Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.980 | 4.006 | 3.891 | 3.980 | 8,181,983 | +0.04(+0.99%) |
May 28, 2009 | 3.943 | 3.990 | 3.786 | 3.941 | 10,094,406 | +0.00(+0.07%) |
May 27, 2009 | 4.016 | 4.084 | 3.927 | 3.938 | 8,275,421 | -0.05(-1.24%) |
May 26, 2009 | 3.786 | 4.058 | 3.695 | 3.988 | 8,695,128 | +0.16(+4.23%) |
May 22, 2009 | 3.951 | 3.972 | 3.820 | 3.826 | 5,934,101 | -0.08(-2.14%) |
May 21, 2009 | 3.988 | 4.024 | 3.831 | 3.909 | 8,827,627 | -0.17(-4.16%) |
May 20, 2009 | 4.149 | 4.322 | 4.061 | 4.079 | 8,736,486 | -0.02(-0.57%) |
May 19, 2009 | 3.995 | 4.155 | 3.969 | 4.102 | 11,430,880 | +0.09(+2.21%) |
May 18, 2009 | 3.792 | 4.063 | 3.792 | 4.014 | 10,809,745 | +0.25(+6.66%) |
May 15, 2009 | 3.810 | 3.927 | 3.719 | 3.763 | 4,331,932 | -0.08(-2.11%) |
May 14, 2009 | 3.750 | 3.909 | 3.596 | 3.844 | 5,760,558 | +0.06(+1.59%) |
May 13, 2009 | 4.139 | 4.139 | 3.737 | 3.784 | 6,882,971 | -0.38(-9.04%) |
May 12, 2009 | 4.330 | 4.434 | 4.024 | 4.160 | 6,307,211 | -0.14(-3.34%) |
May 11, 2009 | 4.533 | 4.559 | 4.256 | 4.303 | 7,910,636 | -0.12(-2.77%) |
May 08, 2009 | 4.084 | 4.426 | 4.063 | 4.426 | 6,414,370 | +0.40(+9.99%) |
May 07, 2009 | 4.366 | 4.405 | 3.930 | 4.024 | 6,511,703 | -0.23(-5.40%) |
May 06, 2009 | 4.272 | 4.335 | 4.095 | 4.254 | 5,679,715 | +0.05(+1.24%) |
May 05, 2009 | 4.115 | 4.227 | 4.061 | 4.202 | 7,162,072 | +0.11(+2.61%) |
May 04, 2009 | 3.878 | 4.105 | 3.854 | 4.095 | 5,173,685 | +0.23(+6.02%) |
May 01, 2009 | 3.849 | 3.964 | 3.716 | 3.862 | 5,409,272 | +0.05(+1.23%) |
Apr 30, 2009 | 3.648 | 4.113 | 3.648 | 3.815 | 12,947,875 | +0.30(+8.54%) |
Apr 29, 2009 | 3.290 | 3.549 | 3.277 | 3.515 | 7,632,006 | +0.27(+8.46%) |
Apr 28, 2009 | 3.243 | 3.356 | 3.225 | 3.241 | 6,328,771 | -0.04(-1.35%) |
Apr 27, 2009 | 3.309 | 3.387 | 3.259 | 3.285 | 6,161,037 | -0.11(-3.23%) |
Apr 24, 2009 | 3.162 | 3.450 | 3.157 | 3.395 | 9,450,945 | +0.29(+9.34%) |
Apr 23, 2009 | 3.256 | 3.348 | 3.027 | 3.105 | 11,157,692 | -0.13(-4.04%) |
Apr 22, 2009 | 3.160 | 3.410 | 3.134 | 3.235 | 11,244,923 | +0.02(+0.73%) |
Apr 21, 2009 | 2.966 | 3.225 | 2.938 | 3.212 | 6,704,887 | +0.22(+7.33%) |
Apr 20, 2009 | 3.301 | 3.301 | 2.987 | 2.993 | 6,364,783 | -0.37(-10.96%) |
Apr 17, 2009 | 3.249 | 3.395 | 3.225 | 3.361 | 9,623,675 | +0.13(+4.04%) |
Apr 16, 2009 | 3.110 | 3.285 | 3.055 | 3.230 | 8,099,699 | +0.13(+4.12%) |
Apr 15, 2009 | 2.914 | 3.102 | 2.891 | 3.102 | 5,468,728 | +0.16(+5.51%) |
Apr 14, 2009 | 2.982 | 3.068 | 2.883 | 2.940 | 4,960,898 | -0.09(-3.10%) |
Apr 13, 2009 | 2.980 | 3.053 | 2.852 | 3.034 | 6,059,347 | -0.00(-0.09%) |
Apr 09, 2009 | 2.818 | 3.040 | 2.797 | 3.037 | 6,716,019 | +0.32(+11.83%) |
Apr 08, 2009 | 2.705 | 2.789 | 2.640 | 2.716 | 5,134,364 | +0.03(+1.17%) |
Apr 07, 2009 | 2.742 | 2.810 | 2.682 | 2.684 | 4,685,742 | -0.11(-3.84%) |
Apr 06, 2009 | 2.839 | 2.846 | 2.726 | 2.792 | 5,712,909 | -0.08(-2.73%) |
Apr 03, 2009 | 2.711 | 2.891 | 2.677 | 2.870 | 5,845,775 | +0.15(+5.47%) |
Apr 02, 2009 | 2.577 | 2.810 | 2.577 | 2.721 | 8,450,017 | +0.22(+8.88%) |
Apr 01, 2009 | 2.329 | 2.512 | 2.290 | 2.499 | 4,400,418 | +0.11(+4.70%) |
Mar 31, 2009 | 2.400 | 2.489 | 2.327 | 2.387 | 8,303,950 | -0.03(-1.30%) |
Mar 30, 2009 | 2.557 | 2.596 | 2.319 | 2.418 | 7,116,981 | -0.30(-11.13%) |
Mar 26, 2009 | 2.580 | 2.721 | 2.570 | 2.721 | 11,039,305 | +0.19(+7.31%) |
Mar 25, 2009 | 2.583 | 2.736 | 2.395 | 2.536 | 7,586,819 | -0.01(-0.21%) |
Mar 24, 2009 | 2.585 | 2.643 | 2.481 | 2.541 | 5,717,412 | -0.05(-2.01%) |
Mar 23, 2009 | 2.444 | 2.593 | 2.444 | 2.593 | 7,450,096 | +0.36(+16.14%) |
Mar 20, 2009 | 2.371 | 2.413 | 2.139 | 2.233 | 7,855,530 | -0.11(-4.68%) |
Mar 19, 2009 | 2.350 | 2.476 | 2.282 | 2.342 | 7,212,809 | -0.08(-3.13%) |
Mar 18, 2009 | 2.217 | 2.429 | 2.141 | 2.418 | 8,094,560 | +0.15(+6.56%) |
Mar 17, 2009 | 2.167 | 2.272 | 2.076 | 2.269 | 6,318,504 | +0.12(+5.46%) |
Mar 16, 2009 | 2.199 | 2.288 | 2.141 | 2.152 | 5,690,786 | -0.01(-0.36%) |
Mar 13, 2009 | 2.235 | 2.285 | 2.107 | 2.160 | 0 | -0.05(-2.36%) |
Mar 12, 2009 | 2.094 | 2.233 | 1.969 | 2.212 | 12,024,823 | +0.11(+5.22%) |
Mar 11, 2009 | 2.196 | 2.243 | 2.021 | 2.102 | 10,463,479 | -0.04(-1.83%) |
Mar 10, 2009 | 1.932 | 2.152 | 1.878 | 2.141 | 15,582,220 | +0.31(+16.98%) |
Mar 09, 2009 | 1.734 | 1.922 | 1.731 | 1.831 | 8,415,613 | +0.08(+4.31%) |
Mar 06, 2009 | 1.760 | 1.849 | 1.684 | 1.755 | 0 | +0.01(+0.75%) |
Mar 05, 2009 | 1.862 | 1.870 | 1.729 | 1.742 | 15,522,255 | -0.16(-8.25%) |
Mar 04, 2009 | 1.802 | 1.961 | 1.776 | 1.898 | 10,156,282 | +0.19(+10.99%) |
Mar 02, 2009 | 1.878 | 1.912 | 1.692 | 1.710 | 10,026,215 | -0.22(-11.25%) |
Feb 27, 2009 | 1.888 | 1.992 | 1.831 | 1.927 | 0 | -0.01(-0.54%) |
Feb 26, 2009 | 2.034 | 2.086 | 1.930 | 1.938 | 8,314,317 | -0.07(-3.39%) |
Feb 25, 2009 | 2.180 | 2.180 | 1.930 | 2.006 | 13,078,424 | -0.16(-7.47%) |
Feb 24, 2009 | 2.068 | 2.191 | 1.992 | 2.167 | 9,737,417 | +0.12(+5.87%) |
Feb 23, 2009 | 2.251 | 2.314 | 2.039 | 2.047 | 8,584,587 | -0.14(-6.33%) |
Feb 20, 2009 | 2.248 | 2.282 | 2.092 | 2.186 | 9,856,789 | -0.12(-5.10%) |
Feb 19, 2009 | 2.716 | 2.815 | 2.277 | 2.303 | 11,524,533 | -0.38(-14.12%) |
Feb 18, 2009 | 2.742 | 2.781 | 2.585 | 2.682 | 8,064,208 | -0.04(-1.53%) |
Feb 17, 2009 | 2.891 | 2.899 | 2.698 | 2.724 | 6,720,817 | -0.25(-8.35%) |
Feb 13, 2009 | 2.977 | 3.074 | 2.925 | 2.972 | 5,894,229 | -0.01(-0.35%) |
Feb 12, 2009 | 2.854 | 3.000 | 2.794 | 2.982 | 7,076,618 | +0.06(+2.06%) |
Feb 11, 2009 | 3.032 | 3.074 | 2.867 | 2.922 | 3,928,202 | -0.07(-2.44%) |
Feb 10, 2009 | 3.136 | 3.251 | 2.961 | 2.995 | 5,007,644 | -0.19(-5.91%) |
Feb 09, 2009 | 3.249 | 3.272 | 3.110 | 3.183 | 4,391,357 | -0.02(-0.49%) |
Feb 06, 2009 | 3.029 | 3.241 | 3.003 | 3.199 | 4,753,481 | +0.17(+5.79%) |
Feb 05, 2009 | 2.930 | 3.066 | 2.846 | 3.024 | 4,686,316 | +0.05(+1.67%) |
Feb 04, 2009 | 2.925 | 3.094 | 2.888 | 2.974 | 4,410,068 | +0.05(+1.61%) |
Feb 03, 2009 | 2.943 | 2.961 | 2.842 | 2.927 | 3,698,948 | +0.01(+0.45%) |
Feb 02, 2009 | 2.938 | 2.980 | 2.820 | 2.914 | 4,079,912 | -0.09(-3.04%) |
Jan 30, 2009 | 3.139 | 3.183 | 2.969 | 3.006 | 0 | -0.18(-5.58%) |
Jan 29, 2009 | 3.306 | 3.311 | 3.141 | 3.183 | 7,124,735 | -0.25(-7.23%) |
Jan 28, 2009 | 3.481 | 3.619 | 3.301 | 3.431 | 8,377,368 | -0.05(-1.35%) |
Jan 27, 2009 | 3.437 | 3.525 | 3.395 | 3.478 | 2,674,963 | +0.09(+2.54%) |
Jan 26, 2009 | 3.439 | 3.551 | 3.322 | 3.392 | 3,613,268 | +0.00(+0.08%) |
Jan 23, 2009 | 3.264 | 3.468 | 3.243 | 3.390 | 4,994,590 | -0.01(-0.15%) |
Jan 22, 2009 | 3.431 | 3.510 | 3.303 | 3.395 | 4,614,177 | -0.09(-2.48%) |
Jan 21, 2009 | 3.374 | 3.494 | 3.303 | 3.481 | 4,451,518 | +0.20(+6.22%) |
Jan 20, 2009 | 3.478 | 3.502 | 3.249 | 3.277 | 5,601,928 | -0.24(-6.76%) |
Jan 16, 2009 | 3.632 | 3.708 | 3.363 | 3.515 | 0 | -0.01(-0.22%) |
Jan 15, 2009 | 3.528 | 3.611 | 3.290 | 3.523 | 6,558,614 | -0.00(-0.07%) |
Jan 14, 2009 | 3.656 | 3.711 | 3.502 | 3.525 | 6,973,369 | -0.20(-5.40%) |
Jan 13, 2009 | 3.792 | 3.870 | 3.639 | 3.726 | 5,281,101 | -0.11(-2.93%) |
Jan 12, 2009 | 4.168 | 4.264 | 3.768 | 3.839 | 5,228,699 | -0.29(-6.96%) |
Jan 09, 2009 | 4.463 | 4.463 | 4.097 | 4.126 | 7,299,530 | -0.31(-6.95%) |
Jan 08, 2009 | 4.322 | 4.478 | 4.183 | 4.434 | 6,175,191 | +0.08(+1.80%) |
Jan 07, 2009 | 4.570 | 4.638 | 4.215 | 4.356 | 6,467,967 | -0.32(-6.82%) |
Jan 06, 2009 | 4.533 | 4.724 | 4.439 | 4.674 | 5,243,622 | +0.18(+4.07%) |
Jan 05, 2009 | 4.617 | 4.625 | 4.418 | 4.492 | 5,902,903 | +0.03(+0.64%) |
Jan 02, 2009 | 4.136 | 4.539 | 4.126 | 4.463 | 0 | +0.35(+8.44%) |
Jan 01, 2009 | 3.920 | 4.181 | 3.883 | 4.115 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.920 | 4.181 | 3.883 | 4.115 | 4,241,856 | +0.20(+5.07%) |
Dec 30, 2008 | 3.857 | 3.917 | 3.826 | 3.917 | 3,377,831 | +0.08(+2.18%) |
Dec 29, 2008 | 3.857 | 3.951 | 3.722 | 3.833 | 2,463,195 | -0.08(-2.13%) |
Dec 26, 2008 | 3.797 | 3.943 | 3.747 | 3.917 | 1,743,800 | +0.13(+3.38%) |
Dec 24, 2008 | 3.745 | 3.823 | 3.659 | 3.789 | 1,155,495 | +0.04(+1.19%) |
Dec 23, 2008 | 3.836 | 3.948 | 3.640 | 3.745 | 3,846,091 | -0.10(-2.52%) |
Dec 22, 2008 | 4.037 | 4.045 | 3.732 | 3.841 | 3,972,826 | -0.20(-4.91%) |
Dec 19, 2008 | 4.055 | 4.100 | 3.894 | 4.040 | 6,547,788 | +0.03(+0.78%) |
Dec 18, 2008 | 4.191 | 4.243 | 3.904 | 4.008 | 5,035,695 | -0.13(-3.15%) |
Dec 17, 2008 | 3.747 | 4.262 | 3.721 | 4.139 | 5,435,431 | +0.27(+7.02%) |
Dec 16, 2008 | 3.653 | 3.883 | 3.606 | 3.867 | 4,386,896 | +0.26(+7.16%) |
Dec 15, 2008 | 3.865 | 3.956 | 3.554 | 3.609 | 4,520,911 | -0.21(-5.54%) |
Dec 12, 2008 | 3.536 | 3.849 | 3.429 | 3.820 | 4,669,049 | +0.16(+4.43%) |
Dec 11, 2008 | 3.852 | 3.969 | 3.580 | 3.659 | 5,269,996 | -0.20(-5.08%) |
Dec 10, 2008 | 3.844 | 3.948 | 3.771 | 3.854 | 6,092,238 | +0.06(+1.58%) |
Dec 09, 2008 | 3.888 | 3.891 | 3.660 | 3.794 | 5,707,142 | -0.12(-3.07%) |
Dec 08, 2008 | 3.630 | 4.170 | 3.630 | 3.914 | 7,619,476 | +0.42(+11.87%) |
Dec 05, 2008 | 3.264 | 3.525 | 3.089 | 3.499 | 5,677,130 | +0.18(+5.35%) |
Dec 04, 2008 | 3.551 | 3.695 | 3.209 | 3.322 | 5,633,658 | -0.31(-8.42%) |
Dec 03, 2008 | 3.400 | 3.745 | 3.366 | 3.627 | 5,362,228 | +0.11(+3.04%) |
Dec 02, 2008 | 3.264 | 3.538 | 3.222 | 3.520 | 5,875,124 | +0.35(+11.13%) |
Dec 01, 2008 | 3.729 | 3.776 | 3.165 | 3.168 | 6,380,679 | -0.72(-18.43%) |
Nov 28, 2008 | 3.771 | 3.904 | 3.739 | 3.883 | 3,671,595 | +0.02(+0.61%) |
Nov 26, 2008 | 3.429 | 3.930 | 3.345 | 3.860 | 7,967,978 | +0.34(+9.73%) |
Nov 25, 2008 | 3.395 | 3.536 | 3.160 | 3.517 | 7,921,205 | +0.19(+5.81%) |
Nov 24, 2008 | 2.982 | 3.369 | 2.853 | 3.324 | 12,742,873 | +0.64(+23.71%) |
Nov 21, 2008 | 2.690 | 2.705 | 2.439 | 2.687 | 10,847,515 | +0.04(+1.48%) |
Nov 20, 2008 | 3.019 | 3.134 | 2.640 | 2.648 | 12,660,537 | -0.51(-16.06%) |
Nov 19, 2008 | 3.601 | 3.625 | 3.155 | 3.155 | 4,713,026 | -0.45(-12.46%) |
Nov 18, 2008 | 3.656 | 3.721 | 3.408 | 3.604 | 5,794,556 | -0.06(-1.57%) |
Nov 17, 2008 | 3.643 | 3.771 | 3.580 | 3.661 | 6,225,058 | +0.02(+0.65%) |
Nov 14, 2008 | 3.995 | 3.995 | 3.632 | 3.638 | 0 | -0.45(-10.93%) |
Nov 13, 2008 | 3.596 | 4.144 | 3.452 | 4.084 | 8,984,703 | +0.44(+11.95%) |
Nov 12, 2008 | 3.920 | 3.948 | 3.630 | 3.648 | 8,860,364 | -0.39(-9.64%) |
Nov 11, 2008 | 4.178 | 4.183 | 3.810 | 4.037 | 10,753,230 | -0.13(-3.01%) |
Nov 10, 2008 | 4.343 | 4.455 | 4.108 | 4.162 | 5,442,014 | -0.05(-1.24%) |
Nov 07, 2008 | 4.212 | 4.351 | 4.089 | 4.215 | 4,675,693 | +0.06(+1.45%) |
Nov 06, 2008 | 4.460 | 4.567 | 4.142 | 4.155 | 6,629,853 | -0.35(-7.82%) |
Nov 05, 2008 | 4.818 | 4.818 | 4.460 | 4.507 | 5,341,993 | -0.34(-6.95%) |
Nov 04, 2008 | 5.056 | 5.210 | 4.772 | 4.844 | 9,978,186 | +0.23(+4.92%) |
Nov 03, 2008 | 4.460 | 4.787 | 4.460 | 4.617 | 8,041,247 | +0.21(+4.74%) |
Oct 31, 2008 | 4.408 | 4.572 | 4.249 | 4.408 | 9,477,605 | +0.06(+1.44%) |
Oct 30, 2008 | 5.095 | 5.147 | 4.254 | 4.345 | 15,051,900 | -0.43(-9.07%) |
Oct 29, 2008 | 4.431 | 5.150 | 4.209 | 4.779 | 11,211,484 | +0.43(+9.84%) |
Oct 28, 2008 | 4.439 | 4.478 | 4.016 | 4.351 | 8,925,722 | +0.09(+2.15%) |
Oct 27, 2008 | 4.330 | 4.593 | 4.251 | 4.259 | 6,692,709 | -0.18(-4.12%) |
Oct 24, 2008 | 4.068 | 4.614 | 3.930 | 4.442 | 9,492,529 | -0.20(-4.28%) |
Oct 23, 2008 | 5.053 | 5.053 | 4.452 | 4.640 | 9,548,243 | -0.34(-6.87%) |
Oct 22, 2008 | 5.468 | 5.468 | 4.755 | 4.982 | 9,926,105 | -0.55(-9.91%) |
Oct 21, 2008 | 5.745 | 5.902 | 5.432 | 5.531 | 7,022,895 | -0.22(-3.81%) |
Oct 20, 2008 | 5.661 | 6.003 | 5.531 | 5.750 | 7,386,608 | +0.19(+3.33%) |
Oct 17, 2008 | 5.450 | 5.791 | 5.379 | 5.565 | 9,805,570 | -0.13(-2.34%) |
Oct 16, 2008 | 5.481 | 5.766 | 4.962 | 5.698 | 13,740,159 | +0.40(+7.49%) |
Oct 15, 2008 | 6.001 | 6.006 | 5.296 | 5.301 | 9,513,931 | -0.73(-12.16%) |
Oct 14, 2008 | 6.782 | 6.938 | 5.745 | 6.035 | 25,053,626 | +0.13(+2.12%) |
Oct 13, 2008 | 5.614 | 5.909 | 5.298 | 5.909 | 10,878,667 | +0.86(+17.13%) |
Oct 10, 2008 | 4.463 | 5.045 | 4.416 | 5.045 | 14,018,954 | +0.27(+5.75%) |
Oct 09, 2008 | 5.108 | 5.220 | 4.593 | 4.771 | 10,858,452 | -0.20(-3.94%) |
Oct 08, 2008 | 4.774 | 5.159 | 4.596 | 4.967 | 14,513,894 | +0.07(+1.44%) |
Oct 07, 2008 | 5.413 | 5.627 | 4.839 | 4.896 | 11,771,306 | -0.47(-8.76%) |
Oct 06, 2008 | 5.408 | 5.408 | 4.854 | 5.366 | 14,697,845 | -0.20(-3.66%) |
Oct 03, 2008 | 5.275 | 5.774 | 5.275 | 5.570 | 0 | +0.35(+6.70%) |
Oct 02, 2008 | 6.575 | 6.575 | 5.210 | 5.220 | 19,454,252 | -1.39(-21.02%) |
Oct 01, 2008 | 6.769 | 6.855 | 6.458 | 6.609 | 8,472,308 | -0.11(-1.63%) |
Sep 30, 2008 | 7.001 | 7.032 | 6.518 | 6.719 | 13,157,380 | -0.16(-2.39%) |
Sep 29, 2008 | 7.690 | 7.690 | 6.727 | 6.884 | 10,714,576 | -0.97(-12.31%) |
Sep 26, 2008 | 7.826 | 7.936 | 7.771 | 7.850 | 0 | -0.21(-2.62%) |
Sep 25, 2008 | 7.894 | 8.147 | 7.844 | 8.061 | 3,745,013 | +0.23(+2.90%) |
Sep 24, 2008 | 8.095 | 8.160 | 7.787 | 7.834 | 4,894,167 | -0.17(-2.09%) |
Sep 23, 2008 | 7.915 | 8.184 | 7.829 | 8.001 | 3,815,976 | +0.04(+0.49%) |
Sep 22, 2008 | 8.390 | 8.529 | 7.918 | 7.962 | 4,377,307 | -0.51(-6.07%) |
Sep 19, 2008 | 8.544 | 8.803 | 7.589 | 8.476 | 0 | +0.32(+3.94%) |
Sep 18, 2008 | 8.098 | 8.416 | 7.320 | 8.155 | 17,788,024 | +0.03(+0.42%) |
Sep 17, 2008 | 8.424 | 8.539 | 8.040 | 8.121 | 14,553,877 | -0.45(-5.30%) |
Sep 16, 2008 | 8.043 | 8.651 | 7.957 | 8.576 | 6,220,455 | +0.30(+3.63%) |
Sep 15, 2008 | 8.231 | 8.683 | 8.231 | 8.275 | 4,523,741 | -0.41(-4.69%) |
Sep 12, 2008 | 8.516 | 8.819 | 8.432 | 8.683 | 4,061,952 | +0.08(+0.88%) |
Sep 11, 2008 | 8.469 | 8.620 | 8.202 | 8.607 | 3,819,465 | +0.07(+0.83%) |
Sep 10, 2008 | 8.354 | 8.670 | 8.322 | 8.536 | 5,276,107 | +0.26(+3.16%) |
Sep 09, 2008 | 8.623 | 8.709 | 8.215 | 8.275 | 8,691,544 | -0.41(-4.72%) |
Sep 08, 2008 | 9.051 | 9.192 | 8.565 | 8.685 | 6,520,913 | -0.16(-1.77%) |
Sep 05, 2008 | 8.617 | 8.879 | 8.390 | 8.842 | 0 | +0.13(+1.50%) |
Sep 04, 2008 | 8.996 | 9.051 | 8.552 | 8.711 | 4,686,140 | -0.36(-4.00%) |
Sep 03, 2008 | 9.161 | 9.260 | 8.973 | 9.074 | 3,476,232 | -0.12(-1.33%) |
Sep 02, 2008 | 9.526 | 9.605 | 9.121 | 9.197 | 5,037,759 | -0.20(-2.11%) |
Aug 29, 2008 | 9.401 | 9.558 | 9.273 | 9.396 | 0 | -0.02(-0.22%) |
Aug 28, 2008 | 9.171 | 9.448 | 9.171 | 9.417 | 5,262,417 | +0.31(+3.38%) |
Aug 27, 2008 | 9.007 | 9.166 | 8.975 | 9.108 | 2,349,047 | +0.17(+1.90%) |
Aug 26, 2008 | 8.907 | 8.978 | 8.782 | 8.939 | 2,654,185 | +0.03(+0.32%) |
Aug 25, 2008 | 9.111 | 9.124 | 8.834 | 8.910 | 2,532,122 | -0.30(-3.23%) |
Aug 22, 2008 | 9.116 | 9.283 | 9.106 | 9.208 | 0 | +0.14(+1.56%) |
Aug 21, 2008 | 9.009 | 9.140 | 8.907 | 9.067 | 3,085,966 | -0.02(-0.17%) |
Aug 20, 2008 | 9.140 | 9.213 | 8.957 | 9.082 | 3,151,587 | +0.02(+0.20%) |
Aug 19, 2008 | 9.210 | 9.296 | 8.975 | 9.064 | 4,454,394 | -0.28(-3.04%) |
Aug 18, 2008 | 9.560 | 9.560 | 9.273 | 9.349 | 3,145,395 | -0.21(-2.19%) |
Aug 15, 2008 | 9.714 | 9.714 | 9.422 | 9.558 | 0 | -0.09(-0.95%) |
Aug 14, 2008 | 9.385 | 9.738 | 9.320 | 9.649 | 4,037,544 | +0.17(+1.85%) |
Aug 13, 2008 | 9.584 | 9.584 | 9.231 | 9.474 | 4,789,271 | -0.10(-1.09%) |
Aug 12, 2008 | 9.766 | 9.811 | 9.505 | 9.578 | 3,669,680 | -0.20(-2.08%) |
Aug 11, 2008 | 9.842 | 9.915 | 9.704 | 9.782 | 5,647,712 | -0.10(-1.00%) |
Aug 08, 2008 | 9.591 | 9.923 | 9.495 | 9.881 | 4,804,902 | +0.31(+3.28%) |
Aug 07, 2008 | 9.834 | 9.845 | 9.487 | 9.568 | 5,484,195 | -0.38(-3.81%) |
Aug 06, 2008 | 9.584 | 9.947 | 9.560 | 9.947 | 4,706,336 | +0.25(+2.53%) |
Aug 05, 2008 | 9.824 | 9.923 | 9.503 | 9.701 | 8,346,089 | -0.03(-0.32%) |
Aug 04, 2008 | 10.11 | 10.18 | 9.696 | 9.732 | 7,031,492 | -0.40(-3.94%) |
Aug 01, 2008 | 9.994 | 10.21 | 9.644 | 10.13 | 12,000,016 | +0.30(+3.08%) |
Jul 31, 2008 | 9.665 | 10.28 | 9.555 | 9.829 | 20,155,288 | +0.62(+6.69%) |
Jul 30, 2008 | 9.192 | 9.333 | 8.907 | 9.213 | 8,174,588 | +0.01(+0.09%) |
Jul 29, 2008 | 8.837 | 9.229 | 8.774 | 9.205 | 4,947,059 | +0.41(+4.69%) |
Jul 28, 2008 | 8.944 | 8.983 | 8.772 | 8.792 | 2,989,410 | -0.17(-1.89%) |
Jul 25, 2008 | 8.847 | 8.996 | 8.756 | 8.962 | 3,255,308 | +0.17(+1.93%) |
Jul 24, 2008 | 9.401 | 9.401 | 8.756 | 8.792 | 6,075,319 | -0.70(-7.35%) |
Jul 23, 2008 | 9.466 | 9.665 | 9.341 | 9.490 | 5,478,968 | -0.07(-0.71%) |
Jul 22, 2008 | 9.205 | 9.662 | 9.090 | 9.558 | 8,329,914 | +0.31(+3.39%) |
Jul 21, 2008 | 9.401 | 9.424 | 9.116 | 9.244 | 7,046,940 | +0.03(+0.28%) |
Jul 18, 2008 | 8.886 | 9.247 | 8.768 | 9.218 | 8,590,362 | +0.28(+3.10%) |
Jul 17, 2008 | 8.764 | 9.067 | 8.657 | 8.941 | 8,646,260 | +0.27(+3.10%) |
Jul 16, 2008 | 8.278 | 8.683 | 8.231 | 8.672 | 10,938,004 | +0.58(+7.23%) |
Jul 15, 2008 | 8.147 | 8.283 | 7.758 | 8.087 | 8,842,833 | -0.15(-1.84%) |
Jul 14, 2008 | 8.301 | 8.435 | 8.038 | 8.239 | 6,202,824 | +0.06(+0.70%) |
Jul 11, 2008 | 8.093 | 8.328 | 7.881 | 8.181 | 6,683,136 | +0.04(+0.51%) |
Jul 10, 2008 | 8.226 | 8.281 | 7.894 | 8.140 | 8,678,148 | -0.10(-1.17%) |
Jul 09, 2008 | 8.602 | 8.667 | 8.184 | 8.236 | 5,936,605 | -0.31(-3.64%) |
Jul 08, 2008 | 8.341 | 8.563 | 8.043 | 8.547 | 9,311,810 | +0.22(+2.70%) |
Jul 07, 2008 | 8.356 | 8.531 | 8.181 | 8.322 | 7,775,997 | -0.01(-0.09%) |
Jul 04, 2008 | 8.338 | 8.526 | 8.108 | 8.330 | 5,930,057 | +0.00(+0.00%) |
Jul 03, 2008 | 8.338 | 8.526 | 8.108 | 8.330 | 5,930,057 | -0.12(-1.39%) |
Jul 02, 2008 | 8.881 | 8.936 | 8.359 | 8.448 | 10,068,002 | -0.40(-4.57%) |
Jul 01, 2008 | 8.918 | 9.009 | 8.591 | 8.852 | 12,252,724 | -0.21(-2.28%) |
Jun 30, 2008 | 9.054 | 9.176 | 8.933 | 9.059 | 6,574,931 | -0.02(-0.20%) |
Jun 27, 2008 | 9.218 | 9.257 | 8.949 | 9.077 | 10,053,036 | -0.09(-0.94%) |
Jun 26, 2008 | 9.740 | 9.777 | 9.072 | 9.163 | 12,493,546 | -0.64(-6.58%) |
Jun 25, 2008 | 9.730 | 9.941 | 9.730 | 9.808 | 4,641,933 | +0.10(+1.02%) |
Jun 24, 2008 | 10.11 | 10.12 | 9.696 | 9.709 | 8,065,640 | -0.37(-3.63%) |
Jun 23, 2008 | 10.17 | 10.26 | 10.02 | 10.07 | 5,432,862 | -0.13(-1.23%) |
Jun 20, 2008 | 10.20 | 10.42 | 10.17 | 10.20 | 6,118,416 | -0.12(-1.14%) |
Jun 19, 2008 | 10.10 | 10.39 | 10.05 | 10.32 | 5,232,773 | +0.22(+2.15%) |
Jun 18, 2008 | 10.17 | 10.18 | 9.949 | 10.10 | 6,217,227 | -0.05(-0.49%) |
Jun 17, 2008 | 10.37 | 10.37 | 10.12 | 10.15 | 6,189,303 | -0.16(-1.57%) |
Jun 16, 2008 | 10.23 | 10.39 | 10.13 | 10.31 | 5,006,480 | +0.13(+1.31%) |
Jun 13, 2008 | 10.05 | 10.24 | 9.994 | 10.18 | 6,968,839 | +0.20(+2.04%) |
Jun 12, 2008 | 9.623 | 10.04 | 9.558 | 9.975 | 9,330,394 | +0.39(+4.03%) |
Jun 11, 2008 | 9.926 | 9.973 | 9.565 | 9.589 | 7,270,132 | -0.39(-3.87%) |
Jun 10, 2008 | 10.04 | 10.11 | 9.892 | 9.975 | 5,821,512 | -0.13(-1.32%) |
Jun 09, 2008 | 9.975 | 10.16 | 9.921 | 10.11 | 7,354,035 | +0.21(+2.08%) |
Jun 06, 2008 | 10.34 | 10.40 | 9.876 | 9.902 | 9,334,353 | -0.54(-5.13%) |
Jun 05, 2008 | 10.37 | 10.45 | 10.33 | 10.44 | 10,496,171 | +0.04(+0.40%) |
Jun 04, 2008 | 10.33 | 10.45 | 10.28 | 10.40 | 7,422,030 | +0.01(+0.05%) |
Jun 03, 2008 | 10.39 | 10.45 | 10.17 | 10.39 | 6,370,787 | +0.09(+0.91%) |