Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.558 | 2.666 | 2.499 | 2.579 | 8,156,093 | +0.12(+5.09%) |
Apr 29, 2009 | 2.312 | 2.454 | 2.291 | 2.454 | 6,369,299 | +0.20(+9.07%) |
Apr 28, 2009 | 2.154 | 2.379 | 2.108 | 2.250 | 4,980,006 | +0.02(+1.12%) |
Apr 27, 2009 | 2.383 | 2.383 | 2.154 | 2.225 | 7,577,238 | -0.22(-9.03%) |
Apr 24, 2009 | 2.208 | 2.499 | 2.141 | 2.445 | 8,925,398 | +0.25(+11.17%) |
Apr 23, 2009 | 2.195 | 2.250 | 2.045 | 2.200 | 7,060,030 | +0.04(+1.93%) |
Apr 22, 2009 | 2.095 | 2.243 | 2.033 | 2.158 | 10,692,402 | +0.11(+5.50%) |
Apr 21, 2009 | 1.675 | 2.087 | 1.675 | 2.045 | 14,934,678 | +0.14(+7.21%) |
Apr 20, 2009 | 2.037 | 2.112 | 1.904 | 1.908 | 10,894,270 | -0.23(-10.90%) |
Apr 17, 2009 | 2.000 | 2.208 | 1.941 | 2.141 | 6,247,223 | +0.10(+5.11%) |
Apr 16, 2009 | 1.895 | 2.162 | 1.833 | 2.037 | 10,107,793 | +0.15(+7.71%) |
Apr 15, 2009 | 1.766 | 1.912 | 1.679 | 1.891 | 9,481,261 | +0.12(+7.08%) |
Apr 14, 2009 | 2.008 | 2.037 | 1.766 | 1.766 | 11,214,788 | -0.28(-13.65%) |
Apr 13, 2009 | 1.891 | 2.129 | 1.837 | 2.045 | 10,075,451 | +0.15(+7.91%) |
Apr 09, 2009 | 1.566 | 1.900 | 1.541 | 1.895 | 11,830,717 | +0.36(+23.64%) |
Apr 08, 2009 | 1.466 | 1.612 | 1.466 | 1.533 | 5,793,149 | +0.07(+4.55%) |
Apr 07, 2009 | 1.516 | 1.650 | 1.458 | 1.466 | 9,282,466 | -0.10(-6.38%) |
Apr 06, 2009 | 1.450 | 1.612 | 1.450 | 1.566 | 11,430,397 | +0.17(+12.24%) |
Apr 03, 2009 | 1.358 | 1.566 | 1.229 | 1.396 | 16,889,428 | +0.01(+0.90%) |
Apr 02, 2009 | 1.258 | 1.383 | 1.250 | 1.383 | 14,248,227 | +0.17(+14.09%) |
Apr 01, 2009 | 1.133 | 1.262 | 1.104 | 1.212 | 10,517,593 | +0.02(+2.10%) |
Mar 31, 2009 | 1.062 | 1.187 | 1.054 | 1.187 | 8,744,195 | +0.13(+12.20%) |
Mar 30, 2009 | 1.162 | 1.229 | 1.058 | 1.058 | 6,388,515 | -0.15(-12.71%) |
Mar 26, 2009 | 1.129 | 1.216 | 1.104 | 1.212 | 7,251,028 | +0.09(+7.78%) |
Mar 25, 2009 | 1.212 | 1.212 | 1.021 | 1.125 | 8,368,874 | +0.05(+5.06%) |
Mar 24, 2009 | 1.208 | 1.208 | 1.071 | 1.071 | 9,195,798 | -0.13(-11.07%) |
Mar 23, 2009 | 1.179 | 1.275 | 1.158 | 1.204 | 12,837,254 | +0.15(+14.68%) |
Mar 20, 2009 | 1.283 | 1.329 | 1.050 | 1.050 | 10,408,490 | -0.24(-18.71%) |
Mar 19, 2009 | 1.446 | 1.521 | 1.271 | 1.291 | 8,510,513 | -0.20(-13.41%) |
Mar 18, 2009 | 1.387 | 1.500 | 1.229 | 1.491 | 9,818,887 | +0.10(+7.51%) |
Mar 17, 2009 | 1.333 | 1.396 | 1.287 | 1.387 | 10,888,927 | +0.05(+4.06%) |
Mar 16, 2009 | 1.512 | 1.633 | 1.333 | 1.333 | 8,622,790 | -0.18(-11.85%) |
Mar 13, 2009 | 1.500 | 1.546 | 1.450 | 1.512 | 0 | +0.02(+1.11%) |
Mar 12, 2009 | 1.483 | 1.587 | 1.371 | 1.496 | 12,025,192 | +0.03(+2.28%) |
Mar 11, 2009 | 1.575 | 1.604 | 1.404 | 1.462 | 8,251,919 | -0.13(-8.12%) |
Mar 10, 2009 | 1.466 | 1.595 | 1.450 | 1.591 | 11,582,260 | +0.14(+9.77%) |
Mar 09, 2009 | 1.400 | 1.500 | 1.375 | 1.450 | 5,744,457 | -0.02(-1.42%) |
Mar 06, 2009 | 1.604 | 1.683 | 1.337 | 1.471 | 0 | -0.20(-11.97%) |
Mar 05, 2009 | 1.879 | 1.883 | 1.645 | 1.670 | 5,098,855 | -0.17(-9.07%) |
Mar 04, 2009 | 1.879 | 1.958 | 1.741 | 1.837 | 6,125,844 | +0.02(+1.38%) |
Mar 02, 2009 | 1.920 | 1.962 | 1.808 | 1.812 | 5,869,247 | -0.15(-7.84%) |
Feb 27, 2009 | 2.029 | 2.154 | 1.858 | 1.966 | 0 | -0.13(-6.35%) |
Feb 26, 2009 | 2.283 | 2.362 | 2.091 | 2.100 | 5,214,171 | -0.15(-6.67%) |
Feb 25, 2009 | 2.275 | 2.387 | 2.145 | 2.250 | 6,035,487 | -0.06(-2.70%) |
Feb 24, 2009 | 2.216 | 2.345 | 2.133 | 2.312 | 8,777,231 | +0.12(+5.71%) |
Feb 23, 2009 | 2.387 | 2.474 | 2.175 | 2.187 | 8,336,592 | -0.12(-5.06%) |
Feb 20, 2009 | 1.950 | 2.316 | 1.941 | 2.304 | 0 | +0.27(+13.32%) |
Feb 19, 2009 | 2.291 | 2.358 | 2.000 | 2.033 | 6,181,317 | -0.14(-6.51%) |
Feb 18, 2009 | 2.158 | 2.275 | 2.012 | 2.175 | 4,870,003 | +0.05(+2.35%) |
Feb 17, 2009 | 2.291 | 2.441 | 2.083 | 2.125 | 5,251,194 | -0.32(-12.97%) |
Feb 13, 2009 | 2.499 | 2.604 | 2.354 | 2.441 | 5,022,999 | -0.11(-4.40%) |
Feb 12, 2009 | 2.470 | 2.599 | 2.295 | 2.554 | 5,273,103 | +0.00(+0.00%) |
Feb 11, 2009 | 2.562 | 2.583 | 2.383 | 2.554 | 3,255,454 | +0.06(+2.34%) |
Feb 10, 2009 | 2.791 | 2.841 | 2.429 | 2.495 | 5,717,828 | -0.34(-12.04%) |
Feb 09, 2009 | 2.758 | 2.849 | 2.633 | 2.837 | 3,813,128 | +0.01(+0.29%) |
Feb 06, 2009 | 2.549 | 2.879 | 2.549 | 2.829 | 5,756,373 | +0.31(+12.42%) |
Feb 05, 2009 | 2.491 | 2.587 | 2.308 | 2.516 | 4,041,963 | +0.00(+0.00%) |
Feb 04, 2009 | 2.574 | 2.680 | 2.483 | 2.516 | 3,927,970 | -0.07(-2.58%) |
Feb 03, 2009 | 2.624 | 2.624 | 2.454 | 2.583 | 3,200,948 | -0.01(-0.48%) |
Feb 02, 2009 | 2.458 | 2.612 | 2.420 | 2.595 | 3,092,955 | +0.11(+4.36%) |
Jan 30, 2009 | 2.662 | 2.724 | 2.424 | 2.487 | 0 | -0.12(-4.63%) |
Jan 29, 2009 | 2.929 | 2.937 | 2.545 | 2.608 | 6,222,378 | -0.46(-14.95%) |
Jan 28, 2009 | 2.724 | 3.095 | 2.679 | 3.066 | 5,521,911 | +0.40(+14.82%) |
Jan 27, 2009 | 2.691 | 2.745 | 2.616 | 2.670 | 2,372,988 | +0.04(+1.42%) |
Jan 26, 2009 | 2.654 | 2.758 | 2.574 | 2.633 | 3,645,217 | -0.03(-1.10%) |
Jan 23, 2009 | 2.658 | 2.691 | 2.499 | 2.662 | 3,212,793 | +0.05(+1.91%) |
Jan 22, 2009 | 2.474 | 2.791 | 2.374 | 2.612 | 5,945,749 | +0.01(+0.48%) |
Jan 21, 2009 | 2.300 | 2.608 | 2.300 | 2.599 | 5,777,735 | +0.30(+13.25%) |
Jan 20, 2009 | 2.674 | 2.808 | 2.220 | 2.295 | 6,911,239 | -0.51(-18.25%) |
Jan 16, 2009 | 2.770 | 2.862 | 2.554 | 2.808 | 0 | +0.19(+7.15%) |
Jan 15, 2009 | 2.591 | 2.787 | 2.379 | 2.620 | 4,679,950 | +0.03(+1.29%) |
Jan 14, 2009 | 2.795 | 2.820 | 2.566 | 2.587 | 4,115,668 | -0.24(-8.54%) |
Jan 13, 2009 | 2.708 | 2.904 | 2.670 | 2.829 | 5,203,508 | +0.20(+7.44%) |
Jan 12, 2009 | 2.920 | 2.920 | 2.579 | 2.633 | 6,331,673 | -0.27(-9.33%) |
Jan 09, 2009 | 2.933 | 2.999 | 2.862 | 2.904 | 5,275,429 | -0.04(-1.27%) |
Jan 08, 2009 | 2.874 | 2.954 | 2.787 | 2.941 | 3,779,801 | +0.03(+1.15%) |
Jan 07, 2009 | 3.020 | 3.041 | 2.845 | 2.908 | 8,233,982 | -0.16(-5.16%) |
Jan 06, 2009 | 2.962 | 3.162 | 2.920 | 3.066 | 9,975,561 | +0.18(+6.36%) |
Jan 05, 2009 | 2.933 | 3.066 | 2.839 | 2.883 | 4,669,026 | -0.10(-3.49%) |
Jan 02, 2009 | 3.099 | 3.124 | 2.962 | 2.987 | 0 | -0.22(-7.00%) |
Jan 01, 2009 | 3.058 | 3.249 | 2.941 | 3.212 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.058 | 3.249 | 2.941 | 3.212 | 4,651,797 | +0.15(+5.04%) |
Dec 30, 2008 | 2.870 | 3.058 | 2.812 | 3.058 | 3,321,250 | +0.25(+8.74%) |
Dec 29, 2008 | 3.104 | 3.104 | 2.762 | 2.812 | 3,899,652 | -0.29(-9.40%) |
Dec 26, 2008 | 3.099 | 3.129 | 2.962 | 3.104 | 0 | +0.05(+1.78%) |
Dec 24, 2008 | 2.958 | 3.070 | 2.833 | 3.049 | 1,247,182 | +0.11(+3.83%) |
Dec 23, 2008 | 2.899 | 2.966 | 2.787 | 2.937 | 4,217,687 | +0.07(+2.62%) |
Dec 22, 2008 | 2.974 | 3.120 | 2.708 | 2.862 | 5,768,591 | -0.17(-5.50%) |
Dec 19, 2008 | 2.687 | 3.083 | 2.662 | 3.029 | 6,749,800 | +0.40(+15.03%) |
Dec 18, 2008 | 3.045 | 3.045 | 2.587 | 2.633 | 5,780,402 | -0.29(-9.84%) |
Dec 17, 2008 | 2.612 | 3.245 | 2.554 | 2.920 | 6,819,139 | +0.22(+8.35%) |
Dec 16, 2008 | 2.350 | 2.770 | 2.320 | 2.695 | 7,697,976 | +0.42(+18.72%) |
Dec 15, 2008 | 2.549 | 2.549 | 2.183 | 2.270 | 4,353,491 | -0.24(-9.62%) |
Dec 12, 2008 | 2.050 | 2.541 | 2.037 | 2.512 | 0 | +0.35(+16.18%) |
Dec 11, 2008 | 2.529 | 2.579 | 2.125 | 2.162 | 8,641,588 | -0.49(-18.40%) |
Dec 10, 2008 | 2.412 | 2.704 | 2.400 | 2.649 | 5,393,772 | +0.26(+10.99%) |
Dec 09, 2008 | 2.470 | 2.570 | 2.291 | 2.387 | 8,246,009 | -0.04(-1.55%) |
Dec 08, 2008 | 2.143 | 2.679 | 2.108 | 2.424 | 9,349,286 | +0.35(+17.10%) |
Dec 05, 2008 | 1.720 | 2.079 | 1.720 | 2.070 | 0 | +0.32(+18.05%) |
Dec 04, 2008 | 1.791 | 1.987 | 1.720 | 1.754 | 6,021,513 | -0.07(-3.88%) |
Dec 03, 2008 | 1.700 | 1.883 | 1.604 | 1.825 | 7,339,074 | +0.06(+3.55%) |
Dec 02, 2008 | 1.641 | 1.854 | 1.625 | 1.762 | 10,243,693 | +0.21(+13.40%) |
Dec 01, 2008 | 2.050 | 2.066 | 1.521 | 1.554 | 7,672,000 | -0.50(-24.19%) |
Nov 28, 2008 | 2.075 | 2.183 | 2.004 | 2.050 | 2,301,124 | -0.13(-5.93%) |
Nov 26, 2008 | 1.958 | 2.200 | 1.875 | 2.179 | 8,432,665 | +0.12(+5.66%) |
Nov 25, 2008 | 2.283 | 2.312 | 1.891 | 2.062 | 11,037,681 | -0.27(-11.45%) |
Nov 24, 2008 | 1.975 | 2.420 | 1.833 | 2.329 | 10,029,157 | +0.45(+23.95%) |
Nov 21, 2008 | 1.829 | 1.925 | 1.412 | 1.879 | 11,311,226 | +0.04(+2.27%) |
Nov 20, 2008 | 2.041 | 2.158 | 1.754 | 1.837 | 8,790,393 | -0.20(-10.00%) |
Nov 19, 2008 | 2.520 | 2.533 | 2.008 | 2.041 | 6,683,573 | -0.52(-20.33%) |
Nov 18, 2008 | 2.654 | 2.737 | 2.408 | 2.562 | 3,887,992 | -0.11(-4.06%) |
Nov 17, 2008 | 2.849 | 2.950 | 2.641 | 2.670 | 4,205,558 | -0.21(-7.24%) |
Nov 14, 2008 | 3.145 | 3.158 | 2.854 | 2.879 | 0 | -0.33(-10.26%) |
Nov 13, 2008 | 3.104 | 3.345 | 2.955 | 3.208 | 8,212,692 | +0.08(+2.67%) |
Nov 12, 2008 | 3.241 | 3.278 | 3.095 | 3.124 | 4,233,334 | -0.21(-6.25%) |
Nov 11, 2008 | 3.162 | 3.337 | 2.916 | 3.333 | 3,855,636 | +0.09(+2.83%) |
Nov 10, 2008 | 3.437 | 3.574 | 3.179 | 3.241 | 2,835,054 | -0.17(-5.12%) |
Nov 07, 2008 | 3.324 | 3.699 | 3.129 | 3.416 | 0 | +0.20(+6.36%) |
Nov 06, 2008 | 3.149 | 4.003 | 3.149 | 3.212 | 4,222,762 | -0.25(-7.33%) |
Nov 05, 2008 | 3.937 | 3.937 | 3.424 | 3.466 | 4,567,472 | -0.56(-13.96%) |
Nov 04, 2008 | 3.687 | 4.066 | 3.558 | 4.028 | 5,007,737 | +0.44(+12.18%) |
Nov 03, 2008 | 3.603 | 3.766 | 3.558 | 3.591 | 2,309,480 | -0.01(-0.23%) |
Oct 31, 2008 | 3.333 | 3.653 | 3.333 | 3.599 | 3,384,042 | +0.21(+6.14%) |
Oct 30, 2008 | 3.262 | 3.420 | 3.129 | 3.391 | 3,884,329 | +0.24(+7.67%) |
Oct 29, 2008 | 3.328 | 3.412 | 3.112 | 3.149 | 4,971,511 | -0.15(-4.67%) |
Oct 28, 2008 | 2.854 | 3.337 | 2.695 | 3.303 | 6,432,057 | +0.55(+19.79%) |
Oct 27, 2008 | 3.066 | 3.134 | 2.724 | 2.758 | 3,569,757 | -0.27(-8.82%) |
Oct 24, 2008 | 3.066 | 3.291 | 3.012 | 3.024 | 4,872,303 | -0.24(-7.40%) |
Oct 23, 2008 | 3.508 | 3.566 | 3.037 | 3.266 | 3,886,574 | -0.20(-5.88%) |
Oct 22, 2008 | 3.691 | 3.749 | 3.349 | 3.470 | 4,087,649 | -0.36(-9.46%) |
Oct 21, 2008 | 3.849 | 3.982 | 3.795 | 3.833 | 2,285,233 | -0.07(-1.71%) |
Oct 20, 2008 | 3.970 | 4.037 | 3.741 | 3.899 | 2,179,257 | -0.04(-1.06%) |
Oct 17, 2008 | 3.883 | 4.024 | 3.820 | 3.941 | 0 | +0.02(+0.64%) |
Oct 16, 2008 | 4.007 | 4.099 | 3.766 | 3.916 | 5,376,176 | -0.05(-1.36%) |
Oct 15, 2008 | 4.303 | 4.482 | 3.816 | 3.970 | 3,525,962 | -0.63(-13.68%) |
Oct 14, 2008 | 5.099 | 5.203 | 4.157 | 4.599 | 3,204,864 | -0.24(-4.99%) |
Oct 13, 2008 | 5.320 | 5.320 | 4.603 | 4.841 | 3,396,988 | -0.22(-4.36%) |
Oct 10, 2008 | 3.766 | 5.061 | 3.678 | 5.061 | 0 | +1.03(+25.52%) |
Oct 09, 2008 | 4.766 | 4.782 | 3.937 | 4.032 | 4,027,884 | -0.49(-10.78%) |
Oct 08, 2008 | 4.478 | 4.670 | 4.107 | 4.520 | 9,601,560 | -0.03(-0.55%) |
Oct 07, 2008 | 5.136 | 5.211 | 4.545 | 4.545 | 3,706,149 | -0.48(-9.61%) |
Oct 06, 2008 | 5.157 | 5.307 | 4.899 | 5.028 | 4,032,776 | -0.36(-6.72%) |
Oct 03, 2008 | 6.049 | 6.061 | 5.378 | 5.391 | 0 | -0.54(-9.07%) |
Oct 02, 2008 | 6.249 | 6.336 | 5.920 | 5.928 | 3,024,130 | -0.41(-6.50%) |
Oct 01, 2008 | 6.465 | 6.599 | 6.303 | 6.340 | 2,231,204 | -0.34(-5.05%) |
Sep 30, 2008 | 6.703 | 7.119 | 6.303 | 6.678 | 3,616,798 | +0.22(+3.42%) |
Sep 29, 2008 | 6.769 | 6.865 | 6.153 | 6.457 | 2,562,308 | -0.47(-6.85%) |
Sep 26, 2008 | 6.499 | 6.957 | 6.436 | 6.932 | 0 | +0.27(+4.00%) |
Sep 25, 2008 | 6.490 | 6.803 | 6.469 | 6.665 | 3,161,873 | +0.13(+2.04%) |
Sep 24, 2008 | 6.540 | 6.836 | 6.382 | 6.532 | 1,666,536 | -0.07(-1.01%) |
Sep 23, 2008 | 6.536 | 6.749 | 6.411 | 6.599 | 2,777,355 | +0.07(+1.08%) |
Sep 22, 2008 | 7.498 | 7.498 | 6.486 | 6.528 | 2,840,189 | -0.98(-13.04%) |
Sep 19, 2008 | 5.416 | 7.815 | 5.416 | 7.507 | 0 | +0.35(+4.95%) |
Sep 18, 2008 | 6.844 | 7.273 | 6.282 | 7.153 | 7,655,141 | +0.39(+5.73%) |
Sep 17, 2008 | 6.965 | 7.223 | 6.740 | 6.765 | 3,382,004 | -0.42(-5.91%) |
Sep 16, 2008 | 6.899 | 7.190 | 6.841 | 7.190 | 3,181,082 | +0.29(+4.23%) |
Sep 15, 2008 | 7.244 | 7.473 | 6.899 | 6.899 | 3,973,121 | -0.72(-9.51%) |
Sep 12, 2008 | 7.398 | 7.636 | 7.323 | 7.623 | 0 | +0.13(+1.78%) |
Sep 11, 2008 | 7.303 | 7.511 | 7.244 | 7.490 | 2,084,382 | +0.07(+1.01%) |
Sep 10, 2008 | 7.386 | 7.523 | 7.248 | 7.415 | 2,445,176 | +0.06(+0.79%) |
Sep 09, 2008 | 7.515 | 7.586 | 7.290 | 7.357 | 3,854,870 | -0.23(-3.07%) |
Sep 08, 2008 | 7.503 | 7.615 | 7.373 | 7.590 | 2,898,230 | +0.30(+4.17%) |
Sep 05, 2008 | 7.165 | 7.332 | 7.082 | 7.286 | 0 | +0.05(+0.63%) |
Sep 04, 2008 | 7.336 | 7.457 | 7.207 | 7.240 | 2,458,751 | -0.20(-2.63%) |
Sep 03, 2008 | 7.282 | 7.465 | 7.223 | 7.436 | 2,159,554 | +0.15(+2.12%) |
Sep 02, 2008 | 7.298 | 7.428 | 7.128 | 7.282 | 1,321,175 | +0.03(+0.46%) |
Aug 29, 2008 | 7.203 | 7.365 | 7.107 | 7.248 | 0 | -0.02(-0.29%) |
Aug 28, 2008 | 7.140 | 7.269 | 6.978 | 7.269 | 1,546,568 | +0.20(+2.77%) |
Aug 27, 2008 | 7.074 | 7.115 | 6.990 | 7.074 | 1,670,261 | -0.02(-0.29%) |
Aug 26, 2008 | 7.078 | 7.153 | 6.957 | 7.094 | 1,669,755 | +0.02(+0.35%) |
Aug 25, 2008 | 7.190 | 7.190 | 7.015 | 7.069 | 1,305,654 | -0.20(-2.81%) |
Aug 22, 2008 | 7.123 | 7.332 | 7.057 | 7.273 | 0 | +0.25(+3.56%) |
Aug 21, 2008 | 7.040 | 7.103 | 6.957 | 7.024 | 1,306,460 | -0.05(-0.77%) |
Aug 20, 2008 | 7.157 | 7.203 | 7.028 | 7.078 | 2,572,671 | -0.07(-1.05%) |
Aug 19, 2008 | 7.186 | 7.223 | 7.028 | 7.153 | 2,610,523 | -0.10(-1.32%) |
Aug 18, 2008 | 7.415 | 7.461 | 7.144 | 7.248 | 2,456,079 | -0.16(-2.14%) |
Aug 15, 2008 | 7.198 | 7.523 | 7.198 | 7.407 | 0 | +0.01(+0.11%) |
Aug 14, 2008 | 7.207 | 7.469 | 7.194 | 7.398 | 2,202,151 | +0.11(+1.49%) |
Aug 13, 2008 | 7.223 | 7.394 | 7.107 | 7.290 | 2,234,104 | +0.06(+0.81%) |
Aug 12, 2008 | 7.340 | 7.432 | 7.090 | 7.232 | 2,179,161 | -0.13(-1.75%) |
Aug 11, 2008 | 7.111 | 7.403 | 7.111 | 7.361 | 2,351,928 | +0.19(+2.67%) |
Aug 08, 2008 | 7.061 | 7.215 | 7.015 | 7.169 | 2,906,217 | +0.14(+1.95%) |
Aug 07, 2008 | 7.173 | 7.173 | 6.961 | 7.032 | 2,465,155 | -0.16(-2.26%) |
Aug 06, 2008 | 6.957 | 7.265 | 6.882 | 7.194 | 4,377,117 | +0.19(+2.68%) |
Aug 05, 2008 | 6.753 | 7.069 | 6.724 | 7.007 | 6,722,552 | +0.30(+4.47%) |
Aug 04, 2008 | 6.749 | 6.799 | 6.628 | 6.707 | 2,724,571 | -0.10(-1.47%) |
Aug 01, 2008 | 6.665 | 6.844 | 6.503 | 6.807 | 3,584,835 | +0.12(+1.81%) |
Jul 31, 2008 | 6.611 | 6.890 | 6.444 | 6.686 | 2,669,421 | +0.07(+1.13%) |
Jul 30, 2008 | 6.661 | 6.732 | 6.390 | 6.611 | 1,985,489 | -0.06(-0.87%) |
Jul 29, 2008 | 6.669 | 6.699 | 6.319 | 6.669 | 3,001,846 | +0.33(+5.19%) |
Jul 28, 2008 | 6.507 | 6.653 | 6.290 | 6.340 | 2,467,412 | -0.21(-3.24%) |
Jul 25, 2008 | 6.424 | 6.665 | 6.390 | 6.553 | 2,550,003 | +0.16(+2.48%) |
Jul 24, 2008 | 6.707 | 6.740 | 6.357 | 6.394 | 4,260,985 | -0.37(-5.54%) |
Jul 23, 2008 | 6.415 | 6.874 | 6.340 | 6.769 | 4,641,516 | +0.37(+5.73%) |
Jul 22, 2008 | 5.915 | 6.432 | 5.915 | 6.403 | 5,402,152 | +0.39(+6.51%) |
Jul 21, 2008 | 5.932 | 6.045 | 5.874 | 6.011 | 3,586,045 | +0.12(+1.98%) |
Jul 18, 2008 | 6.049 | 6.061 | 5.815 | 5.895 | 4,043,679 | -0.13(-2.21%) |
Jul 17, 2008 | 5.878 | 6.061 | 5.774 | 6.028 | 5,035,136 | +0.11(+1.83%) |
Jul 16, 2008 | 5.620 | 5.957 | 5.520 | 5.920 | 3,845,110 | +0.30(+5.42%) |
Jul 15, 2008 | 5.674 | 5.832 | 5.478 | 5.615 | 4,246,405 | -0.08(-1.39%) |
Jul 14, 2008 | 6.132 | 6.174 | 5.665 | 5.695 | 3,464,877 | -0.35(-5.72%) |
Jul 11, 2008 | 6.040 | 6.145 | 5.857 | 6.040 | 4,336,784 | -0.04(-0.62%) |
Jul 10, 2008 | 5.836 | 6.174 | 5.795 | 6.078 | 5,353,479 | +0.21(+3.62%) |
Jul 09, 2008 | 6.428 | 6.465 | 5.845 | 5.865 | 3,543,580 | -0.54(-8.45%) |
Jul 08, 2008 | 6.028 | 6.569 | 5.961 | 6.407 | 6,503,869 | +0.33(+5.49%) |
Jul 07, 2008 | 6.282 | 6.332 | 6.036 | 6.074 | 2,989,130 | -0.21(-3.38%) |
Jul 04, 2008 | 6.515 | 6.544 | 6.282 | 6.286 | 1,297,237 | +0.00(+0.00%) |
Jul 03, 2008 | 6.515 | 6.544 | 6.282 | 6.286 | 1,297,237 | -0.18(-2.83%) |
Jul 02, 2008 | 6.503 | 6.576 | 6.440 | 6.469 | 3,345,065 | -0.03(-0.51%) |
Jul 01, 2008 | 6.253 | 6.586 | 6.253 | 6.503 | 4,539,907 | -0.06(-0.95%) |
Jun 30, 2008 | 6.703 | 6.703 | 6.519 | 6.565 | 3,151,498 | -0.06(-0.88%) |
Jun 27, 2008 | 6.640 | 6.669 | 6.457 | 6.624 | 4,578,903 | -0.01(-0.19%) |
Jun 26, 2008 | 6.824 | 6.882 | 6.603 | 6.636 | 5,005,444 | -0.25(-3.63%) |
Jun 25, 2008 | 6.865 | 6.969 | 6.786 | 6.886 | 5,464,147 | +0.05(+0.73%) |
Jun 24, 2008 | 6.836 | 6.994 | 6.782 | 6.836 | 3,315,954 | -0.05(-0.67%) |
Jun 23, 2008 | 7.128 | 7.144 | 6.844 | 6.882 | 2,573,096 | -0.18(-2.59%) |
Jun 20, 2008 | 7.053 | 7.186 | 7.053 | 7.065 | 2,054,282 | -0.15(-2.13%) |
Jun 19, 2008 | 7.115 | 7.228 | 7.078 | 7.219 | 3,209,713 | +0.13(+1.88%) |
Jun 18, 2008 | 7.178 | 7.253 | 7.078 | 7.086 | 1,783,707 | -0.13(-1.85%) |
Jun 17, 2008 | 7.640 | 7.678 | 7.219 | 7.219 | 1,708,386 | -0.35(-4.57%) |
Jun 16, 2008 | 7.436 | 7.582 | 7.436 | 7.565 | 1,374,882 | +0.04(+0.55%) |
Jun 13, 2008 | 7.594 | 7.632 | 7.448 | 7.523 | 1,715,480 | -0.02(-0.33%) |
Jun 12, 2008 | 7.586 | 7.728 | 7.494 | 7.548 | 2,020,759 | +0.04(+0.50%) |
Jun 11, 2008 | 7.632 | 7.644 | 7.478 | 7.511 | 1,654,332 | -0.10(-1.26%) |
Jun 10, 2008 | 7.619 | 7.707 | 7.515 | 7.607 | 2,728,543 | -0.07(-0.98%) |
Jun 09, 2008 | 7.919 | 8.002 | 7.682 | 7.682 | 1,559,857 | -0.23(-2.95%) |
Jun 06, 2008 | 8.157 | 8.269 | 7.882 | 7.915 | 2,152,091 | -0.36(-4.33%) |
Jun 05, 2008 | 8.173 | 8.273 | 8.086 | 8.273 | 1,872,048 | +0.19(+2.32%) |
Jun 04, 2008 | 7.832 | 8.148 | 7.823 | 8.086 | 1,981,686 | +0.22(+2.75%) |
Jun 03, 2008 | 7.790 | 7.878 | 7.707 | 7.869 | 1,654,634 | +0.16(+2.11%) |
Jun 02, 2008 | 7.757 | 7.840 | 7.661 | 7.707 | 1,144,256 | -0.11(-1.44%) |
May 30, 2008 | 7.861 | 7.902 | 7.773 | 7.819 | 1,514,344 | -0.05(-0.69%) |
May 29, 2008 | 7.773 | 7.886 | 7.765 | 7.873 | 1,084,485 | +0.07(+0.96%) |
May 28, 2008 | 7.915 | 7.969 | 7.786 | 7.798 | 1,146,272 | -0.10(-1.27%) |
May 27, 2008 | 7.790 | 7.898 | 7.728 | 7.898 | 1,339,573 | +0.11(+1.44%) |
May 26, 2008 | 7.769 | 7.803 | 7.661 | 7.786 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.769 | 7.803 | 7.661 | 7.786 | 1,245,065 | +0.03(+0.43%) |
May 22, 2008 | 7.811 | 7.890 | 7.707 | 7.753 | 1,910,132 | +0.01(+0.11%) |
May 21, 2008 | 7.994 | 8.032 | 7.732 | 7.744 | 1,533,697 | -0.22(-2.72%) |
May 20, 2008 | 8.015 | 8.065 | 7.907 | 7.961 | 1,090,926 | -0.05(-0.68%) |
May 19, 2008 | 7.869 | 8.027 | 7.828 | 8.015 | 1,238,178 | +0.17(+2.23%) |
May 16, 2008 | 7.965 | 7.965 | 7.798 | 7.840 | 772,374 | -0.07(-0.95%) |
May 15, 2008 | 7.828 | 7.919 | 7.794 | 7.915 | 882,800 | +0.04(+0.53%) |
May 14, 2008 | 7.823 | 7.923 | 7.823 | 7.873 | 1,598,040 | +0.06(+0.75%) |
May 13, 2008 | 7.807 | 7.944 | 7.782 | 7.815 | 1,234,248 | -0.02(-0.21%) |
May 12, 2008 | 7.565 | 7.840 | 7.565 | 7.832 | 1,081,898 | +0.25(+3.30%) |
May 09, 2008 | 7.657 | 7.786 | 7.540 | 7.582 | 1,788,434 | -0.10(-1.35%) |
May 08, 2008 | 7.898 | 7.965 | 7.665 | 7.686 | 1,678,762 | -0.04(-0.49%) |
May 07, 2008 | 7.948 | 7.952 | 7.711 | 7.723 | 1,677,888 | -0.22(-2.83%) |
May 06, 2008 | 7.786 | 7.957 | 7.736 | 7.948 | 2,100,115 | +0.09(+1.17%) |
May 05, 2008 | 7.728 | 7.857 | 7.611 | 7.857 | 2,105,744 | +0.08(+1.07%) |
May 02, 2008 | 7.640 | 7.894 | 7.586 | 7.773 | 2,833,386 | +0.21(+2.75%) |