Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.978 | 3.978 | 3.619 | 3.627 | 6,059,137 | +0.12(+3.41%) |
Apr 29, 2009 | 3.460 | 3.763 | 3.428 | 3.508 | 8,086,121 | +0.22(+6.54%) |
Apr 28, 2009 | 3.332 | 3.468 | 3.149 | 3.292 | 12,208,908 | -0.22(-6.14%) |
Apr 27, 2009 | 3.715 | 3.747 | 3.508 | 3.508 | 3,903,612 | -0.38(-9.84%) |
Apr 24, 2009 | 3.771 | 4.026 | 3.691 | 3.890 | 7,242,819 | +0.27(+7.49%) |
Apr 23, 2009 | 3.508 | 3.707 | 3.412 | 3.619 | 2,682,548 | +0.21(+6.07%) |
Apr 22, 2009 | 3.476 | 3.516 | 3.396 | 3.412 | 3,154,104 | +0.08(+2.39%) |
Apr 21, 2009 | 3.388 | 3.452 | 3.276 | 3.332 | 1,007,091 | -0.02(-0.71%) |
Apr 20, 2009 | 3.707 | 3.795 | 3.292 | 3.356 | 2,201,482 | -0.26(-7.06%) |
Apr 17, 2009 | 3.404 | 3.643 | 3.396 | 3.611 | 4,650,597 | +0.27(+8.11%) |
Apr 16, 2009 | 3.420 | 3.540 | 3.278 | 3.340 | 1,476,620 | -0.07(-2.10%) |
Apr 15, 2009 | 3.548 | 3.627 | 3.332 | 3.412 | 1,031,248 | -0.25(-6.75%) |
Apr 14, 2009 | 3.866 | 3.866 | 3.548 | 3.659 | 1,019,219 | -0.15(-3.97%) |
Apr 13, 2009 | 3.819 | 3.946 | 3.675 | 3.811 | 1,433,261 | -0.03(-0.83%) |
Apr 09, 2009 | 3.595 | 3.946 | 3.551 | 3.842 | 1,432,642 | +0.48(+14.22%) |
Apr 08, 2009 | 3.372 | 3.540 | 3.181 | 3.364 | 1,123,057 | +0.14(+4.20%) |
Apr 07, 2009 | 3.707 | 3.978 | 3.229 | 3.229 | 1,661,111 | -0.37(-10.20%) |
Apr 06, 2009 | 3.651 | 3.962 | 3.500 | 3.595 | 2,626,730 | -0.06(-1.53%) |
Apr 03, 2009 | 3.253 | 3.659 | 3.237 | 3.651 | 2,829,940 | +0.48(+15.08%) |
Apr 02, 2009 | 2.982 | 3.292 | 2.982 | 3.173 | 3,664,839 | +0.31(+10.86%) |
Apr 01, 2009 | 2.702 | 2.926 | 2.623 | 2.862 | 1,722,241 | +0.25(+9.45%) |
Mar 31, 2009 | 2.631 | 2.702 | 2.591 | 2.615 | 469,654 | -0.01(-0.30%) |
Mar 30, 2009 | 2.679 | 2.679 | 2.511 | 2.623 | 698,928 | -0.33(-11.08%) |
Mar 26, 2009 | 2.806 | 3.061 | 2.806 | 2.950 | 1,303,103 | +0.06(+2.21%) |
Mar 25, 2009 | 2.695 | 2.910 | 2.591 | 2.886 | 1,052,563 | +0.00(+0.00%) |
Mar 24, 2009 | 2.591 | 2.934 | 2.455 | 2.886 | 1,771,677 | +0.16(+5.85%) |
Mar 23, 2009 | 2.575 | 2.774 | 2.471 | 2.726 | 1,132,135 | +0.22(+8.57%) |
Mar 20, 2009 | 2.766 | 2.774 | 2.439 | 2.511 | 966,110 | -0.26(-9.48%) |
Mar 19, 2009 | 2.631 | 2.774 | 2.609 | 2.774 | 869,419 | +0.19(+7.41%) |
Mar 18, 2009 | 2.495 | 2.695 | 2.455 | 2.583 | 415,115 | -0.02(-0.61%) |
Mar 17, 2009 | 2.384 | 2.599 | 2.328 | 2.599 | 367,767 | +0.27(+11.64%) |
Mar 16, 2009 | 2.655 | 2.710 | 2.328 | 2.328 | 873,913 | -0.26(-9.88%) |
Mar 13, 2009 | 2.535 | 2.655 | 2.439 | 2.583 | 863,474 | +0.07(+2.86%) |
Mar 12, 2009 | 2.208 | 2.543 | 2.129 | 2.511 | 1,221,159 | +0.22(+9.76%) |
Mar 11, 2009 | 2.264 | 2.336 | 2.240 | 2.288 | 610,098 | +0.03(+1.41%) |
Mar 10, 2009 | 2.057 | 2.264 | 2.057 | 2.256 | 661,646 | +0.14(+6.39%) |
Mar 09, 2009 | 2.073 | 2.192 | 2.017 | 2.121 | 572,604 | +0.02(+1.14%) |
Mar 06, 2009 | 2.089 | 2.264 | 2.065 | 2.097 | 741,054 | -0.17(-7.39%) |
Mar 05, 2009 | 2.384 | 2.384 | 2.081 | 2.264 | 1,310,686 | -0.13(-5.33%) |
Mar 04, 2009 | 2.352 | 2.416 | 2.232 | 2.392 | 664,501 | +0.29(+13.64%) |
Mar 02, 2009 | 2.392 | 2.392 | 2.009 | 2.105 | 980,504 | -0.15(-6.71%) |
Feb 27, 2009 | 2.471 | 2.471 | 2.256 | 2.256 | 973,586 | -0.25(-9.87%) |
Feb 26, 2009 | 2.471 | 2.575 | 2.392 | 2.503 | 1,089,896 | +0.17(+7.17%) |
Feb 25, 2009 | 2.360 | 2.495 | 2.232 | 2.336 | 957,287 | -0.22(-8.44%) |
Feb 24, 2009 | 1.945 | 2.551 | 1.945 | 2.551 | 1,856,656 | +0.61(+31.15%) |
Feb 23, 2009 | 1.977 | 2.113 | 1.873 | 1.945 | 1,741,244 | -0.02(-0.81%) |
Feb 20, 2009 | 1.913 | 1.969 | 1.913 | 1.961 | 1,240,010 | +0.08(+4.24%) |
Feb 19, 2009 | 1.953 | 1.961 | 1.881 | 1.881 | 1,045,040 | -0.02(-0.84%) |
Feb 18, 2009 | 1.953 | 1.984 | 1.897 | 1.897 | 614,412 | -0.02(-1.24%) |
Feb 17, 2009 | 1.969 | 1.969 | 1.899 | 1.921 | 660,912 | -0.06(-3.21%) |
Feb 13, 2009 | 1.905 | 2.065 | 1.873 | 1.985 | 736,817 | +0.13(+6.86%) |
Feb 12, 2009 | 1.818 | 2.055 | 1.810 | 1.858 | 1,311,504 | -0.16(-7.90%) |
Feb 11, 2009 | 2.001 | 2.184 | 2.001 | 2.017 | 915,912 | -0.18(-8.00%) |
Feb 10, 2009 | 2.392 | 2.392 | 2.136 | 2.192 | 444,664 | -0.18(-7.72%) |
Feb 09, 2009 | 2.312 | 2.384 | 2.296 | 2.376 | 350,588 | +0.02(+1.02%) |
Feb 06, 2009 | 2.272 | 2.511 | 2.216 | 2.352 | 1,180,724 | +0.12(+5.36%) |
Feb 05, 2009 | 2.184 | 2.384 | 2.160 | 2.232 | 974,488 | +0.06(+2.56%) |
Feb 04, 2009 | 2.176 | 2.232 | 2.129 | 2.176 | 656,154 | +0.05(+2.25%) |
Feb 03, 2009 | 2.089 | 2.248 | 2.089 | 2.129 | 644,642 | +0.03(+1.52%) |
Feb 02, 2009 | 2.232 | 2.344 | 2.097 | 2.097 | 764,261 | -0.13(-5.73%) |
Jan 30, 2009 | 2.320 | 2.352 | 2.200 | 2.224 | 899,322 | -0.15(-6.38%) |
Jan 29, 2009 | 2.463 | 2.466 | 2.368 | 2.376 | 392,762 | -0.11(-4.49%) |
Jan 28, 2009 | 2.471 | 2.487 | 2.400 | 2.487 | 579,891 | +0.07(+2.97%) |
Jan 27, 2009 | 2.535 | 2.535 | 2.400 | 2.416 | 202,531 | -0.10(-3.81%) |
Jan 26, 2009 | 2.431 | 2.551 | 2.392 | 2.511 | 314,491 | +0.10(+3.96%) |
Jan 23, 2009 | 2.392 | 2.471 | 2.328 | 2.415 | 253,351 | +0.02(+0.66%) |
Jan 22, 2009 | 2.527 | 2.527 | 2.368 | 2.400 | 282,688 | -0.09(-3.53%) |
Jan 21, 2009 | 2.615 | 2.615 | 2.312 | 2.487 | 845,834 | +0.06(+2.63%) |
Jan 20, 2009 | 2.647 | 2.647 | 2.400 | 2.424 | 531,426 | -0.33(-11.88%) |
Jan 16, 2009 | 2.647 | 2.782 | 2.615 | 2.750 | 534,748 | +0.20(+7.81%) |
Jan 15, 2009 | 2.591 | 2.766 | 2.416 | 2.551 | 567,180 | +0.00(+0.00%) |
Jan 14, 2009 | 2.750 | 2.750 | 2.471 | 2.551 | 376,884 | -0.16(-5.88%) |
Jan 13, 2009 | 2.575 | 2.790 | 2.575 | 2.710 | 1,015,056 | +0.22(+8.63%) |
Jan 12, 2009 | 2.894 | 2.934 | 2.471 | 2.495 | 1,803,373 | -0.49(-16.53%) |
Jan 09, 2009 | 2.974 | 3.149 | 2.886 | 2.989 | 314,527 | -0.10(-3.10%) |
Jan 08, 2009 | 3.181 | 3.189 | 2.886 | 3.085 | 819,469 | -0.10(-3.25%) |
Jan 07, 2009 | 3.468 | 3.468 | 2.982 | 3.189 | 1,799,440 | -0.32(-9.09%) |
Jan 06, 2009 | 3.237 | 3.707 | 3.237 | 3.508 | 2,607,115 | +0.32(+10.00%) |
Jan 05, 2009 | 2.838 | 3.189 | 2.798 | 3.189 | 2,259,414 | +0.41(+14.94%) |
Jan 02, 2009 | 2.511 | 2.774 | 2.503 | 2.774 | 1,241,694 | +0.25(+9.78%) |
Dec 31, 2008 | 2.431 | 2.583 | 2.431 | 2.527 | 768,632 | +0.13(+5.32%) |
Dec 30, 2008 | 2.455 | 2.511 | 2.400 | 2.400 | 636,749 | -0.07(-2.90%) |
Dec 29, 2008 | 2.439 | 2.551 | 2.408 | 2.471 | 758,386 | +0.02(+0.98%) |
Dec 26, 2008 | 2.527 | 2.647 | 2.447 | 2.447 | 340,956 | -0.10(-4.06%) |
Dec 24, 2008 | 2.551 | 2.623 | 2.535 | 2.551 | 200,270 | +0.02(+0.63%) |
Dec 23, 2008 | 2.734 | 2.782 | 2.535 | 2.535 | 774,835 | -0.26(-9.14%) |
Dec 22, 2008 | 2.695 | 2.910 | 2.671 | 2.790 | 1,511,535 | -0.15(-5.15%) |
Dec 19, 2008 | 2.687 | 2.942 | 2.551 | 2.942 | 1,300,399 | +0.26(+9.50%) |
Dec 18, 2008 | 2.527 | 2.822 | 2.487 | 2.687 | 2,393,108 | +0.27(+11.22%) |
Dec 17, 2008 | 2.288 | 2.487 | 2.272 | 2.416 | 990,475 | +0.12(+5.21%) |
Dec 16, 2008 | 2.272 | 2.392 | 2.232 | 2.296 | 1,063,911 | +0.01(+0.35%) |
Dec 15, 2008 | 2.272 | 2.360 | 2.248 | 2.288 | 1,254,282 | +0.08(+3.61%) |
Dec 12, 2008 | 2.376 | 2.384 | 2.160 | 2.208 | 1,371,776 | -0.22(-9.18%) |
Dec 11, 2008 | 2.471 | 2.543 | 2.320 | 2.431 | 1,909,198 | +0.00(+0.00%) |
Dec 10, 2008 | 2.631 | 2.695 | 2.392 | 2.431 | 1,117,771 | -0.13(-4.98%) |
Dec 09, 2008 | 2.447 | 2.639 | 2.416 | 2.559 | 1,549,073 | +0.06(+2.23%) |
Dec 08, 2008 | 2.702 | 2.702 | 2.487 | 2.503 | 1,343,177 | -0.05(-1.88%) |
Dec 05, 2008 | 2.591 | 2.663 | 2.423 | 2.551 | 1,180,939 | -0.12(-4.48%) |
Dec 04, 2008 | 2.471 | 2.774 | 2.352 | 2.671 | 1,404,526 | +0.18(+7.03%) |
Dec 03, 2008 | 2.471 | 2.511 | 2.344 | 2.495 | 1,520,439 | +0.08(+3.30%) |
Dec 02, 2008 | 2.471 | 2.527 | 2.416 | 2.416 | 1,143,273 | -0.02(-0.66%) |
Dec 01, 2008 | 2.447 | 2.511 | 2.392 | 2.431 | 437,871 | -0.10(-4.09%) |
Nov 28, 2008 | 2.687 | 2.710 | 2.527 | 2.535 | 283,663 | -0.07(-2.75%) |
Nov 26, 2008 | 2.623 | 2.742 | 2.487 | 2.607 | 1,369,618 | +0.18(+7.57%) |
Nov 25, 2008 | 2.392 | 2.567 | 2.392 | 2.423 | 820,564 | -0.05(-1.94%) |
Nov 24, 2008 | 2.224 | 2.471 | 2.160 | 2.471 | 1,520,572 | +0.36(+16.98%) |
Nov 21, 2008 | 2.368 | 2.368 | 2.001 | 2.113 | 1,154,307 | -0.14(-6.03%) |
Nov 20, 2008 | 2.400 | 2.511 | 2.232 | 2.248 | 961,373 | -0.16(-6.62%) |
Nov 19, 2008 | 2.766 | 2.790 | 2.408 | 2.408 | 906,709 | -0.14(-5.63%) |
Nov 18, 2008 | 2.599 | 2.655 | 2.479 | 2.551 | 814,951 | -0.10(-3.90%) |
Nov 17, 2008 | 2.718 | 2.814 | 2.647 | 2.655 | 522,688 | -0.16(-5.67%) |
Nov 14, 2008 | 2.790 | 2.910 | 2.758 | 2.814 | 605,982 | -0.18(-5.87%) |
Nov 13, 2008 | 2.878 | 3.125 | 2.639 | 2.989 | 1,591,508 | -0.15(-4.82%) |
Nov 12, 2008 | 2.974 | 3.205 | 2.710 | 3.141 | 1,355,284 | +0.11(+3.68%) |
Nov 11, 2008 | 2.950 | 3.133 | 2.671 | 3.029 | 1,030,579 | -0.22(-6.86%) |
Nov 10, 2008 | 3.229 | 3.348 | 2.989 | 3.253 | 1,780,135 | +0.20(+6.53%) |
Nov 07, 2008 | 2.774 | 3.109 | 2.695 | 3.053 | 2,530,043 | +0.45(+17.48%) |
Nov 06, 2008 | 2.989 | 3.037 | 2.511 | 2.599 | 1,925,767 | -0.56(-17.68%) |
Nov 05, 2008 | 3.508 | 3.508 | 3.149 | 3.157 | 1,269,379 | -0.41(-11.61%) |
Nov 04, 2008 | 3.715 | 3.787 | 3.284 | 3.571 | 1,508,690 | +0.06(+1.59%) |
Nov 03, 2008 | 3.510 | 3.747 | 3.205 | 3.516 | 2,186,276 | +0.25(+7.56%) |
Oct 31, 2008 | 2.790 | 3.324 | 2.718 | 3.268 | 1,901,356 | +0.53(+19.19%) |
Oct 30, 2008 | 2.894 | 3.157 | 2.599 | 2.742 | 2,413,153 | -0.10(-3.64%) |
Oct 29, 2008 | 2.408 | 2.958 | 2.408 | 2.846 | 4,086,095 | +0.57(+25.26%) |
Oct 28, 2008 | 2.487 | 2.671 | 2.081 | 2.272 | 3,110,994 | -0.12(-5.00%) |
Oct 27, 2008 | 2.886 | 2.886 | 2.320 | 2.392 | 2,374,076 | -0.14(-5.66%) |
Oct 24, 2008 | 2.431 | 2.639 | 2.312 | 2.535 | 1,586,051 | -0.10(-3.93%) |
Oct 23, 2008 | 3.300 | 3.348 | 2.479 | 2.639 | 4,705,356 | -0.63(-19.27%) |
Oct 22, 2008 | 3.380 | 3.508 | 3.221 | 3.268 | 2,018,324 | -0.25(-7.03%) |
Oct 21, 2008 | 3.388 | 3.898 | 3.356 | 3.516 | 4,085,923 | -0.03(-0.90%) |
Oct 20, 2008 | 2.854 | 3.587 | 2.846 | 3.548 | 5,413,783 | +0.95(+36.50%) |
Oct 17, 2008 | 2.384 | 2.966 | 2.296 | 2.599 | 5,777,140 | +0.37(+16.43%) |
Oct 16, 2008 | 2.392 | 2.479 | 2.041 | 2.232 | 4,102,149 | -0.17(-6.98%) |
Oct 15, 2008 | 2.439 | 2.487 | 2.272 | 2.400 | 1,440,647 | -0.12(-4.75%) |
Oct 14, 2008 | 2.591 | 2.687 | 2.439 | 2.519 | 4,156,773 | +0.06(+2.60%) |
Oct 13, 2008 | 2.551 | 2.551 | 2.280 | 2.455 | 1,536,549 | +0.18(+7.69%) |
Oct 10, 2008 | 2.089 | 2.376 | 1.842 | 2.280 | 3,382,552 | -0.11(-4.67%) |
Oct 09, 2008 | 2.702 | 2.710 | 2.192 | 2.392 | 1,710,812 | -0.14(-5.66%) |
Oct 08, 2008 | 2.097 | 2.567 | 2.097 | 2.535 | 3,035,949 | +0.18(+7.80%) |
Oct 07, 2008 | 2.312 | 2.710 | 2.168 | 2.352 | 5,758,801 | +0.12(+5.36%) |
Oct 06, 2008 | 2.392 | 2.431 | 2.001 | 2.232 | 6,114,292 | -0.33(-12.77%) |
Oct 03, 2008 | 3.189 | 3.189 | 2.551 | 2.559 | 2,511,138 | -0.23(-8.29%) |
Oct 02, 2008 | 3.037 | 3.189 | 2.734 | 2.790 | 3,843,211 | -0.35(-11.17%) |
Oct 01, 2008 | 3.229 | 3.229 | 3.021 | 3.141 | 1,768,231 | -0.04(-1.25%) |
Sep 30, 2008 | 3.117 | 3.229 | 3.029 | 3.181 | 1,063,191 | +0.16(+5.28%) |
Sep 29, 2008 | 3.189 | 3.300 | 3.005 | 3.021 | 2,634,553 | -0.23(-7.11%) |
Sep 26, 2008 | 3.268 | 3.340 | 3.181 | 3.253 | 1,363,343 | -0.10(-2.86%) |
Sep 25, 2008 | 3.563 | 3.587 | 3.332 | 3.348 | 1,846,228 | -0.07(-2.10%) |
Sep 24, 2008 | 3.771 | 3.771 | 3.420 | 3.420 | 2,427,396 | -0.10(-2.94%) |
Sep 23, 2008 | 3.635 | 3.835 | 3.253 | 3.524 | 3,804,975 | -0.39(-9.98%) |
Sep 22, 2008 | 3.890 | 4.145 | 3.755 | 3.914 | 2,555,829 | +0.06(+1.66%) |
Sep 19, 2008 | 4.616 | 4.616 | 3.555 | 3.850 | 7,482,475 | -0.49(-11.21%) |
Sep 18, 2008 | 3.324 | 4.385 | 3.229 | 4.337 | 5,275,325 | +1.02(+30.77%) |
Sep 17, 2008 | 3.667 | 3.691 | 3.253 | 3.316 | 3,305,756 | -0.26(-7.14%) |
Sep 16, 2008 | 3.811 | 3.890 | 3.428 | 3.571 | 4,836,100 | -0.32(-8.20%) |
Sep 15, 2008 | 4.026 | 4.257 | 3.890 | 3.890 | 2,223,148 | -0.35(-8.27%) |
Sep 12, 2008 | 4.058 | 4.305 | 4.002 | 4.241 | 4,724,056 | +0.29(+7.26%) |
Sep 11, 2008 | 3.978 | 4.114 | 3.930 | 3.954 | 3,633,456 | -0.03(-0.80%) |
Sep 10, 2008 | 4.472 | 4.488 | 3.914 | 3.986 | 9,250,697 | -0.51(-11.35%) |
Sep 09, 2008 | 4.871 | 4.911 | 4.496 | 4.496 | 4,324,073 | -0.37(-7.69%) |
Sep 08, 2008 | 4.998 | 5.078 | 4.831 | 4.871 | 2,390,843 | -0.03(-0.65%) |
Sep 05, 2008 | 4.703 | 4.935 | 4.664 | 4.903 | 2,555,473 | +0.12(+2.50%) |
Sep 04, 2008 | 4.911 | 5.046 | 4.783 | 4.783 | 2,684,296 | -0.24(-4.76%) |
Sep 03, 2008 | 5.070 | 5.190 | 4.863 | 5.022 | 2,533,937 | -0.14(-2.63%) |
Sep 02, 2008 | 5.182 | 5.365 | 5.110 | 5.158 | 2,694,715 | -0.10(-1.97%) |
Aug 29, 2008 | 5.333 | 5.333 | 5.078 | 5.261 | 1,945,647 | +0.02(+0.30%) |
Aug 28, 2008 | 4.911 | 5.309 | 4.911 | 5.246 | 2,066,560 | +0.18(+3.62%) |
Aug 27, 2008 | 4.943 | 5.094 | 4.903 | 5.062 | 1,464,116 | +0.14(+2.92%) |
Aug 26, 2008 | 5.014 | 5.102 | 4.911 | 4.919 | 2,160,828 | -0.06(-1.28%) |
Aug 25, 2008 | 4.974 | 5.054 | 4.823 | 4.982 | 1,998,985 | +0.08(+1.63%) |
Aug 22, 2008 | 4.855 | 5.102 | 4.855 | 4.903 | 4,014,812 | +0.06(+1.32%) |
Aug 21, 2008 | 4.982 | 5.142 | 4.839 | 4.839 | 5,505,923 | -0.17(-3.34%) |
Aug 20, 2008 | 5.206 | 5.269 | 4.982 | 5.006 | 2,865,193 | -0.16(-3.09%) |
Aug 19, 2008 | 5.620 | 5.684 | 5.102 | 5.166 | 5,396,708 | -0.65(-11.23%) |
Aug 18, 2008 | 5.919 | 5.979 | 5.708 | 5.820 | 3,931,505 | -0.05(-0.82%) |
Aug 15, 2008 | 6.035 | 6.091 | 5.812 | 5.867 | 7,482,825 | -0.29(-4.79%) |
Aug 14, 2008 | 5.206 | 6.298 | 5.062 | 6.162 | 9,045,422 | +0.85(+15.89%) |
Aug 13, 2008 | 5.341 | 5.612 | 5.261 | 5.317 | 6,436,311 | -0.06(-1.19%) |
Aug 12, 2008 | 5.413 | 5.612 | 5.317 | 5.381 | 6,858,747 | +0.00(+0.00%) |
Aug 11, 2008 | 4.903 | 5.429 | 4.807 | 5.381 | 8,148,531 | +0.41(+8.17%) |
Aug 08, 2008 | 4.839 | 4.974 | 4.799 | 4.974 | 2,146,284 | +0.22(+4.52%) |
Aug 07, 2008 | 4.903 | 4.919 | 4.759 | 4.759 | 1,975,158 | -0.13(-2.61%) |
Aug 06, 2008 | 4.895 | 4.998 | 4.751 | 4.887 | 3,843,822 | -0.03(-0.65%) |
Aug 05, 2008 | 4.584 | 4.959 | 4.584 | 4.919 | 3,651,502 | +0.37(+8.06%) |
Aug 04, 2008 | 4.664 | 4.719 | 4.544 | 4.552 | 3,569,926 | -0.10(-2.23%) |
Aug 01, 2008 | 5.006 | 5.054 | 4.624 | 4.656 | 4,715,154 | -0.27(-5.50%) |
Jul 31, 2008 | 4.903 | 5.054 | 4.847 | 4.927 | 5,480,211 | +0.02(+0.32%) |
Jul 30, 2008 | 5.102 | 5.222 | 4.879 | 4.911 | 3,811,582 | -0.18(-3.45%) |
Jul 29, 2008 | 5.086 | 5.389 | 5.086 | 5.086 | 4,130,481 | -0.10(-2.00%) |
Jul 28, 2008 | 5.118 | 5.517 | 5.022 | 5.190 | 3,931,327 | -0.26(-4.69%) |
Jul 25, 2008 | 5.612 | 5.660 | 5.190 | 5.445 | 5,125,558 | -0.34(-5.92%) |
Jul 24, 2008 | 6.274 | 6.290 | 5.764 | 5.788 | 3,904,425 | -0.57(-9.02%) |
Jul 23, 2008 | 6.051 | 6.370 | 5.812 | 6.362 | 7,688,606 | +0.40(+6.68%) |
Jul 22, 2008 | 5.501 | 6.051 | 5.405 | 5.963 | 5,608,823 | +0.35(+6.25%) |
Jul 21, 2008 | 5.485 | 5.780 | 5.349 | 5.612 | 8,725,175 | +0.31(+5.86%) |
Jul 18, 2008 | 5.102 | 5.341 | 5.022 | 5.301 | 7,869,405 | +0.31(+6.23%) |
Jul 17, 2008 | 4.903 | 5.038 | 4.743 | 4.990 | 15,698,802 | +0.10(+1.95%) |
Jul 16, 2008 | 4.879 | 5.022 | 4.703 | 4.895 | 13,073,987 | -0.01(-0.16%) |
Jul 15, 2008 | 5.230 | 5.238 | 4.703 | 4.903 | 8,487,072 | -0.50(-9.29%) |
Jul 14, 2008 | 5.780 | 5.835 | 5.381 | 5.405 | 4,235,006 | -0.26(-4.51%) |
Jul 11, 2008 | 6.099 | 6.170 | 5.580 | 5.660 | 6,512,028 | -0.33(-5.59%) |
Jul 10, 2008 | 6.266 | 6.274 | 5.939 | 5.995 | 2,387,103 | -0.15(-2.46%) |
Jul 09, 2008 | 6.649 | 6.712 | 6.130 | 6.146 | 3,116,897 | -0.40(-6.09%) |
Jul 08, 2008 | 6.019 | 6.577 | 5.899 | 6.545 | 6,542,786 | +0.51(+8.45%) |
Jul 07, 2008 | 6.250 | 6.378 | 5.947 | 6.035 | 4,475,249 | -0.21(-3.32%) |
Jul 04, 2008 | 6.473 | 6.569 | 6.107 | 6.242 | 5,868,440 | +0.00(+0.00%) |
Jul 03, 2008 | 6.473 | 6.569 | 6.107 | 6.242 | 5,868,440 | -0.45(-6.79%) |
Jul 02, 2008 | 7.302 | 7.334 | 6.688 | 6.696 | 5,866,182 | -0.73(-9.87%) |
Jul 01, 2008 | 7.502 | 7.677 | 7.366 | 7.430 | 3,687,795 | +0.00(+0.00%) |
Jun 30, 2008 | 7.390 | 7.741 | 7.374 | 7.430 | 1,975,212 | -0.03(-0.43%) |
Jun 27, 2008 | 7.438 | 7.661 | 7.374 | 7.462 | 2,685,095 | -0.04(-0.53%) |
Jun 26, 2008 | 7.565 | 7.565 | 7.390 | 7.502 | 2,670,904 | -0.02(-0.32%) |
Jun 25, 2008 | 7.430 | 7.693 | 7.326 | 7.526 | 2,280,392 | +0.10(+1.29%) |
Jun 24, 2008 | 7.310 | 7.573 | 7.175 | 7.430 | 3,203,824 | +0.10(+1.30%) |
Jun 23, 2008 | 7.374 | 7.669 | 7.334 | 7.334 | 4,181,471 | -0.02(-0.33%) |
Jun 20, 2008 | 7.653 | 7.653 | 7.175 | 7.358 | 7,269,959 | -0.49(-6.20%) |
Jun 19, 2008 | 7.908 | 8.068 | 7.565 | 7.844 | 6,466,161 | -0.21(-2.57%) |
Jun 18, 2008 | 8.410 | 8.416 | 7.948 | 8.052 | 2,679,934 | -0.32(-3.81%) |
Jun 17, 2008 | 8.626 | 8.658 | 8.335 | 8.371 | 1,696,564 | -0.11(-1.32%) |
Jun 16, 2008 | 8.331 | 8.578 | 8.291 | 8.482 | 1,805,391 | +0.16(+1.92%) |
Jun 13, 2008 | 8.394 | 8.466 | 8.131 | 8.323 | 1,406,674 | -0.02(-0.29%) |
Jun 12, 2008 | 8.355 | 8.450 | 7.972 | 8.347 | 4,329,467 | +0.45(+5.76%) |
Jun 11, 2008 | 8.323 | 8.402 | 7.860 | 7.892 | 4,442,028 | -0.38(-4.62%) |
Jun 10, 2008 | 8.251 | 8.466 | 8.100 | 8.275 | 3,112,687 | -0.01(-0.10%) |
Jun 09, 2008 | 8.538 | 8.642 | 8.155 | 8.283 | 3,635,774 | -0.18(-2.17%) |
Jun 06, 2008 | 8.801 | 8.801 | 8.442 | 8.466 | 3,323,677 | -0.29(-3.37%) |
Jun 05, 2008 | 8.809 | 8.905 | 8.713 | 8.761 | 2,258,173 | +0.06(+0.73%) |
Jun 04, 2008 | 8.514 | 8.881 | 8.506 | 8.697 | 3,869,797 | +0.12(+1.39%) |
Jun 03, 2008 | 8.968 | 9.096 | 8.458 | 8.578 | 4,225,956 | -0.37(-4.19%) |
Jun 02, 2008 | 9.311 | 9.471 | 8.849 | 8.953 | 5,041,377 | -0.53(-5.55%) |
May 30, 2008 | 9.622 | 9.670 | 9.160 | 9.479 | 4,758,719 | -0.20(-2.06%) |
May 29, 2008 | 9.726 | 9.821 | 9.590 | 9.678 | 2,138,361 | -0.09(-0.90%) |
May 28, 2008 | 9.965 | 9.973 | 9.526 | 9.766 | 2,037,418 | -0.20(-2.00%) |
May 27, 2008 | 9.925 | 10.06 | 9.798 | 9.965 | 1,360,802 | +0.10(+0.97%) |
May 26, 2008 | 9.989 | 10.04 | 9.766 | 9.869 | 1,277,669 | +0.00(+0.00%) |
May 23, 2008 | 9.989 | 10.04 | 9.766 | 9.869 | 1,277,361 | -0.03(-0.32%) |
May 22, 2008 | 9.702 | 10.03 | 9.702 | 9.901 | 2,259,117 | +0.18(+1.89%) |
May 21, 2008 | 10.32 | 10.54 | 9.590 | 9.718 | 5,849,179 | -0.53(-5.14%) |
May 20, 2008 | 10.28 | 10.44 | 10.16 | 10.24 | 2,536,613 | -0.26(-2.43%) |
May 19, 2008 | 10.48 | 10.60 | 10.32 | 10.50 | 3,316,039 | +0.05(+0.46%) |
May 16, 2008 | 10.75 | 10.89 | 10.33 | 10.45 | 5,547,825 | -0.41(-3.74%) |
May 15, 2008 | 11.11 | 11.32 | 10.22 | 10.86 | 10,341,670 | -0.51(-4.49%) |
May 14, 2008 | 11.28 | 11.69 | 11.25 | 11.37 | 2,587,839 | +0.13(+1.13%) |
May 13, 2008 | 11.58 | 11.58 | 11.12 | 11.24 | 1,859,138 | -0.24(-2.08%) |
May 12, 2008 | 11.58 | 11.58 | 11.43 | 11.48 | 1,267,566 | -0.02(-0.14%) |
May 09, 2008 | 11.18 | 11.55 | 11.16 | 11.50 | 1,291,637 | +0.18(+1.62%) |
May 08, 2008 | 11.42 | 11.51 | 11.19 | 11.31 | 1,738,181 | -0.16(-1.39%) |
May 07, 2008 | 11.56 | 11.77 | 11.40 | 11.47 | 4,741,963 | -0.06(-0.55%) |
May 06, 2008 | 11.40 | 11.61 | 11.15 | 11.54 | 1,989,547 | +0.06(+0.49%) |
May 05, 2008 | 11.25 | 11.50 | 11.04 | 11.48 | 6,365,855 | +0.77(+7.22%) |
May 02, 2008 | 10.65 | 10.99 | 10.51 | 10.71 | 3,690,130 | +0.14(+1.28%) |