Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.655 | 5.707 | 5.542 | 5.615 | 1,590,484 | +0.01(+0.12%) |
Apr 29, 2009 | 5.496 | 5.661 | 5.444 | 5.608 | 962,933 | +0.16(+3.03%) |
Apr 28, 2009 | 5.061 | 5.496 | 5.061 | 5.444 | 1,333,896 | +0.26(+4.96%) |
Apr 27, 2009 | 5.160 | 5.279 | 5.134 | 5.187 | 1,362,249 | -0.06(-1.13%) |
Apr 24, 2009 | 5.226 | 5.351 | 5.193 | 5.246 | 1,465,362 | -0.02(-0.38%) |
Apr 23, 2009 | 5.332 | 5.358 | 5.213 | 5.266 | 1,415,382 | -0.06(-1.11%) |
Apr 22, 2009 | 5.516 | 5.599 | 5.305 | 5.325 | 2,194,537 | -0.25(-4.49%) |
Apr 21, 2009 | 5.398 | 5.648 | 5.378 | 5.576 | 1,200,684 | +0.12(+2.17%) |
Apr 20, 2009 | 5.701 | 5.786 | 5.424 | 5.457 | 1,156,495 | -0.34(-5.80%) |
Apr 17, 2009 | 5.747 | 5.852 | 5.714 | 5.793 | 1,134,728 | +0.04(+0.69%) |
Apr 16, 2009 | 5.628 | 5.786 | 5.615 | 5.753 | 1,189,418 | +0.14(+2.59%) |
Apr 15, 2009 | 5.404 | 5.655 | 5.404 | 5.608 | 1,387,279 | +0.18(+3.28%) |
Apr 14, 2009 | 5.351 | 5.463 | 5.305 | 5.431 | 1,707,227 | +0.01(+0.12%) |
Apr 13, 2009 | 5.556 | 5.556 | 5.398 | 5.424 | 816,831 | -0.19(-3.40%) |
Apr 09, 2009 | 5.549 | 5.615 | 5.457 | 5.615 | 838,135 | +0.17(+3.15%) |
Apr 08, 2009 | 5.345 | 5.450 | 5.345 | 5.444 | 617,105 | +0.11(+2.10%) |
Apr 07, 2009 | 5.398 | 5.470 | 5.332 | 5.332 | 859,311 | -0.16(-2.88%) |
Apr 06, 2009 | 5.536 | 5.595 | 5.424 | 5.490 | 1,350,264 | -0.14(-2.46%) |
Apr 03, 2009 | 5.556 | 5.674 | 5.523 | 5.628 | 1,302,000 | +0.07(+1.30%) |
Apr 02, 2009 | 5.384 | 5.602 | 5.371 | 5.556 | 1,806,834 | +0.28(+5.24%) |
Apr 01, 2009 | 5.437 | 5.529 | 5.226 | 5.279 | 2,325,573 | -0.16(-3.03%) |
Mar 31, 2009 | 5.292 | 5.615 | 5.292 | 5.444 | 1,395,881 | +0.09(+1.60%) |
Mar 30, 2009 | 5.424 | 5.470 | 5.259 | 5.358 | 1,105,284 | -0.40(-6.98%) |
Mar 26, 2009 | 5.569 | 5.793 | 5.424 | 5.760 | 2,418,099 | +0.26(+4.80%) |
Mar 25, 2009 | 5.615 | 5.898 | 5.299 | 5.496 | 2,469,598 | -0.10(-1.77%) |
Mar 24, 2009 | 5.780 | 5.826 | 5.529 | 5.595 | 1,925,319 | -0.29(-4.93%) |
Mar 23, 2009 | 5.721 | 5.885 | 5.714 | 5.885 | 1,461,462 | +0.17(+3.00%) |
Mar 20, 2009 | 5.826 | 5.852 | 5.655 | 5.714 | 2,099,800 | -0.09(-1.59%) |
Mar 19, 2009 | 5.918 | 5.918 | 5.707 | 5.806 | 2,492,329 | +0.08(+1.38%) |
Mar 18, 2009 | 5.246 | 5.767 | 5.193 | 5.727 | 2,710,459 | +0.51(+9.72%) |
Mar 17, 2009 | 5.068 | 5.266 | 4.890 | 5.220 | 3,009,910 | +0.26(+5.32%) |
Mar 16, 2009 | 4.692 | 5.121 | 4.692 | 4.956 | 1,826,335 | +0.26(+5.62%) |
Mar 13, 2009 | 4.429 | 4.732 | 4.396 | 4.692 | 0 | +0.31(+7.07%) |
Mar 12, 2009 | 4.356 | 4.442 | 4.251 | 4.383 | 1,642,386 | +0.00(+0.00%) |
Mar 11, 2009 | 4.508 | 4.508 | 4.284 | 4.383 | 1,722,297 | -0.07(-1.48%) |
Mar 10, 2009 | 4.297 | 4.514 | 4.297 | 4.449 | 1,451,976 | +0.26(+6.30%) |
Mar 09, 2009 | 4.060 | 4.310 | 4.060 | 4.185 | 2,073,855 | +0.10(+2.42%) |
Mar 06, 2009 | 4.132 | 4.257 | 3.915 | 4.086 | 0 | -0.05(-1.27%) |
Mar 05, 2009 | 4.323 | 4.429 | 4.073 | 4.139 | 1,289,584 | -0.33(-7.37%) |
Mar 04, 2009 | 4.185 | 4.554 | 4.112 | 4.468 | 2,048,934 | -0.24(-5.17%) |
Mar 02, 2009 | 4.943 | 5.088 | 4.699 | 4.712 | 3,010,773 | -0.36(-7.02%) |
Feb 27, 2009 | 4.594 | 5.147 | 4.561 | 5.068 | 0 | +0.40(+8.46%) |
Feb 26, 2009 | 4.554 | 4.791 | 4.554 | 4.673 | 2,189,048 | +0.14(+3.20%) |
Feb 25, 2009 | 4.653 | 4.659 | 4.468 | 4.528 | 1,417,912 | -0.14(-2.97%) |
Feb 24, 2009 | 4.607 | 4.679 | 4.501 | 4.666 | 1,141,286 | +0.13(+2.91%) |
Feb 23, 2009 | 4.745 | 4.818 | 4.521 | 4.534 | 1,201,440 | -0.24(-5.10%) |
Feb 20, 2009 | 5.002 | 5.042 | 4.679 | 4.778 | 1,383,459 | -0.33(-6.45%) |
Feb 19, 2009 | 5.187 | 5.292 | 5.101 | 5.108 | 1,171,290 | -0.08(-1.52%) |
Feb 18, 2009 | 5.266 | 5.332 | 5.134 | 5.187 | 1,910,155 | -0.07(-1.38%) |
Feb 17, 2009 | 5.463 | 5.463 | 5.246 | 5.259 | 1,471,623 | -0.34(-6.12%) |
Feb 13, 2009 | 5.562 | 5.780 | 5.516 | 5.602 | 1,245,475 | +0.00(+0.00%) |
Feb 12, 2009 | 5.536 | 5.628 | 5.371 | 5.602 | 1,570,465 | +0.02(+0.35%) |
Feb 11, 2009 | 5.595 | 5.681 | 5.444 | 5.582 | 1,746,556 | -0.03(-0.47%) |
Feb 10, 2009 | 5.958 | 5.978 | 5.595 | 5.608 | 1,832,266 | -0.38(-6.28%) |
Feb 09, 2009 | 6.287 | 6.294 | 5.964 | 5.984 | 1,011,210 | -0.30(-4.82%) |
Feb 06, 2009 | 6.333 | 6.413 | 5.931 | 6.287 | 2,196,811 | -0.20(-3.05%) |
Feb 05, 2009 | 6.406 | 6.643 | 6.360 | 6.485 | 1,336,611 | +0.05(+0.72%) |
Feb 04, 2009 | 6.525 | 6.630 | 6.333 | 6.439 | 952,114 | -0.09(-1.31%) |
Feb 03, 2009 | 6.511 | 6.617 | 6.327 | 6.525 | 1,746,134 | +0.02(+0.30%) |
Feb 02, 2009 | 6.623 | 6.623 | 6.406 | 6.505 | 1,885,178 | -0.11(-1.69%) |
Jan 30, 2009 | 6.887 | 6.979 | 6.584 | 6.617 | 0 | -0.18(-2.62%) |
Jan 29, 2009 | 6.913 | 6.946 | 6.788 | 6.795 | 2,481,413 | -0.11(-1.62%) |
Jan 28, 2009 | 7.052 | 7.118 | 6.775 | 6.907 | 1,416,585 | -0.08(-1.13%) |
Jan 27, 2009 | 7.039 | 7.124 | 6.940 | 6.986 | 1,001,945 | +0.00(+0.00%) |
Jan 26, 2009 | 6.735 | 7.085 | 6.720 | 6.986 | 1,013,192 | +0.26(+3.92%) |
Jan 23, 2009 | 6.623 | 6.821 | 6.564 | 6.722 | 918,232 | -0.03(-0.39%) |
Jan 22, 2009 | 6.696 | 6.847 | 6.615 | 6.749 | 1,515,202 | -0.14(-2.10%) |
Jan 21, 2009 | 6.683 | 6.907 | 6.590 | 6.894 | 1,340,123 | +0.24(+3.56%) |
Jan 20, 2009 | 6.999 | 6.999 | 6.637 | 6.656 | 947,248 | -0.38(-5.34%) |
Jan 16, 2009 | 7.045 | 7.210 | 6.847 | 7.032 | 1,141,585 | +0.07(+0.95%) |
Jan 15, 2009 | 6.828 | 6.979 | 6.623 | 6.966 | 1,003,788 | +0.11(+1.63%) |
Jan 14, 2009 | 6.847 | 6.953 | 6.735 | 6.854 | 1,072,798 | -0.16(-2.35%) |
Jan 13, 2009 | 7.019 | 7.085 | 6.880 | 7.019 | 947,802 | +0.01(+0.09%) |
Jan 12, 2009 | 7.170 | 7.243 | 7.012 | 7.012 | 905,198 | -0.11(-1.48%) |
Jan 09, 2009 | 7.276 | 7.315 | 6.992 | 7.118 | 805,079 | -0.16(-2.26%) |
Jan 08, 2009 | 7.137 | 7.296 | 7.098 | 7.282 | 1,114,294 | +0.11(+1.47%) |
Jan 07, 2009 | 7.177 | 7.312 | 7.072 | 7.177 | 934,283 | -0.05(-0.73%) |
Jan 06, 2009 | 7.032 | 7.579 | 7.032 | 7.230 | 1,630,859 | +0.18(+2.62%) |
Jan 05, 2009 | 6.920 | 7.098 | 6.894 | 7.045 | 1,387,859 | +0.12(+1.71%) |
Jan 02, 2009 | 6.623 | 6.986 | 6.597 | 6.927 | 0 | +0.28(+4.27%) |
Jan 01, 2009 | 6.419 | 6.696 | 6.307 | 6.643 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.419 | 6.696 | 6.307 | 6.643 | 2,140,178 | +0.15(+2.34%) |
Dec 30, 2008 | 6.531 | 6.643 | 6.300 | 6.492 | 1,972,176 | -0.09(-1.30%) |
Dec 29, 2008 | 6.742 | 6.808 | 6.498 | 6.577 | 847,572 | -0.18(-2.73%) |
Dec 26, 2008 | 6.656 | 6.775 | 6.617 | 6.762 | 369,787 | +0.11(+1.58%) |
Dec 24, 2008 | 6.683 | 6.775 | 6.584 | 6.656 | 377,217 | -0.09(-1.27%) |
Dec 23, 2008 | 6.874 | 6.953 | 6.670 | 6.742 | 975,356 | -0.02(-0.29%) |
Dec 22, 2008 | 6.815 | 6.867 | 6.505 | 6.762 | 1,197,246 | -0.03(-0.48%) |
Dec 19, 2008 | 6.841 | 7.210 | 6.604 | 6.795 | 4,469,347 | +0.01(+0.19%) |
Dec 18, 2008 | 6.927 | 7.032 | 6.643 | 6.782 | 1,582,040 | -0.14(-2.09%) |
Dec 17, 2008 | 6.861 | 7.025 | 6.709 | 6.927 | 1,508,564 | -0.07(-0.94%) |
Dec 16, 2008 | 6.782 | 7.025 | 6.689 | 6.992 | 1,669,275 | +0.14(+2.02%) |
Dec 15, 2008 | 6.913 | 7.052 | 6.676 | 6.854 | 1,222,916 | -0.11(-1.61%) |
Dec 12, 2008 | 6.544 | 7.078 | 6.413 | 6.966 | 1,531,359 | +0.31(+4.65%) |
Dec 11, 2008 | 6.828 | 6.913 | 6.531 | 6.656 | 1,000,727 | -0.26(-3.72%) |
Dec 10, 2008 | 6.742 | 7.078 | 6.696 | 6.913 | 809,748 | +0.14(+2.14%) |
Dec 09, 2008 | 6.729 | 7.217 | 6.683 | 6.768 | 1,584,042 | -0.01(-0.10%) |
Dec 08, 2008 | 6.782 | 6.933 | 6.676 | 6.775 | 1,406,780 | +0.11(+1.58%) |
Dec 05, 2008 | 6.353 | 6.742 | 6.070 | 6.670 | 1,924,035 | +0.22(+3.48%) |
Dec 04, 2008 | 6.722 | 6.960 | 6.155 | 6.445 | 1,641,214 | -0.39(-5.69%) |
Dec 03, 2008 | 6.511 | 6.874 | 6.024 | 6.834 | 1,695,065 | +0.29(+4.43%) |
Dec 02, 2008 | 6.320 | 6.571 | 6.129 | 6.544 | 1,071,881 | +0.34(+5.41%) |
Dec 01, 2008 | 6.702 | 6.874 | 6.169 | 6.208 | 1,144,002 | -0.68(-9.86%) |
Nov 28, 2008 | 6.670 | 6.940 | 6.577 | 6.887 | 692,068 | +0.09(+1.26%) |
Nov 26, 2008 | 6.274 | 6.940 | 6.182 | 6.801 | 1,673,434 | +0.41(+6.39%) |
Nov 25, 2008 | 6.162 | 6.432 | 6.024 | 6.393 | 2,128,995 | +0.36(+6.01%) |
Nov 24, 2008 | 5.767 | 6.162 | 5.503 | 6.030 | 1,207,248 | +0.32(+5.66%) |
Nov 21, 2008 | 5.279 | 5.753 | 4.982 | 5.707 | 1,433,307 | +0.53(+10.18%) |
Nov 20, 2008 | 5.470 | 5.668 | 5.088 | 5.180 | 1,288,564 | -0.42(-7.42%) |
Nov 19, 2008 | 6.169 | 6.294 | 5.582 | 5.595 | 1,002,971 | -0.55(-9.00%) |
Nov 18, 2008 | 5.938 | 6.300 | 5.839 | 6.149 | 1,381,623 | +0.20(+3.32%) |
Nov 17, 2008 | 5.681 | 6.096 | 5.608 | 5.951 | 929,629 | +0.22(+3.91%) |
Nov 14, 2008 | 5.674 | 6.063 | 5.674 | 5.727 | 1,600,688 | -0.20(-3.34%) |
Nov 13, 2008 | 5.569 | 5.951 | 5.272 | 5.925 | 2,311,419 | +0.42(+7.66%) |
Nov 12, 2008 | 5.608 | 5.826 | 5.457 | 5.503 | 833,960 | -0.20(-3.47%) |
Nov 11, 2008 | 5.523 | 5.931 | 5.365 | 5.701 | 727,476 | +0.12(+2.13%) |
Nov 10, 2008 | 5.879 | 5.964 | 5.510 | 5.582 | 699,811 | -0.23(-3.97%) |
Nov 07, 2008 | 5.569 | 5.846 | 5.444 | 5.813 | 876,742 | +0.28(+5.13%) |
Nov 06, 2008 | 5.978 | 6.109 | 5.457 | 5.529 | 1,517,671 | -0.45(-7.60%) |
Nov 05, 2008 | 6.511 | 6.511 | 5.938 | 5.984 | 1,092,393 | -0.28(-4.42%) |
Nov 04, 2008 | 5.938 | 6.538 | 5.938 | 6.261 | 1,427,786 | -0.14(-2.26%) |
Nov 03, 2008 | 6.525 | 6.525 | 6.215 | 6.406 | 1,040,742 | -0.02(-0.31%) |
Oct 31, 2008 | 6.327 | 6.426 | 6.043 | 6.426 | 1,666,044 | +0.16(+2.52%) |
Oct 30, 2008 | 5.931 | 6.281 | 5.846 | 6.268 | 1,033,928 | +0.49(+8.44%) |
Oct 29, 2008 | 5.780 | 6.063 | 5.444 | 5.780 | 1,259,422 | -0.17(-2.88%) |
Oct 28, 2008 | 5.411 | 5.951 | 5.312 | 5.951 | 1,619,659 | +0.55(+10.12%) |
Oct 27, 2008 | 5.463 | 5.661 | 5.305 | 5.404 | 1,401,134 | -0.14(-2.61%) |
Oct 24, 2008 | 5.305 | 5.707 | 5.272 | 5.549 | 1,702,855 | -0.25(-4.32%) |
Oct 23, 2008 | 6.004 | 6.109 | 5.272 | 5.800 | 1,476,490 | -0.07(-1.23%) |
Oct 22, 2008 | 6.142 | 6.261 | 5.629 | 5.872 | 2,054,433 | -0.40(-6.31%) |
Oct 21, 2008 | 6.268 | 6.393 | 5.964 | 6.268 | 1,553,151 | -0.20(-3.16%) |
Oct 20, 2008 | 6.261 | 6.485 | 5.964 | 6.472 | 1,267,356 | +0.24(+3.92%) |
Oct 17, 2008 | 6.136 | 6.478 | 5.984 | 6.228 | 1,647,545 | -0.12(-1.87%) |
Oct 16, 2008 | 5.892 | 6.406 | 5.628 | 6.347 | 1,451,102 | +0.47(+8.08%) |
Oct 15, 2008 | 6.492 | 6.525 | 5.859 | 5.872 | 1,356,178 | -0.74(-11.26%) |
Oct 14, 2008 | 6.966 | 6.966 | 6.175 | 6.617 | 1,595,107 | -0.04(-0.59%) |
Oct 13, 2008 | 6.261 | 6.656 | 6.096 | 6.656 | 1,397,655 | +0.65(+10.75%) |
Oct 10, 2008 | 5.510 | 6.103 | 5.035 | 6.011 | 2,370,052 | +0.34(+6.05%) |
Oct 09, 2008 | 5.846 | 6.090 | 5.543 | 5.668 | 1,764,650 | -0.18(-3.04%) |
Oct 08, 2008 | 5.819 | 6.188 | 5.727 | 5.846 | 1,978,039 | -0.14(-2.42%) |
Oct 07, 2008 | 6.525 | 6.663 | 5.991 | 5.991 | 1,910,241 | -0.45(-7.06%) |
Oct 06, 2008 | 6.195 | 6.498 | 5.925 | 6.445 | 2,154,146 | +0.16(+2.52%) |
Oct 03, 2008 | 6.432 | 6.702 | 6.261 | 6.287 | 0 | -0.07(-1.04%) |
Oct 02, 2008 | 6.801 | 6.834 | 6.294 | 6.353 | 1,508,955 | -0.49(-7.13%) |
Oct 01, 2008 | 6.755 | 6.854 | 6.590 | 6.841 | 1,332,256 | +0.09(+1.37%) |
Sep 30, 2008 | 6.762 | 6.834 | 6.511 | 6.749 | 2,695,832 | +0.02(+0.29%) |
Sep 29, 2008 | 7.414 | 7.467 | 6.683 | 6.729 | 1,579,405 | -0.88(-11.60%) |
Sep 26, 2008 | 7.493 | 7.652 | 7.401 | 7.612 | 0 | +0.05(+0.61%) |
Sep 25, 2008 | 7.355 | 7.652 | 7.170 | 7.566 | 1,259,606 | +0.27(+3.70%) |
Sep 24, 2008 | 7.454 | 7.638 | 7.263 | 7.296 | 1,261,217 | -0.22(-2.98%) |
Sep 23, 2008 | 7.546 | 7.770 | 7.388 | 7.520 | 1,027,217 | -0.07(-0.95%) |
Sep 22, 2008 | 7.876 | 8.080 | 7.553 | 7.592 | 1,184,479 | -0.27(-3.44%) |
Sep 19, 2008 | 7.744 | 7.942 | 7.480 | 7.862 | 0 | +0.67(+9.25%) |
Sep 18, 2008 | 6.815 | 7.513 | 6.815 | 7.197 | 3,833,473 | +0.44(+6.54%) |
Sep 17, 2008 | 7.065 | 7.065 | 6.722 | 6.755 | 1,911,362 | -0.39(-5.44%) |
Sep 16, 2008 | 7.045 | 7.151 | 6.742 | 7.144 | 1,802,991 | +0.05(+0.74%) |
Sep 15, 2008 | 6.927 | 7.289 | 6.676 | 7.091 | 2,076,624 | -0.15(-2.09%) |
Sep 12, 2008 | 7.184 | 7.678 | 7.098 | 7.243 | 3,529,379 | -0.01(-0.09%) |
Sep 11, 2008 | 7.427 | 7.427 | 7.085 | 7.250 | 3,964,679 | -0.21(-2.83%) |
Sep 10, 2008 | 7.836 | 7.869 | 7.401 | 7.460 | 4,092,533 | -0.36(-4.63%) |
Sep 09, 2008 | 7.909 | 8.113 | 7.790 | 7.823 | 3,159,678 | -0.08(-1.00%) |
Sep 08, 2008 | 7.553 | 8.231 | 7.553 | 7.902 | 3,546,777 | +0.45(+6.11%) |
Sep 05, 2008 | 7.434 | 7.500 | 7.329 | 7.447 | 0 | -0.03(-0.44%) |
Sep 04, 2008 | 7.757 | 7.777 | 7.467 | 7.480 | 1,369,642 | -0.28(-3.57%) |
Sep 03, 2008 | 7.645 | 7.915 | 7.559 | 7.757 | 891,384 | +0.07(+0.86%) |
Sep 02, 2008 | 7.717 | 8.021 | 7.592 | 7.691 | 1,019,407 | -0.08(-1.02%) |
Aug 29, 2008 | 7.810 | 7.974 | 7.764 | 7.770 | 1,490,532 | -0.04(-0.51%) |
Aug 28, 2008 | 7.625 | 7.810 | 7.533 | 7.810 | 884,640 | +0.21(+2.78%) |
Aug 27, 2008 | 7.421 | 7.625 | 7.394 | 7.599 | 953,536 | +0.16(+2.22%) |
Aug 26, 2008 | 7.480 | 7.513 | 7.230 | 7.434 | 1,527,570 | -0.05(-0.62%) |
Aug 25, 2008 | 7.711 | 7.750 | 7.454 | 7.480 | 1,176,117 | -0.23(-2.99%) |
Aug 22, 2008 | 7.665 | 7.731 | 7.582 | 7.711 | 1,191,142 | +0.08(+1.04%) |
Aug 21, 2008 | 7.684 | 7.882 | 7.368 | 7.632 | 1,425,733 | -0.18(-2.28%) |
Aug 20, 2008 | 7.652 | 7.816 | 7.539 | 7.810 | 2,834,156 | -0.11(-1.33%) |
Aug 19, 2008 | 7.862 | 7.961 | 7.671 | 7.915 | 1,942,667 | -0.01(-0.17%) |
Aug 18, 2008 | 7.717 | 7.981 | 7.612 | 7.928 | 2,050,044 | +0.21(+2.73%) |
Aug 15, 2008 | 6.966 | 7.816 | 6.966 | 7.717 | 0 | +0.76(+10.89%) |
Aug 14, 2008 | 6.986 | 7.019 | 6.786 | 6.960 | 1,612,464 | -0.12(-1.68%) |
Aug 13, 2008 | 7.256 | 7.579 | 6.834 | 7.078 | 3,252,002 | -0.38(-5.04%) |
Aug 12, 2008 | 7.566 | 8.020 | 7.329 | 7.454 | 5,541,425 | -1.04(-12.26%) |
Aug 11, 2008 | 8.258 | 8.607 | 8.245 | 8.495 | 2,157,692 | +0.16(+1.90%) |
Aug 08, 2008 | 8.034 | 8.423 | 8.034 | 8.337 | 1,877,457 | +0.24(+2.93%) |
Aug 07, 2008 | 7.843 | 8.390 | 7.843 | 8.100 | 1,602,100 | +0.22(+2.85%) |
Aug 06, 2008 | 7.704 | 7.922 | 7.691 | 7.876 | 964,171 | +0.16(+2.14%) |
Aug 05, 2008 | 7.533 | 7.744 | 7.513 | 7.711 | 1,271,585 | +0.22(+2.99%) |
Aug 04, 2008 | 7.605 | 7.638 | 7.408 | 7.487 | 1,128,997 | -0.07(-0.96%) |
Aug 01, 2008 | 7.724 | 7.744 | 7.546 | 7.559 | 698,493 | -0.16(-2.05%) |
Jul 31, 2008 | 7.507 | 7.790 | 7.427 | 7.717 | 1,554,620 | +0.12(+1.56%) |
Jul 30, 2008 | 7.427 | 7.612 | 7.289 | 7.599 | 975,639 | +0.18(+2.49%) |
Jul 29, 2008 | 7.414 | 7.474 | 7.131 | 7.414 | 1,255,099 | +0.26(+3.59%) |
Jul 28, 2008 | 7.243 | 7.269 | 7.065 | 7.157 | 941,643 | -0.09(-1.18%) |
Jul 25, 2008 | 7.381 | 7.454 | 7.223 | 7.243 | 951,691 | -0.12(-1.61%) |
Jul 24, 2008 | 7.724 | 7.737 | 7.355 | 7.362 | 1,694,364 | -0.38(-4.86%) |
Jul 23, 2008 | 8.535 | 8.535 | 7.645 | 7.737 | 2,053,169 | -0.32(-3.93%) |
Jul 22, 2008 | 7.684 | 8.060 | 7.665 | 8.054 | 1,151,842 | +0.34(+4.36%) |
Jul 21, 2008 | 7.572 | 7.783 | 7.526 | 7.717 | 1,185,617 | +0.18(+2.45%) |
Jul 18, 2008 | 7.684 | 7.724 | 7.388 | 7.533 | 1,685,108 | -0.11(-1.47%) |
Jul 17, 2008 | 7.645 | 7.810 | 7.539 | 7.645 | 1,897,190 | +0.03(+0.35%) |
Jul 16, 2008 | 7.493 | 7.836 | 7.493 | 7.619 | 1,525,390 | +0.15(+2.03%) |
Jul 15, 2008 | 7.296 | 7.632 | 7.151 | 7.467 | 1,800,120 | +0.12(+1.61%) |
Jul 14, 2008 | 7.467 | 7.586 | 7.315 | 7.348 | 1,942,686 | -0.05(-0.71%) |
Jul 11, 2008 | 7.329 | 7.477 | 7.276 | 7.401 | 2,059,282 | -0.03(-0.44%) |
Jul 10, 2008 | 7.619 | 7.704 | 7.362 | 7.434 | 2,452,834 | -0.19(-2.51%) |
Jul 09, 2008 | 7.658 | 7.856 | 7.579 | 7.625 | 1,866,458 | -0.03(-0.43%) |
Jul 08, 2008 | 7.414 | 7.717 | 7.282 | 7.658 | 3,330,695 | +0.25(+3.38%) |
Jul 07, 2008 | 7.652 | 7.797 | 7.401 | 7.408 | 2,593,326 | -0.25(-3.27%) |
Jul 04, 2008 | 7.678 | 7.744 | 7.612 | 7.658 | 1,166,910 | +0.00(+0.00%) |
Jul 03, 2008 | 7.678 | 7.744 | 7.612 | 7.658 | 1,166,910 | +0.01(+0.17%) |
Jul 02, 2008 | 7.797 | 8.040 | 7.645 | 7.645 | 1,434,739 | -0.22(-2.77%) |
Jul 01, 2008 | 7.783 | 8.027 | 7.757 | 7.862 | 3,538,072 | -0.02(-0.25%) |
Jun 30, 2008 | 7.744 | 7.928 | 7.566 | 7.882 | 2,466,792 | +0.15(+1.96%) |
Jun 27, 2008 | 7.876 | 7.909 | 7.632 | 7.731 | 3,459,546 | -0.20(-2.49%) |
Jun 26, 2008 | 8.172 | 8.297 | 7.915 | 7.928 | 1,322,128 | -0.31(-3.76%) |
Jun 25, 2008 | 8.185 | 8.304 | 8.139 | 8.238 | 2,468,913 | +0.09(+1.13%) |
Jun 24, 2008 | 8.185 | 8.225 | 8.100 | 8.146 | 1,234,360 | -0.03(-0.40%) |
Jun 23, 2008 | 8.541 | 8.660 | 8.100 | 8.179 | 3,020,348 | -0.36(-4.24%) |
Jun 20, 2008 | 8.838 | 8.897 | 8.436 | 8.541 | 2,184,848 | -0.36(-4.00%) |
Jun 19, 2008 | 8.923 | 8.989 | 8.785 | 8.897 | 1,426,384 | -0.02(-0.22%) |
Jun 18, 2008 | 9.016 | 9.062 | 8.838 | 8.917 | 954,569 | -0.10(-1.10%) |
Jun 17, 2008 | 8.930 | 9.141 | 8.851 | 9.016 | 928,878 | +0.10(+1.11%) |
Jun 16, 2008 | 8.970 | 8.989 | 8.713 | 8.917 | 1,491,222 | -0.11(-1.17%) |
Jun 13, 2008 | 9.029 | 9.128 | 8.864 | 9.022 | 1,782,446 | +0.04(+0.44%) |
Jun 12, 2008 | 9.233 | 9.444 | 8.963 | 8.983 | 1,666,452 | -0.28(-2.99%) |
Jun 11, 2008 | 9.490 | 9.583 | 9.194 | 9.260 | 1,693,616 | -0.22(-2.29%) |
Jun 10, 2008 | 9.681 | 9.708 | 9.260 | 9.477 | 2,979,777 | -0.30(-3.10%) |
Jun 09, 2008 | 9.741 | 9.859 | 9.681 | 9.780 | 1,104,994 | +0.09(+0.95%) |
Jun 06, 2008 | 9.971 | 10.02 | 9.622 | 9.688 | 1,878,585 | -0.34(-3.42%) |
Jun 05, 2008 | 10.04 | 10.06 | 9.886 | 10.03 | 1,190,808 | +0.01(+0.13%) |
Jun 04, 2008 | 9.840 | 10.12 | 9.780 | 10.02 | 1,219,478 | +0.11(+1.13%) |
Jun 03, 2008 | 9.938 | 10.02 | 9.833 | 9.905 | 1,288,312 | -0.03(-0.27%) |
Jun 02, 2008 | 9.741 | 9.965 | 9.741 | 9.932 | 1,928,322 | +0.14(+1.48%) |
May 30, 2008 | 9.846 | 9.925 | 9.662 | 9.787 | 1,963,427 | +0.03(+0.34%) |
May 29, 2008 | 9.622 | 9.978 | 9.622 | 9.754 | 2,198,069 | +0.10(+1.02%) |
May 28, 2008 | 9.583 | 9.734 | 9.517 | 9.655 | 2,421,370 | +0.07(+0.76%) |
May 27, 2008 | 9.405 | 9.609 | 9.385 | 9.583 | 1,833,034 | +0.20(+2.11%) |
May 26, 2008 | 10.01 | 10.01 | 9.345 | 9.385 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.01 | 10.01 | 9.345 | 9.385 | 2,131,282 | -0.64(-6.38%) |
May 22, 2008 | 9.846 | 10.23 | 9.833 | 10.02 | 2,336,716 | +0.12(+1.20%) |
May 21, 2008 | 9.866 | 9.952 | 9.760 | 9.905 | 2,632,113 | +0.13(+1.35%) |
May 20, 2008 | 9.780 | 9.840 | 9.642 | 9.774 | 1,400,942 | -0.02(-0.20%) |
May 19, 2008 | 9.774 | 10.08 | 9.754 | 9.793 | 2,035,677 | -0.03(-0.27%) |
May 16, 2008 | 9.556 | 9.846 | 9.388 | 9.820 | 1,351,129 | +0.20(+2.05%) |
May 15, 2008 | 9.312 | 9.635 | 9.299 | 9.622 | 1,144,316 | +0.28(+2.96%) |
May 14, 2008 | 9.319 | 9.457 | 9.233 | 9.345 | 921,455 | +0.08(+0.85%) |
May 13, 2008 | 9.233 | 9.279 | 9.036 | 9.266 | 1,395,312 | +0.05(+0.57%) |
May 12, 2008 | 9.161 | 9.352 | 9.029 | 9.213 | 1,672,501 | +0.11(+1.23%) |
May 09, 2008 | 8.818 | 9.101 | 8.548 | 9.101 | 1,379,829 | +0.27(+3.06%) |
May 08, 2008 | 9.049 | 9.049 | 8.587 | 8.831 | 2,877,992 | -0.08(-0.89%) |
May 07, 2008 | 8.910 | 9.358 | 7.460 | 8.910 | 9,231,424 | -0.73(-7.59%) |
May 06, 2008 | 9.576 | 9.695 | 9.470 | 9.642 | 1,396,512 | -0.05(-0.48%) |
May 05, 2008 | 9.879 | 9.912 | 9.569 | 9.688 | 1,624,179 | -0.19(-1.93%) |
May 02, 2008 | 9.905 | 10.04 | 9.800 | 9.879 | 1,668,117 | -0.02(-0.20%) |