Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.702 | 8.795 | 8.634 | 8.782 | 10,686,585 | +0.28(+3.35%) |
May 28, 2009 | 8.466 | 8.547 | 8.386 | 8.497 | 10,807,855 | +0.09(+1.03%) |
May 27, 2009 | 8.522 | 8.565 | 8.349 | 8.411 | 9,678,588 | +0.08(+0.97%) |
May 26, 2009 | 8.064 | 8.367 | 8.045 | 8.330 | 9,573,354 | +0.40(+5.08%) |
May 22, 2009 | 7.946 | 8.008 | 7.921 | 7.928 | 3,939,802 | +0.02(+0.31%) |
May 21, 2009 | 7.897 | 7.909 | 7.791 | 7.903 | 3,798,134 | -0.15(-1.92%) |
May 20, 2009 | 8.138 | 8.206 | 8.051 | 8.058 | 7,848,247 | -0.07(-0.91%) |
May 19, 2009 | 8.175 | 8.225 | 8.082 | 8.132 | 12,126,847 | -0.02(-0.30%) |
May 18, 2009 | 8.027 | 8.163 | 7.983 | 8.157 | 8,556,436 | +0.40(+5.19%) |
May 15, 2009 | 7.798 | 7.859 | 7.705 | 7.754 | 6,534,073 | +0.02(+0.24%) |
May 14, 2009 | 7.729 | 7.822 | 7.506 | 7.736 | 6,768,871 | -0.01(-0.16%) |
May 13, 2009 | 7.791 | 7.816 | 7.711 | 7.748 | 7,486,345 | -0.07(-0.87%) |
May 12, 2009 | 7.897 | 7.937 | 7.760 | 7.816 | 13,521,856 | -0.01(-0.08%) |
May 11, 2009 | 7.952 | 7.952 | 7.779 | 7.822 | 10,969,312 | -0.31(-3.81%) |
May 08, 2009 | 8.039 | 8.132 | 7.955 | 8.132 | 12,775,916 | +0.23(+2.90%) |
May 07, 2009 | 8.206 | 8.206 | 7.878 | 7.903 | 13,858,297 | -0.18(-2.22%) |
May 06, 2009 | 8.020 | 8.120 | 7.943 | 8.082 | 15,520,322 | +0.27(+3.49%) |
May 05, 2009 | 7.828 | 7.850 | 7.729 | 7.810 | 9,030,519 | -0.11(-1.33%) |
May 04, 2009 | 7.711 | 7.934 | 7.655 | 7.915 | 17,206,878 | +0.50(+6.68%) |
May 01, 2009 | 7.314 | 7.432 | 7.308 | 7.420 | 7,891,311 | +0.07(+0.93%) |
Apr 30, 2009 | 7.364 | 7.407 | 7.290 | 7.352 | 16,706,536 | +0.15(+2.15%) |
Apr 29, 2009 | 7.079 | 7.246 | 7.036 | 7.197 | 24,230,580 | +0.26(+3.75%) |
Apr 28, 2009 | 6.949 | 7.011 | 6.893 | 6.937 | 6,792,619 | -0.17(-2.44%) |
Apr 27, 2009 | 7.122 | 7.184 | 7.048 | 7.110 | 13,367,337 | -0.20(-2.79%) |
Apr 24, 2009 | 7.302 | 7.389 | 7.246 | 7.314 | 7,008,177 | +0.12(+1.64%) |
Apr 23, 2009 | 7.240 | 7.246 | 7.122 | 7.197 | 7,905,511 | +0.07(+1.04%) |
Apr 22, 2009 | 7.129 | 7.215 | 7.011 | 7.122 | 12,767,397 | -0.07(-0.95%) |
Apr 21, 2009 | 7.060 | 7.234 | 7.005 | 7.191 | 11,237,820 | +0.12(+1.75%) |
Apr 20, 2009 | 7.234 | 7.290 | 7.023 | 7.067 | 9,451,474 | -0.23(-3.14%) |
Apr 17, 2009 | 7.290 | 7.314 | 7.222 | 7.296 | 8,182,695 | +0.01(+0.17%) |
Apr 16, 2009 | 7.209 | 7.308 | 7.147 | 7.283 | 22,418,544 | +0.07(+1.03%) |
Apr 15, 2009 | 7.110 | 7.228 | 7.060 | 7.209 | 6,653,287 | +0.12(+1.66%) |
Apr 14, 2009 | 7.153 | 7.191 | 7.060 | 7.091 | 9,884,811 | -0.05(-0.69%) |
Apr 13, 2009 | 7.030 | 7.197 | 7.030 | 7.141 | 8,302,562 | +0.09(+1.23%) |
Apr 09, 2009 | 7.011 | 7.079 | 6.974 | 7.054 | 10,733,222 | +0.20(+2.98%) |
Apr 08, 2009 | 6.862 | 6.906 | 6.763 | 6.850 | 18,933,252 | +0.08(+1.19%) |
Apr 07, 2009 | 6.856 | 6.887 | 6.763 | 6.769 | 6,741,311 | -0.16(-2.32%) |
Apr 06, 2009 | 6.893 | 6.937 | 6.800 | 6.930 | 9,103,165 | +0.04(+0.54%) |
Apr 03, 2009 | 6.807 | 6.893 | 6.769 | 6.893 | 6,753,927 | +0.11(+1.55%) |
Apr 02, 2009 | 6.726 | 6.918 | 6.707 | 6.788 | 19,623,880 | +0.36(+5.59%) |
Apr 01, 2009 | 6.323 | 6.460 | 6.262 | 6.429 | 12,603,281 | +0.13(+2.06%) |
Mar 31, 2009 | 6.354 | 6.392 | 6.262 | 6.299 | 9,693,909 | +0.03(+0.49%) |
Mar 30, 2009 | 6.330 | 6.354 | 6.206 | 6.268 | 9,237,027 | -0.34(-5.15%) |
Mar 26, 2009 | 6.577 | 6.615 | 6.528 | 6.608 | 11,456,601 | +0.12(+1.81%) |
Mar 25, 2009 | 6.478 | 6.577 | 6.338 | 6.491 | 8,899,843 | +0.00(+0.00%) |
Mar 24, 2009 | 6.528 | 6.602 | 6.447 | 6.491 | 9,344,599 | -0.11(-1.60%) |
Mar 23, 2009 | 6.416 | 6.596 | 6.404 | 6.596 | 12,426,784 | +0.53(+8.78%) |
Mar 20, 2009 | 6.119 | 6.144 | 5.995 | 6.063 | 5,857,639 | -0.10(-1.61%) |
Mar 19, 2009 | 6.212 | 6.262 | 6.101 | 6.162 | 8,315,384 | -0.04(-0.60%) |
Mar 18, 2009 | 6.045 | 6.249 | 6.001 | 6.200 | 8,843,024 | +0.03(+0.50%) |
Mar 17, 2009 | 5.977 | 6.181 | 5.977 | 6.169 | 5,376,297 | +0.18(+3.00%) |
Mar 16, 2009 | 6.051 | 6.138 | 5.983 | 5.989 | 8,422,119 | +0.07(+1.26%) |
Mar 13, 2009 | 5.915 | 5.983 | 5.834 | 5.915 | 0 | +0.06(+0.95%) |
Mar 12, 2009 | 5.710 | 5.909 | 5.667 | 5.859 | 9,837,237 | +0.14(+2.38%) |
Mar 11, 2009 | 5.717 | 5.766 | 5.642 | 5.723 | 6,777,144 | +0.02(+0.33%) |
Mar 10, 2009 | 5.549 | 5.754 | 5.549 | 5.704 | 12,367,751 | +0.27(+4.90%) |
Mar 09, 2009 | 5.425 | 5.568 | 5.407 | 5.438 | 13,423,030 | -0.15(-2.77%) |
Mar 06, 2009 | 5.710 | 5.710 | 5.469 | 5.593 | 0 | -0.06(-1.10%) |
Mar 05, 2009 | 5.717 | 5.797 | 5.636 | 5.655 | 4,551,864 | -0.27(-4.50%) |
Mar 04, 2009 | 5.878 | 6.070 | 5.859 | 5.921 | 8,550,478 | +0.28(+5.06%) |
Mar 02, 2009 | 5.834 | 5.840 | 5.624 | 5.636 | 11,143,591 | -0.32(-5.41%) |
Feb 27, 2009 | 5.915 | 6.045 | 5.896 | 5.958 | 0 | +0.04(+0.63%) |
Feb 26, 2009 | 6.082 | 6.119 | 5.921 | 5.921 | 5,699,256 | -0.14(-2.35%) |
Feb 25, 2009 | 6.039 | 6.162 | 5.946 | 6.063 | 7,028,988 | -0.08(-1.31%) |
Feb 24, 2009 | 5.915 | 6.167 | 5.915 | 6.144 | 13,087,171 | +0.26(+4.42%) |
Feb 23, 2009 | 6.045 | 6.076 | 5.837 | 5.884 | 12,202,802 | -0.04(-0.63%) |
Feb 20, 2009 | 5.871 | 5.977 | 5.785 | 5.921 | 6,256,628 | -0.07(-1.14%) |
Feb 19, 2009 | 6.076 | 6.116 | 5.933 | 5.989 | 5,627,073 | +0.02(+0.42%) |
Feb 18, 2009 | 6.008 | 6.045 | 5.909 | 5.964 | 5,784,957 | +0.13(+2.23%) |
Feb 17, 2009 | 5.871 | 5.927 | 5.816 | 5.834 | 11,083,275 | -0.20(-3.29%) |
Feb 13, 2009 | 6.101 | 6.131 | 6.032 | 6.032 | 3,319,745 | -0.02(-0.31%) |
Feb 12, 2009 | 5.958 | 6.082 | 5.890 | 6.051 | 6,683,888 | -0.05(-0.81%) |
Feb 11, 2009 | 6.039 | 6.162 | 6.008 | 6.101 | 6,414,313 | +0.11(+1.76%) |
Feb 10, 2009 | 6.262 | 6.274 | 5.946 | 5.995 | 9,198,483 | -0.32(-5.00%) |
Feb 09, 2009 | 6.305 | 6.323 | 6.206 | 6.311 | 4,715,419 | -0.02(-0.29%) |
Feb 06, 2009 | 6.169 | 6.354 | 6.131 | 6.330 | 8,278,550 | +0.25(+4.07%) |
Feb 05, 2009 | 6.057 | 6.187 | 5.946 | 6.082 | 7,926,348 | -0.01(-0.10%) |
Feb 04, 2009 | 6.181 | 6.255 | 6.088 | 6.088 | 12,464,448 | -0.02(-0.30%) |
Feb 03, 2009 | 6.107 | 6.187 | 6.014 | 6.107 | 7,725,780 | -0.10(-1.60%) |
Feb 02, 2009 | 6.156 | 6.262 | 6.101 | 6.206 | 5,283,983 | +0.00(+0.00%) |
Jan 30, 2009 | 6.305 | 6.348 | 6.187 | 6.206 | 0 | +0.13(+2.14%) |
Jan 29, 2009 | 6.249 | 6.249 | 6.045 | 6.076 | 10,183,417 | -0.35(-5.49%) |
Jan 28, 2009 | 6.373 | 6.454 | 6.274 | 6.429 | 15,652,632 | +0.20(+3.28%) |
Jan 27, 2009 | 6.187 | 6.255 | 6.141 | 6.224 | 4,351,730 | +0.09(+1.41%) |
Jan 26, 2009 | 6.113 | 6.255 | 6.070 | 6.138 | 5,919,847 | +0.03(+0.51%) |
Jan 23, 2009 | 5.859 | 6.156 | 5.834 | 6.107 | 7,947,273 | +0.17(+2.92%) |
Jan 22, 2009 | 5.995 | 6.039 | 5.828 | 5.933 | 6,228,613 | -0.23(-3.72%) |
Jan 21, 2009 | 6.076 | 6.169 | 5.902 | 6.162 | 6,012,418 | +0.30(+5.07%) |
Jan 20, 2009 | 6.125 | 6.131 | 5.847 | 5.865 | 7,013,875 | -0.31(-5.02%) |
Jan 16, 2009 | 6.231 | 6.243 | 6.032 | 6.175 | 0 | +0.07(+1.22%) |
Jan 15, 2009 | 6.088 | 6.218 | 5.909 | 6.101 | 9,882,188 | -0.03(-0.51%) |
Jan 14, 2009 | 6.193 | 6.193 | 6.014 | 6.131 | 7,795,682 | -0.15(-2.46%) |
Jan 13, 2009 | 6.286 | 6.354 | 6.231 | 6.286 | 6,466,278 | -0.06(-0.88%) |
Jan 12, 2009 | 6.454 | 6.503 | 6.293 | 6.342 | 5,086,374 | -0.12(-1.82%) |
Jan 09, 2009 | 6.608 | 6.608 | 6.435 | 6.460 | 4,480,543 | -0.20(-2.98%) |
Jan 08, 2009 | 6.565 | 6.676 | 6.522 | 6.658 | 7,168,704 | +0.02(+0.28%) |
Jan 07, 2009 | 6.695 | 6.745 | 6.577 | 6.639 | 8,471,734 | -0.17(-2.46%) |
Jan 06, 2009 | 6.800 | 6.896 | 6.763 | 6.807 | 5,332,946 | +0.14(+2.04%) |
Jan 05, 2009 | 6.658 | 6.732 | 6.611 | 6.670 | 5,223,888 | -0.01(-0.19%) |
Jan 02, 2009 | 6.559 | 6.720 | 6.491 | 6.683 | 4,537,016 | +0.26(+4.05%) |
Jan 01, 2009 | 6.379 | 6.460 | 6.317 | 6.423 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.379 | 6.460 | 6.317 | 6.423 | 6,703,211 | +0.06(+0.97%) |
Dec 30, 2008 | 6.255 | 6.361 | 6.224 | 6.361 | 4,953,413 | +0.05(+0.79%) |
Dec 29, 2008 | 6.367 | 6.379 | 6.255 | 6.311 | 3,231,289 | -0.04(-0.59%) |
Dec 26, 2008 | 6.330 | 6.354 | 6.286 | 6.348 | 1,602,422 | +0.04(+0.59%) |
Dec 24, 2008 | 6.293 | 6.317 | 6.274 | 6.311 | 2,342,310 | +0.12(+1.90%) |
Dec 23, 2008 | 6.286 | 6.354 | 6.193 | 6.193 | 7,275,855 | -0.37(-5.57%) |
Dec 22, 2008 | 6.652 | 6.664 | 6.429 | 6.559 | 8,352,414 | -0.13(-1.94%) |
Dec 19, 2008 | 6.769 | 6.788 | 6.658 | 6.689 | 4,865,446 | -0.02(-0.28%) |
Dec 18, 2008 | 6.906 | 6.912 | 6.646 | 6.707 | 5,753,603 | -0.11(-1.63%) |
Dec 17, 2008 | 6.831 | 6.868 | 6.751 | 6.819 | 13,074,433 | -0.22(-3.08%) |
Dec 16, 2008 | 6.751 | 7.060 | 6.707 | 7.036 | 13,077,611 | +0.32(+4.70%) |
Dec 15, 2008 | 6.763 | 6.763 | 6.596 | 6.720 | 5,413,612 | -0.09(-1.27%) |
Dec 12, 2008 | 6.559 | 6.807 | 6.540 | 6.807 | 6,964,500 | +0.10(+1.48%) |
Dec 11, 2008 | 6.807 | 6.930 | 6.658 | 6.707 | 8,580,119 | -0.07(-1.01%) |
Dec 10, 2008 | 6.807 | 6.862 | 6.726 | 6.776 | 7,811,862 | +0.27(+4.09%) |
Dec 09, 2008 | 6.503 | 6.633 | 6.435 | 6.509 | 13,385,540 | -0.15(-2.23%) |
Dec 08, 2008 | 6.633 | 6.757 | 6.522 | 6.658 | 10,474,164 | +0.44(+7.07%) |
Dec 05, 2008 | 5.933 | 6.224 | 5.921 | 6.218 | 7,211,020 | +0.34(+5.80%) |
Dec 04, 2008 | 5.921 | 6.076 | 5.828 | 5.878 | 5,619,467 | -0.33(-5.29%) |
Dec 03, 2008 | 6.057 | 6.224 | 5.952 | 6.206 | 6,098,681 | -0.04(-0.69%) |
Dec 02, 2008 | 6.107 | 6.249 | 5.995 | 6.249 | 7,956,599 | +0.40(+6.77%) |
Dec 01, 2008 | 6.193 | 6.218 | 5.840 | 5.853 | 14,061,411 | -0.51(-8.07%) |
Nov 28, 2008 | 6.286 | 6.373 | 6.268 | 6.367 | 2,488,038 | -0.04(-0.58%) |
Nov 26, 2008 | 5.939 | 6.423 | 5.939 | 6.404 | 13,012,496 | +0.46(+7.71%) |
Nov 25, 2008 | 6.107 | 6.107 | 5.853 | 5.946 | 7,057,353 | -0.05(-0.83%) |
Nov 24, 2008 | 5.834 | 6.156 | 5.797 | 5.995 | 14,189,788 | +0.12(+2.00%) |
Nov 21, 2008 | 5.537 | 5.884 | 5.414 | 5.878 | 11,786,810 | +0.61(+11.52%) |
Nov 20, 2008 | 5.475 | 5.661 | 5.178 | 5.271 | 12,452,251 | -0.24(-4.27%) |
Nov 19, 2008 | 5.741 | 5.840 | 5.469 | 5.506 | 9,673,450 | -0.33(-5.73%) |
Nov 18, 2008 | 5.778 | 5.946 | 5.679 | 5.840 | 7,153,034 | -0.10(-1.67%) |
Nov 17, 2008 | 6.014 | 6.212 | 5.930 | 5.939 | 11,630,807 | +0.02(+0.31%) |
Nov 14, 2008 | 6.144 | 6.342 | 5.921 | 5.921 | 11,391,722 | -0.59(-9.04%) |
Nov 13, 2008 | 6.026 | 6.515 | 5.778 | 6.509 | 13,416,934 | +0.51(+8.46%) |
Nov 12, 2008 | 6.138 | 6.212 | 5.943 | 6.001 | 7,543,828 | -0.23(-3.68%) |
Nov 11, 2008 | 6.293 | 6.398 | 6.131 | 6.231 | 9,233,846 | -0.43(-6.42%) |
Nov 10, 2008 | 6.782 | 6.807 | 6.466 | 6.658 | 6,555,814 | -0.16(-2.36%) |
Nov 07, 2008 | 6.621 | 6.825 | 6.571 | 6.819 | 5,899,895 | +0.62(+9.99%) |
Nov 06, 2008 | 6.423 | 6.540 | 6.200 | 6.200 | 17,023,464 | -0.30(-4.67%) |
Nov 05, 2008 | 6.813 | 6.875 | 6.484 | 6.503 | 14,409,343 | -0.41(-5.91%) |
Nov 04, 2008 | 6.782 | 6.937 | 6.683 | 6.912 | 9,480,899 | +0.42(+6.49%) |
Nov 03, 2008 | 6.639 | 6.639 | 6.491 | 6.491 | 7,034,132 | +0.04(+0.58%) |
Oct 31, 2008 | 6.540 | 6.571 | 6.274 | 6.454 | 11,161,480 | -0.16(-2.43%) |
Oct 30, 2008 | 6.596 | 6.664 | 6.308 | 6.615 | 13,206,567 | +0.51(+8.43%) |
Oct 29, 2008 | 6.193 | 6.454 | 6.026 | 6.101 | 13,232,708 | -0.21(-3.34%) |
Oct 28, 2008 | 5.859 | 6.323 | 5.655 | 6.311 | 15,206,080 | +0.92(+16.99%) |
Oct 27, 2008 | 5.617 | 5.735 | 5.388 | 5.394 | 10,757,984 | -0.55(-9.27%) |
Oct 24, 2008 | 5.698 | 6.082 | 5.611 | 5.946 | 9,902,273 | -0.39(-6.16%) |
Oct 23, 2008 | 6.268 | 6.354 | 5.939 | 6.336 | 10,851,333 | +0.12(+1.99%) |
Oct 22, 2008 | 6.460 | 6.472 | 6.101 | 6.212 | 9,486,962 | -0.45(-6.78%) |
Oct 21, 2008 | 6.788 | 6.906 | 6.627 | 6.664 | 7,445,974 | -0.42(-5.94%) |
Oct 20, 2008 | 6.875 | 7.116 | 6.794 | 7.085 | 7,752,842 | +0.39(+5.83%) |
Oct 17, 2008 | 6.602 | 7.060 | 6.534 | 6.695 | 10,051,646 | -0.22(-3.22%) |
Oct 16, 2008 | 6.664 | 6.986 | 6.423 | 6.918 | 13,225,160 | +0.47(+7.30%) |
Oct 15, 2008 | 7.060 | 7.060 | 6.441 | 6.447 | 9,609,071 | -0.90(-12.30%) |
Oct 14, 2008 | 7.674 | 7.674 | 7.203 | 7.352 | 22,465,116 | -0.24(-3.10%) |
Oct 13, 2008 | 7.135 | 7.736 | 6.986 | 7.587 | 11,425,522 | +1.05(+16.11%) |
Oct 10, 2008 | 6.336 | 6.813 | 6.113 | 6.534 | 22,000,426 | -0.02(-0.28%) |
Oct 09, 2008 | 7.135 | 7.215 | 6.553 | 6.553 | 18,372,744 | -0.56(-7.84%) |
Oct 08, 2008 | 6.875 | 7.333 | 6.868 | 7.110 | 18,730,340 | +0.11(+1.59%) |
Oct 07, 2008 | 7.407 | 7.568 | 6.974 | 6.999 | 13,762,582 | -0.33(-4.56%) |
Oct 06, 2008 | 7.395 | 7.407 | 7.017 | 7.333 | 16,461,750 | -0.32(-4.21%) |
Oct 03, 2008 | 7.866 | 8.039 | 7.624 | 7.655 | 6,051,476 | -0.14(-1.75%) |
Oct 02, 2008 | 8.045 | 8.076 | 7.748 | 7.791 | 9,797,276 | -0.48(-5.84%) |
Oct 01, 2008 | 8.144 | 8.336 | 8.002 | 8.274 | 9,258,803 | +0.09(+1.14%) |
Sep 30, 2008 | 8.064 | 8.250 | 7.983 | 8.181 | 8,459,273 | +0.50(+6.45%) |
Sep 29, 2008 | 8.274 | 8.293 | 7.544 | 7.686 | 21,175,752 | -0.93(-10.78%) |
Sep 26, 2008 | 8.429 | 8.714 | 8.367 | 8.615 | 0 | -0.13(-1.49%) |
Sep 25, 2008 | 8.578 | 8.838 | 8.578 | 8.745 | 5,516,233 | +0.23(+2.69%) |
Sep 24, 2008 | 8.516 | 8.553 | 8.411 | 8.516 | 4,008,867 | +0.01(+0.15%) |
Sep 23, 2008 | 8.547 | 8.692 | 8.466 | 8.504 | 8,769,646 | -0.18(-2.07%) |
Sep 22, 2008 | 9.098 | 9.135 | 8.671 | 8.683 | 7,735,272 | -0.46(-5.08%) |
Sep 19, 2008 | 9.544 | 9.909 | 9.089 | 9.148 | 0 | +0.16(+1.79%) |
Sep 18, 2008 | 8.547 | 9.042 | 8.318 | 8.987 | 26,688,546 | +0.60(+7.16%) |
Sep 17, 2008 | 8.720 | 8.776 | 8.367 | 8.386 | 14,720,165 | -0.69(-7.64%) |
Sep 16, 2008 | 8.733 | 9.154 | 8.652 | 9.080 | 18,008,672 | +0.31(+3.53%) |
Sep 15, 2008 | 8.943 | 9.191 | 8.739 | 8.770 | 32,699,100 | -0.56(-6.04%) |
Sep 12, 2008 | 9.172 | 9.352 | 9.098 | 9.333 | 5,522,927 | -0.01(-0.07%) |
Sep 11, 2008 | 9.067 | 9.352 | 9.042 | 9.340 | 8,866,076 | +0.06(+0.60%) |
Sep 10, 2008 | 9.303 | 9.414 | 9.185 | 9.284 | 5,654,736 | +0.08(+0.87%) |
Sep 09, 2008 | 9.451 | 9.538 | 9.191 | 9.203 | 6,265,203 | -0.32(-3.32%) |
Sep 08, 2008 | 9.742 | 9.748 | 9.340 | 9.519 | 7,370,436 | +0.19(+1.99%) |
Sep 05, 2008 | 9.210 | 9.439 | 9.123 | 9.333 | 0 | +0.07(+0.80%) |
Sep 04, 2008 | 9.482 | 9.488 | 9.203 | 9.259 | 12,469,108 | -0.40(-4.17%) |
Sep 03, 2008 | 9.631 | 9.693 | 9.563 | 9.662 | 3,851,763 | -0.08(-0.83%) |
Sep 02, 2008 | 9.860 | 9.956 | 9.687 | 9.742 | 8,641,678 | -0.08(-0.82%) |
Aug 29, 2008 | 9.835 | 9.916 | 9.823 | 9.823 | 5,629,033 | -0.11(-1.06%) |
Aug 28, 2008 | 9.804 | 9.934 | 9.804 | 9.928 | 4,683,922 | +0.01(+0.06%) |
Aug 27, 2008 | 9.891 | 9.996 | 9.841 | 9.922 | 6,215,016 | +0.15(+1.52%) |
Aug 26, 2008 | 9.755 | 9.835 | 9.711 | 9.773 | 6,304,960 | +0.14(+1.48%) |
Aug 25, 2008 | 9.792 | 9.804 | 9.581 | 9.631 | 6,472,283 | -0.14(-1.40%) |
Aug 22, 2008 | 9.631 | 9.786 | 9.618 | 9.767 | 18,596,988 | +0.13(+1.35%) |
Aug 21, 2008 | 9.488 | 9.662 | 9.482 | 9.637 | 6,961,740 | -0.15(-1.52%) |
Aug 20, 2008 | 9.699 | 9.810 | 9.612 | 9.786 | 7,412,048 | +0.34(+3.61%) |
Aug 19, 2008 | 9.532 | 9.538 | 9.414 | 9.445 | 11,320,138 | -0.30(-3.05%) |
Aug 18, 2008 | 9.866 | 9.916 | 9.662 | 9.742 | 15,617,604 | -0.29(-2.90%) |
Aug 15, 2008 | 9.959 | 10.05 | 9.891 | 10.03 | 0 | -0.11(-1.04%) |
Aug 14, 2008 | 9.928 | 10.18 | 9.909 | 10.14 | 18,078,860 | +0.11(+1.05%) |
Aug 13, 2008 | 10.13 | 10.13 | 9.916 | 10.03 | 7,822,743 | -0.05(-0.49%) |
Aug 12, 2008 | 10.17 | 10.20 | 10.01 | 10.08 | 6,606,991 | -0.09(-0.85%) |
Aug 11, 2008 | 10.13 | 10.26 | 10.11 | 10.17 | 3,638,228 | +0.00(+0.00%) |
Aug 08, 2008 | 9.996 | 10.23 | 9.922 | 10.17 | 6,589,018 | +0.24(+2.43%) |
Aug 07, 2008 | 10.01 | 10.03 | 9.841 | 9.928 | 8,208,443 | -0.37(-3.61%) |
Aug 06, 2008 | 10.24 | 10.31 | 10.19 | 10.30 | 13,247,135 | +0.00(+0.00%) |
Aug 05, 2008 | 10.05 | 10.32 | 10.05 | 10.30 | 9,613,185 | +0.11(+1.03%) |
Aug 04, 2008 | 10.27 | 10.27 | 10.10 | 10.19 | 7,172,920 | -0.17(-1.61%) |
Aug 01, 2008 | 10.45 | 10.50 | 10.33 | 10.36 | 10,692,798 | +0.02(+0.18%) |
Jul 31, 2008 | 10.38 | 10.50 | 10.30 | 10.34 | 6,252,745 | -0.29(-2.74%) |
Jul 30, 2008 | 10.53 | 10.68 | 10.50 | 10.63 | 8,127,977 | +0.12(+1.12%) |
Jul 29, 2008 | 10.52 | 10.53 | 10.24 | 10.52 | 4,054,957 | +0.22(+2.17%) |
Jul 28, 2008 | 10.52 | 10.55 | 10.26 | 10.29 | 5,061,922 | -0.25(-2.35%) |
Jul 25, 2008 | 10.50 | 10.59 | 10.46 | 10.54 | 5,838,277 | +0.17(+1.61%) |
Jul 24, 2008 | 10.59 | 10.63 | 10.34 | 10.37 | 10,498,545 | -0.30(-2.79%) |
Jul 23, 2008 | 10.60 | 10.73 | 10.55 | 10.67 | 14,225,499 | +0.15(+1.41%) |
Jul 22, 2008 | 10.34 | 10.55 | 10.29 | 10.52 | 6,357,655 | +0.14(+1.37%) |
Jul 21, 2008 | 10.43 | 10.47 | 10.34 | 10.38 | 6,016,463 | +0.12(+1.15%) |
Jul 18, 2008 | 10.23 | 10.27 | 10.16 | 10.26 | 6,702,053 | +0.02(+0.18%) |
Jul 17, 2008 | 10.12 | 10.31 | 10.05 | 10.24 | 15,979,187 | +0.06(+0.55%) |
Jul 16, 2008 | 9.866 | 10.23 | 9.848 | 10.19 | 8,581,122 | +0.38(+3.92%) |
Jul 15, 2008 | 9.848 | 9.984 | 9.680 | 9.804 | 10,059,839 | -0.27(-2.70%) |
Jul 14, 2008 | 10.23 | 10.28 | 10.03 | 10.08 | 6,722,064 | -0.11(-1.03%) |
Jul 11, 2008 | 10.12 | 10.30 | 10.05 | 10.18 | 5,789,346 | +0.01(+0.12%) |
Jul 10, 2008 | 10.12 | 10.23 | 10.02 | 10.17 | 9,340,238 | +0.11(+1.11%) |
Jul 09, 2008 | 10.28 | 10.31 | 10.01 | 10.06 | 5,869,208 | -0.32(-3.05%) |
Jul 08, 2008 | 10.19 | 10.39 | 10.10 | 10.37 | 10,444,373 | +0.13(+1.27%) |
Jul 07, 2008 | 10.40 | 10.47 | 10.13 | 10.24 | 14,626,397 | +0.13(+1.29%) |
Jul 04, 2008 | 10.19 | 10.19 | 10.01 | 10.11 | 6,035,226 | +0.00(+0.00%) |
Jul 03, 2008 | 10.19 | 10.19 | 10.01 | 10.11 | 6,035,226 | +0.04(+0.37%) |
Jul 02, 2008 | 10.30 | 10.37 | 10.03 | 10.08 | 9,882,184 | -0.35(-3.38%) |
Jul 01, 2008 | 10.37 | 10.45 | 10.22 | 10.43 | 10,114,684 | -0.06(-0.59%) |
Jun 30, 2008 | 10.45 | 10.57 | 10.43 | 10.49 | 5,949,834 | +0.04(+0.35%) |
Jun 27, 2008 | 10.46 | 10.54 | 10.40 | 10.45 | 8,951,050 | -0.03(-0.29%) |
Jun 26, 2008 | 10.68 | 10.71 | 10.46 | 10.49 | 11,244,257 | -0.40(-3.64%) |
Jun 25, 2008 | 10.80 | 10.94 | 10.76 | 10.88 | 10,329,688 | -0.06(-0.51%) |
Jun 24, 2008 | 10.84 | 11.04 | 10.78 | 10.94 | 9,626,413 | -0.01(-0.11%) |
Jun 23, 2008 | 11.03 | 11.04 | 10.91 | 10.95 | 4,130,870 | +0.03(+0.28%) |
Jun 20, 2008 | 11.02 | 11.06 | 10.85 | 10.92 | 8,696,539 | -0.28(-2.54%) |
Jun 19, 2008 | 11.12 | 11.24 | 11.08 | 11.20 | 6,864,458 | +0.02(+0.17%) |
Jun 18, 2008 | 11.20 | 11.25 | 11.09 | 11.19 | 12,062,630 | +0.00(+0.00%) |
Jun 17, 2008 | 11.31 | 11.35 | 11.17 | 11.19 | 4,563,047 | -0.11(-0.93%) |
Jun 16, 2008 | 11.19 | 11.30 | 11.19 | 11.29 | 2,290,919 | +0.02(+0.22%) |
Jun 13, 2008 | 11.18 | 11.33 | 11.12 | 11.27 | 9,036,895 | -0.01(-0.06%) |
Jun 12, 2008 | 11.30 | 11.41 | 11.22 | 11.27 | 7,362,340 | +0.05(+0.44%) |
Jun 11, 2008 | 11.34 | 11.40 | 11.17 | 11.22 | 13,057,525 | -0.17(-1.52%) |
Jun 10, 2008 | 11.35 | 11.43 | 11.32 | 11.40 | 15,109,989 | -0.14(-1.23%) |
Jun 09, 2008 | 11.61 | 11.65 | 11.41 | 11.54 | 8,649,630 | -0.02(-0.21%) |
Jun 06, 2008 | 11.85 | 11.85 | 11.56 | 11.56 | 10,718,548 | -0.50(-4.11%) |
Jun 05, 2008 | 11.92 | 12.08 | 11.88 | 12.06 | 8,855,365 | +0.29(+2.47%) |
Jun 04, 2008 | 11.73 | 11.87 | 11.71 | 11.77 | 6,784,306 | +0.05(+0.42%) |
Jun 03, 2008 | 11.87 | 11.92 | 11.69 | 11.72 | 6,632,797 | -0.12(-0.99%) |