Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.077 | 6.246 | 5.625 | 5.760 | 27,992,482 | -0.62(-9.74%) |
Apr 29, 2009 | 6.395 | 6.543 | 6.348 | 6.381 | 11,036,819 | +0.16(+2.61%) |
Apr 28, 2009 | 6.084 | 6.246 | 6.064 | 6.219 | 8,324,854 | -0.02(-0.32%) |
Apr 27, 2009 | 6.233 | 6.395 | 6.172 | 6.239 | 5,803,552 | -0.16(-2.53%) |
Apr 24, 2009 | 6.280 | 6.510 | 6.179 | 6.402 | 10,275,990 | +0.20(+3.16%) |
Apr 23, 2009 | 6.179 | 6.212 | 6.098 | 6.206 | 11,367,172 | +0.03(+0.55%) |
Apr 22, 2009 | 6.084 | 6.321 | 6.044 | 6.172 | 8,825,360 | -0.02(-0.33%) |
Apr 21, 2009 | 5.875 | 6.246 | 5.848 | 6.192 | 9,093,492 | +0.34(+5.89%) |
Apr 20, 2009 | 5.983 | 6.064 | 5.807 | 5.848 | 8,024,073 | -0.49(-7.77%) |
Apr 17, 2009 | 6.314 | 6.408 | 6.246 | 6.341 | 7,799,885 | +0.11(+1.84%) |
Apr 16, 2009 | 6.145 | 6.293 | 6.091 | 6.226 | 8,150,703 | +0.15(+2.44%) |
Apr 15, 2009 | 6.219 | 6.253 | 5.976 | 6.077 | 21,277,176 | -0.22(-3.54%) |
Apr 14, 2009 | 6.287 | 6.429 | 6.266 | 6.300 | 9,906,064 | +0.03(+0.54%) |
Apr 13, 2009 | 6.125 | 6.321 | 6.098 | 6.266 | 4,216,983 | +0.08(+1.31%) |
Apr 09, 2009 | 6.179 | 6.206 | 6.104 | 6.185 | 9,775,960 | +0.22(+3.74%) |
Apr 08, 2009 | 5.976 | 6.071 | 5.902 | 5.963 | 7,994,266 | +0.05(+0.91%) |
Apr 07, 2009 | 5.996 | 6.057 | 5.855 | 5.909 | 4,881,535 | -0.29(-4.68%) |
Apr 06, 2009 | 6.158 | 6.212 | 6.098 | 6.199 | 7,089,018 | +0.15(+2.46%) |
Apr 03, 2009 | 6.091 | 6.125 | 5.929 | 6.050 | 12,221,668 | +0.07(+1.13%) |
Apr 02, 2009 | 5.929 | 6.125 | 5.929 | 5.983 | 9,941,747 | +0.19(+3.26%) |
Apr 01, 2009 | 5.490 | 5.834 | 5.470 | 5.794 | 11,340,946 | +0.33(+6.06%) |
Mar 31, 2009 | 5.402 | 5.584 | 5.362 | 5.463 | 9,554,510 | +0.21(+3.98%) |
Mar 30, 2009 | 5.274 | 5.293 | 5.146 | 5.254 | 10,630,739 | -0.56(-9.64%) |
Mar 26, 2009 | 5.645 | 5.848 | 5.618 | 5.814 | 10,683,528 | +0.17(+2.99%) |
Mar 25, 2009 | 5.449 | 5.747 | 5.449 | 5.645 | 13,872,348 | +0.19(+3.47%) |
Mar 24, 2009 | 5.605 | 5.625 | 5.429 | 5.456 | 14,123,500 | -0.40(-6.81%) |
Mar 23, 2009 | 5.666 | 5.861 | 5.449 | 5.855 | 10,938,301 | +0.24(+4.33%) |
Mar 20, 2009 | 5.699 | 5.760 | 5.551 | 5.611 | 24,721,192 | -0.67(-10.65%) |
Mar 19, 2009 | 6.476 | 6.489 | 6.233 | 6.280 | 17,227,144 | -0.22(-3.43%) |
Mar 18, 2009 | 6.125 | 6.516 | 6.071 | 6.503 | 16,796,610 | +0.20(+3.10%) |
Mar 17, 2009 | 6.010 | 6.314 | 5.990 | 6.307 | 7,221,573 | +0.33(+5.54%) |
Mar 16, 2009 | 6.050 | 6.185 | 5.969 | 5.976 | 9,068,583 | +0.09(+1.49%) |
Mar 13, 2009 | 5.888 | 5.915 | 5.740 | 5.888 | 9,909,390 | -0.24(-3.96%) |
Mar 12, 2009 | 5.713 | 6.138 | 5.645 | 6.131 | 13,540,338 | +0.43(+7.46%) |
Mar 11, 2009 | 5.669 | 5.740 | 5.591 | 5.706 | 10,209,770 | +0.24(+4.32%) |
Mar 10, 2009 | 5.382 | 5.551 | 5.375 | 5.470 | 12,770,150 | +0.34(+6.58%) |
Mar 09, 2009 | 5.105 | 5.355 | 5.105 | 5.132 | 13,822,144 | -0.05(-1.04%) |
Mar 06, 2009 | 5.274 | 5.301 | 5.058 | 5.186 | 13,731,289 | +0.09(+1.72%) |
Mar 05, 2009 | 5.085 | 5.200 | 5.064 | 5.098 | 9,982,340 | -0.25(-4.67%) |
Mar 04, 2009 | 5.206 | 5.436 | 5.152 | 5.348 | 9,521,068 | +0.25(+4.90%) |
Mar 02, 2009 | 5.328 | 5.362 | 5.071 | 5.098 | 14,272,986 | -0.41(-7.48%) |
Feb 27, 2009 | 5.490 | 5.659 | 5.476 | 5.510 | 13,226,242 | +0.11(+2.00%) |
Feb 26, 2009 | 5.456 | 5.544 | 5.389 | 5.402 | 18,150,946 | +0.00(+0.00%) |
Feb 25, 2009 | 5.470 | 5.517 | 5.274 | 5.402 | 13,331,178 | +0.05(+0.88%) |
Feb 24, 2009 | 5.186 | 5.422 | 5.119 | 5.355 | 19,631,920 | +0.19(+3.66%) |
Feb 23, 2009 | 5.618 | 5.632 | 5.166 | 5.166 | 15,098,122 | -0.49(-8.71%) |
Feb 20, 2009 | 5.659 | 5.801 | 5.564 | 5.659 | 20,454,840 | -0.09(-1.64%) |
Feb 19, 2009 | 5.949 | 5.956 | 5.706 | 5.753 | 14,840,464 | +0.13(+2.28%) |
Feb 18, 2009 | 5.632 | 5.706 | 5.571 | 5.625 | 18,824,870 | +0.10(+1.83%) |
Feb 17, 2009 | 5.638 | 5.652 | 5.476 | 5.524 | 15,426,567 | -0.29(-4.99%) |
Feb 13, 2009 | 5.760 | 5.902 | 5.740 | 5.814 | 17,934,688 | +0.15(+2.62%) |
Feb 12, 2009 | 5.497 | 5.692 | 5.456 | 5.665 | 21,113,134 | +0.12(+2.19%) |
Feb 11, 2009 | 5.652 | 5.720 | 5.463 | 5.544 | 17,830,360 | -0.09(-1.68%) |
Feb 10, 2009 | 5.841 | 5.909 | 5.584 | 5.638 | 11,038,564 | -0.28(-4.79%) |
Feb 09, 2009 | 6.111 | 6.145 | 5.915 | 5.922 | 19,229,242 | +0.07(+1.15%) |
Feb 06, 2009 | 5.652 | 5.915 | 5.638 | 5.855 | 12,601,648 | +0.30(+5.35%) |
Feb 05, 2009 | 5.497 | 5.625 | 5.456 | 5.557 | 15,431,329 | +0.02(+0.37%) |
Feb 04, 2009 | 5.503 | 5.780 | 5.476 | 5.537 | 15,741,287 | -0.03(-0.49%) |
Feb 03, 2009 | 5.281 | 5.584 | 5.247 | 5.564 | 17,594,754 | +0.26(+4.97%) |
Feb 02, 2009 | 5.220 | 5.341 | 5.220 | 5.301 | 10,370,930 | -0.09(-1.75%) |
Jan 30, 2009 | 5.456 | 5.510 | 5.348 | 5.395 | 23,673,496 | -0.02(-0.37%) |
Jan 29, 2009 | 5.503 | 5.530 | 5.333 | 5.416 | 13,186,813 | -0.20(-3.49%) |
Jan 28, 2009 | 5.679 | 5.699 | 5.564 | 5.611 | 5,917,257 | +0.10(+1.84%) |
Jan 27, 2009 | 5.483 | 5.551 | 5.382 | 5.510 | 13,753,615 | -0.10(-1.81%) |
Jan 26, 2009 | 5.429 | 5.733 | 5.422 | 5.611 | 14,442,953 | +0.34(+6.40%) |
Jan 23, 2009 | 5.105 | 5.395 | 5.092 | 5.274 | 9,578,737 | +0.07(+1.30%) |
Jan 22, 2009 | 5.173 | 5.321 | 5.085 | 5.206 | 14,159,936 | +0.00(+0.00%) |
Jan 21, 2009 | 5.112 | 5.240 | 5.024 | 5.206 | 22,538,660 | +0.74(+16.64%) |
Jan 20, 2009 | 4.578 | 4.916 | 4.455 | 4.464 | 14,667,233 | -0.42(-8.58%) |
Jan 16, 2009 | 4.929 | 4.967 | 4.786 | 4.882 | 19,300,598 | +0.01(+0.28%) |
Jan 15, 2009 | 4.720 | 4.909 | 4.599 | 4.869 | 9,971,253 | +0.22(+4.64%) |
Jan 14, 2009 | 4.666 | 4.740 | 4.619 | 4.653 | 16,095,176 | -0.28(-5.62%) |
Jan 13, 2009 | 4.902 | 5.024 | 4.862 | 4.929 | 11,347,311 | -0.16(-3.05%) |
Jan 12, 2009 | 5.139 | 5.179 | 5.044 | 5.085 | 11,039,352 | -0.24(-4.56%) |
Jan 09, 2009 | 5.416 | 5.456 | 5.289 | 5.328 | 6,418,814 | -0.21(-3.78%) |
Jan 08, 2009 | 5.375 | 5.544 | 5.321 | 5.537 | 5,378,122 | -0.01(-0.24%) |
Jan 07, 2009 | 5.578 | 5.686 | 5.524 | 5.551 | 8,744,047 | +0.02(+0.37%) |
Jan 06, 2009 | 5.395 | 5.598 | 5.335 | 5.530 | 8,268,175 | +0.14(+2.50%) |
Jan 05, 2009 | 5.355 | 5.503 | 5.341 | 5.395 | 7,980,122 | -0.07(-1.36%) |
Jan 02, 2009 | 5.301 | 5.503 | 5.267 | 5.470 | 3,862,486 | +0.20(+3.71%) |
Dec 31, 2008 | 5.105 | 5.284 | 4.997 | 5.274 | 5,071,919 | +0.13(+2.49%) |
Dec 30, 2008 | 5.159 | 5.173 | 5.078 | 5.146 | 3,753,002 | +0.15(+2.97%) |
Dec 29, 2008 | 5.206 | 5.220 | 4.913 | 4.997 | 7,107,681 | -0.03(-0.67%) |
Dec 26, 2008 | 4.916 | 5.051 | 4.916 | 5.031 | 3,886,206 | +0.07(+1.50%) |
Dec 24, 2008 | 4.896 | 5.024 | 4.896 | 4.956 | 2,996,478 | -0.03(-0.54%) |
Dec 23, 2008 | 5.112 | 5.132 | 4.916 | 4.983 | 9,036,371 | -0.14(-2.77%) |
Dec 22, 2008 | 5.213 | 5.260 | 5.051 | 5.125 | 11,863,418 | -0.12(-2.32%) |
Dec 19, 2008 | 5.294 | 5.375 | 5.213 | 5.247 | 10,447,716 | -0.05(-1.02%) |
Dec 18, 2008 | 5.314 | 5.422 | 5.234 | 5.301 | 16,702,456 | -0.09(-1.75%) |
Dec 17, 2008 | 5.146 | 5.429 | 5.142 | 5.395 | 16,295,161 | +0.13(+2.44%) |
Dec 16, 2008 | 4.943 | 5.308 | 4.916 | 5.267 | 15,273,416 | +0.29(+5.83%) |
Dec 15, 2008 | 5.010 | 5.064 | 4.902 | 4.977 | 9,549,442 | -0.07(-1.34%) |
Dec 12, 2008 | 4.835 | 5.085 | 4.828 | 5.044 | 15,366,679 | +0.01(+0.13%) |
Dec 11, 2008 | 5.233 | 5.274 | 4.977 | 5.037 | 15,452,451 | -0.33(-6.16%) |
Dec 10, 2008 | 5.409 | 5.512 | 5.301 | 5.368 | 17,868,000 | +0.12(+2.32%) |
Dec 09, 2008 | 5.146 | 5.422 | 5.092 | 5.247 | 13,104,771 | -0.02(-0.38%) |
Dec 08, 2008 | 5.119 | 5.356 | 5.058 | 5.267 | 11,412,154 | +0.38(+7.88%) |
Dec 05, 2008 | 4.727 | 4.916 | 4.568 | 4.882 | 9,114,589 | +0.18(+3.73%) |
Dec 04, 2008 | 4.700 | 4.869 | 4.619 | 4.707 | 10,398,499 | -0.19(-3.86%) |
Dec 03, 2008 | 4.774 | 4.956 | 4.632 | 4.896 | 16,035,698 | +0.24(+5.07%) |
Dec 02, 2008 | 4.484 | 4.720 | 4.416 | 4.659 | 10,019,419 | +0.40(+9.35%) |
Dec 01, 2008 | 4.497 | 4.518 | 4.234 | 4.261 | 8,853,731 | -0.55(-11.38%) |
Nov 28, 2008 | 4.875 | 4.889 | 4.761 | 4.808 | 3,967,838 | +0.01(+0.28%) |
Nov 26, 2008 | 4.572 | 4.855 | 4.545 | 4.794 | 9,589,823 | +0.14(+2.90%) |
Nov 25, 2008 | 4.673 | 4.750 | 4.531 | 4.659 | 14,954,799 | +0.18(+4.07%) |
Nov 24, 2008 | 4.079 | 4.551 | 4.048 | 4.477 | 10,855,888 | +0.55(+13.92%) |
Nov 21, 2008 | 3.991 | 3.991 | 3.707 | 3.930 | 15,215,575 | +0.12(+3.19%) |
Nov 20, 2008 | 3.998 | 4.268 | 3.788 | 3.809 | 12,991,478 | -0.19(-4.73%) |
Nov 19, 2008 | 4.268 | 4.342 | 3.977 | 3.998 | 9,424,249 | -0.41(-9.20%) |
Nov 18, 2008 | 4.369 | 4.450 | 4.200 | 4.403 | 8,507,288 | +0.01(+0.15%) |
Nov 17, 2008 | 4.497 | 4.578 | 4.355 | 4.396 | 7,376,462 | -0.01(-0.15%) |
Nov 14, 2008 | 4.389 | 4.653 | 4.355 | 4.403 | 9,322,381 | -0.42(-8.68%) |
Nov 13, 2008 | 4.315 | 4.875 | 4.241 | 4.821 | 13,523,110 | +0.57(+13.33%) |
Nov 12, 2008 | 4.214 | 4.389 | 4.207 | 4.254 | 9,273,179 | -0.10(-2.33%) |
Nov 11, 2008 | 4.518 | 4.531 | 4.271 | 4.355 | 8,163,090 | -0.35(-7.46%) |
Nov 10, 2008 | 4.943 | 4.963 | 4.626 | 4.707 | 7,632,748 | -0.03(-0.71%) |
Nov 07, 2008 | 4.585 | 4.774 | 4.578 | 4.740 | 5,614,951 | +0.27(+6.04%) |
Nov 06, 2008 | 4.828 | 4.909 | 4.403 | 4.470 | 15,095,553 | -0.76(-14.58%) |
Nov 05, 2008 | 5.274 | 5.422 | 5.200 | 5.233 | 14,135,036 | -0.15(-2.76%) |
Nov 04, 2008 | 5.173 | 5.416 | 5.125 | 5.382 | 11,760,677 | +0.52(+10.69%) |
Nov 03, 2008 | 4.884 | 4.929 | 4.794 | 4.862 | 9,379,478 | +0.09(+1.84%) |
Oct 31, 2008 | 4.862 | 4.875 | 4.659 | 4.774 | 12,084,800 | -0.13(-2.62%) |
Oct 30, 2008 | 4.882 | 4.970 | 4.754 | 4.902 | 12,388,162 | +0.15(+3.13%) |
Oct 29, 2008 | 4.754 | 4.936 | 4.646 | 4.754 | 8,402,748 | -0.04(-0.85%) |
Oct 28, 2008 | 4.443 | 4.808 | 4.295 | 4.794 | 8,695,706 | +0.59(+13.96%) |
Oct 27, 2008 | 4.166 | 4.436 | 4.106 | 4.207 | 7,536,443 | -0.28(-6.32%) |
Oct 24, 2008 | 4.085 | 4.595 | 4.085 | 4.491 | 18,372,364 | -0.02(-0.45%) |
Oct 23, 2008 | 4.430 | 4.666 | 4.268 | 4.511 | 12,535,650 | +0.19(+4.37%) |
Oct 22, 2008 | 4.423 | 4.680 | 4.187 | 4.322 | 11,835,483 | -0.34(-7.25%) |
Oct 21, 2008 | 4.923 | 4.950 | 4.599 | 4.659 | 22,752,874 | -0.76(-14.07%) |
Oct 20, 2008 | 5.335 | 5.726 | 5.173 | 5.422 | 24,396,666 | +0.74(+15.71%) |
Oct 17, 2008 | 4.497 | 4.902 | 4.166 | 4.686 | 13,907,064 | -0.02(-0.43%) |
Oct 16, 2008 | 4.443 | 4.761 | 4.261 | 4.707 | 17,087,648 | +0.43(+10.11%) |
Oct 15, 2008 | 4.612 | 4.666 | 4.254 | 4.274 | 22,264,358 | -0.49(-10.21%) |
Oct 14, 2008 | 4.983 | 5.037 | 4.585 | 4.761 | 19,250,360 | +0.01(+0.14%) |
Oct 13, 2008 | 4.605 | 4.801 | 4.507 | 4.754 | 11,284,201 | +0.34(+7.65%) |
Oct 10, 2008 | 4.241 | 4.646 | 4.146 | 4.416 | 18,641,862 | +0.25(+6.00%) |
Oct 09, 2008 | 4.727 | 4.740 | 4.096 | 4.166 | 17,319,082 | -0.44(-9.53%) |
Oct 08, 2008 | 4.619 | 4.848 | 4.409 | 4.605 | 15,724,289 | -0.16(-3.26%) |
Oct 07, 2008 | 5.186 | 5.233 | 4.734 | 4.761 | 17,395,306 | -0.50(-9.50%) |
Oct 06, 2008 | 5.085 | 5.281 | 4.909 | 5.260 | 15,682,543 | -0.18(-3.35%) |
Oct 03, 2008 | 5.551 | 5.696 | 5.409 | 5.443 | 13,496,471 | -0.09(-1.59%) |
Oct 02, 2008 | 5.841 | 5.848 | 5.490 | 5.530 | 12,972,194 | -0.37(-6.29%) |
Oct 01, 2008 | 6.111 | 6.179 | 5.868 | 5.902 | 17,483,712 | -0.47(-7.32%) |
Sep 30, 2008 | 6.456 | 6.476 | 6.226 | 6.368 | 13,562,892 | -0.05(-0.74%) |
Sep 29, 2008 | 6.678 | 6.732 | 6.098 | 6.415 | 8,014,773 | -0.59(-8.39%) |
Sep 26, 2008 | 6.894 | 7.016 | 6.834 | 7.003 | 7,110,750 | -0.09(-1.24%) |
Sep 25, 2008 | 7.036 | 7.212 | 7.023 | 7.090 | 10,450,788 | +0.29(+4.27%) |
Sep 24, 2008 | 6.935 | 6.935 | 6.763 | 6.800 | 20,826,512 | +0.05(+0.70%) |
Sep 23, 2008 | 6.921 | 6.989 | 6.739 | 6.753 | 14,804,228 | -0.20(-2.91%) |
Sep 22, 2008 | 7.043 | 7.063 | 6.935 | 6.955 | 12,590,840 | -0.07(-0.96%) |
Sep 19, 2008 | 7.070 | 7.117 | 6.854 | 7.023 | 14,814,652 | +0.23(+3.38%) |
Sep 18, 2008 | 6.618 | 6.908 | 6.489 | 6.793 | 15,393,423 | +0.29(+4.47%) |
Sep 17, 2008 | 6.631 | 6.746 | 6.489 | 6.503 | 42,797,232 | -0.42(-6.05%) |
Sep 16, 2008 | 6.746 | 6.996 | 6.651 | 6.921 | 27,340,606 | -0.05(-0.77%) |
Sep 15, 2008 | 6.982 | 7.030 | 6.901 | 6.976 | 18,194,344 | -0.29(-4.00%) |
Sep 12, 2008 | 7.057 | 7.325 | 7.030 | 7.266 | 10,771,675 | +0.22(+3.07%) |
Sep 11, 2008 | 6.915 | 7.063 | 6.834 | 7.050 | 13,150,481 | -0.01(-0.19%) |
Sep 10, 2008 | 7.138 | 7.185 | 7.057 | 7.063 | 9,821,355 | +0.14(+1.95%) |
Sep 09, 2008 | 7.009 | 7.104 | 6.915 | 6.928 | 14,629,673 | -0.13(-1.82%) |
Sep 08, 2008 | 7.111 | 7.225 | 6.894 | 7.057 | 9,386,335 | +0.11(+1.65%) |
Sep 05, 2008 | 6.982 | 7.003 | 6.759 | 6.942 | 10,977,231 | -0.17(-2.37%) |
Sep 04, 2008 | 7.340 | 7.360 | 7.063 | 7.111 | 11,388,579 | -0.45(-5.98%) |
Sep 03, 2008 | 7.543 | 7.637 | 7.495 | 7.563 | 6,840,555 | -0.01(-0.09%) |
Sep 02, 2008 | 7.813 | 7.836 | 7.502 | 7.570 | 9,425,485 | -0.14(-1.84%) |
Aug 29, 2008 | 7.698 | 7.739 | 7.610 | 7.712 | 7,694,497 | -0.08(-1.04%) |
Aug 28, 2008 | 7.712 | 7.793 | 7.708 | 7.793 | 6,230,644 | +0.08(+1.05%) |
Aug 27, 2008 | 7.685 | 7.766 | 7.637 | 7.712 | 6,321,519 | +0.22(+2.98%) |
Aug 26, 2008 | 7.543 | 7.631 | 7.428 | 7.489 | 8,824,598 | +0.08(+1.09%) |
Aug 25, 2008 | 7.495 | 7.543 | 7.347 | 7.408 | 6,066,670 | -0.01(-0.09%) |
Aug 22, 2008 | 7.313 | 7.441 | 7.281 | 7.414 | 6,835,239 | +0.14(+1.86%) |
Aug 21, 2008 | 7.192 | 7.340 | 7.165 | 7.279 | 9,160,959 | +0.29(+4.15%) |
Aug 20, 2008 | 6.955 | 7.023 | 6.867 | 6.989 | 9,089,326 | +0.01(+0.10%) |
Aug 19, 2008 | 7.084 | 7.117 | 6.915 | 6.982 | 9,951,230 | -0.27(-3.72%) |
Aug 18, 2008 | 7.354 | 7.367 | 7.205 | 7.252 | 5,161,430 | -0.01(-0.09%) |
Aug 15, 2008 | 7.347 | 7.374 | 7.232 | 7.259 | 10,597,989 | -0.21(-2.80%) |
Aug 14, 2008 | 7.549 | 7.610 | 7.462 | 7.468 | 7,506,003 | -0.26(-3.32%) |
Aug 13, 2008 | 7.799 | 7.826 | 7.671 | 7.725 | 5,922,918 | -0.07(-0.95%) |
Aug 12, 2008 | 7.887 | 7.907 | 7.752 | 7.799 | 8,493,682 | +0.14(+1.85%) |
Aug 11, 2008 | 7.577 | 7.752 | 7.563 | 7.658 | 7,225,794 | +0.38(+5.19%) |
Aug 08, 2008 | 7.138 | 7.312 | 7.124 | 7.279 | 4,892,655 | +0.06(+0.84%) |
Aug 07, 2008 | 7.293 | 7.320 | 7.185 | 7.219 | 6,282,780 | -0.28(-3.69%) |
Aug 06, 2008 | 7.441 | 7.536 | 7.387 | 7.495 | 5,801,559 | +0.01(+0.09%) |
Aug 05, 2008 | 7.232 | 7.522 | 7.198 | 7.489 | 7,266,513 | +0.36(+5.02%) |
Aug 04, 2008 | 7.117 | 7.198 | 7.077 | 7.131 | 5,787,430 | -0.02(-0.28%) |
Aug 01, 2008 | 7.232 | 7.259 | 7.070 | 7.151 | 6,812,886 | +0.07(+1.05%) |
Jul 31, 2008 | 7.057 | 7.165 | 7.030 | 7.077 | 6,827,375 | -0.01(-0.19%) |
Jul 30, 2008 | 7.117 | 7.165 | 7.050 | 7.090 | 7,365,122 | -0.13(-1.78%) |
Jul 29, 2008 | 7.219 | 7.246 | 7.131 | 7.219 | 8,103,447 | -0.03(-0.37%) |
Jul 28, 2008 | 7.381 | 7.414 | 7.219 | 7.246 | 9,446,767 | -0.16(-2.19%) |
Jul 25, 2008 | 7.252 | 7.441 | 7.219 | 7.408 | 5,689,301 | +0.22(+3.10%) |
Jul 24, 2008 | 7.367 | 7.387 | 7.138 | 7.185 | 8,727,327 | -0.18(-2.47%) |
Jul 23, 2008 | 7.455 | 7.495 | 7.286 | 7.367 | 12,138,041 | -0.21(-2.76%) |
Jul 22, 2008 | 7.543 | 7.610 | 7.408 | 7.577 | 17,784,320 | -0.76(-9.15%) |
Jul 21, 2008 | 8.481 | 8.542 | 8.306 | 8.340 | 15,581,030 | +0.23(+2.83%) |
Jul 18, 2008 | 8.022 | 8.245 | 7.921 | 8.110 | 8,777,747 | +0.12(+1.52%) |
Jul 17, 2008 | 7.880 | 8.029 | 7.820 | 7.988 | 13,521,707 | +0.42(+5.53%) |
Jul 16, 2008 | 7.347 | 7.570 | 7.306 | 7.570 | 10,387,069 | +0.32(+4.38%) |
Jul 15, 2008 | 7.070 | 7.418 | 7.036 | 7.252 | 10,415,292 | +0.10(+1.42%) |
Jul 14, 2008 | 7.401 | 7.421 | 7.070 | 7.151 | 8,286,768 | -0.21(-2.84%) |
Jul 11, 2008 | 7.414 | 7.448 | 7.252 | 7.360 | 9,149,559 | -0.21(-2.77%) |
Jul 10, 2008 | 7.374 | 7.651 | 7.367 | 7.570 | 10,807,532 | +0.34(+4.77%) |
Jul 09, 2008 | 7.414 | 7.441 | 7.212 | 7.225 | 7,143,576 | -0.03(-0.47%) |
Jul 08, 2008 | 7.165 | 7.293 | 7.084 | 7.259 | 7,374,994 | +0.01(+0.09%) |
Jul 07, 2008 | 7.219 | 7.411 | 7.165 | 7.252 | 8,652,764 | +0.06(+0.85%) |
Jul 04, 2008 | 7.313 | 7.354 | 7.144 | 7.192 | 4,985,483 | +0.00(+0.00%) |
Jul 03, 2008 | 7.313 | 7.354 | 7.144 | 7.192 | 4,985,483 | +0.01(+0.09%) |
Jul 02, 2008 | 7.252 | 7.387 | 7.158 | 7.185 | 12,847,857 | -0.04(-0.56%) |
Jul 01, 2008 | 6.969 | 7.279 | 6.955 | 7.225 | 13,672,249 | +0.20(+2.88%) |
Jun 30, 2008 | 6.969 | 7.144 | 6.949 | 7.023 | 6,507,823 | +0.09(+1.27%) |
Jun 27, 2008 | 6.780 | 6.996 | 6.753 | 6.935 | 16,990,210 | -0.40(-5.43%) |
Jun 26, 2008 | 7.482 | 7.509 | 7.306 | 7.333 | 6,181,762 | -0.24(-3.21%) |
Jun 25, 2008 | 7.549 | 7.658 | 7.522 | 7.577 | 6,183,707 | +0.02(+0.27%) |
Jun 24, 2008 | 7.509 | 7.631 | 7.435 | 7.556 | 4,803,942 | -0.10(-1.32%) |
Jun 23, 2008 | 7.847 | 7.853 | 7.610 | 7.658 | 7,960,574 | -0.24(-2.99%) |
Jun 20, 2008 | 7.988 | 8.015 | 7.793 | 7.894 | 4,970,775 | -0.17(-2.09%) |
Jun 19, 2008 | 8.022 | 8.117 | 7.934 | 8.063 | 6,142,455 | -0.01(-0.17%) |
Jun 18, 2008 | 8.069 | 8.117 | 8.022 | 8.076 | 5,325,398 | -0.24(-2.84%) |
Jun 17, 2008 | 8.346 | 8.373 | 8.259 | 8.313 | 6,890,420 | +0.14(+1.65%) |
Jun 16, 2008 | 8.110 | 8.211 | 8.083 | 8.177 | 7,066,864 | +0.19(+2.37%) |
Jun 13, 2008 | 7.941 | 8.015 | 7.907 | 7.988 | 7,739,278 | +0.09(+1.11%) |
Jun 12, 2008 | 7.988 | 8.029 | 7.880 | 7.901 | 6,170,157 | -0.13(-1.60%) |
Jun 11, 2008 | 8.204 | 8.225 | 8.015 | 8.029 | 6,576,113 | -0.13(-1.57%) |
Jun 10, 2008 | 8.179 | 8.380 | 8.123 | 8.157 | 7,185,259 | -0.22(-2.62%) |
Jun 09, 2008 | 8.549 | 8.556 | 8.272 | 8.377 | 37,642,588 | -0.13(-1.51%) |
Jun 06, 2008 | 8.704 | 8.755 | 8.505 | 8.505 | 8,176,918 | -0.32(-3.63%) |
Jun 05, 2008 | 8.873 | 8.883 | 8.684 | 8.826 | 12,930,069 | -0.00(-0.04%) |
Jun 04, 2008 | 8.866 | 8.947 | 8.799 | 8.829 | 9,404,175 | -0.31(-3.36%) |
Jun 03, 2008 | 9.055 | 9.224 | 9.042 | 9.136 | 9,013,929 | +0.12(+1.39%) |
Jun 02, 2008 | 8.988 | 9.079 | 8.900 | 9.011 | 12,834,723 | -0.12(-1.29%) |
May 30, 2008 | 9.204 | 9.238 | 9.109 | 9.130 | 7,495,982 | -0.07(-0.77%) |
May 29, 2008 | 9.096 | 9.231 | 9.079 | 9.201 | 4,632,804 | +0.09(+1.00%) |
May 28, 2008 | 9.258 | 9.275 | 9.055 | 9.109 | 6,470,998 | -0.07(-0.74%) |
May 27, 2008 | 9.025 | 9.234 | 8.991 | 9.177 | 8,448,678 | +0.02(+0.26%) |
May 26, 2008 | 9.201 | 9.312 | 9.092 | 9.153 | 7,253,532 | +0.00(+0.00%) |
May 23, 2008 | 9.201 | 9.312 | 9.092 | 9.153 | 7,253,532 | -0.05(-0.51%) |
May 22, 2008 | 9.089 | 9.268 | 9.082 | 9.201 | 9,731,601 | +0.32(+3.61%) |
May 21, 2008 | 9.086 | 9.086 | 8.856 | 8.880 | 12,490,974 | -0.34(-3.66%) |
May 20, 2008 | 9.305 | 9.332 | 9.150 | 9.217 | 9,642,119 | -0.12(-1.27%) |
May 19, 2008 | 9.336 | 9.454 | 9.288 | 9.336 | 10,232,920 | +0.04(+0.40%) |
May 16, 2008 | 9.265 | 9.336 | 9.190 | 9.298 | 16,052,667 | +0.10(+1.06%) |
May 15, 2008 | 9.133 | 9.201 | 9.059 | 9.201 | 24,373,316 | +0.50(+5.70%) |
May 14, 2008 | 8.694 | 8.819 | 8.670 | 8.704 | 10,547,761 | -0.08(-0.92%) |
May 13, 2008 | 8.674 | 8.826 | 8.630 | 8.785 | 12,111,175 | +0.18(+2.04%) |
May 12, 2008 | 8.441 | 8.637 | 8.421 | 8.610 | 12,195,699 | +0.10(+1.15%) |
May 09, 2008 | 8.576 | 8.694 | 8.508 | 8.512 | 16,470,834 | +0.03(+0.36%) |
May 08, 2008 | 8.491 | 8.556 | 8.431 | 8.481 | 11,655,121 | +0.14(+1.62%) |
May 07, 2008 | 8.326 | 8.491 | 8.289 | 8.346 | 16,246,860 | +0.11(+1.35%) |
May 06, 2008 | 8.056 | 8.245 | 8.046 | 8.235 | 10,052,289 | +0.23(+2.91%) |
May 05, 2008 | 7.965 | 8.063 | 7.948 | 8.002 | 11,099,294 | +0.05(+0.68%) |
May 02, 2008 | 8.157 | 8.177 | 7.847 | 7.948 | 27,880,222 | -0.46(-5.46%) |