1,605,182 | +0.63(+8.08%) |
Nov 21, 2008 | 7.062 | 7.857 | 6.704 | 7.808 | 1,724,117 | +1.03(+15.12%) |
Nov 20, 2008 | 7.565 | 7.723 | 6.740 | 6.783 | 1,602,973 | -0.67(-8.96%) |
Nov 19, 2008 | 8.481 | 8.736 | 7.426 | 7.450 | 1,519,479 | -1.16(-13.46%) |
Nov 18, 2008 | 8.900 | 9.064 | 8.196 | 8.609 | 889,449 | -0.22(-2.47%) |
Nov 17, 2008 | 8.700 | 9.173 | 8.585 | 8.827 | 580,338 | +0.12(+1.39%) |
Nov 14, 2008 | 9.094 | 9.519 | 8.706 | 8.706 | 928,196 | -0.91(-9.46%) |
Nov 13, 2008 | 8.694 | 9.755 | 8.081 | 9.616 | 1,179,043 | +1.04(+12.09%) |
Nov 12, 2008 | 9.288 | 9.683 | 8.579 | 8.579 | 878,511 | -0.92(-9.65%) |
Nov 11, 2008 | 9.307 | 9.846 | 9.203 | 9.495 | 608,674 | +0.07(+0.71%) |
Nov 10, 2008 | 9.768 | 9.881 | 9.228 | 9.428 | 578,363 | -0.04(-0.38%) |
Nov 07, 2008 | 9.573 | 9.792 | 9.118 | 9.464 | 631,803 | +0.01(+0.06%) |
Nov 06, 2008 | 9.464 | 10.13 | 9.393 | 9.458 | 635,180 | -0.64(-6.37%) |
Nov 05, 2008 | 10.47 | 10.73 | 10.00 | 10.10 | 1,166,186 | -0.53(-5.02%) |
Nov 04, 2008 | 10.31 | 10.77 | 10.04 | 10.64 | 901,538 | +0.50(+4.97%) |
Nov 03, 2008 | 10.08 | 10.31 | 9.634 | 10.13 | 808,647 | -0.19(-1.88%) |
Oct 31, 2008 | 9.889 | 10.43 | 9.798 | 10.33 | 1,148,841 | +0.38(+3.78%) |
Oct 30, 2008 | 9.677 | 9.980 | 9.252 | 9.950 | 1,022,879 | +0.61(+6.56%) |
Oct 29, 2008 | 9.094 | 9.555 | 8.706 | 9.337 | 1,184,726 | +0.23(+2.53%) |
Oct 28, 2008 | 7.990 | 9.264 | 7.668 | 9.106 | 1,389,261 | +1.58(+21.05%) |
Oct 27, 2008 | 7.517 | 7.978 | 7.341 | 7.523 | 799,697 | +0.22(+3.08%) |
Oct 24, 2008 | 7.268 | 7.869 | 7.213 | 7.298 | 1,068,196 | -0.53(-6.74%) |
Oct 23, 2008 | 8.045 | 8.445 | 7.183 | 7.826 | 1,283,745 | -0.15(-1.90%) |
Oct 22, 2008 | 8.481 | 8.609 | 7.735 | 7.978 | 780,485 | -0.42(-5.05%) |
Oct 21, 2008 | 8.475 | 8.730 | 8.160 | 8.403 | 690,362 | -0.23(-2.67%) |
Oct 20, 2008 | 8.512 | 8.676 | 8.148 | 8.633 | 871,926 | +0.24(+2.89%) |
Oct 17, 2008 | 8.451 | 8.961 | 8.202 | 8.390 | 1,023,131 | -0.28(-3.22%) |
Oct 16, 2008 | 8.530 | 8.864 | 7.317 | 8.670 | 1,541,492 | +0.72(+9.08%) |
Oct 15, 2008 | 8.773 | 9.112 | 7.899 | 7.948 | 912,571 | -0.96(-10.76%) |
Oct 14, 2008 | 8.773 | 10.04 | 8.530 | 8.906 | 1,567,042 | +0.49(+5.76%) |
Oct 13, 2008 | 8.390 | 8.524 | 7.286 | 8.421 | 970,333 | +0.71(+9.21%) |
Oct 10, 2008 | 6.637 | 8.797 | 6.152 | 7.711 | 2,078,740 | +0.95(+13.99%) |
Oct 09, 2008 | 8.961 | 9.373 | 6.734 | 6.765 | 2,269,040 | -2.03(-23.10%) |
Oct 08, 2008 | 8.973 | 9.610 | 8.585 | 8.797 | 1,184,800 | -0.30(-3.27%) |
Oct 07, 2008 | 9.404 | 9.652 | 8.900 | 9.094 | 879,170 | -0.58(-5.96%) |
Oct 06, 2008 | 10.08 | 10.08 | 9.264 | 9.671 | 1,183,813 | -0.56(-5.51%) |
Oct 03, 2008 | 10.88 | 11.16 | 9.974 | 10.23 | 734,774 | -0.22(-2.09%) |
Oct 02, 2008 | 10.26 | 10.55 | 9.677 | 10.45 | 901,159 | +0.34(+3.36%) |
Oct 01, 2008 | 8.955 | 10.14 | 8.894 | 10.11 | 732,956 | +1.19(+13.32%) |
Sep 30, 2008 | 8.973 | 9.161 | 8.694 | 8.924 | 1,028,347 | +0.47(+5.60%) |
Sep 29, 2008 | 9.731 | 9.859 | 8.451 | 8.451 | 921,035 | -1.63(-16.13%) |
Sep 26, 2008 | 9.822 | 10.13 | 9.294 | 10.08 | 1,073,012 | +0.08(+0.79%) |
Sep 25, 2008 | 9.931 | 11.04 | 9.919 | 9.998 | 791,825 | -0.13(-1.32%) |
Sep 24, 2008 | 10.31 | 10.74 | 10.01 | 10.13 | 729,948 | -0.18(-1.71%) |
Sep 23, 2008 | 10.91 | 10.91 | 10.11 | 10.31 | 1,088,473 | +0.30(+3.03%) |
Sep 22, 2008 | 11.41 | 11.53 | 10.00 | 10.00 | 830,265 | -1.52(-13.21%) |
Sep 19, 2008 | 13.60 | 14.01 | 10.06 | 11.53 | 4,141,536 | +0.00(+0.00%) |
Sep 18, 2008 | 10.61 | 12.35 | 10.39 | 11.53 | 5,934,012 | +1.21(+11.70%) |
Sep 17, 2008 | 10.64 | 11.68 | 10.27 | 10.32 | 2,190,701 | -0.72(-6.54%) |
Sep 16, 2008 | 10.31 | 11.42 | 9.865 | 11.04 | 2,758,429 | +0.82(+8.01%) |
Sep 15, 2008 | 9.950 | 10.92 | 9.434 | 10.22 | 2,425,037 | -0.11(-1.06%) |
Sep 12, 2008 | 9.816 | 10.38 | 9.677 | 10.33 | 1,758,141 | +0.52(+5.25%) |
Sep 11, 2008 | 9.161 | 10.01 | 8.858 | 9.816 | 1,943,386 | +0.35(+3.65%) |
Sep 10, 2008 | 9.640 | 9.658 | 8.900 | 9.470 | 996,187 | -0.07(-0.70%) |
Sep 09, 2008 | 9.877 | 10.19 | 9.416 | 9.537 | 1,437,251 | -0.46(-4.55%) |
Sep 08, 2008 | 9.398 | 10.27 | 9.191 | 9.992 | 1,680,915 | +0.96(+10.61%) |
Sep 05, 2008 | 8.639 | 9.094 | 8.542 | 9.034 | 981,868 | +0.28(+3.19%) |
Sep 04, 2008 | 9.288 | 9.313 | 8.712 | 8.754 | 579,026 | -0.63(-6.72%) |
Sep 03, 2008 | 8.882 | 9.391 | 8.597 | 9.385 | 1,052,336 | +0.47(+5.31%) |
Sep 02, 2008 | 8.694 | 8.949 | 8.536 | 8.912 | 855,726 | +0.44(+5.23%) |
Aug 29, 2008 | 8.463 | 8.566 | 8.196 | 8.469 | 512,030 | -0.07(-0.85%) |
Aug 28, 2008 | 8.184 | 8.542 | 7.996 | 8.542 | 532,736 | +0.42(+5.23%) |
Aug 27, 2008 | 7.741 | 8.275 | 7.735 | 8.117 | 476,336 | +0.35(+4.53%) |
Aug 26, 2008 | 7.869 | 8.251 | 7.523 | 7.766 | 496,358 | -0.08(-1.08%) |
Aug 25, 2008 | 8.233 | 8.245 | 7.753 | 7.850 | 505,782 | -0.49(-5.82%) |
Aug 22, 2008 | 7.996 | 8.384 | 7.990 | 8.336 | 652,800 | +0.39(+4.97%) |
Aug 21, 2008 | 7.826 | 8.221 | 7.675 | 7.941 | 799,740 | +0.07(+0.85%) |
Aug 20, 2008 | 8.063 | 8.415 | 7.535 | 7.875 | 712,929 | -0.16(-1.96%) |
Aug 19, 2008 | 8.196 | 8.251 | 7.826 | 8.033 | 961,697 | -0.26(-3.15%) |
Aug 18, 2008 | 8.870 | 8.870 | 8.190 | 8.293 | 734,461 | -0.60(-6.75%) |
Aug 15, 2008 | 8.742 | 9.385 | 8.548 | 8.894 | 1,117,126 | +0.33(+3.82%) |
Aug 14, 2008 | 8.378 | 8.706 | 8.366 | 8.566 | 845,494 | +0.02(+0.21%) |
Aug 13, 2008 | 8.936 | 8.936 | 8.221 | 8.548 | 1,172,590 | -0.42(-4.67%) |
Aug 12, 2008 | 9.143 | 9.167 | 8.676 | 8.967 | 1,205,070 | -0.25(-2.70%) |
Aug 11, 2008 | 8.694 | 9.616 | 8.518 | 9.216 | 1,266,990 | +0.49(+5.63%) |
Aug 08, 2008 | 8.536 | 8.876 | 8.494 | 8.724 | 1,056,602 | +0.16(+1.84%) |
Aug 07, 2008 | 9.252 | 9.470 | 8.481 | 8.566 | 1,236,498 | -0.86(-9.08%) |
Aug 06, 2008 | 9.040 | 9.434 | 8.621 | 9.422 | 933,441 | +0.27(+2.92%) |
Aug 05, 2008 | 9.173 | 9.246 | 8.809 | 9.155 | 1,015,157 | +0.15(+1.62%) |
Aug 04, 2008 | 8.463 | 9.222 | 8.269 | 9.009 | 1,445,066 | +0.47(+5.47%) |
Aug 01, 2008 | 8.281 | 8.579 | 8.172 | 8.542 | 1,002,950 | +0.30(+3.68%) |
Jul 31, 2008 | 7.857 | 8.336 | 7.857 | 8.239 | 966,946 | +0.18(+2.26%) |
Jul 30, 2008 | 8.087 | 8.342 | 7.826 | 8.057 | 1,033,621 | +0.04(+0.53%) |
Jul 29, 2008 | 8.014 | 8.063 | 6.977 | 8.014 | 993,854 | +0.98(+13.88%) |
Jul 28, 2008 | 7.438 | 7.717 | 6.995 | 7.038 | 978,795 | -0.45(-6.00%) |
Jul 25, 2008 | 7.371 | 7.747 | 7.280 | 7.486 | 747,936 | +0.21(+2.83%) |
Jul 24, 2008 | 8.069 | 8.069 | 7.280 | 7.280 | 1,382,158 | -0.83(-10.18%) |
Jul 23, 2008 | 7.371 | 8.306 | 7.165 | 8.105 | 2,222,152 | +0.86(+11.89%) |
Jul 22, 2008 | 6.989 | 7.359 | 6.576 | 7.244 | 1,802,046 | +0.21(+3.02%) |
Jul 21, 2008 | 7.408 | 7.571 | 6.947 | 7.031 | 1,260,214 | -0.32(-4.29%) |
Jul 18, 2008 | 8.081 | 8.293 | 7.195 | 7.347 | 1,571,771 | -0.59(-7.42%) |
Jul 17, 2008 | 7.050 | 8.039 | 6.479 | 7.935 | 2,651,499 | +1.09(+15.96%) |
Jul 16, 2008 | 5.490 | 6.843 | 5.327 | 6.843 | 1,753,271 | +1.40(+25.75%) |
Jul 15, 2008 | 5.721 | 5.976 | 5.199 | 5.442 | 1,398,516 | -0.23(-4.06%) |
Jul 14, 2008 | 6.194 | 6.364 | 5.521 | 5.673 | 1,257,512 | -0.33(-5.56%) |
Jul 11, 2008 | 6.055 | 6.182 | 5.770 | 6.006 | 1,449,300 | -0.16(-2.56%) |
Jul 10, 2008 | 6.037 | 6.546 | 5.824 | 6.164 | 1,116,145 | +0.13(+2.21%) |
Jul 09, 2008 | 6.607 | 6.607 | 6.030 | 6.030 | 1,380,274 | -0.59(-8.89%) |
Jul 08, 2008 | 5.964 | 6.619 | 5.685 | 6.619 | 1,379,866 | +0.69(+11.67%) |
Jul 07, 2008 | 6.686 | 6.771 | 5.776 | 5.927 | 2,215,786 | -0.70(-10.61%) |
Jul 04, 2008 | 6.862 | 7.171 | 6.564 | 6.631 | 694,252 | +0.00(+0.00%) |
Jul 03, 2008 | 6.862 | 7.171 | 6.564 | 6.631 | 694,252 | -0.19(-2.76%) |
Jul 02, 2008 | 7.869 | 7.869 | 6.734 | 6.819 | 1,532,258 | -0.49(-6.64%) |
Jul 01, 2008 | 7.268 | 7.626 | 6.862 | 7.304 | 2,124,765 | -0.05(-0.74%) |
Jun 30, 2008 | 7.790 | 7.790 | 7.092 | 7.359 | 1,207,453 | -0.40(-5.16%) |
Jun 27, 2008 | 7.256 | 7.790 | 7.177 | 7.759 | 1,041,660 | +0.52(+7.12%) |
Jun 26, 2008 | 7.486 | 7.857 | 7.182 | 7.244 | 610,314 | -0.35(-4.63%) |
Jun 25, 2008 | 8.051 | 8.481 | 7.383 | 7.596 | 1,182,315 | -0.27(-3.47%) |
Jun 24, 2008 | 6.977 | 8.615 | 6.977 | 7.869 | 1,001,540 | +0.86(+12.29%) |
Jun 23, 2008 | 7.250 | 7.268 | 7.007 | 7.007 | 662,169 | -0.21(-2.94%) |
Jun 20, 2008 | 7.304 | 7.517 | 7.098 | 7.220 | 1,542,629 | -0.05(-0.75%) |
Jun 19, 2008 | 7.584 | 7.717 | 7.019 | 7.274 | 1,123,205 | -0.27(-3.54%) |
Jun 18, 2008 | 7.383 | 7.778 | 6.965 | 7.541 | 859,715 | +0.13(+1.80%) |
Jun 17, 2008 | 7.638 | 7.705 | 7.292 | 7.408 | 590,498 | -0.18(-2.32%) |
Jun 16, 2008 | 7.304 | 7.662 | 7.056 | 7.584 | 719,560 | +0.28(+3.82%) |
Jun 13, 2008 | 7.468 | 7.656 | 6.934 | 7.304 | 1,177,887 | -0.06(-0.82%) |
Jun 12, 2008 | 7.462 | 7.850 | 7.298 | 7.365 | 796,061 | -0.05(-0.65%) |
Jun 11, 2008 | 7.863 | 7.881 | 7.402 | 7.414 | 970,316 | -0.44(-5.56%) |
Jun 10, 2008 | 7.784 | 8.057 | 7.529 | 7.850 | 912,753 | +0.33(+4.44%) |
Jun 09, 2008 | 8.166 | 8.190 | 7.456 | 7.517 | 1,044,423 | -0.52(-6.42%) |
Jun 06, 2008 | 8.694 | 8.694 | 8.026 | 8.033 | 1,116,633 | -0.72(-8.18%) |
Jun 05, 2008 | 8.421 | 8.748 | 8.415 | 8.748 | 486,157 | +0.32(+3.82%) |
Jun 04, 2008 | 8.415 | 8.621 | 8.299 | 8.427 | 548,726 | +0.01(+0.14%) |
Jun 03, 2008 | 8.342 | 8.512 | 8.306 | 8.415 | 582,693 | +0.09(+1.09%) |
Jun 02, 2008 | 8.445 | 8.457 | 8.233 | 8.324 | 1,049,887 | -0.13(-1.58%) |
May 30, 2008 | 8.500 | 8.500 | 8.326 | 8.457 | 895,198 | -0.02(-0.21%) |
May 29, 2008 | 8.372 | 8.488 | 8.324 | 8.475 | 838,043 | +0.06(+0.72%) |
May 28, 2008 | 8.888 | 8.888 | 8.202 | 8.415 | 1,163,869 | -0.40(-4.54%) |
May 27, 2008 | 8.530 | 8.839 | 8.512 | 8.815 | 491,049 | +0.32(+3.71%) |
May 26, 2008 | 8.463 | 8.587 | 8.360 | 8.500 | 519,232 | +0.00(+0.00%) |
May 23, 2008 | 8.463 | 8.587 | 8.360 | 8.500 | 519,232 | -0.02(-0.28%) |
May 22, 2008 | 8.366 | 8.554 | 8.215 | 8.524 | 830,695 | +0.21(+2.48%) |
May 21, 2008 | 8.202 | 8.403 | 8.196 | 8.318 | 846,048 | +0.08(+1.03%) |
May 20, 2008 | 8.281 | 8.372 | 8.148 | 8.233 | 495,274 | -0.07(-0.80%) |
May 19, 2008 | 8.378 | 8.494 | 8.221 | 8.299 | 587,750 | -0.07(-0.80%) |
May 16, 2008 | 8.560 | 8.603 | 8.148 | 8.366 | 833,738 | -0.15(-1.78%) |
May 15, 2008 | 8.451 | 8.591 | 8.409 | 8.518 | 741,662 | +0.07(+0.86%) |
May 14, 2008 | 8.433 | 8.530 | 8.354 | 8.445 | 555,752 | +0.04(+0.51%) |
May 13, 2008 | 8.554 | 8.585 | 8.299 | 8.403 | 577,814 | -0.16(-1.84%) |
May 12, 2008 | 8.190 | 8.627 | 8.190 | 8.560 | 1,056,915 | +0.41(+5.06%) |
May 09, 2008 | 8.269 | 8.384 | 8.063 | 8.148 | 943,396 | -0.08(-1.03%) |
May 08, 2008 | 8.706 | 8.706 | 8.190 | 8.233 | 1,603,987 | -0.46(-5.24%) |
May 07, 2008 | 8.997 | 9.088 | 8.488 | 8.688 | 1,757,385 | -0.29(-3.18%) |
May 06, 2008 | 9.040 | 9.100 | 8.700 | 8.973 | 834,307 | -0.13(-1.40%) |
May 05, 2008 | 9.076 | 9.118 | 8.797 | 9.100 | 1,425,362 | +0.04(+0.47%) |
May 02, 2008 | 9.525 | 9.640 | 9.027 | 9.058 | 1,280,801 | -0.33(-3.55%) |
May 01, 2008 | 8.979 | 9.549 | 8.979 | 9.391 | 1,340,938 | +0.44(+4.95%) |
Apr 30, 2008 | 9.052 | 9.161 | 8.784 | 8.949 | 1,620,131 | -0.05(-0.61%) |
Apr 29, 2008 | 9.015 | 9.076 | 8.852 | 9.003 | 864,261 | +0.01(+0.13%) |
Apr 28, 2008 | 8.949 | 9.027 | 8.724 | 8.991 | 936,961 | +0.07(+0.75%) |
Apr 25, 2008 | 9.009 | 9.131 | 8.724 | 8.924 | 1,120,142 | -0.03(-0.34%) |
Apr 24, 2008 | 8.603 | 9.094 | 8.469 | 8.955 | 1,244,787 | +0.39(+4.53%) |
Apr 23, 2008 | 8.864 | 8.864 | 8.342 | 8.566 | 1,995,771 | -0.24(-2.75%) |
Apr 22, 2008 | 9.112 | 9.258 | 8.742 | 8.809 | 1,362,969 | -0.33(-3.59%) |
Apr 21, 2008 | 9.282 | 9.331 | 9.131 | 9.137 | 1,304,734 | -0.24(-2.59%) |
Apr 18, 2008 | 9.446 | 9.762 | 9.270 | 9.379 | 1,758,868 | -0.20(-2.09%) |
Apr 17, 2008 | 9.240 | 9.822 | 9.094 | 9.580 | 3,178,053 | +0.66(+7.42%) |
Apr 16, 2008 | 8.645 | 8.930 | 8.585 | 8.918 | 1,595,673 | +0.50(+5.98%) |
Apr 15, 2008 | 8.160 | 8.475 | 8.068 | 8.415 | 917,083 | +0.32(+3.90%) |
Apr 14, 2008 | 8.421 | 8.427 | 8.039 | 8.099 | 1,404,122 | -0.31(-3.68%) |
Apr 11, 2008 | 8.560 | 8.694 | 8.366 | 8.409 | 1,904,667 | -0.32(-3.62%) |
Apr 10, 2008 | 8.736 | 9.040 | 8.554 | 8.724 | 1,265,063 | +0.03(+0.35%) |
Apr 09, 2008 | 9.313 | 9.355 | 8.639 | 8.694 | 1,184,617 | -0.57(-6.16%) |
Apr 08, 2008 | 9.416 | 9.489 | 9.143 | 9.264 | 672,827 | -0.19(-1.99%) |
Apr 07, 2008 | 9.525 | 9.658 | 9.228 | 9.452 | 922,237 | +0.05(+0.58%) |
Apr 04, 2008 | 9.501 | 9.501 | 9.282 | 9.398 | 1,140,547 | +0.01(+0.13%) |
Apr 03, 2008 | 9.379 | 9.470 | 9.058 | 9.385 | 1,025,289 | -0.15(-1.53%) |
Apr 02, 2008 | 9.786 | 9.798 | 9.428 | 9.531 | 701,884 | -0.04(-0.44%) |