Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.256 | 4.429 | 4.188 | 4.371 | 1,892,514 | +0.11(+2.49%) |
May 28, 2009 | 4.313 | 4.381 | 4.063 | 4.265 | 2,333,803 | +0.01(+0.23%) |
May 27, 2009 | 4.217 | 4.449 | 4.149 | 4.256 | 1,970,054 | +0.04(+0.92%) |
May 26, 2009 | 4.072 | 4.236 | 4.053 | 4.217 | 1,849,270 | +0.09(+2.10%) |
May 22, 2009 | 4.120 | 4.246 | 4.072 | 4.130 | 2,846,741 | +0.05(+1.18%) |
May 21, 2009 | 4.043 | 4.149 | 3.918 | 4.082 | 4,611,967 | +0.03(+0.71%) |
May 20, 2009 | 3.831 | 4.198 | 3.831 | 4.053 | 5,763,190 | +0.11(+2.69%) |
May 19, 2009 | 3.783 | 4.092 | 3.715 | 3.947 | 4,074,792 | +0.19(+5.14%) |
May 18, 2009 | 3.590 | 3.802 | 3.590 | 3.754 | 2,384,506 | +0.23(+6.58%) |
May 15, 2009 | 3.570 | 3.821 | 3.522 | 3.522 | 1,765,910 | +0.00(+0.00%) |
May 14, 2009 | 3.223 | 3.628 | 3.223 | 3.522 | 3,105,199 | +0.31(+9.61%) |
May 13, 2009 | 3.455 | 3.455 | 3.213 | 3.213 | 3,396,146 | -0.26(-7.50%) |
May 12, 2009 | 3.706 | 3.754 | 3.406 | 3.474 | 2,739,280 | -0.23(-6.25%) |
May 11, 2009 | 3.754 | 3.927 | 3.570 | 3.706 | 2,458,642 | -0.11(-2.78%) |
May 08, 2009 | 3.870 | 3.927 | 3.619 | 3.812 | 2,299,802 | +0.00(+0.00%) |
May 07, 2009 | 4.178 | 4.217 | 3.590 | 3.812 | 4,625,662 | -0.27(-6.62%) |
May 06, 2009 | 4.246 | 4.342 | 3.985 | 4.082 | 2,481,055 | -0.14(-3.42%) |
May 05, 2009 | 4.275 | 4.313 | 4.154 | 4.227 | 1,708,759 | -0.12(-2.67%) |
May 04, 2009 | 4.101 | 4.400 | 4.101 | 4.342 | 2,597,825 | +0.24(+5.88%) |
May 01, 2009 | 4.130 | 4.207 | 4.053 | 4.101 | 3,562,151 | -0.06(-1.39%) |
Apr 30, 2009 | 4.449 | 4.719 | 4.159 | 4.159 | 7,691,224 | +0.24(+6.16%) |
Apr 29, 2009 | 3.715 | 4.043 | 3.696 | 3.918 | 2,368,511 | +0.25(+6.84%) |
Apr 28, 2009 | 3.677 | 3.763 | 3.619 | 3.667 | 1,283,081 | -0.03(-0.78%) |
Apr 27, 2009 | 3.696 | 3.812 | 3.677 | 3.696 | 1,618,856 | -0.09(-2.30%) |
Apr 24, 2009 | 3.783 | 3.850 | 3.677 | 3.783 | 3,740,336 | +0.06(+1.55%) |
Apr 23, 2009 | 3.908 | 3.937 | 3.619 | 3.725 | 2,958,865 | -0.08(-2.03%) |
Apr 22, 2009 | 3.802 | 4.005 | 3.773 | 3.802 | 3,846,234 | -0.06(-1.50%) |
Apr 21, 2009 | 3.667 | 3.860 | 3.503 | 3.860 | 3,905,675 | +0.29(+8.11%) |
Apr 20, 2009 | 3.937 | 3.956 | 3.551 | 3.570 | 2,451,859 | -0.41(-10.19%) |
Apr 17, 2009 | 3.802 | 4.024 | 3.686 | 3.976 | 2,278,875 | +0.18(+4.83%) |
Apr 16, 2009 | 3.638 | 3.860 | 3.541 | 3.792 | 2,538,399 | +0.29(+8.26%) |
Apr 15, 2009 | 3.638 | 3.706 | 3.426 | 3.503 | 2,468,124 | -0.14(-3.71%) |
Apr 14, 2009 | 3.493 | 3.783 | 3.484 | 3.638 | 2,712,185 | +0.15(+4.43%) |
Apr 13, 2009 | 3.503 | 3.503 | 3.329 | 3.484 | 2,638,790 | -0.03(-0.82%) |
Apr 09, 2009 | 3.281 | 3.570 | 3.281 | 3.513 | 4,321,700 | +0.28(+8.66%) |
Apr 08, 2009 | 3.107 | 3.252 | 3.107 | 3.233 | 3,076,476 | +0.15(+5.02%) |
Apr 07, 2009 | 2.991 | 3.238 | 2.962 | 3.078 | 3,472,430 | +0.00(+0.00%) |
Apr 06, 2009 | 3.049 | 3.146 | 2.934 | 3.078 | 3,581,373 | -0.01(-0.31%) |
Apr 03, 2009 | 2.895 | 3.175 | 2.798 | 3.088 | 2,988,329 | +0.20(+7.02%) |
Apr 02, 2009 | 2.779 | 3.155 | 2.741 | 2.885 | 5,422,296 | +0.16(+6.03%) |
Apr 01, 2009 | 2.605 | 2.721 | 2.461 | 2.721 | 2,953,894 | +0.13(+4.83%) |
Mar 31, 2009 | 2.441 | 2.673 | 2.432 | 2.596 | 1,878,897 | +0.19(+8.03%) |
Mar 30, 2009 | 2.605 | 2.644 | 2.384 | 2.403 | 2,511,702 | -0.14(-5.32%) |
Mar 26, 2009 | 2.509 | 2.760 | 2.432 | 2.538 | 8,281,524 | +0.04(+1.54%) |
Mar 25, 2009 | 2.499 | 2.586 | 2.374 | 2.499 | 2,264,383 | +0.03(+1.17%) |
Mar 24, 2009 | 2.673 | 2.673 | 2.461 | 2.470 | 1,083,079 | -0.17(-6.57%) |
Mar 23, 2009 | 2.519 | 2.644 | 2.268 | 2.644 | 2,238,588 | +0.43(+19.65%) |
Mar 20, 2009 | 2.470 | 2.470 | 2.104 | 2.210 | 3,784,619 | -0.23(-9.49%) |
Mar 19, 2009 | 2.277 | 2.509 | 2.142 | 2.441 | 2,428,454 | +0.26(+11.95%) |
Mar 18, 2009 | 2.142 | 2.234 | 2.075 | 2.181 | 2,705,254 | -0.01(-0.44%) |
Mar 17, 2009 | 2.075 | 2.200 | 2.026 | 2.191 | 1,569,194 | +0.13(+6.07%) |
Mar 16, 2009 | 2.219 | 2.248 | 2.036 | 2.065 | 1,718,556 | -0.13(-5.73%) |
Mar 13, 2009 | 2.026 | 2.239 | 2.026 | 2.191 | 2,319,976 | +0.18(+9.13%) |
Mar 12, 2009 | 1.891 | 2.075 | 1.814 | 2.007 | 2,873,630 | +0.17(+9.47%) |
Mar 11, 2009 | 1.930 | 2.026 | 1.795 | 1.833 | 2,133,886 | -0.10(-5.00%) |
Mar 10, 2009 | 1.785 | 1.930 | 1.737 | 1.930 | 2,671,559 | +0.25(+14.94%) |
Mar 09, 2009 | 1.718 | 1.795 | 1.612 | 1.679 | 1,330,981 | -0.04(-2.25%) |
Mar 06, 2009 | 1.776 | 1.805 | 1.698 | 1.718 | 2,083,106 | -0.03(-1.66%) |
Mar 05, 2009 | 1.776 | 1.862 | 1.747 | 1.747 | 2,093,084 | -0.02(-1.09%) |
Mar 04, 2009 | 1.583 | 1.824 | 1.563 | 1.766 | 2,991,284 | +0.20(+12.96%) |
Mar 02, 2009 | 1.592 | 1.631 | 1.544 | 1.563 | 2,134,380 | -0.09(-5.26%) |
Feb 27, 2009 | 1.814 | 1.833 | 1.544 | 1.650 | 3,467,655 | -0.18(-10.00%) |
Feb 26, 2009 | 1.949 | 1.969 | 1.833 | 1.833 | 1,662,904 | -0.02(-1.04%) |
Feb 25, 2009 | 1.969 | 2.026 | 1.833 | 1.853 | 2,488,915 | -0.08(-4.00%) |
Feb 24, 2009 | 1.891 | 2.007 | 1.795 | 1.930 | 3,337,628 | +0.06(+3.09%) |
Feb 23, 2009 | 2.219 | 2.239 | 1.872 | 1.872 | 1,890,075 | -0.27(-12.61%) |
Feb 20, 2009 | 2.171 | 2.277 | 2.075 | 2.142 | 1,655,375 | -0.02(-0.89%) |
Feb 19, 2009 | 2.586 | 2.586 | 2.162 | 2.162 | 1,326,997 | -0.33(-13.18%) |
Feb 18, 2009 | 2.557 | 2.644 | 2.480 | 2.490 | 2,017,485 | -0.06(-2.27%) |
Feb 17, 2009 | 2.625 | 2.731 | 2.490 | 2.548 | 1,817,571 | -0.14(-5.38%) |
Feb 13, 2009 | 2.451 | 2.779 | 2.441 | 2.692 | 2,083,546 | +0.02(+0.72%) |
Feb 12, 2009 | 2.597 | 2.702 | 2.431 | 2.673 | 1,172,441 | +0.16(+6.54%) |
Feb 11, 2009 | 2.567 | 2.789 | 2.451 | 2.509 | 1,490,958 | -0.05(-1.89%) |
Feb 10, 2009 | 2.798 | 2.895 | 2.538 | 2.557 | 1,155,723 | -0.22(-7.99%) |
Feb 09, 2009 | 2.769 | 2.847 | 2.702 | 2.779 | 1,087,764 | -0.01(-0.35%) |
Feb 06, 2009 | 2.644 | 2.818 | 2.644 | 2.789 | 1,374,524 | +0.15(+5.86%) |
Feb 05, 2009 | 2.470 | 2.769 | 2.441 | 2.634 | 1,461,226 | +0.14(+5.41%) |
Feb 04, 2009 | 2.393 | 2.557 | 2.355 | 2.499 | 1,254,009 | +0.11(+4.44%) |
Feb 03, 2009 | 2.374 | 2.432 | 2.316 | 2.393 | 874,082 | +0.05(+2.06%) |
Feb 02, 2009 | 2.229 | 2.374 | 2.171 | 2.345 | 1,703,783 | +0.11(+4.74%) |
Jan 30, 2009 | 2.393 | 2.461 | 2.239 | 2.239 | 883,658 | -0.13(-5.31%) |
Jan 29, 2009 | 2.470 | 2.509 | 2.326 | 2.364 | 1,004,473 | -0.09(-3.54%) |
Jan 28, 2009 | 2.538 | 2.586 | 2.441 | 2.451 | 1,789,252 | +0.02(+0.79%) |
Jan 27, 2009 | 2.432 | 2.490 | 2.355 | 2.432 | 852,103 | +0.07(+2.86%) |
Jan 26, 2009 | 2.412 | 2.509 | 2.316 | 2.364 | 932,425 | -0.04(-1.61%) |
Jan 23, 2009 | 2.171 | 2.509 | 2.113 | 2.403 | 1,331,249 | +0.18(+8.26%) |
Jan 22, 2009 | 2.258 | 2.316 | 2.055 | 2.219 | 1,264,840 | -0.07(-2.95%) |
Jan 21, 2009 | 2.335 | 2.441 | 2.123 | 2.287 | 1,700,334 | -0.01(-0.42%) |
Jan 20, 2009 | 2.557 | 2.663 | 2.297 | 2.297 | 1,123,624 | -0.31(-11.85%) |
Jan 16, 2009 | 2.702 | 2.818 | 2.509 | 2.605 | 1,400,680 | -0.06(-2.17%) |
Jan 15, 2009 | 2.461 | 2.673 | 2.297 | 2.663 | 1,829,440 | +0.19(+7.81%) |
Jan 14, 2009 | 2.634 | 2.692 | 2.441 | 2.470 | 1,453,467 | -0.23(-8.57%) |
Jan 13, 2009 | 2.750 | 2.847 | 2.634 | 2.702 | 1,794,578 | -0.05(-1.75%) |
Jan 12, 2009 | 2.702 | 2.847 | 2.557 | 2.750 | 2,348,683 | +0.03(+1.06%) |
Jan 09, 2009 | 2.962 | 2.982 | 2.625 | 2.721 | 2,301,601 | -0.24(-8.14%) |
Jan 08, 2009 | 2.779 | 2.991 | 2.731 | 2.962 | 2,236,368 | +0.15(+5.50%) |
Jan 07, 2009 | 2.972 | 2.972 | 2.673 | 2.808 | 2,679,633 | -0.19(-6.43%) |
Jan 06, 2009 | 2.499 | 3.117 | 2.432 | 3.001 | 3,040,053 | +0.52(+21.01%) |
Jan 05, 2009 | 2.287 | 2.528 | 2.123 | 2.480 | 2,079,381 | +0.22(+9.83%) |
Jan 02, 2009 | 2.152 | 2.297 | 2.036 | 2.258 | 1,273,287 | +0.15(+7.34%) |
Dec 31, 2008 | 1.978 | 2.142 | 1.978 | 2.104 | 1,281,241 | +0.10(+4.81%) |
Dec 30, 2008 | 1.833 | 2.007 | 1.833 | 2.007 | 1,358,505 | +0.22(+12.43%) |
Dec 29, 2008 | 1.795 | 1.843 | 1.776 | 1.785 | 635,726 | +0.01(+0.54%) |
Dec 26, 2008 | 1.795 | 1.824 | 1.747 | 1.776 | 469,601 | -0.01(-0.54%) |
Dec 24, 2008 | 1.872 | 1.882 | 1.737 | 1.785 | 870,605 | -0.08(-4.15%) |
Dec 23, 2008 | 1.911 | 1.949 | 1.795 | 1.862 | 929,176 | -0.09(-4.46%) |
Dec 22, 2008 | 2.065 | 2.065 | 1.853 | 1.949 | 1,379,912 | -0.02(-0.98%) |
Dec 19, 2008 | 2.026 | 2.104 | 1.930 | 1.969 | 1,998,514 | -0.01(-0.49%) |
Dec 18, 2008 | 2.104 | 2.171 | 1.920 | 1.978 | 1,977,541 | -0.10(-4.65%) |
Dec 17, 2008 | 2.287 | 2.326 | 2.036 | 2.075 | 2,718,480 | -0.25(-10.79%) |
Dec 16, 2008 | 2.393 | 2.461 | 2.200 | 2.326 | 2,696,447 | -0.04(-1.63%) |
Dec 15, 2008 | 2.480 | 2.567 | 2.364 | 2.364 | 1,920,379 | -0.06(-2.39%) |
Dec 12, 2008 | 2.113 | 2.490 | 2.075 | 2.422 | 1,995,073 | +0.25(+11.56%) |
Dec 11, 2008 | 2.258 | 2.306 | 2.162 | 2.171 | 2,306,598 | +0.01(+0.45%) |
Dec 10, 2008 | 2.094 | 2.287 | 2.046 | 2.162 | 1,965,156 | +0.09(+4.19%) |
Dec 09, 2008 | 1.978 | 2.191 | 1.949 | 2.075 | 2,508,237 | +0.14(+7.50%) |
Dec 08, 2008 | 2.026 | 2.046 | 1.891 | 1.930 | 3,183,099 | +0.04(+2.04%) |
Dec 05, 2008 | 1.833 | 1.930 | 1.631 | 1.891 | 3,948,499 | +0.08(+4.26%) |
Dec 04, 2008 | 1.930 | 1.978 | 1.785 | 1.814 | 1,722,653 | -0.08(-4.08%) |
Dec 03, 2008 | 1.901 | 1.978 | 1.882 | 1.891 | 2,057,672 | +0.01(+0.51%) |
Dec 02, 2008 | 1.862 | 1.959 | 1.833 | 1.882 | 2,992,607 | +0.06(+3.17%) |
Dec 01, 2008 | 2.133 | 2.159 | 1.824 | 1.824 | 2,297,573 | -0.30(-14.09%) |
Nov 28, 2008 | 2.162 | 2.345 | 2.036 | 2.123 | 829,984 | +0.01(+0.46%) |
Nov 26, 2008 | 1.998 | 2.113 | 1.896 | 2.113 | 1,968,677 | +0.12(+5.80%) |
Nov 25, 2008 | 1.949 | 2.007 | 1.824 | 1.998 | 2,518,038 | +0.08(+4.02%) |
Nov 24, 2008 | 1.525 | 2.113 | 1.496 | 1.920 | 5,243,926 | +0.42(+28.39%) |
Nov 21, 2008 | 1.833 | 1.862 | 1.283 | 1.496 | 6,230,375 | -0.18(-10.92%) |
Nov 20, 2008 | 2.191 | 2.191 | 1.679 | 1.679 | 2,953,670 | -0.37(-17.92%) |
Nov 19, 2008 | 2.461 | 2.519 | 1.998 | 2.046 | 2,201,456 | -0.41(-16.86%) |
Nov 18, 2008 | 2.702 | 2.731 | 2.355 | 2.461 | 2,607,051 | -0.22(-8.27%) |
Nov 17, 2008 | 2.895 | 2.943 | 2.673 | 2.683 | 2,094,391 | -0.23(-7.95%) |
Nov 14, 2008 | 3.136 | 3.184 | 2.876 | 2.914 | 3,079,559 | -0.28(-8.76%) |
Nov 13, 2008 | 3.059 | 3.213 | 2.683 | 3.194 | 3,139,342 | +0.14(+4.75%) |
Nov 12, 2008 | 3.416 | 3.426 | 3.011 | 3.049 | 2,015,949 | -0.37(-10.73%) |
Nov 11, 2008 | 3.551 | 3.657 | 3.339 | 3.416 | 2,652,200 | -0.17(-4.84%) |
Nov 10, 2008 | 4.092 | 4.101 | 3.532 | 3.590 | 2,481,802 | -0.42(-10.58%) |
Nov 07, 2008 | 3.860 | 4.014 | 3.763 | 4.014 | 3,724,145 | +0.20(+5.32%) |
Nov 06, 2008 | 3.956 | 4.130 | 3.802 | 3.812 | 3,920,478 | -0.18(-4.59%) |
Nov 05, 2008 | 4.043 | 4.043 | 3.860 | 3.995 | 2,464,432 | +0.11(+2.73%) |
Nov 04, 2008 | 3.956 | 4.149 | 3.860 | 3.889 | 2,896,161 | +0.00(+0.00%) |
Nov 03, 2008 | 3.879 | 4.043 | 3.783 | 3.889 | 2,144,056 | -0.03(-0.74%) |
Oct 31, 2008 | 3.426 | 3.947 | 3.387 | 3.918 | 2,856,131 | +0.47(+13.73%) |
Oct 30, 2008 | 3.252 | 3.599 | 3.252 | 3.445 | 2,773,557 | +0.31(+9.85%) |
Oct 29, 2008 | 3.368 | 3.406 | 2.943 | 3.136 | 4,402,264 | -0.24(-7.14%) |
Oct 28, 2008 | 3.300 | 3.377 | 2.991 | 3.377 | 2,646,808 | +0.14(+4.17%) |
Oct 27, 2008 | 3.339 | 3.532 | 3.242 | 3.242 | 1,434,711 | -0.12(-3.45%) |
Oct 24, 2008 | 3.310 | 3.493 | 3.223 | 3.358 | 2,110,627 | -0.16(-4.66%) |
Oct 23, 2008 | 3.841 | 3.889 | 3.426 | 3.522 | 2,312,204 | -0.33(-8.52%) |
Oct 22, 2008 | 4.043 | 4.140 | 3.734 | 3.850 | 2,460,968 | -0.24(-5.90%) |
Oct 21, 2008 | 4.082 | 4.217 | 3.985 | 4.092 | 1,751,933 | +0.01(+0.24%) |
Oct 20, 2008 | 4.034 | 4.159 | 3.927 | 4.082 | 1,538,907 | +0.12(+2.92%) |
Oct 17, 2008 | 3.995 | 5.085 | 3.879 | 3.966 | 2,612,632 | -0.11(-2.61%) |
Oct 16, 2008 | 3.918 | 4.072 | 3.638 | 4.072 | 3,058,219 | +0.17(+4.46%) |
Oct 15, 2008 | 4.420 | 4.439 | 3.870 | 3.899 | 2,294,924 | -0.48(-11.01%) |
Oct 14, 2008 | 4.728 | 4.738 | 4.256 | 4.381 | 2,226,640 | -0.19(-4.22%) |
Oct 13, 2008 | 4.304 | 4.574 | 4.111 | 4.574 | 2,232,484 | +0.45(+11.01%) |
Oct 10, 2008 | 4.198 | 4.410 | 3.773 | 4.120 | 4,354,159 | -0.18(-4.26%) |
Oct 09, 2008 | 4.497 | 4.728 | 4.265 | 4.304 | 2,593,640 | -0.15(-3.46%) |
Oct 08, 2008 | 4.680 | 5.143 | 4.313 | 4.458 | 3,787,999 | -0.24(-5.13%) |
Oct 07, 2008 | 5.317 | 5.442 | 4.699 | 4.699 | 2,623,746 | -0.60(-11.29%) |
Oct 06, 2008 | 5.491 | 5.491 | 4.921 | 5.298 | 3,152,430 | -0.22(-4.02%) |
Oct 03, 2008 | 5.751 | 5.973 | 5.500 | 5.520 | 1,754,340 | -0.15(-2.72%) |
Oct 02, 2008 | 6.012 | 6.070 | 5.635 | 5.674 | 1,727,786 | -0.33(-5.47%) |
Oct 01, 2008 | 6.079 | 6.166 | 5.983 | 6.002 | 1,512,455 | -0.14(-2.35%) |
Sep 30, 2008 | 6.157 | 6.350 | 5.983 | 6.147 | 2,724,097 | +0.06(+0.95%) |
Sep 29, 2008 | 6.668 | 6.741 | 5.983 | 6.089 | 2,092,908 | -0.73(-10.75%) |
Sep 26, 2008 | 6.533 | 6.851 | 6.533 | 6.822 | 1,967,683 | +0.09(+1.29%) |
Sep 25, 2008 | 6.514 | 6.842 | 6.514 | 6.736 | 2,181,106 | +0.22(+3.41%) |
Sep 24, 2008 | 6.311 | 6.668 | 6.282 | 6.514 | 2,561,528 | +0.21(+3.37%) |
Sep 23, 2008 | 6.407 | 6.533 | 6.253 | 6.301 | 2,028,931 | -0.09(-1.36%) |
Sep 22, 2008 | 6.581 | 6.736 | 6.388 | 6.388 | 1,991,628 | -0.33(-4.89%) |
Sep 19, 2008 | 6.861 | 7.006 | 6.523 | 6.716 | 3,902,932 | +0.31(+4.82%) |
Sep 18, 2008 | 6.330 | 6.494 | 5.935 | 6.407 | 4,366,893 | +0.24(+3.91%) |
Sep 17, 2008 | 6.292 | 6.494 | 6.021 | 6.166 | 3,760,442 | -0.27(-4.20%) |
Sep 16, 2008 | 6.253 | 6.523 | 5.993 | 6.436 | 4,001,869 | +0.14(+2.30%) |
Sep 15, 2008 | 6.562 | 6.639 | 6.272 | 6.292 | 2,287,866 | -0.41(-6.05%) |
Sep 12, 2008 | 6.668 | 6.774 | 6.485 | 6.697 | 1,883,876 | +0.00(+0.00%) |
Sep 11, 2008 | 6.639 | 6.793 | 6.494 | 6.697 | 2,988,183 | +0.02(+0.29%) |
Sep 10, 2008 | 6.610 | 6.736 | 6.451 | 6.678 | 2,902,334 | +0.16(+2.52%) |
Sep 09, 2008 | 6.909 | 6.967 | 6.407 | 6.514 | 4,246,777 | -0.38(-5.46%) |
Sep 08, 2008 | 7.131 | 7.208 | 6.793 | 6.890 | 3,304,162 | -0.07(-0.97%) |
Sep 05, 2008 | 6.851 | 7.025 | 6.774 | 6.957 | 2,240,984 | +0.12(+1.69%) |
Sep 04, 2008 | 7.006 | 7.054 | 6.813 | 6.842 | 2,364,695 | -0.23(-3.27%) |
Sep 03, 2008 | 7.170 | 7.392 | 7.015 | 7.073 | 3,628,763 | -0.14(-1.87%) |
Sep 02, 2008 | 7.372 | 7.459 | 7.131 | 7.208 | 1,878,077 | -0.04(-0.53%) |
Aug 29, 2008 | 7.286 | 7.382 | 7.131 | 7.247 | 1,834,750 | -0.11(-1.44%) |
Aug 28, 2008 | 7.479 | 7.479 | 7.286 | 7.353 | 1,682,064 | -0.08(-1.04%) |
Aug 27, 2008 | 7.324 | 7.536 | 7.290 | 7.430 | 2,385,346 | +0.10(+1.32%) |
Aug 26, 2008 | 7.430 | 7.469 | 7.112 | 7.334 | 4,913,541 | -0.14(-1.94%) |
Aug 25, 2008 | 7.575 | 7.652 | 7.411 | 7.479 | 2,534,937 | -0.13(-1.65%) |
Aug 22, 2008 | 7.701 | 7.749 | 7.546 | 7.604 | 2,684,594 | -0.03(-0.38%) |
Aug 21, 2008 | 7.797 | 7.855 | 7.614 | 7.633 | 2,387,402 | -0.27(-3.42%) |
Aug 20, 2008 | 8.096 | 8.260 | 7.826 | 7.903 | 2,276,847 | -0.15(-1.92%) |
Aug 19, 2008 | 8.096 | 8.212 | 7.971 | 8.058 | 2,526,016 | -0.18(-2.22%) |
Aug 18, 2008 | 8.386 | 8.511 | 8.106 | 8.241 | 2,880,941 | -0.22(-2.62%) |
Aug 15, 2008 | 8.569 | 8.656 | 8.308 | 8.463 | 2,448,827 | -0.03(-0.34%) |
Aug 14, 2008 | 8.492 | 8.752 | 8.473 | 8.492 | 2,264,879 | -0.04(-0.45%) |
Aug 13, 2008 | 8.569 | 8.791 | 8.342 | 8.530 | 2,253,684 | -0.07(-0.79%) |
Aug 12, 2008 | 8.810 | 8.945 | 8.482 | 8.598 | 2,758,883 | -0.27(-3.05%) |
Aug 11, 2008 | 8.656 | 9.206 | 8.608 | 8.868 | 3,223,694 | +0.18(+2.11%) |
Aug 08, 2008 | 8.444 | 8.801 | 8.299 | 8.685 | 2,059,858 | +0.20(+2.39%) |
Aug 07, 2008 | 8.762 | 8.839 | 8.463 | 8.482 | 3,501,250 | -0.34(-3.83%) |
Aug 06, 2008 | 8.675 | 8.870 | 8.251 | 8.820 | 7,982,500 | +0.88(+11.06%) |
Aug 05, 2008 | 7.990 | 8.106 | 7.517 | 7.942 | 5,373,495 | +0.14(+1.73%) |
Aug 04, 2008 | 7.990 | 8.386 | 7.787 | 7.807 | 4,114,248 | -0.26(-3.23%) |
Aug 01, 2008 | 8.463 | 8.540 | 8.019 | 8.067 | 3,555,977 | -0.39(-4.57%) |
Jul 31, 2008 | 8.617 | 8.723 | 8.357 | 8.453 | 3,339,873 | -0.33(-3.74%) |
Jul 30, 2008 | 8.839 | 8.974 | 8.714 | 8.781 | 2,189,403 | -0.02(-0.22%) |
Jul 29, 2008 | 8.801 | 8.849 | 8.318 | 8.801 | 2,248,996 | +0.37(+4.35%) |
Jul 28, 2008 | 8.434 | 8.685 | 8.386 | 8.434 | 2,223,359 | -0.07(-0.79%) |
Jul 25, 2008 | 8.251 | 8.588 | 8.202 | 8.501 | 1,993,019 | +0.18(+2.20%) |
Jul 24, 2008 | 8.897 | 8.907 | 8.212 | 8.318 | 2,700,706 | -0.37(-4.22%) |
Jul 23, 2008 | 8.434 | 8.791 | 8.328 | 8.685 | 3,245,942 | +0.25(+2.97%) |
Jul 22, 2008 | 8.791 | 8.926 | 8.347 | 8.434 | 4,803,222 | -0.41(-4.69%) |
Jul 21, 2008 | 8.936 | 9.100 | 8.801 | 8.849 | 1,751,117 | -0.07(-0.76%) |
Jul 18, 2008 | 8.955 | 9.177 | 8.781 | 8.916 | 2,012,226 | -0.05(-0.54%) |
Jul 17, 2008 | 8.762 | 9.071 | 8.608 | 8.965 | 4,049,436 | +0.38(+4.38%) |
Jul 16, 2008 | 8.241 | 8.762 | 8.096 | 8.588 | 5,440,513 | +0.44(+5.45%) |
Jul 15, 2008 | 7.942 | 8.453 | 7.797 | 8.144 | 4,175,296 | -0.12(-1.40%) |
Jul 14, 2008 | 8.202 | 8.415 | 8.106 | 8.260 | 3,084,122 | +0.04(+0.47%) |
Jul 11, 2008 | 8.511 | 8.550 | 7.720 | 8.222 | 7,923,131 | -0.96(-10.50%) |
Jul 10, 2008 | 8.569 | 9.360 | 8.569 | 9.187 | 5,804,693 | +0.54(+6.25%) |
Jul 09, 2008 | 9.109 | 9.302 | 8.608 | 8.646 | 4,815,915 | -0.44(-4.88%) |
Jul 08, 2008 | 9.785 | 9.881 | 8.926 | 9.090 | 7,643,431 | -0.66(-6.73%) |
Jul 07, 2008 | 9.843 | 10.03 | 9.447 | 9.746 | 4,287,875 | -0.01(-0.10%) |
Jul 04, 2008 | 9.920 | 9.997 | 9.640 | 9.756 | 1,775,738 | +0.00(+0.00%) |
Jul 03, 2008 | 9.920 | 9.997 | 9.640 | 9.756 | 1,775,738 | -0.14(-1.37%) |
Jul 02, 2008 | 10.35 | 10.39 | 9.852 | 9.891 | 3,175,825 | -0.40(-3.85%) |
Jul 01, 2008 | 9.920 | 10.35 | 9.891 | 10.29 | 3,813,015 | +0.24(+2.40%) |
Jun 30, 2008 | 10.43 | 10.49 | 10.04 | 10.05 | 2,512,071 | -0.43(-4.14%) |
Jun 27, 2008 | 10.28 | 10.48 | 9.997 | 10.48 | 6,844,701 | +0.25(+2.45%) |
Jun 26, 2008 | 10.70 | 10.70 | 10.17 | 10.23 | 2,342,536 | -0.55(-5.10%) |
Jun 25, 2008 | 10.51 | 10.96 | 10.51 | 10.78 | 2,276,244 | +0.29(+2.76%) |
Jun 24, 2008 | 10.51 | 10.75 | 10.33 | 10.49 | 1,861,038 | -0.08(-0.73%) |
Jun 23, 2008 | 10.96 | 11.04 | 10.47 | 10.57 | 2,001,966 | -0.31(-2.84%) |
Jun 20, 2008 | 11.30 | 11.30 | 10.72 | 10.88 | 2,610,931 | -0.51(-4.49%) |
Jun 19, 2008 | 10.89 | 11.39 | 10.89 | 11.39 | 2,637,044 | +0.30(+2.70%) |
Jun 18, 2008 | 11.16 | 11.23 | 10.91 | 11.09 | 3,101,901 | -0.07(-0.61%) |
Jun 17, 2008 | 11.34 | 11.35 | 10.76 | 11.16 | 3,329,410 | -0.13(-1.11%) |
Jun 16, 2008 | 10.70 | 11.41 | 10.61 | 11.28 | 6,460,520 | +1.01(+9.87%) |
Jun 13, 2008 | 10.03 | 10.27 | 9.939 | 10.27 | 1,657,121 | +0.40(+4.01%) |
Jun 12, 2008 | 9.978 | 10.31 | 9.775 | 9.872 | 3,289,952 | -0.06(-0.58%) |
Jun 11, 2008 | 10.20 | 10.21 | 9.727 | 9.930 | 3,042,132 | -0.26(-2.56%) |
Jun 10, 2008 | 10.14 | 10.27 | 10.02 | 10.19 | 3,385,729 | -0.03(-0.28%) |
Jun 09, 2008 | 10.35 | 10.49 | 10.09 | 10.22 | 3,163,467 | -0.11(-1.03%) |
Jun 06, 2008 | 10.63 | 10.71 | 10.31 | 10.33 | 1,977,280 | -0.41(-3.86%) |
Jun 05, 2008 | 10.73 | 10.77 | 10.47 | 10.74 | 1,969,380 | +0.08(+0.72%) |
Jun 04, 2008 | 10.30 | 10.74 | 10.27 | 10.66 | 3,267,219 | +0.26(+2.50%) |
Jun 03, 2008 | 10.03 | 10.68 | 9.959 | 10.40 | 6,433,695 | +0.46(+4.66%) |