Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.918 | 3.959 | 3.830 | 3.832 | 6,510,363 | -0.03(-0.83%) |
Apr 29, 2009 | 3.898 | 3.959 | 3.844 | 3.864 | 5,417,331 | +0.02(+0.61%) |
Apr 28, 2009 | 3.814 | 3.864 | 3.794 | 3.841 | 3,244,771 | +0.01(+0.28%) |
Apr 27, 2009 | 3.918 | 3.953 | 3.824 | 3.830 | 6,318,118 | -0.10(-2.55%) |
Apr 24, 2009 | 3.873 | 3.950 | 3.866 | 3.930 | 7,148,282 | +0.07(+1.90%) |
Apr 23, 2009 | 3.756 | 3.862 | 3.753 | 3.857 | 7,129,851 | +0.06(+1.70%) |
Apr 22, 2009 | 3.721 | 3.850 | 3.697 | 3.792 | 6,337,806 | +0.09(+2.32%) |
Apr 21, 2009 | 3.645 | 3.721 | 3.628 | 3.706 | 5,820,653 | +0.04(+1.17%) |
Apr 20, 2009 | 3.837 | 3.837 | 3.651 | 3.663 | 5,141,756 | -0.18(-4.66%) |
Apr 17, 2009 | 3.876 | 3.923 | 3.832 | 3.842 | 3,307,061 | -0.04(-0.92%) |
Apr 16, 2009 | 3.905 | 3.935 | 3.867 | 3.878 | 7,297,818 | -0.03(-0.64%) |
Apr 15, 2009 | 3.783 | 3.918 | 3.783 | 3.903 | 7,872,704 | +0.12(+3.17%) |
Apr 14, 2009 | 3.819 | 3.824 | 3.739 | 3.783 | 5,360,022 | +0.01(+0.14%) |
Apr 13, 2009 | 3.713 | 3.792 | 3.701 | 3.778 | 3,230,607 | +0.04(+0.96%) |
Apr 09, 2009 | 3.796 | 3.801 | 3.696 | 3.742 | 4,251,765 | +0.01(+0.29%) |
Apr 08, 2009 | 3.737 | 3.762 | 3.713 | 3.731 | 3,874,452 | +0.03(+0.87%) |
Apr 07, 2009 | 3.751 | 3.753 | 3.688 | 3.699 | 5,502,174 | -0.11(-2.78%) |
Apr 06, 2009 | 3.735 | 3.805 | 3.696 | 3.805 | 6,139,831 | +0.05(+1.29%) |
Apr 03, 2009 | 3.866 | 3.866 | 3.715 | 3.756 | 9,021,353 | -0.10(-2.51%) |
Apr 02, 2009 | 3.789 | 3.896 | 3.773 | 3.853 | 17,379,474 | +0.15(+3.96%) |
Apr 01, 2009 | 3.556 | 3.712 | 3.540 | 3.706 | 14,067,358 | +0.14(+4.02%) |
Mar 31, 2009 | 3.601 | 3.615 | 3.540 | 3.563 | 13,387,880 | -0.01(-0.15%) |
Mar 30, 2009 | 3.602 | 3.602 | 3.517 | 3.568 | 9,335,822 | -0.07(-1.82%) |
Mar 26, 2009 | 3.592 | 3.636 | 3.592 | 3.635 | 17,361,842 | +0.06(+1.60%) |
Mar 25, 2009 | 3.508 | 3.586 | 3.502 | 3.577 | 9,453,142 | +0.10(+2.88%) |
Mar 24, 2009 | 3.414 | 3.517 | 3.409 | 3.477 | 8,073,829 | +0.06(+1.78%) |
Mar 23, 2009 | 3.411 | 3.420 | 3.371 | 3.416 | 9,746,221 | -0.05(-1.50%) |
Mar 20, 2009 | 3.490 | 3.499 | 3.456 | 3.468 | 3,913,972 | -0.03(-0.96%) |
Mar 19, 2009 | 3.559 | 3.583 | 3.470 | 3.502 | 7,274,377 | +0.00(+0.09%) |
Mar 18, 2009 | 3.558 | 3.572 | 3.479 | 3.499 | 7,830,441 | -0.05(-1.36%) |
Mar 17, 2009 | 3.551 | 3.551 | 3.475 | 3.547 | 4,124,759 | +0.03(+0.97%) |
Mar 16, 2009 | 3.509 | 3.561 | 3.484 | 3.513 | 6,387,184 | +0.03(+0.98%) |
Mar 13, 2009 | 3.436 | 3.509 | 3.418 | 3.479 | 0 | +0.08(+2.21%) |
Mar 12, 2009 | 3.411 | 3.457 | 3.371 | 3.404 | 8,501,430 | -0.06(-1.81%) |
Mar 11, 2009 | 3.461 | 3.524 | 3.400 | 3.466 | 7,552,677 | -0.00(-0.10%) |
Mar 10, 2009 | 3.407 | 3.470 | 3.395 | 3.470 | 5,865,502 | +0.15(+4.36%) |
Mar 09, 2009 | 3.303 | 3.398 | 3.303 | 3.325 | 8,010,756 | -0.03(-1.01%) |
Mar 06, 2009 | 3.398 | 3.436 | 3.325 | 3.359 | 0 | -0.04(-1.05%) |
Mar 05, 2009 | 3.423 | 3.499 | 3.384 | 3.395 | 4,524,452 | -0.08(-2.22%) |
Mar 04, 2009 | 3.391 | 3.479 | 3.370 | 3.472 | 10,485,381 | +0.13(+3.86%) |
Mar 02, 2009 | 3.454 | 3.463 | 3.318 | 3.343 | 9,036,511 | -0.16(-4.60%) |
Feb 27, 2009 | 3.517 | 3.533 | 3.477 | 3.504 | 0 | -0.07(-1.86%) |
Feb 26, 2009 | 3.619 | 3.619 | 3.567 | 3.570 | 7,253,779 | -0.02(-0.45%) |
Feb 25, 2009 | 3.585 | 3.628 | 3.538 | 3.586 | 9,688,381 | -0.04(-1.14%) |
Feb 24, 2009 | 3.533 | 3.642 | 3.511 | 3.628 | 7,588,455 | +0.12(+3.31%) |
Feb 23, 2009 | 3.613 | 3.635 | 3.499 | 3.511 | 7,410,469 | -0.08(-2.29%) |
Feb 20, 2009 | 3.593 | 3.628 | 3.542 | 3.593 | 9,491,942 | -0.01(-0.25%) |
Feb 19, 2009 | 3.620 | 3.649 | 3.592 | 3.602 | 6,046,465 | +0.02(+0.60%) |
Feb 18, 2009 | 3.669 | 3.672 | 3.576 | 3.581 | 8,383,120 | -0.06(-1.72%) |
Feb 17, 2009 | 3.739 | 3.739 | 3.628 | 3.644 | 8,131,618 | -0.15(-3.83%) |
Feb 13, 2009 | 3.760 | 3.816 | 3.735 | 3.789 | 7,303,587 | +0.05(+1.39%) |
Feb 12, 2009 | 3.674 | 3.737 | 3.658 | 3.737 | 5,306,924 | +0.06(+1.51%) |
Feb 11, 2009 | 3.608 | 3.731 | 3.608 | 3.681 | 7,113,828 | +0.08(+2.29%) |
Feb 10, 2009 | 3.653 | 3.694 | 3.585 | 3.599 | 6,422,297 | -0.09(-2.57%) |
Feb 09, 2009 | 3.687 | 3.746 | 3.658 | 3.694 | 5,162,566 | +0.05(+1.48%) |
Feb 06, 2009 | 3.542 | 3.701 | 3.542 | 3.640 | 7,224,463 | +0.04(+1.14%) |
Feb 05, 2009 | 3.601 | 3.628 | 3.577 | 3.599 | 8,349,157 | -0.01(-0.40%) |
Feb 04, 2009 | 3.631 | 3.669 | 3.590 | 3.613 | 6,250,695 | -0.02(-0.44%) |
Feb 03, 2009 | 3.581 | 3.637 | 3.577 | 3.629 | 5,526,871 | +0.07(+1.86%) |
Feb 02, 2009 | 3.593 | 3.611 | 3.545 | 3.563 | 7,537,357 | -0.10(-2.74%) |
Jan 30, 2009 | 3.667 | 3.669 | 3.610 | 3.663 | 0 | -0.02(-0.53%) |
Jan 29, 2009 | 3.728 | 3.774 | 3.669 | 3.683 | 9,006,708 | -0.08(-2.23%) |
Jan 28, 2009 | 3.780 | 3.807 | 3.733 | 3.767 | 7,663,675 | +0.05(+1.30%) |
Jan 27, 2009 | 3.719 | 3.721 | 3.644 | 3.719 | 8,330,369 | +0.03(+0.73%) |
Jan 26, 2009 | 3.667 | 3.735 | 3.663 | 3.692 | 7,256,924 | +0.06(+1.68%) |
Jan 23, 2009 | 3.504 | 3.660 | 3.504 | 3.631 | 8,441,401 | +0.08(+2.17%) |
Jan 22, 2009 | 3.502 | 3.592 | 3.500 | 3.554 | 7,451,235 | -0.03(-0.75%) |
Jan 21, 2009 | 3.520 | 3.583 | 3.479 | 3.581 | 8,455,571 | +0.05(+1.32%) |
Jan 20, 2009 | 3.579 | 3.579 | 3.481 | 3.534 | 10,200,267 | -0.02(-0.65%) |
Jan 16, 2009 | 3.568 | 3.577 | 3.441 | 3.558 | 10,467,218 | +0.09(+2.63%) |
Jan 15, 2009 | 3.551 | 3.551 | 3.420 | 3.466 | 13,988,083 | -0.03(-0.77%) |
Jan 14, 2009 | 3.629 | 3.647 | 3.472 | 3.493 | 9,253,369 | -0.13(-3.46%) |
Jan 13, 2009 | 3.590 | 3.660 | 3.572 | 3.619 | 4,992,025 | +0.00(+0.00%) |
Jan 12, 2009 | 3.651 | 3.687 | 3.604 | 3.619 | 6,130,219 | -0.04(-1.08%) |
Jan 09, 2009 | 3.721 | 3.721 | 3.649 | 3.658 | 5,216,502 | -0.09(-2.44%) |
Jan 08, 2009 | 3.642 | 3.749 | 3.610 | 3.749 | 6,394,282 | +0.11(+3.10%) |
Jan 07, 2009 | 3.608 | 3.683 | 3.585 | 3.636 | 5,621,008 | -0.01(-0.29%) |
Jan 06, 2009 | 3.699 | 3.749 | 3.631 | 3.647 | 7,764,414 | +0.00(+0.10%) |
Jan 05, 2009 | 3.683 | 3.690 | 3.540 | 3.644 | 13,840,944 | -0.04(-1.02%) |
Jan 02, 2009 | 3.679 | 3.733 | 3.658 | 3.681 | 0 | +0.01(+0.34%) |
Jan 01, 2009 | 3.531 | 3.719 | 3.525 | 3.669 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.531 | 3.719 | 3.525 | 3.669 | 12,839,948 | +0.13(+3.59%) |
Dec 30, 2008 | 3.400 | 3.556 | 3.393 | 3.542 | 20,043,852 | +0.14(+4.11%) |
Dec 29, 2008 | 3.395 | 3.457 | 3.379 | 3.402 | 15,445,672 | -0.02(-0.63%) |
Dec 26, 2008 | 3.452 | 3.456 | 3.389 | 3.423 | 3,212,103 | -0.02(-0.47%) |
Dec 24, 2008 | 3.321 | 3.443 | 3.321 | 3.440 | 3,277,181 | +0.08(+2.34%) |
Dec 23, 2008 | 3.278 | 3.393 | 3.278 | 3.361 | 17,856,134 | +0.08(+2.40%) |
Dec 22, 2008 | 3.343 | 3.346 | 3.255 | 3.282 | 12,441,077 | -0.03(-0.97%) |
Dec 19, 2008 | 3.323 | 3.330 | 3.257 | 3.314 | 17,053,026 | -0.05(-1.60%) |
Dec 18, 2008 | 3.298 | 3.380 | 3.298 | 3.368 | 36,713,672 | +0.09(+2.62%) |
Dec 17, 2008 | 3.223 | 3.339 | 3.180 | 3.282 | 34,261,320 | +0.10(+3.21%) |
Dec 16, 2008 | 3.176 | 3.201 | 3.080 | 3.180 | 22,491,484 | +0.07(+2.30%) |
Dec 15, 2008 | 3.166 | 3.207 | 3.080 | 3.108 | 14,880,918 | +0.05(+1.76%) |
Dec 12, 2008 | 3.178 | 3.178 | 3.017 | 3.055 | 24,737,946 | -0.15(-4.75%) |
Dec 11, 2008 | 3.253 | 3.370 | 3.158 | 3.207 | 20,168,848 | -0.07(-2.08%) |
Dec 10, 2008 | 3.241 | 3.300 | 3.214 | 3.275 | 6,217,592 | +0.09(+2.70%) |
Dec 09, 2008 | 3.312 | 3.371 | 3.175 | 3.189 | 17,098,896 | -0.33(-9.36%) |
Dec 08, 2008 | 3.311 | 4.025 | 3.269 | 3.518 | 27,006,336 | +0.33(+10.33%) |
Dec 05, 2008 | 3.132 | 3.210 | 3.038 | 3.189 | 16,937,988 | -0.02(-0.67%) |
Dec 04, 2008 | 3.133 | 3.380 | 3.078 | 3.210 | 18,252,096 | +0.07(+2.28%) |
Dec 03, 2008 | 3.092 | 3.151 | 3.049 | 3.139 | 8,385,488 | -0.04(-1.30%) |
Dec 02, 2008 | 3.377 | 3.377 | 3.071 | 3.180 | 16,445,349 | -0.13(-3.90%) |
Dec 01, 2008 | 3.495 | 3.542 | 3.277 | 3.309 | 19,868,822 | -0.23(-6.62%) |
Nov 28, 2008 | 3.606 | 3.653 | 3.538 | 3.543 | 7,931,844 | -0.15(-4.07%) |
Nov 26, 2008 | 3.404 | 3.792 | 3.329 | 3.694 | 124,168,568 | -1.91(-34.05%) |
Nov 25, 2008 | 5.595 | 5.678 | 5.488 | 5.601 | 17,139,002 | +0.10(+1.79%) |
Nov 24, 2008 | 5.293 | 5.556 | 5.237 | 5.502 | 8,666,146 | +0.68(+14.03%) |
Nov 21, 2008 | 5.051 | 5.051 | 4.476 | 4.825 | 11,553,889 | -0.11(-2.18%) |
Nov 20, 2008 | 5.192 | 5.192 | 4.892 | 4.933 | 14,074,110 | -0.27(-5.23%) |
Nov 19, 2008 | 5.534 | 5.545 | 5.192 | 5.205 | 8,590,188 | -0.38(-6.74%) |
Nov 18, 2008 | 5.499 | 5.599 | 5.472 | 5.581 | 8,853,643 | +0.12(+2.16%) |
Nov 17, 2008 | 5.411 | 5.524 | 5.366 | 5.463 | 3,585,920 | +0.05(+0.96%) |
Nov 14, 2008 | 5.511 | 5.550 | 5.384 | 5.411 | 4,027,986 | -0.12(-2.14%) |
Nov 13, 2008 | 5.482 | 5.549 | 5.364 | 5.529 | 6,416,751 | +0.12(+2.25%) |
Nov 12, 2008 | 5.626 | 5.626 | 5.359 | 5.407 | 4,701,382 | -0.22(-3.97%) |
Nov 11, 2008 | 5.663 | 5.746 | 5.613 | 5.631 | 5,678,808 | -0.04(-0.79%) |
Nov 10, 2008 | 5.738 | 5.758 | 5.579 | 5.676 | 3,307,095 | +0.01(+0.19%) |
Nov 07, 2008 | 5.581 | 5.740 | 5.565 | 5.665 | 3,520,273 | +0.17(+3.13%) |
Nov 06, 2008 | 5.441 | 5.522 | 5.411 | 5.493 | 3,038,747 | +0.06(+1.15%) |
Nov 05, 2008 | 5.500 | 5.561 | 5.411 | 5.431 | 2,394,411 | -0.12(-2.16%) |
Nov 04, 2008 | 5.472 | 5.593 | 5.456 | 5.550 | 2,581,322 | +0.20(+3.75%) |
Nov 03, 2008 | 5.280 | 5.371 | 5.273 | 5.350 | 2,244,071 | +0.16(+3.00%) |
Oct 31, 2008 | 5.210 | 5.316 | 5.144 | 5.194 | 5,274,062 | -0.09(-1.79%) |
Oct 30, 2008 | 5.139 | 5.312 | 5.114 | 5.289 | 5,299,558 | +0.28(+5.50%) |
Oct 29, 2008 | 4.908 | 5.080 | 4.895 | 5.013 | 6,077,791 | +0.13(+2.71%) |
Oct 28, 2008 | 4.849 | 4.890 | 4.687 | 4.881 | 4,032,600 | +0.13(+2.67%) |
Oct 27, 2008 | 4.868 | 4.942 | 4.725 | 4.754 | 3,453,441 | -0.16(-3.31%) |
Oct 24, 2008 | 4.662 | 4.967 | 4.619 | 4.917 | 6,094,223 | -0.08(-1.51%) |
Oct 23, 2008 | 5.015 | 5.140 | 4.935 | 4.992 | 6,896,852 | -0.11(-2.07%) |
Oct 22, 2008 | 5.105 | 5.174 | 5.049 | 5.097 | 12,384,556 | -0.21(-3.91%) |
Oct 21, 2008 | 5.115 | 5.337 | 5.115 | 5.305 | 5,672,799 | +0.01(+0.24%) |
Oct 20, 2008 | 5.278 | 5.368 | 5.029 | 5.293 | 13,510,283 | +0.04(+0.82%) |
Oct 17, 2008 | 4.834 | 5.302 | 4.782 | 5.250 | 5,038,678 | +0.35(+7.20%) |
Oct 16, 2008 | 4.872 | 4.972 | 4.671 | 4.897 | 10,490,050 | +0.06(+1.33%) |
Oct 15, 2008 | 5.176 | 5.176 | 4.832 | 4.832 | 6,670,186 | -0.41(-7.76%) |
Oct 14, 2008 | 5.568 | 5.604 | 5.114 | 5.239 | 10,191,677 | -0.08(-1.58%) |
Oct 13, 2008 | 5.089 | 5.323 | 5.047 | 5.323 | 8,389,069 | +0.35(+6.94%) |
Oct 10, 2008 | 5.185 | 5.185 | 4.730 | 4.978 | 10,106,510 | -0.38(-7.12%) |
Oct 09, 2008 | 5.389 | 5.423 | 5.160 | 5.359 | 18,587,074 | +0.03(+0.47%) |
Oct 08, 2008 | 5.198 | 5.556 | 5.072 | 5.334 | 21,401,256 | -0.04(-0.70%) |
Oct 07, 2008 | 5.622 | 5.660 | 5.250 | 5.371 | 20,610,546 | -0.18(-3.23%) |
Oct 06, 2008 | 5.636 | 5.644 | 5.198 | 5.550 | 11,538,234 | -0.23(-4.02%) |
Oct 03, 2008 | 5.803 | 6.054 | 5.783 | 5.783 | 4,613,193 | +0.01(+0.15%) |
Oct 02, 2008 | 6.072 | 6.072 | 5.744 | 5.774 | 4,844,037 | -0.30(-4.92%) |
Oct 01, 2008 | 6.161 | 6.179 | 6.029 | 6.073 | 2,887,028 | -0.14(-2.28%) |
Sep 30, 2008 | 6.023 | 6.267 | 6.023 | 6.215 | 4,567,100 | +0.27(+4.49%) |
Sep 29, 2008 | 6.383 | 6.383 | 5.903 | 5.948 | 8,013,158 | -0.50(-7.80%) |
Sep 26, 2008 | 6.349 | 6.460 | 6.265 | 6.451 | 0 | +0.05(+0.84%) |
Sep 25, 2008 | 6.453 | 6.490 | 6.379 | 6.397 | 3,472,464 | -0.04(-0.69%) |
Sep 24, 2008 | 6.381 | 6.464 | 6.374 | 6.442 | 2,650,728 | +0.08(+1.32%) |
Sep 23, 2008 | 6.247 | 6.440 | 6.208 | 6.358 | 4,696,473 | +0.08(+1.28%) |
Sep 22, 2008 | 6.446 | 6.512 | 6.267 | 6.277 | 4,625,905 | -0.13(-2.04%) |
Sep 19, 2008 | 6.440 | 6.802 | 6.281 | 6.408 | 0 | +0.47(+7.90%) |
Sep 18, 2008 | 5.851 | 6.054 | 5.355 | 5.939 | 15,384,314 | +0.25(+4.37%) |
Sep 17, 2008 | 6.177 | 6.179 | 5.550 | 5.690 | 23,934,418 | -0.50(-8.10%) |
Sep 16, 2008 | 6.261 | 6.261 | 5.814 | 6.191 | 16,452,364 | -0.18(-2.76%) |
Sep 15, 2008 | 6.524 | 6.526 | 6.311 | 6.367 | 6,090,040 | -0.33(-4.92%) |
Sep 12, 2008 | 6.519 | 6.747 | 6.519 | 6.696 | 2,648,187 | +0.20(+3.00%) |
Sep 11, 2008 | 6.542 | 6.542 | 6.379 | 6.501 | 2,365,709 | -0.05(-0.74%) |
Sep 10, 2008 | 6.619 | 6.625 | 6.532 | 6.550 | 2,436,221 | -0.04(-0.57%) |
Sep 09, 2008 | 6.696 | 6.714 | 6.580 | 6.587 | 7,940,836 | -0.11(-1.63%) |
Sep 08, 2008 | 6.739 | 6.759 | 6.661 | 6.696 | 1,640,081 | -0.01(-0.19%) |
Sep 05, 2008 | 6.700 | 6.736 | 6.653 | 6.709 | 0 | +0.04(+0.59%) |
Sep 04, 2008 | 6.770 | 6.777 | 6.670 | 6.670 | 1,231,922 | -0.10(-1.51%) |
Sep 03, 2008 | 6.718 | 6.811 | 6.687 | 6.772 | 1,095,512 | +0.03(+0.48%) |
Sep 02, 2008 | 6.770 | 6.770 | 6.723 | 6.739 | 1,268,521 | -0.03(-0.50%) |
Aug 29, 2008 | 6.802 | 6.816 | 6.764 | 6.773 | 876,894 | -0.07(-1.02%) |
Aug 28, 2008 | 6.849 | 6.854 | 6.795 | 6.843 | 692,429 | +0.00(+0.03%) |
Aug 27, 2008 | 6.832 | 6.849 | 6.809 | 6.841 | 585,620 | +0.03(+0.39%) |
Aug 26, 2008 | 6.825 | 6.863 | 6.806 | 6.815 | 1,720,954 | +0.02(+0.34%) |
Aug 25, 2008 | 6.838 | 6.840 | 6.789 | 6.791 | 2,713,644 | -0.01(-0.21%) |
Aug 22, 2008 | 6.831 | 6.843 | 6.806 | 6.806 | 713,943 | -0.03(-0.47%) |
Aug 21, 2008 | 6.770 | 6.845 | 6.770 | 6.838 | 1,244,975 | +0.09(+1.38%) |
Aug 20, 2008 | 6.750 | 6.761 | 6.723 | 6.745 | 589,038 | +0.00(+0.00%) |
Aug 19, 2008 | 6.747 | 6.759 | 6.725 | 6.745 | 809,917 | -0.02(-0.34%) |
Aug 18, 2008 | 6.773 | 6.781 | 6.738 | 6.768 | 1,238,077 | +0.01(+0.11%) |
Aug 15, 2008 | 6.730 | 6.779 | 6.705 | 6.761 | 0 | +0.05(+0.72%) |
Aug 14, 2008 | 6.739 | 6.745 | 6.704 | 6.713 | 3,235,952 | -0.02(-0.29%) |
Aug 13, 2008 | 6.741 | 6.743 | 6.704 | 6.732 | 1,179,540 | -0.04(-0.58%) |
Aug 12, 2008 | 6.748 | 6.784 | 6.745 | 6.772 | 1,047,530 | +0.05(+0.69%) |
Aug 11, 2008 | 6.730 | 6.745 | 6.702 | 6.725 | 1,922,325 | +0.01(+0.21%) |
Aug 08, 2008 | 6.691 | 6.732 | 6.677 | 6.711 | 1,556,824 | -0.07(-1.03%) |
Aug 07, 2008 | 6.763 | 6.823 | 6.741 | 6.781 | 1,504,660 | +0.01(+0.13%) |
Aug 06, 2008 | 6.723 | 6.786 | 6.713 | 6.772 | 1,652,173 | +0.04(+0.59%) |
Aug 05, 2008 | 6.711 | 6.789 | 6.709 | 6.732 | 2,335,198 | +0.01(+0.16%) |
Aug 04, 2008 | 6.797 | 6.804 | 6.721 | 6.721 | 1,783,937 | -0.08(-1.18%) |
Aug 01, 2008 | 6.788 | 6.845 | 6.788 | 6.802 | 2,458,282 | +0.01(+0.13%) |
Jul 31, 2008 | 6.811 | 6.829 | 6.793 | 6.793 | 1,523,571 | -0.04(-0.58%) |
Jul 30, 2008 | 6.804 | 6.836 | 6.797 | 6.832 | 1,941,710 | +0.03(+0.42%) |
Jul 29, 2008 | 6.804 | 6.815 | 6.779 | 6.804 | 1,753,660 | -0.01(-0.16%) |
Jul 28, 2008 | 6.755 | 6.834 | 6.755 | 6.815 | 3,711,534 | -0.01(-0.10%) |
Jul 25, 2008 | 6.868 | 6.868 | 6.818 | 6.822 | 2,788,378 | -0.03(-0.50%) |
Jul 24, 2008 | 6.913 | 6.918 | 6.849 | 6.856 | 2,599,574 | -0.04(-0.62%) |
Jul 23, 2008 | 6.906 | 6.915 | 6.881 | 6.899 | 2,817,376 | +0.01(+0.16%) |
Jul 22, 2008 | 6.893 | 6.904 | 6.845 | 6.888 | 4,642,107 | -0.03(-0.41%) |
Jul 21, 2008 | 6.933 | 6.960 | 6.884 | 6.917 | 4,879,217 | +0.04(+0.63%) |
Jul 18, 2008 | 6.961 | 6.981 | 6.874 | 6.874 | 2,969,174 | -0.07(-0.98%) |
Jul 17, 2008 | 6.872 | 6.942 | 6.872 | 6.942 | 4,938,721 | +0.06(+0.91%) |
Jul 16, 2008 | 6.872 | 6.890 | 6.845 | 6.879 | 6,457,037 | +0.03(+0.37%) |
Jul 15, 2008 | 6.929 | 6.947 | 6.845 | 6.854 | 6,863,012 | -0.08(-1.16%) |
Jul 14, 2008 | 6.988 | 6.995 | 6.909 | 6.935 | 7,018,563 | -0.02(-0.23%) |
Jul 11, 2008 | 6.875 | 6.981 | 6.863 | 6.951 | 7,755,936 | +0.06(+0.91%) |
Jul 10, 2008 | 6.942 | 6.960 | 6.888 | 6.888 | 6,128,549 | -0.04(-0.54%) |
Jul 09, 2008 | 6.965 | 7.006 | 6.920 | 6.926 | 15,217,822 | +0.01(+0.16%) |
Jul 08, 2008 | 6.879 | 6.926 | 6.829 | 6.915 | 14,365,429 | -0.01(-0.08%) |
Jul 07, 2008 | 6.931 | 6.979 | 6.861 | 6.920 | 20,658,822 | +0.70(+11.22%) |
Jul 04, 2008 | 6.295 | 6.295 | 6.181 | 6.222 | 3,940,317 | +0.00(+0.00%) |
Jul 03, 2008 | 6.295 | 6.295 | 6.181 | 6.222 | 3,940,317 | -0.08(-1.33%) |
Jul 02, 2008 | 6.281 | 6.408 | 6.270 | 6.306 | 5,924,196 | +0.05(+0.74%) |
Jul 01, 2008 | 6.170 | 6.308 | 6.168 | 6.260 | 5,748,935 | +0.03(+0.43%) |
Jun 30, 2008 | 6.267 | 6.317 | 6.218 | 6.233 | 9,845,423 | -0.28(-4.32%) |
Jun 27, 2008 | 6.591 | 6.609 | 6.508 | 6.514 | 6,204,657 | -0.04(-0.66%) |
Jun 26, 2008 | 6.614 | 6.661 | 6.557 | 6.557 | 8,720,684 | -0.09(-1.32%) |
Jun 25, 2008 | 6.618 | 6.680 | 6.601 | 6.644 | 10,928,363 | +0.07(+1.01%) |
Jun 24, 2008 | 6.516 | 6.619 | 6.473 | 6.578 | 14,016,796 | +0.13(+1.94%) |
Jun 23, 2008 | 6.721 | 6.723 | 6.449 | 6.453 | 48,212,404 | +0.35(+5.69%) |
Jun 20, 2008 | 6.073 | 6.145 | 6.061 | 6.106 | 38,316,752 | +0.04(+0.59%) |
Jun 19, 2008 | 6.152 | 6.209 | 6.070 | 6.070 | 9,949,680 | -0.06(-1.05%) |
Jun 18, 2008 | 6.109 | 6.163 | 6.080 | 6.134 | 5,522,951 | -0.03(-0.41%) |
Jun 17, 2008 | 5.918 | 6.179 | 5.851 | 6.159 | 14,814,125 | +0.30(+5.04%) |
Jun 16, 2008 | 5.862 | 5.901 | 5.812 | 5.864 | 7,836,194 | +0.01(+0.12%) |
Jun 13, 2008 | 5.921 | 5.953 | 5.765 | 5.857 | 6,364,955 | -0.06(-0.97%) |
Jun 12, 2008 | 6.014 | 6.014 | 5.873 | 5.914 | 8,270,759 | -0.17(-2.82%) |
Jun 11, 2008 | 6.055 | 6.091 | 6.037 | 6.086 | 6,352,880 | +0.05(+0.89%) |
Jun 10, 2008 | 6.029 | 6.043 | 6.000 | 6.032 | 2,276,504 | -0.01(-0.09%) |
Jun 09, 2008 | 6.079 | 6.080 | 5.995 | 6.037 | 1,881,486 | -0.05(-0.85%) |
Jun 06, 2008 | 6.088 | 6.131 | 6.072 | 6.089 | 1,945,961 | -0.01(-0.12%) |
Jun 05, 2008 | 6.079 | 6.168 | 6.068 | 6.097 | 4,369,409 | +0.00(+0.00%) |
Jun 04, 2008 | 6.114 | 6.140 | 6.064 | 6.097 | 3,101,636 | -0.06(-1.05%) |
Jun 03, 2008 | 6.299 | 6.299 | 6.143 | 6.161 | 6,402,096 | -0.02(-0.35%) |
Jun 02, 2008 | 6.267 | 6.292 | 6.138 | 6.183 | 10,573,787 | -0.11(-1.74%) |
May 30, 2008 | 6.324 | 6.344 | 6.277 | 6.292 | 3,597,280 | -0.06(-0.93%) |
May 29, 2008 | 6.299 | 6.351 | 6.285 | 6.351 | 6,938,014 | +0.11(+1.69%) |
May 28, 2008 | 6.252 | 6.304 | 6.211 | 6.245 | 4,877,352 | -0.05(-0.82%) |
May 27, 2008 | 6.247 | 6.347 | 6.231 | 6.297 | 11,984,165 | +0.21(+3.44%) |
May 26, 2008 | 5.935 | 6.097 | 5.914 | 6.088 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.935 | 6.097 | 5.914 | 6.088 | 23,713,332 | +0.16(+2.72%) |
May 22, 2008 | 5.812 | 6.021 | 5.767 | 5.926 | 112,764,432 | -0.85(-12.50%) |
May 21, 2008 | 6.759 | 6.897 | 6.730 | 6.773 | 5,887,753 | +0.01(+0.21%) |
May 20, 2008 | 6.601 | 6.800 | 6.601 | 6.759 | 14,337,515 | +0.20(+3.09%) |
May 19, 2008 | 6.550 | 6.625 | 6.508 | 6.557 | 35,368,216 | -0.39(-5.64%) |
May 16, 2008 | 6.990 | 7.026 | 6.935 | 6.949 | 3,119,737 | -0.04(-0.54%) |
May 15, 2008 | 6.947 | 7.010 | 6.938 | 6.986 | 3,313,870 | +0.04(+0.52%) |
May 14, 2008 | 7.012 | 7.092 | 6.942 | 6.951 | 5,258,172 | -0.03(-0.49%) |
May 13, 2008 | 6.808 | 6.985 | 6.808 | 6.985 | 9,051,747 | +0.21(+3.04%) |
May 12, 2008 | 6.634 | 6.829 | 6.589 | 6.779 | 6,724,502 | +0.16(+2.41%) |
May 09, 2008 | 6.571 | 6.730 | 6.571 | 6.619 | 1,813,538 | +0.02(+0.33%) |
May 08, 2008 | 6.519 | 6.610 | 6.462 | 6.598 | 1,836,381 | +0.05(+0.74%) |
May 07, 2008 | 6.589 | 6.618 | 6.526 | 6.550 | 2,112,514 | +0.02(+0.36%) |
May 06, 2008 | 6.464 | 6.550 | 6.410 | 6.526 | 2,165,802 | +0.02(+0.30%) |
May 05, 2008 | 6.589 | 6.589 | 6.492 | 6.507 | 2,261,402 | -0.05(-0.71%) |
May 02, 2008 | 6.473 | 6.589 | 6.469 | 6.553 | 3,094,615 | +0.08(+1.24%) |