Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.398 | 3.529 | 3.379 | 3.482 | 10,084,178 | +0.23(+7.23%) |
May 28, 2009 | 3.144 | 3.332 | 3.088 | 3.248 | 7,607,280 | +0.22(+7.12%) |
May 27, 2009 | 3.079 | 3.135 | 3.004 | 3.032 | 4,308,305 | -0.02(-0.62%) |
May 26, 2009 | 3.060 | 3.135 | 2.994 | 3.051 | 7,083,163 | -0.10(-3.27%) |
May 22, 2009 | 3.135 | 3.323 | 3.098 | 3.154 | 7,718,768 | +0.08(+2.75%) |
May 21, 2009 | 2.985 | 3.107 | 2.825 | 3.069 | 7,107,419 | +0.09(+3.15%) |
May 20, 2009 | 3.041 | 3.145 | 2.947 | 2.976 | 7,037,198 | +0.03(+0.96%) |
May 19, 2009 | 2.872 | 3.013 | 2.769 | 2.947 | 5,765,243 | +0.16(+5.72%) |
May 18, 2009 | 2.844 | 2.872 | 2.647 | 2.788 | 4,581,529 | -0.01(-0.34%) |
May 15, 2009 | 2.882 | 3.041 | 2.750 | 2.797 | 5,736,187 | -0.12(-4.18%) |
May 14, 2009 | 2.731 | 2.947 | 2.600 | 2.919 | 6,278,433 | +0.12(+4.36%) |
May 13, 2009 | 3.098 | 3.163 | 2.778 | 2.797 | 8,822,042 | -0.33(-10.51%) |
May 12, 2009 | 3.004 | 3.220 | 2.976 | 3.126 | 8,774,992 | +0.17(+5.71%) |
May 11, 2009 | 2.919 | 3.004 | 2.844 | 2.957 | 5,579,529 | -0.06(-1.87%) |
May 08, 2009 | 2.882 | 3.022 | 2.863 | 3.013 | 6,177,229 | +0.15(+5.25%) |
May 07, 2009 | 3.022 | 3.079 | 2.807 | 2.863 | 8,742,570 | -0.04(-1.29%) |
May 06, 2009 | 2.769 | 2.910 | 2.769 | 2.900 | 7,780,263 | +0.19(+6.92%) |
May 05, 2009 | 2.694 | 2.731 | 2.609 | 2.713 | 7,855,606 | +0.12(+4.71%) |
May 04, 2009 | 2.562 | 2.637 | 2.525 | 2.591 | 6,205,727 | +0.13(+5.34%) |
May 01, 2009 | 2.281 | 2.516 | 2.281 | 2.459 | 4,857,391 | +0.14(+6.07%) |
Apr 30, 2009 | 2.422 | 2.422 | 2.290 | 2.318 | 7,774,527 | -0.12(-5.00%) |
Apr 29, 2009 | 2.487 | 2.581 | 2.422 | 2.440 | 6,438,864 | +0.04(+1.56%) |
Apr 28, 2009 | 2.300 | 2.431 | 2.215 | 2.403 | 6,953,998 | -0.04(-1.54%) |
Apr 27, 2009 | 2.196 | 2.450 | 2.159 | 2.440 | 12,289,853 | +0.35(+16.59%) |
Apr 24, 2009 | 2.018 | 2.206 | 2.018 | 2.093 | 7,608,520 | +0.12(+6.19%) |
Apr 23, 2009 | 1.896 | 2.056 | 1.896 | 1.971 | 4,550,029 | +0.08(+4.48%) |
Apr 22, 2009 | 1.962 | 2.018 | 1.887 | 1.887 | 4,326,785 | -0.07(-3.37%) |
Apr 21, 2009 | 2.009 | 2.065 | 1.905 | 1.952 | 3,804,518 | +0.01(+0.48%) |
Apr 20, 2009 | 2.056 | 2.056 | 1.943 | 1.943 | 5,591,506 | -0.02(-0.96%) |
Apr 17, 2009 | 2.065 | 2.093 | 1.934 | 1.962 | 5,931,299 | -0.15(-7.11%) |
Apr 16, 2009 | 2.272 | 2.272 | 2.056 | 2.112 | 6,526,226 | -0.12(-5.46%) |
Apr 15, 2009 | 2.281 | 2.290 | 2.178 | 2.234 | 5,457,646 | +0.06(+2.59%) |
Apr 14, 2009 | 2.168 | 2.337 | 2.159 | 2.178 | 7,828,682 | -0.02(-0.85%) |
Apr 13, 2009 | 2.046 | 2.215 | 2.027 | 2.196 | 7,435,691 | +0.22(+10.90%) |
Apr 09, 2009 | 1.887 | 2.018 | 1.887 | 1.981 | 3,805,742 | +0.06(+2.93%) |
Apr 08, 2009 | 2.009 | 2.009 | 1.887 | 1.924 | 3,735,049 | +0.02(+0.99%) |
Apr 07, 2009 | 1.877 | 2.009 | 1.877 | 1.905 | 6,933,695 | +0.00(+0.00%) |
Apr 06, 2009 | 1.934 | 1.934 | 1.736 | 1.905 | 5,820,532 | -0.03(-1.46%) |
Apr 03, 2009 | 2.056 | 2.056 | 1.887 | 1.934 | 5,963,726 | -0.13(-6.36%) |
Apr 02, 2009 | 1.999 | 2.074 | 1.924 | 2.065 | 7,472,533 | +0.02(+0.92%) |
Apr 01, 2009 | 1.887 | 2.056 | 1.877 | 2.046 | 7,164,147 | +0.17(+9.00%) |
Mar 31, 2009 | 1.812 | 1.962 | 1.793 | 1.877 | 13,000,859 | +0.11(+6.38%) |
Mar 30, 2009 | 1.915 | 1.990 | 1.765 | 1.765 | 8,819,404 | -0.32(-15.32%) |
Mar 26, 2009 | 1.981 | 2.140 | 1.962 | 2.084 | 9,576,932 | +0.15(+7.77%) |
Mar 25, 2009 | 1.812 | 2.009 | 1.783 | 1.934 | 6,731,584 | +0.07(+3.52%) |
Mar 24, 2009 | 1.934 | 1.943 | 1.765 | 1.868 | 6,317,866 | -0.15(-7.44%) |
Mar 23, 2009 | 1.962 | 2.046 | 1.943 | 2.018 | 10,210,905 | -0.04(-1.83%) |
Mar 20, 2009 | 1.877 | 2.056 | 1.783 | 2.056 | 15,433,525 | +0.30(+16.80%) |
Mar 19, 2009 | 1.652 | 1.990 | 1.652 | 1.760 | 14,119,417 | +0.17(+10.95%) |
Mar 18, 2009 | 1.370 | 1.614 | 1.314 | 1.586 | 5,400,686 | +0.22(+15.75%) |
Mar 17, 2009 | 1.370 | 1.399 | 1.314 | 1.370 | 2,202,180 | +0.00(+0.00%) |
Mar 16, 2009 | 1.408 | 1.436 | 1.352 | 1.370 | 2,471,754 | -0.04(-2.67%) |
Mar 13, 2009 | 1.408 | 1.455 | 1.361 | 1.408 | 0 | +0.05(+3.45%) |
Mar 12, 2009 | 1.286 | 1.380 | 1.239 | 1.361 | 4,290,252 | +0.11(+9.02%) |
Mar 11, 2009 | 1.173 | 1.361 | 1.126 | 1.248 | 7,739,520 | +0.09(+8.13%) |
Mar 10, 2009 | 1.258 | 1.258 | 1.098 | 1.155 | 4,988,296 | -0.05(-3.91%) |
Mar 09, 2009 | 1.230 | 1.267 | 1.164 | 1.201 | 3,962,668 | +0.01(+0.79%) |
Mar 06, 2009 | 1.230 | 1.267 | 1.164 | 1.192 | 0 | +0.02(+1.60%) |
Mar 05, 2009 | 1.211 | 1.258 | 1.145 | 1.173 | 4,001,756 | -0.02(-1.57%) |
Mar 04, 2009 | 1.248 | 1.258 | 1.173 | 1.192 | 3,861,029 | +0.01(+0.79%) |
Mar 02, 2009 | 1.446 | 1.464 | 1.164 | 1.183 | 6,765,682 | -0.24(-17.11%) |
Feb 27, 2009 | 1.342 | 1.474 | 1.314 | 1.427 | 0 | +0.09(+7.04%) |
Feb 26, 2009 | 1.380 | 1.417 | 1.314 | 1.333 | 4,688,770 | -0.04(-2.74%) |
Feb 25, 2009 | 1.492 | 1.521 | 1.370 | 1.370 | 4,518,695 | -0.12(-8.18%) |
Feb 24, 2009 | 1.586 | 1.596 | 1.446 | 1.492 | 7,002,527 | -0.10(-6.47%) |
Feb 23, 2009 | 1.614 | 1.633 | 1.558 | 1.596 | 4,805,120 | -0.03(-1.73%) |
Feb 20, 2009 | 1.652 | 1.661 | 1.596 | 1.624 | 0 | +0.05(+2.98%) |
Feb 19, 2009 | 1.671 | 1.690 | 1.577 | 1.577 | 3,290,669 | -0.08(-5.08%) |
Feb 18, 2009 | 1.708 | 1.708 | 1.568 | 1.661 | 3,571,584 | +0.00(+0.00%) |
Feb 17, 2009 | 1.718 | 1.727 | 1.614 | 1.661 | 5,718,209 | +0.02(+1.14%) |
Feb 13, 2009 | 1.690 | 1.736 | 1.577 | 1.643 | 7,271,995 | -0.08(-4.37%) |
Feb 12, 2009 | 1.774 | 1.774 | 1.671 | 1.718 | 4,780,057 | -0.04(-2.14%) |
Feb 11, 2009 | 1.652 | 1.755 | 1.633 | 1.755 | 8,324,244 | +0.12(+7.47%) |
Feb 10, 2009 | 1.690 | 1.708 | 1.624 | 1.633 | 7,809,302 | -0.03(-1.69%) |
Feb 09, 2009 | 1.708 | 1.718 | 1.652 | 1.661 | 5,011,358 | +0.00(+0.00%) |
Feb 06, 2009 | 1.783 | 1.830 | 1.624 | 1.661 | 24,453,886 | -0.06(-3.28%) |
Feb 05, 2009 | 1.746 | 1.765 | 1.549 | 1.718 | 22,356,190 | -0.32(-15.67%) |
Feb 04, 2009 | 2.253 | 2.253 | 1.868 | 2.037 | 13,344,009 | -0.24(-10.70%) |
Feb 03, 2009 | 2.384 | 2.384 | 2.234 | 2.281 | 3,024,809 | -0.08(-3.19%) |
Feb 02, 2009 | 2.459 | 2.487 | 2.243 | 2.356 | 3,798,303 | -0.13(-5.28%) |
Jan 30, 2009 | 2.591 | 2.628 | 2.337 | 2.487 | 0 | -0.02(-0.75%) |
Jan 29, 2009 | 2.365 | 2.534 | 2.262 | 2.506 | 4,912,736 | +0.09(+3.89%) |
Jan 28, 2009 | 2.347 | 2.412 | 2.215 | 2.412 | 5,953,004 | +0.08(+3.63%) |
Jan 27, 2009 | 2.365 | 2.403 | 2.262 | 2.328 | 2,692,425 | -0.06(-2.36%) |
Jan 26, 2009 | 2.440 | 2.600 | 2.347 | 2.384 | 5,706,171 | +0.01(+0.40%) |
Jan 23, 2009 | 2.215 | 2.478 | 2.206 | 2.375 | 5,782,416 | +0.23(+10.96%) |
Jan 22, 2009 | 2.093 | 2.215 | 2.065 | 2.140 | 3,785,874 | -0.07(-2.98%) |
Jan 21, 2009 | 2.168 | 2.234 | 1.971 | 2.206 | 3,581,389 | +0.14(+6.82%) |
Jan 20, 2009 | 2.234 | 2.300 | 2.065 | 2.065 | 4,923,827 | -0.08(-3.51%) |
Jan 16, 2009 | 2.131 | 2.159 | 2.018 | 2.140 | 5,049,748 | +0.20(+10.14%) |
Jan 15, 2009 | 1.990 | 2.046 | 1.774 | 1.943 | 7,346,061 | -0.05(-2.36%) |
Jan 14, 2009 | 2.121 | 2.159 | 1.943 | 1.990 | 3,881,209 | -0.19(-8.62%) |
Jan 13, 2009 | 2.121 | 2.225 | 1.999 | 2.178 | 4,581,743 | +0.04(+1.75%) |
Jan 12, 2009 | 2.394 | 2.394 | 2.093 | 2.140 | 4,125,839 | -0.25(-10.59%) |
Jan 09, 2009 | 2.440 | 2.534 | 2.356 | 2.394 | 3,028,216 | -0.08(-3.41%) |
Jan 08, 2009 | 2.534 | 2.534 | 2.403 | 2.478 | 3,615,709 | +0.06(+2.33%) |
Jan 07, 2009 | 2.628 | 2.713 | 2.347 | 2.422 | 4,808,555 | -0.28(-10.42%) |
Jan 06, 2009 | 2.609 | 2.769 | 2.544 | 2.703 | 4,566,077 | +0.11(+4.35%) |
Jan 05, 2009 | 2.469 | 2.647 | 2.347 | 2.591 | 4,446,862 | -0.01(-0.36%) |
Jan 02, 2009 | 2.619 | 2.722 | 2.581 | 2.600 | 0 | -0.03(-1.07%) |
Jan 01, 2009 | 2.525 | 2.685 | 2.450 | 2.628 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.525 | 2.685 | 2.450 | 2.628 | 4,794,851 | +0.09(+3.70%) |
Dec 30, 2008 | 2.562 | 2.581 | 2.450 | 2.534 | 4,145,571 | -0.01(-0.37%) |
Dec 29, 2008 | 2.487 | 2.609 | 2.394 | 2.544 | 6,500,904 | +0.22(+9.27%) |
Dec 26, 2008 | 2.196 | 2.337 | 2.093 | 2.328 | 2,797,547 | +0.14(+6.44%) |
Dec 24, 2008 | 2.150 | 2.215 | 2.065 | 2.187 | 1,505,685 | +0.00(+0.00%) |
Dec 23, 2008 | 2.112 | 2.215 | 2.056 | 2.187 | 3,967,730 | +0.08(+3.56%) |
Dec 22, 2008 | 2.178 | 2.281 | 2.027 | 2.112 | 4,790,639 | -0.12(-5.46%) |
Dec 19, 2008 | 1.962 | 2.234 | 1.962 | 2.234 | 16,806,488 | +0.12(+5.78%) |
Dec 18, 2008 | 2.159 | 2.196 | 1.962 | 2.112 | 9,157,957 | +0.02(+0.90%) |
Dec 17, 2008 | 1.849 | 2.168 | 1.840 | 2.093 | 12,413,697 | +0.25(+13.78%) |
Dec 16, 2008 | 1.727 | 1.859 | 1.661 | 1.840 | 9,078,240 | +0.14(+8.29%) |
Dec 15, 2008 | 1.746 | 1.783 | 1.643 | 1.699 | 7,323,407 | +0.04(+2.26%) |
Dec 12, 2008 | 1.718 | 1.821 | 1.605 | 1.661 | 11,428,852 | +0.12(+7.93%) |
Dec 11, 2008 | 1.971 | 1.971 | 1.455 | 1.539 | 17,943,500 | -0.65(-29.61%) |
Dec 10, 2008 | 1.990 | 2.243 | 1.990 | 2.187 | 4,309,614 | +0.28(+14.78%) |
Dec 09, 2008 | 1.896 | 2.056 | 1.849 | 1.905 | 2,802,406 | -0.06(-2.87%) |
Dec 08, 2008 | 1.859 | 2.084 | 1.812 | 1.962 | 4,979,612 | +0.15(+8.29%) |
Dec 05, 2008 | 1.736 | 1.812 | 1.530 | 1.812 | 3,323,375 | +0.08(+4.32%) |
Dec 04, 2008 | 1.821 | 1.971 | 1.699 | 1.736 | 2,721,967 | -0.08(-4.64%) |
Dec 03, 2008 | 1.736 | 1.896 | 1.605 | 1.821 | 2,943,308 | +0.00(+0.00%) |
Dec 02, 2008 | 1.887 | 1.887 | 1.690 | 1.821 | 3,080,332 | +0.15(+8.99%) |
Dec 01, 2008 | 1.859 | 1.887 | 1.652 | 1.671 | 4,010,310 | -0.51(-23.28%) |
Nov 28, 2008 | 2.206 | 2.206 | 1.981 | 2.178 | 1,925,753 | +0.03(+1.31%) |
Nov 26, 2008 | 1.727 | 2.206 | 1.699 | 2.150 | 6,965,561 | +0.32(+17.44%) |
Nov 25, 2008 | 1.812 | 1.896 | 1.511 | 1.830 | 4,683,710 | +0.01(+0.52%) |
Nov 24, 2008 | 1.699 | 1.924 | 1.586 | 1.821 | 9,698,711 | +0.43(+31.08%) |
Nov 21, 2008 | 1.183 | 1.389 | 1.126 | 1.389 | 5,715,850 | +0.36(+34.55%) |
Nov 20, 2008 | 1.042 | 1.220 | 1.014 | 1.033 | 4,306,099 | -0.01(-0.90%) |
Nov 19, 2008 | 1.239 | 1.389 | 1.033 | 1.042 | 4,412,271 | -0.13(-11.20%) |
Nov 18, 2008 | 1.239 | 1.314 | 1.126 | 1.173 | 2,850,617 | -0.10(-8.09%) |
Nov 17, 2008 | 1.192 | 1.380 | 1.117 | 1.277 | 3,463,186 | +0.03(+2.26%) |
Nov 14, 2008 | 1.323 | 1.446 | 1.220 | 1.248 | 0 | +0.01(+0.76%) |
Nov 13, 2008 | 1.070 | 1.267 | 0.9293 | 1.239 | 8,613,675 | +0.25(+25.71%) |
Nov 12, 2008 | 1.267 | 1.286 | 0.9386 | 0.9856 | 9,512,357 | -0.25(-20.45%) |
Nov 11, 2008 | 1.521 | 1.521 | 1.173 | 1.239 | 7,768,609 | -0.28(-18.52%) |
Nov 10, 2008 | 1.802 | 1.840 | 1.483 | 1.521 | 6,561,404 | -0.06(-3.57%) |
Nov 07, 2008 | 1.943 | 2.037 | 1.530 | 1.577 | 9,538,628 | -0.35(-18.05%) |
Nov 06, 2008 | 2.525 | 2.534 | 1.905 | 1.924 | 6,466,822 | -0.48(-19.92%) |
Nov 05, 2008 | 2.478 | 2.731 | 2.384 | 2.403 | 3,528,340 | -0.15(-5.88%) |
Nov 04, 2008 | 2.365 | 2.609 | 2.309 | 2.553 | 6,050,648 | +0.31(+13.81%) |
Nov 03, 2008 | 2.422 | 2.459 | 2.243 | 2.243 | 3,668,902 | -0.09(-4.02%) |
Oct 31, 2008 | 2.394 | 2.506 | 2.257 | 2.337 | 4,484,479 | -0.13(-5.32%) |
Oct 30, 2008 | 2.628 | 2.722 | 2.253 | 2.469 | 3,618,547 | -0.04(-1.50%) |
Oct 29, 2008 | 2.440 | 2.647 | 2.243 | 2.506 | 6,689,833 | +0.27(+12.18%) |
Oct 28, 2008 | 2.206 | 2.337 | 1.999 | 2.234 | 4,175,956 | +0.12(+5.78%) |
Oct 27, 2008 | 2.450 | 2.534 | 2.084 | 2.112 | 2,668,634 | -0.36(-14.45%) |
Oct 24, 2008 | 2.056 | 2.722 | 2.056 | 2.469 | 3,450,298 | +0.16(+6.91%) |
Oct 23, 2008 | 2.459 | 2.713 | 2.215 | 2.309 | 3,668,322 | -0.13(-5.38%) |
Oct 22, 2008 | 2.929 | 3.116 | 2.440 | 2.440 | 3,548,928 | -0.59(-19.50%) |
Oct 21, 2008 | 3.257 | 3.342 | 2.985 | 3.032 | 2,649,975 | -0.31(-9.27%) |
Oct 20, 2008 | 2.947 | 3.342 | 2.750 | 3.342 | 3,072,861 | +0.60(+21.92%) |
Oct 17, 2008 | 2.600 | 3.004 | 2.562 | 2.741 | 2,880,090 | -0.14(-4.89%) |
Oct 16, 2008 | 3.022 | 3.173 | 2.516 | 2.882 | 5,243,836 | -0.14(-4.66%) |
Oct 15, 2008 | 3.379 | 3.529 | 2.947 | 3.022 | 3,735,221 | -0.46(-13.21%) |
Oct 14, 2008 | 3.642 | 3.811 | 3.323 | 3.482 | 2,793,211 | -0.07(-1.85%) |
Oct 13, 2008 | 3.557 | 3.736 | 3.135 | 3.548 | 3,463,370 | +0.32(+9.88%) |
Oct 10, 2008 | 3.304 | 3.886 | 2.807 | 3.229 | 0 | -0.20(-5.75%) |
Oct 09, 2008 | 3.755 | 3.942 | 3.351 | 3.426 | 3,271,024 | -0.28(-7.59%) |
Oct 08, 2008 | 3.295 | 3.867 | 3.107 | 3.708 | 5,190,737 | +0.60(+19.34%) |
Oct 07, 2008 | 3.426 | 3.661 | 3.069 | 3.107 | 4,077,348 | -0.20(-5.97%) |
Oct 06, 2008 | 3.623 | 3.708 | 2.872 | 3.304 | 6,341,198 | -0.22(-6.13%) |
Oct 03, 2008 | 3.708 | 3.989 | 3.473 | 3.520 | 0 | -0.15(-4.09%) |
Oct 02, 2008 | 4.252 | 4.496 | 3.670 | 3.670 | 4,364,655 | -0.79(-17.68%) |
Oct 01, 2008 | 4.383 | 4.628 | 4.337 | 4.459 | 2,093,669 | +0.07(+1.50%) |
Sep 30, 2008 | 4.599 | 4.684 | 4.318 | 4.393 | 2,705,092 | -0.17(-3.70%) |
Sep 29, 2008 | 4.937 | 5.078 | 4.505 | 4.562 | 2,995,616 | -0.41(-8.30%) |
Sep 26, 2008 | 5.200 | 5.491 | 4.956 | 4.975 | 0 | -0.23(-4.33%) |
Sep 25, 2008 | 5.238 | 5.350 | 5.069 | 5.200 | 2,510,823 | +0.01(+0.18%) |
Sep 24, 2008 | 5.576 | 5.669 | 5.172 | 5.191 | 3,132,733 | -0.31(-5.63%) |
Sep 23, 2008 | 5.754 | 5.787 | 5.407 | 5.500 | 4,642,893 | -0.23(-3.93%) |
Sep 22, 2008 | 5.472 | 5.951 | 5.350 | 5.726 | 5,732,881 | +0.51(+9.71%) |
Sep 19, 2008 | 5.125 | 5.416 | 4.956 | 5.219 | 0 | +0.32(+6.62%) |
Sep 18, 2008 | 4.872 | 5.163 | 4.693 | 4.895 | 9,718,101 | +0.22(+4.72%) |
Sep 17, 2008 | 4.271 | 4.731 | 4.102 | 4.674 | 9,047,977 | +0.42(+9.93%) |
Sep 16, 2008 | 4.092 | 4.299 | 3.755 | 4.252 | 4,597,648 | +0.14(+3.42%) |
Sep 15, 2008 | 4.468 | 4.628 | 4.102 | 4.111 | 3,879,428 | -0.38(-8.37%) |
Sep 12, 2008 | 4.271 | 4.599 | 4.224 | 4.487 | 5,620,780 | +0.32(+7.66%) |
Sep 11, 2008 | 4.261 | 4.318 | 3.942 | 4.168 | 5,979,977 | +0.13(+3.26%) |
Sep 10, 2008 | 4.215 | 4.459 | 3.942 | 4.036 | 11,714,944 | -0.15(-3.59%) |
Sep 09, 2008 | 4.693 | 4.703 | 4.158 | 4.186 | 18,598,032 | -0.79(-15.85%) |
Sep 08, 2008 | 5.960 | 5.960 | 4.918 | 4.975 | 4,782,195 | -0.83(-14.24%) |
Sep 05, 2008 | 5.491 | 5.810 | 5.303 | 5.801 | 0 | +0.38(+6.92%) |
Sep 04, 2008 | 6.017 | 6.158 | 5.397 | 5.425 | 4,617,982 | -0.69(-11.21%) |
Sep 03, 2008 | 6.007 | 6.364 | 5.773 | 6.111 | 4,673,291 | -0.35(-5.38%) |
Sep 02, 2008 | 6.383 | 6.561 | 6.280 | 6.458 | 2,523,125 | -0.13(-1.99%) |
Aug 29, 2008 | 6.693 | 6.730 | 6.486 | 6.589 | 0 | -0.17(-2.50%) |
Aug 28, 2008 | 6.786 | 6.796 | 6.411 | 6.758 | 2,756,392 | +0.20(+3.00%) |
Aug 27, 2008 | 6.711 | 6.880 | 6.533 | 6.561 | 1,857,161 | -0.09(-1.41%) |
Aug 26, 2008 | 6.561 | 6.768 | 6.439 | 6.655 | 1,783,315 | +0.08(+1.29%) |
Aug 25, 2008 | 6.702 | 6.899 | 6.430 | 6.571 | 1,384,330 | -0.13(-1.96%) |
Aug 22, 2008 | 6.862 | 6.899 | 6.561 | 6.702 | 0 | -0.16(-2.33%) |
Aug 21, 2008 | 6.777 | 6.927 | 6.664 | 6.862 | 2,125,071 | +0.41(+6.40%) |
Aug 20, 2008 | 6.890 | 6.927 | 6.420 | 6.449 | 3,420,908 | -0.23(-3.38%) |
Aug 19, 2008 | 6.505 | 6.805 | 6.439 | 6.674 | 1,950,876 | +0.07(+0.99%) |
Aug 18, 2008 | 6.702 | 6.937 | 6.571 | 6.608 | 2,374,537 | +0.15(+2.33%) |
Aug 15, 2008 | 6.120 | 6.542 | 6.120 | 6.458 | 0 | +0.08(+1.33%) |
Aug 14, 2008 | 6.608 | 6.739 | 6.336 | 6.373 | 2,721,898 | -0.29(-4.37%) |
Aug 13, 2008 | 6.298 | 6.833 | 6.298 | 6.664 | 3,348,277 | +0.42(+6.77%) |
Aug 12, 2008 | 6.364 | 6.862 | 6.120 | 6.242 | 4,165,887 | +0.06(+0.91%) |
Aug 11, 2008 | 6.195 | 6.458 | 6.120 | 6.186 | 5,172,715 | -0.01(-0.15%) |
Aug 08, 2008 | 6.392 | 6.514 | 6.101 | 6.195 | 3,378,988 | -0.40(-6.12%) |
Aug 07, 2008 | 7.246 | 7.321 | 6.571 | 6.599 | 3,640,261 | -0.44(-6.27%) |
Aug 06, 2008 | 7.124 | 7.340 | 6.984 | 7.040 | 3,536,257 | +0.03(+0.40%) |
Aug 05, 2008 | 7.490 | 7.490 | 6.908 | 7.012 | 5,320,920 | -0.55(-7.32%) |
Aug 04, 2008 | 7.828 | 8.260 | 7.415 | 7.565 | 3,398,101 | -0.37(-4.62%) |
Aug 01, 2008 | 8.607 | 8.607 | 7.847 | 7.932 | 2,801,028 | -0.69(-7.95%) |
Jul 31, 2008 | 8.682 | 8.851 | 8.542 | 8.617 | 2,799,659 | +0.02(+0.22%) |
Jul 30, 2008 | 8.260 | 8.598 | 7.941 | 8.598 | 2,069,140 | +0.38(+4.69%) |
Jul 29, 2008 | 8.213 | 8.654 | 8.072 | 8.213 | 2,812,162 | +0.03(+0.34%) |
Jul 28, 2008 | 8.096 | 8.335 | 8.091 | 8.185 | 2,115,148 | +0.04(+0.46%) |
Jul 25, 2008 | 8.044 | 8.345 | 8.016 | 8.147 | 2,774,993 | +0.16(+2.00%) |
Jul 24, 2008 | 7.885 | 8.126 | 7.753 | 7.988 | 2,337,749 | +0.11(+1.43%) |
Jul 23, 2008 | 7.997 | 8.260 | 7.791 | 7.875 | 1,990,892 | -0.29(-3.56%) |
Jul 22, 2008 | 8.617 | 8.767 | 7.978 | 8.166 | 2,373,572 | -0.45(-5.23%) |
Jul 21, 2008 | 8.007 | 8.636 | 7.894 | 8.617 | 2,178,836 | +0.82(+10.47%) |
Jul 18, 2008 | 7.669 | 8.232 | 7.669 | 7.800 | 3,622,355 | -0.05(-0.60%) |
Jul 17, 2008 | 8.101 | 8.467 | 7.772 | 7.847 | 3,163,193 | -0.33(-4.02%) |
Jul 16, 2008 | 8.467 | 8.776 | 7.791 | 8.176 | 3,173,295 | -0.26(-3.11%) |
Jul 15, 2008 | 9.255 | 9.386 | 8.335 | 8.438 | 3,003,872 | -0.61(-6.74%) |
Jul 14, 2008 | 8.927 | 9.105 | 8.664 | 9.049 | 2,554,602 | +0.18(+2.01%) |
Jul 11, 2008 | 8.692 | 9.011 | 8.373 | 8.870 | 4,115,159 | +0.55(+6.66%) |
Jul 10, 2008 | 7.978 | 8.612 | 7.969 | 8.316 | 3,574,200 | +0.38(+4.85%) |
Jul 09, 2008 | 7.810 | 8.335 | 7.810 | 7.932 | 2,908,367 | +0.08(+0.96%) |
Jul 08, 2008 | 7.791 | 8.082 | 7.415 | 7.856 | 3,097,117 | +0.01(+0.12%) |
Jul 07, 2008 | 8.016 | 8.025 | 7.509 | 7.847 | 3,280,156 | +0.09(+1.21%) |
Jul 04, 2008 | 7.997 | 8.129 | 7.659 | 7.753 | 2,630,087 | +0.00(+0.00%) |
Jul 03, 2008 | 7.997 | 8.129 | 7.659 | 7.753 | 2,630,087 | -0.25(-3.17%) |
Jul 02, 2008 | 8.870 | 8.870 | 7.988 | 8.007 | 4,693,362 | -0.84(-9.54%) |
Jul 01, 2008 | 8.870 | 9.330 | 8.729 | 8.851 | 5,458,787 | +0.16(+1.84%) |
Jun 30, 2008 | 9.264 | 9.368 | 8.645 | 8.692 | 4,223,115 | -0.43(-4.73%) |
Jun 27, 2008 | 8.354 | 9.142 | 8.354 | 9.124 | 9,469,523 | +0.88(+10.71%) |
Jun 26, 2008 | 7.744 | 8.307 | 7.678 | 8.241 | 5,588,971 | +0.67(+8.80%) |
Jun 25, 2008 | 7.059 | 7.612 | 6.946 | 7.575 | 4,783,768 | +0.52(+7.31%) |
Jun 24, 2008 | 7.856 | 7.866 | 7.002 | 7.059 | 5,177,145 | -0.69(-8.85%) |
Jun 23, 2008 | 7.734 | 7.894 | 7.612 | 7.744 | 2,691,044 | -0.24(-3.06%) |
Jun 20, 2008 | 7.885 | 8.063 | 7.706 | 7.988 | 6,158,410 | +0.15(+1.92%) |
Jun 19, 2008 | 8.251 | 8.279 | 7.819 | 7.838 | 3,232,165 | -0.23(-2.91%) |
Jun 18, 2008 | 7.838 | 8.082 | 7.763 | 8.072 | 2,324,889 | +0.30(+3.86%) |
Jun 17, 2008 | 7.753 | 7.922 | 7.706 | 7.772 | 1,452,298 | +0.06(+0.73%) |
Jun 16, 2008 | 7.697 | 8.035 | 7.697 | 7.716 | 2,006,318 | +0.02(+0.24%) |
Jun 13, 2008 | 7.622 | 7.697 | 7.519 | 7.697 | 1,403,385 | +0.14(+1.86%) |
Jun 12, 2008 | 7.763 | 7.763 | 7.500 | 7.556 | 3,145,959 | -0.21(-2.66%) |
Jun 11, 2008 | 7.810 | 7.969 | 7.734 | 7.763 | 3,140,607 | +0.02(+0.24%) |
Jun 10, 2008 | 7.913 | 8.213 | 7.725 | 7.744 | 3,030,722 | -0.53(-6.36%) |
Jun 09, 2008 | 8.429 | 8.523 | 8.147 | 8.269 | 2,440,375 | -0.14(-1.67%) |
Jun 06, 2008 | 8.420 | 8.589 | 8.382 | 8.410 | 3,594,783 | +0.11(+1.36%) |
Jun 05, 2008 | 8.063 | 8.326 | 7.978 | 8.298 | 2,217,330 | +0.27(+3.39%) |
Jun 04, 2008 | 8.119 | 8.204 | 7.950 | 8.025 | 2,808,296 | -0.16(-1.95%) |
Jun 03, 2008 | 8.570 | 8.570 | 8.119 | 8.185 | 3,760,544 | -0.36(-4.18%) |