Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.371 | 8.377 | 8.231 | 8.334 | 12,718,620 | -0.21(-2.48%) |
Jun 29, 2009 | 8.456 | 8.547 | 8.438 | 8.547 | 9,962,316 | +0.05(+0.57%) |
Jun 26, 2009 | 8.474 | 8.510 | 8.407 | 8.498 | 14,219,543 | +0.11(+1.30%) |
Jun 25, 2009 | 8.268 | 8.419 | 8.249 | 8.389 | 15,287,824 | +0.23(+2.83%) |
Jun 24, 2009 | 8.104 | 8.238 | 8.086 | 8.158 | 11,301,682 | +0.22(+2.83%) |
Jun 23, 2009 | 7.952 | 8.001 | 7.837 | 7.934 | 8,020,347 | -0.12(-1.43%) |
Jun 22, 2009 | 8.158 | 8.207 | 8.001 | 8.049 | 13,063,762 | -0.12(-1.48%) |
Jun 19, 2009 | 8.262 | 8.262 | 8.149 | 8.171 | 7,969,125 | +0.03(+0.37%) |
Jun 18, 2009 | 8.128 | 8.207 | 8.098 | 8.140 | 5,718,241 | +0.04(+0.45%) |
Jun 17, 2009 | 8.128 | 8.165 | 8.025 | 8.104 | 7,156,952 | +0.01(+0.15%) |
Jun 16, 2009 | 8.316 | 8.328 | 8.092 | 8.092 | 11,779,407 | -0.29(-3.47%) |
Jun 15, 2009 | 8.462 | 8.486 | 8.280 | 8.383 | 10,595,800 | -0.22(-2.61%) |
Jun 12, 2009 | 8.583 | 8.662 | 8.541 | 8.607 | 6,296,959 | -0.08(-0.91%) |
Jun 11, 2009 | 8.601 | 8.789 | 8.601 | 8.686 | 8,206,416 | +0.04(+0.42%) |
Jun 10, 2009 | 8.686 | 8.741 | 8.532 | 8.650 | 11,778,057 | +0.13(+1.57%) |
Jun 09, 2009 | 8.583 | 8.583 | 8.474 | 8.516 | 11,098,965 | -0.18(-2.09%) |
Jun 08, 2009 | 8.607 | 8.753 | 8.553 | 8.698 | 10,118,929 | -0.16(-1.78%) |
Jun 05, 2009 | 8.892 | 8.977 | 8.777 | 8.856 | 8,157,489 | +0.08(+0.97%) |
Jun 04, 2009 | 8.753 | 8.814 | 8.680 | 8.771 | 8,874,681 | +0.13(+1.47%) |
Jun 03, 2009 | 8.765 | 8.783 | 8.516 | 8.644 | 13,605,867 | -0.07(-0.84%) |
Jun 02, 2009 | 8.771 | 8.771 | 8.613 | 8.717 | 12,198,282 | -0.13(-1.51%) |
Jun 01, 2009 | 8.820 | 8.965 | 8.710 | 8.850 | 15,431,121 | +0.25(+2.89%) |
May 29, 2009 | 8.522 | 8.613 | 8.456 | 8.601 | 10,911,423 | +0.28(+3.35%) |
May 28, 2009 | 8.292 | 8.371 | 8.213 | 8.322 | 11,035,243 | +0.08(+1.03%) |
May 27, 2009 | 8.347 | 8.389 | 8.177 | 8.237 | 9,882,218 | +0.08(+0.97%) |
May 26, 2009 | 7.898 | 8.195 | 7.879 | 8.158 | 9,774,770 | +0.39(+5.08%) |
May 22, 2009 | 7.782 | 7.843 | 7.758 | 7.764 | 4,022,692 | +0.02(+0.31%) |
May 21, 2009 | 7.734 | 7.746 | 7.631 | 7.740 | 3,878,044 | -0.15(-1.92%) |
May 20, 2009 | 7.970 | 8.037 | 7.886 | 7.892 | 8,013,368 | -0.07(-0.91%) |
May 19, 2009 | 8.007 | 8.055 | 7.916 | 7.964 | 12,381,986 | -0.02(-0.30%) |
May 18, 2009 | 7.861 | 7.995 | 7.819 | 7.989 | 8,736,456 | +0.39(+5.19%) |
May 15, 2009 | 7.637 | 7.697 | 7.546 | 7.594 | 6,671,545 | +0.02(+0.24%) |
May 14, 2009 | 7.570 | 7.661 | 7.352 | 7.576 | 6,911,282 | -0.01(-0.16%) |
May 13, 2009 | 7.631 | 7.655 | 7.552 | 7.588 | 7,643,852 | -0.07(-0.87%) |
May 12, 2009 | 7.734 | 7.773 | 7.600 | 7.655 | 13,806,345 | -0.01(-0.08%) |
May 11, 2009 | 7.788 | 7.788 | 7.619 | 7.661 | 11,200,097 | -0.30(-3.81%) |
May 08, 2009 | 7.873 | 7.964 | 7.792 | 7.964 | 13,044,711 | +0.22(+2.90%) |
May 07, 2009 | 8.037 | 8.037 | 7.716 | 7.740 | 14,149,865 | -0.18(-2.22%) |
May 06, 2009 | 7.855 | 7.952 | 7.779 | 7.916 | 15,846,857 | +0.27(+3.49%) |
May 05, 2009 | 7.667 | 7.688 | 7.570 | 7.649 | 9,220,514 | -0.10(-1.33%) |
May 04, 2009 | 7.552 | 7.770 | 7.497 | 7.752 | 17,568,896 | +0.49(+6.68%) |
May 01, 2009 | 7.164 | 7.279 | 7.158 | 7.267 | 8,057,338 | +0.07(+0.93%) |
Apr 30, 2009 | 7.212 | 7.255 | 7.139 | 7.200 | 17,058,028 | +0.15(+2.15%) |
Apr 29, 2009 | 6.933 | 7.097 | 6.891 | 7.048 | 24,740,374 | +0.25(+3.75%) |
Apr 28, 2009 | 6.806 | 6.866 | 6.751 | 6.794 | 6,935,530 | -0.17(-2.44%) |
Apr 27, 2009 | 6.976 | 7.036 | 6.903 | 6.964 | 13,648,575 | -0.20(-2.79%) |
Apr 24, 2009 | 7.152 | 7.236 | 7.097 | 7.164 | 7,155,623 | +0.12(+1.64%) |
Apr 23, 2009 | 7.091 | 7.097 | 6.976 | 7.048 | 8,071,837 | +0.07(+1.04%) |
Apr 22, 2009 | 6.982 | 7.067 | 6.866 | 6.976 | 13,036,013 | -0.07(-0.95%) |
Apr 21, 2009 | 6.915 | 7.085 | 6.860 | 7.042 | 11,474,255 | +0.12(+1.75%) |
Apr 20, 2009 | 7.085 | 7.139 | 6.879 | 6.921 | 9,650,326 | -0.22(-3.14%) |
Apr 17, 2009 | 7.139 | 7.164 | 7.073 | 7.146 | 8,354,852 | +0.01(+0.17%) |
Apr 16, 2009 | 7.061 | 7.158 | 7.000 | 7.133 | 22,890,212 | +0.07(+1.03%) |
Apr 15, 2009 | 6.964 | 7.079 | 6.915 | 7.061 | 6,793,267 | +0.12(+1.66%) |
Apr 14, 2009 | 7.006 | 7.042 | 6.915 | 6.945 | 10,092,779 | -0.05(-0.69%) |
Apr 13, 2009 | 6.885 | 7.048 | 6.885 | 6.994 | 8,477,242 | +0.08(+1.23%) |
Apr 09, 2009 | 6.866 | 6.933 | 6.830 | 6.909 | 10,959,041 | +0.20(+2.98%) |
Apr 08, 2009 | 6.721 | 6.763 | 6.624 | 6.709 | 19,331,594 | +0.08(+1.19%) |
Apr 07, 2009 | 6.715 | 6.745 | 6.624 | 6.630 | 6,883,143 | -0.16(-2.32%) |
Apr 06, 2009 | 6.751 | 6.794 | 6.660 | 6.788 | 9,294,689 | +0.04(+0.54%) |
Apr 03, 2009 | 6.666 | 6.751 | 6.630 | 6.751 | 6,896,025 | +0.10(+1.55%) |
Apr 02, 2009 | 6.587 | 6.775 | 6.569 | 6.648 | 20,036,750 | +0.35(+5.59%) |
Apr 01, 2009 | 6.193 | 6.327 | 6.133 | 6.296 | 12,868,444 | +0.13(+2.06%) |
Mar 31, 2009 | 6.223 | 6.260 | 6.133 | 6.169 | 9,897,862 | +0.03(+0.49%) |
Mar 30, 2009 | 6.199 | 6.223 | 6.078 | 6.139 | 9,431,367 | -0.33(-5.15%) |
Mar 26, 2009 | 6.442 | 6.478 | 6.393 | 6.472 | 11,697,639 | +0.12(+1.81%) |
Mar 25, 2009 | 6.345 | 6.442 | 6.207 | 6.357 | 9,087,088 | +0.00(+0.00%) |
Mar 24, 2009 | 6.393 | 6.466 | 6.314 | 6.357 | 9,541,202 | -0.10(-1.60%) |
Mar 23, 2009 | 6.284 | 6.460 | 6.272 | 6.460 | 12,688,233 | +0.52(+8.78%) |
Mar 20, 2009 | 5.993 | 6.017 | 5.872 | 5.938 | 5,980,879 | -0.10(-1.61%) |
Mar 19, 2009 | 6.084 | 6.133 | 5.975 | 6.035 | 8,490,333 | -0.04(-0.60%) |
Mar 18, 2009 | 5.920 | 6.120 | 5.878 | 6.072 | 9,029,074 | +0.03(+0.50%) |
Mar 17, 2009 | 5.853 | 6.054 | 5.853 | 6.042 | 5,489,410 | +0.18(+3.00%) |
Mar 16, 2009 | 5.926 | 6.011 | 5.860 | 5.866 | 8,599,313 | +0.07(+1.26%) |
Mar 13, 2009 | 5.793 | 5.860 | 5.714 | 5.793 | 0 | +0.05(+0.95%) |
Mar 12, 2009 | 5.593 | 5.787 | 5.550 | 5.738 | 10,044,205 | +0.13(+2.38%) |
Mar 11, 2009 | 5.599 | 5.647 | 5.526 | 5.605 | 6,919,730 | +0.02(+0.33%) |
Mar 10, 2009 | 5.435 | 5.635 | 5.435 | 5.587 | 12,627,959 | +0.26(+4.90%) |
Mar 09, 2009 | 5.314 | 5.453 | 5.295 | 5.326 | 13,705,440 | -0.15(-2.77%) |
Mar 06, 2009 | 5.593 | 5.593 | 5.356 | 5.477 | 0 | -0.06(-1.10%) |
Mar 05, 2009 | 5.599 | 5.678 | 5.520 | 5.538 | 4,647,632 | -0.26(-4.50%) |
Mar 04, 2009 | 5.756 | 5.944 | 5.738 | 5.799 | 8,730,373 | +0.28(+5.06%) |
Mar 02, 2009 | 5.714 | 5.720 | 5.508 | 5.520 | 11,378,043 | -0.32(-5.41%) |
Feb 27, 2009 | 5.793 | 5.920 | 5.775 | 5.835 | 0 | +0.04(+0.63%) |
Feb 26, 2009 | 5.957 | 5.993 | 5.799 | 5.799 | 5,819,164 | -0.14(-2.35%) |
Feb 25, 2009 | 5.914 | 6.035 | 5.823 | 5.938 | 7,176,872 | -0.08(-1.31%) |
Feb 24, 2009 | 5.793 | 6.040 | 5.793 | 6.017 | 13,362,515 | +0.25(+4.42%) |
Feb 23, 2009 | 5.920 | 5.951 | 5.717 | 5.763 | 12,459,539 | -0.04(-0.63%) |
Feb 20, 2009 | 5.750 | 5.853 | 5.666 | 5.799 | 6,388,262 | -0.07(-1.14%) |
Feb 19, 2009 | 5.951 | 5.990 | 5.811 | 5.866 | 5,745,462 | +0.02(+0.42%) |
Feb 18, 2009 | 5.884 | 5.920 | 5.787 | 5.841 | 5,906,668 | +0.13(+2.23%) |
Feb 17, 2009 | 5.750 | 5.805 | 5.696 | 5.714 | 11,316,458 | -0.19(-3.29%) |
Feb 13, 2009 | 5.975 | 6.005 | 5.908 | 5.908 | 3,389,589 | -0.02(-0.31%) |
Feb 12, 2009 | 5.835 | 5.957 | 5.769 | 5.926 | 6,824,512 | -0.05(-0.81%) |
Feb 11, 2009 | 5.914 | 6.035 | 5.884 | 5.975 | 6,549,265 | +0.10(+1.76%) |
Feb 10, 2009 | 6.133 | 6.145 | 5.823 | 5.872 | 9,392,012 | -0.31(-5.00%) |
Feb 09, 2009 | 6.175 | 6.193 | 6.078 | 6.181 | 4,814,627 | -0.02(-0.29%) |
Feb 06, 2009 | 6.042 | 6.223 | 6.005 | 6.199 | 8,452,724 | +0.24(+4.07%) |
Feb 05, 2009 | 5.932 | 6.060 | 5.823 | 5.957 | 8,093,112 | -0.01(-0.10%) |
Feb 04, 2009 | 6.054 | 6.126 | 5.963 | 5.963 | 12,726,690 | -0.02(-0.30%) |
Feb 03, 2009 | 5.981 | 6.060 | 5.890 | 5.981 | 7,888,324 | -0.10(-1.60%) |
Feb 02, 2009 | 6.029 | 6.133 | 5.975 | 6.078 | 5,395,154 | +0.00(+0.00%) |
Jan 30, 2009 | 6.175 | 6.217 | 6.060 | 6.078 | 0 | +0.13(+2.14%) |
Jan 29, 2009 | 6.120 | 6.120 | 5.920 | 5.951 | 10,397,668 | -0.35(-5.49%) |
Jan 28, 2009 | 6.242 | 6.321 | 6.145 | 6.296 | 15,981,951 | +0.20(+3.28%) |
Jan 27, 2009 | 6.060 | 6.126 | 6.014 | 6.096 | 4,443,287 | +0.08(+1.41%) |
Jan 26, 2009 | 5.987 | 6.126 | 5.944 | 6.011 | 6,044,396 | +0.03(+0.51%) |
Jan 23, 2009 | 5.738 | 6.029 | 5.714 | 5.981 | 8,114,478 | +0.17(+2.92%) |
Jan 22, 2009 | 5.872 | 5.914 | 5.708 | 5.811 | 6,359,658 | -0.22(-3.72%) |
Jan 21, 2009 | 5.951 | 6.042 | 5.781 | 6.035 | 6,138,915 | +0.29(+5.07%) |
Jan 20, 2009 | 5.999 | 6.005 | 5.726 | 5.744 | 7,161,441 | -0.30(-5.02%) |
Jan 16, 2009 | 6.102 | 6.114 | 5.908 | 6.048 | 0 | +0.07(+1.22%) |
Jan 15, 2009 | 5.963 | 6.090 | 5.787 | 5.975 | 10,090,102 | -0.03(-0.51%) |
Jan 14, 2009 | 6.066 | 6.066 | 5.890 | 6.005 | 7,959,697 | -0.15(-2.46%) |
Jan 13, 2009 | 6.157 | 6.223 | 6.102 | 6.157 | 6,602,324 | -0.05(-0.88%) |
Jan 12, 2009 | 6.321 | 6.369 | 6.163 | 6.211 | 5,193,388 | -0.12(-1.82%) |
Jan 09, 2009 | 6.472 | 6.472 | 6.302 | 6.327 | 4,574,810 | -0.19(-2.98%) |
Jan 08, 2009 | 6.430 | 6.539 | 6.387 | 6.521 | 7,319,528 | +0.02(+0.28%) |
Jan 07, 2009 | 6.557 | 6.606 | 6.442 | 6.503 | 8,649,973 | -0.16(-2.46%) |
Jan 06, 2009 | 6.660 | 6.754 | 6.624 | 6.666 | 5,445,147 | +0.13(+2.04%) |
Jan 05, 2009 | 6.521 | 6.593 | 6.475 | 6.533 | 5,333,795 | -0.01(-0.19%) |
Jan 02, 2009 | 6.424 | 6.581 | 6.357 | 6.545 | 4,632,471 | +0.25(+4.05%) |
Jan 01, 2009 | 6.248 | 6.327 | 6.187 | 6.290 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.248 | 6.327 | 6.187 | 6.290 | 6,844,241 | +0.06(+0.97%) |
Dec 30, 2008 | 6.126 | 6.230 | 6.096 | 6.230 | 5,057,629 | +0.05(+0.79%) |
Dec 29, 2008 | 6.236 | 6.248 | 6.126 | 6.181 | 3,299,273 | -0.04(-0.59%) |
Dec 26, 2008 | 6.199 | 6.223 | 6.157 | 6.217 | 1,636,136 | +0.04(+0.59%) |
Dec 24, 2008 | 6.163 | 6.187 | 6.145 | 6.181 | 2,391,591 | +0.12(+1.90%) |
Dec 23, 2008 | 6.157 | 6.223 | 6.066 | 6.066 | 7,428,933 | -0.36(-5.57%) |
Dec 22, 2008 | 6.515 | 6.527 | 6.296 | 6.424 | 8,528,142 | -0.13(-1.94%) |
Dec 19, 2008 | 6.630 | 6.648 | 6.521 | 6.551 | 4,967,811 | -0.02(-0.28%) |
Dec 18, 2008 | 6.763 | 6.769 | 6.509 | 6.569 | 5,874,654 | -0.11(-1.63%) |
Dec 17, 2008 | 6.691 | 6.727 | 6.612 | 6.678 | 13,349,509 | -0.21(-3.08%) |
Dec 16, 2008 | 6.612 | 6.915 | 6.569 | 6.891 | 13,352,754 | +0.31(+4.70%) |
Dec 15, 2008 | 6.624 | 6.624 | 6.460 | 6.581 | 5,527,511 | -0.08(-1.27%) |
Dec 12, 2008 | 6.424 | 6.666 | 6.405 | 6.666 | 7,111,027 | +0.10(+1.48%) |
Dec 11, 2008 | 6.666 | 6.788 | 6.521 | 6.569 | 8,760,638 | -0.07(-1.01%) |
Dec 10, 2008 | 6.666 | 6.721 | 6.587 | 6.636 | 7,976,217 | +0.26(+4.09%) |
Dec 09, 2008 | 6.369 | 6.496 | 6.302 | 6.375 | 13,667,161 | -0.15(-2.23%) |
Dec 08, 2008 | 6.496 | 6.618 | 6.387 | 6.521 | 10,694,533 | +0.43(+7.07%) |
Dec 05, 2008 | 5.811 | 6.096 | 5.799 | 6.090 | 7,362,734 | +0.33(+5.80%) |
Dec 04, 2008 | 5.799 | 5.951 | 5.708 | 5.756 | 5,737,696 | -0.32(-5.29%) |
Dec 03, 2008 | 5.932 | 6.096 | 5.829 | 6.078 | 6,226,992 | -0.04(-0.69%) |
Dec 02, 2008 | 5.981 | 6.120 | 5.872 | 6.120 | 8,124,000 | +0.39(+6.77%) |
Dec 01, 2008 | 6.066 | 6.090 | 5.720 | 5.732 | 14,357,253 | -0.50(-8.07%) |
Nov 28, 2008 | 6.157 | 6.242 | 6.139 | 6.236 | 2,540,384 | -0.04(-0.58%) |
Nov 26, 2008 | 5.817 | 6.290 | 5.817 | 6.272 | 13,286,269 | +0.45(+7.71%) |
Nov 25, 2008 | 5.981 | 5.981 | 5.732 | 5.823 | 7,205,834 | -0.05(-0.83%) |
Nov 24, 2008 | 5.714 | 6.029 | 5.678 | 5.872 | 14,488,330 | +0.12(+2.00%) |
Nov 21, 2008 | 5.423 | 5.763 | 5.303 | 5.756 | 12,034,795 | +0.59(+11.52%) |
Nov 20, 2008 | 5.362 | 5.544 | 5.071 | 5.162 | 12,714,237 | -0.23(-4.27%) |
Nov 19, 2008 | 5.623 | 5.720 | 5.356 | 5.392 | 9,876,972 | -0.33(-5.73%) |
Nov 18, 2008 | 5.659 | 5.823 | 5.562 | 5.720 | 7,303,528 | -0.10(-1.67%) |
Nov 17, 2008 | 5.890 | 6.084 | 5.808 | 5.817 | 11,875,510 | +0.02(+0.31%) |
Nov 14, 2008 | 6.017 | 6.211 | 5.799 | 5.799 | 11,631,395 | -0.58(-9.04%) |
Nov 13, 2008 | 5.902 | 6.381 | 5.659 | 6.375 | 13,699,216 | +0.50(+8.46%) |
Nov 12, 2008 | 6.011 | 6.084 | 5.820 | 5.878 | 7,702,545 | -0.22(-3.68%) |
Nov 11, 2008 | 6.163 | 6.266 | 6.005 | 6.102 | 9,428,119 | -0.42(-6.42%) |
Nov 10, 2008 | 6.642 | 6.666 | 6.333 | 6.521 | 6,693,743 | -0.16(-2.36%) |
Nov 07, 2008 | 6.484 | 6.684 | 6.436 | 6.678 | 6,024,025 | +0.61(+9.99%) |
Nov 06, 2008 | 6.290 | 6.405 | 6.072 | 6.072 | 17,381,624 | -0.30(-4.67%) |
Nov 05, 2008 | 6.672 | 6.733 | 6.351 | 6.369 | 14,712,504 | -0.40(-5.91%) |
Nov 04, 2008 | 6.642 | 6.794 | 6.545 | 6.769 | 9,680,370 | +0.41(+6.49%) |
Nov 03, 2008 | 6.503 | 6.503 | 6.357 | 6.357 | 7,182,124 | +0.04(+0.58%) |
Oct 31, 2008 | 6.405 | 6.436 | 6.145 | 6.321 | 11,396,309 | -0.16(-2.43%) |
Oct 30, 2008 | 6.460 | 6.527 | 6.178 | 6.478 | 13,484,423 | +0.50(+8.43%) |
Oct 29, 2008 | 6.066 | 6.321 | 5.902 | 5.975 | 13,511,114 | -0.21(-3.34%) |
Oct 28, 2008 | 5.738 | 6.193 | 5.538 | 6.181 | 15,526,004 | +0.90(+16.99%) |
Oct 27, 2008 | 5.502 | 5.617 | 5.277 | 5.283 | 10,984,323 | -0.54(-9.27%) |
Oct 24, 2008 | 5.581 | 5.957 | 5.496 | 5.823 | 10,110,609 | -0.38(-6.16%) |
Oct 23, 2008 | 6.139 | 6.223 | 5.817 | 6.205 | 11,079,637 | +0.12(+1.99%) |
Oct 22, 2008 | 6.327 | 6.339 | 5.975 | 6.084 | 9,686,560 | -0.44(-6.78%) |
Oct 21, 2008 | 6.648 | 6.763 | 6.490 | 6.527 | 7,602,632 | -0.41(-5.94%) |
Oct 20, 2008 | 6.733 | 6.970 | 6.654 | 6.939 | 7,915,956 | +0.38(+5.83%) |
Oct 17, 2008 | 6.466 | 6.915 | 6.399 | 6.557 | 10,263,125 | -0.22(-3.22%) |
Oct 16, 2008 | 6.527 | 6.842 | 6.290 | 6.775 | 13,503,407 | +0.46(+7.30%) |
Oct 15, 2008 | 6.915 | 6.915 | 6.308 | 6.314 | 9,811,238 | -0.89(-12.30%) |
Oct 14, 2008 | 7.516 | 7.516 | 7.055 | 7.200 | 22,937,766 | -0.23(-3.10%) |
Oct 13, 2008 | 6.988 | 7.576 | 6.842 | 7.431 | 11,665,907 | +1.03(+16.11%) |
Oct 10, 2008 | 6.205 | 6.672 | 5.987 | 6.399 | 22,463,298 | -0.02(-0.28%) |
Oct 09, 2008 | 6.988 | 7.067 | 6.418 | 6.418 | 18,759,292 | -0.55(-7.84%) |
Oct 08, 2008 | 6.733 | 7.182 | 6.727 | 6.964 | 19,124,412 | +0.11(+1.59%) |
Oct 07, 2008 | 7.255 | 7.412 | 6.830 | 6.854 | 14,052,137 | -0.33(-4.56%) |
Oct 06, 2008 | 7.243 | 7.255 | 6.873 | 7.182 | 16,808,092 | -0.32(-4.21%) |
Oct 03, 2008 | 7.704 | 7.873 | 7.467 | 7.497 | 6,178,794 | -0.13(-1.75%) |
Oct 02, 2008 | 7.879 | 7.910 | 7.588 | 7.631 | 10,003,403 | -0.47(-5.84%) |
Oct 01, 2008 | 7.977 | 8.165 | 7.837 | 8.104 | 9,453,601 | +0.09(+1.14%) |
Sep 30, 2008 | 7.898 | 8.080 | 7.819 | 8.013 | 8,637,249 | +0.49(+6.45%) |
Sep 29, 2008 | 8.104 | 8.122 | 7.388 | 7.528 | 21,621,274 | -0.91(-10.78%) |
Sep 26, 2008 | 8.256 | 8.535 | 8.195 | 8.438 | 0 | -0.13(-1.49%) |
Sep 25, 2008 | 8.401 | 8.656 | 8.401 | 8.565 | 5,632,290 | +0.22(+2.69%) |
Sep 24, 2008 | 8.340 | 8.377 | 8.237 | 8.340 | 4,093,211 | +0.01(+0.15%) |
Sep 23, 2008 | 8.371 | 8.513 | 8.292 | 8.328 | 8,954,153 | -0.18(-2.07%) |
Sep 22, 2008 | 8.911 | 8.947 | 8.492 | 8.504 | 7,898,016 | -0.45(-5.08%) |
Sep 19, 2008 | 9.347 | 9.705 | 8.902 | 8.959 | 0 | +0.16(+1.79%) |
Sep 18, 2008 | 8.371 | 8.856 | 8.146 | 8.801 | 27,250,052 | +0.59(+7.16%) |
Sep 17, 2008 | 8.541 | 8.595 | 8.195 | 8.213 | 15,029,866 | -0.68(-7.64%) |
Sep 16, 2008 | 8.553 | 8.965 | 8.474 | 8.892 | 18,387,560 | +0.30(+3.53%) |
Sep 15, 2008 | 8.759 | 9.002 | 8.559 | 8.589 | 33,387,064 | -0.55(-6.04%) |
Sep 12, 2008 | 8.983 | 9.159 | 8.911 | 9.141 | 5,639,125 | -0.01(-0.07%) |
Sep 11, 2008 | 8.880 | 9.159 | 8.856 | 9.147 | 9,052,611 | +0.05(+0.60%) |
Sep 10, 2008 | 9.111 | 9.220 | 8.996 | 9.093 | 5,773,708 | +0.08(+0.87%) |
Sep 09, 2008 | 9.256 | 9.341 | 9.002 | 9.014 | 6,397,018 | -0.31(-3.32%) |
Sep 08, 2008 | 9.541 | 9.548 | 9.147 | 9.323 | 7,525,504 | +0.18(+1.99%) |
Sep 05, 2008 | 9.020 | 9.244 | 8.935 | 9.141 | 0 | +0.07(+0.80%) |
Sep 04, 2008 | 9.287 | 9.293 | 9.014 | 9.068 | 12,731,448 | -0.39(-4.17%) |
Sep 03, 2008 | 9.432 | 9.493 | 9.366 | 9.463 | 3,932,801 | -0.08(-0.83%) |
Sep 02, 2008 | 9.657 | 9.751 | 9.487 | 9.541 | 8,823,492 | -0.08(-0.82%) |
Aug 29, 2008 | 9.632 | 9.712 | 9.620 | 9.620 | 5,747,464 | -0.10(-1.06%) |
Aug 28, 2008 | 9.602 | 9.730 | 9.602 | 9.723 | 4,782,468 | +0.01(+0.06%) |
Aug 27, 2008 | 9.687 | 9.790 | 9.639 | 9.717 | 6,345,775 | +0.15(+1.52%) |
Aug 26, 2008 | 9.554 | 9.632 | 9.511 | 9.572 | 6,437,611 | +0.14(+1.48%) |
Aug 25, 2008 | 9.590 | 9.602 | 9.384 | 9.432 | 6,608,455 | -0.13(-1.40%) |
Aug 22, 2008 | 9.432 | 9.584 | 9.420 | 9.566 | 18,988,254 | +0.13(+1.35%) |
Aug 21, 2008 | 9.293 | 9.463 | 9.287 | 9.438 | 7,108,210 | -0.15(-1.52%) |
Aug 20, 2008 | 9.499 | 9.608 | 9.414 | 9.584 | 7,567,992 | +0.33(+3.61%) |
Aug 19, 2008 | 9.335 | 9.341 | 9.220 | 9.250 | 11,558,305 | -0.29(-3.05%) |
Aug 18, 2008 | 9.663 | 9.711 | 9.463 | 9.541 | 15,946,187 | -0.29(-2.90%) |
Aug 15, 2008 | 9.754 | 9.839 | 9.687 | 9.827 | 0 | -0.10(-1.04%) |
Aug 14, 2008 | 9.723 | 9.972 | 9.705 | 9.930 | 18,459,226 | +0.10(+1.05%) |
Aug 13, 2008 | 9.924 | 9.924 | 9.711 | 9.827 | 7,987,327 | -0.05(-0.49%) |
Aug 12, 2008 | 9.960 | 9.990 | 9.808 | 9.875 | 6,745,996 | -0.08(-0.85%) |
Aug 11, 2008 | 9.924 | 10.05 | 9.899 | 9.960 | 3,714,774 | +0.00(+0.00%) |
Aug 08, 2008 | 9.790 | 10.02 | 9.717 | 9.960 | 6,727,646 | +0.24(+2.43%) |
Aug 07, 2008 | 9.802 | 9.827 | 9.639 | 9.723 | 8,381,142 | -0.36(-3.61%) |
Aug 06, 2008 | 10.03 | 10.09 | 9.978 | 10.09 | 13,525,844 | +0.00(+0.00%) |
Aug 05, 2008 | 9.845 | 10.11 | 9.845 | 10.09 | 9,815,439 | +0.10(+1.03%) |
Aug 04, 2008 | 10.06 | 10.06 | 9.893 | 9.984 | 7,323,832 | -0.16(-1.61%) |
Aug 01, 2008 | 10.24 | 10.28 | 10.12 | 10.15 | 10,917,767 | +0.02(+0.18%) |
Jul 31, 2008 | 10.17 | 10.29 | 10.09 | 10.13 | 6,384,298 | -0.29(-2.74%) |
Jul 30, 2008 | 10.31 | 10.46 | 10.28 | 10.41 | 8,298,983 | +0.12(+1.12%) |
Jul 29, 2008 | 10.30 | 10.31 | 10.03 | 10.30 | 4,140,270 | +0.22(+2.17%) |
Jul 28, 2008 | 10.30 | 10.34 | 10.05 | 10.08 | 5,168,421 | -0.24(-2.35%) |
Jul 25, 2008 | 10.29 | 10.37 | 10.25 | 10.32 | 5,961,109 | +0.16(+1.61%) |
Jul 24, 2008 | 10.37 | 10.41 | 10.12 | 10.16 | 10,719,426 | -0.29(-2.79%) |
Jul 23, 2008 | 10.38 | 10.51 | 10.33 | 10.45 | 14,524,792 | +0.15(+1.41%) |
Jul 22, 2008 | 10.12 | 10.34 | 10.08 | 10.31 | 6,491,415 | +0.14(+1.37%) |
Jul 21, 2008 | 10.21 | 10.26 | 10.13 | 10.17 | 6,143,045 | +0.12(+1.15%) |
Jul 18, 2008 | 10.02 | 10.06 | 9.954 | 10.05 | 6,843,059 | +0.02(+0.18%) |
Jul 17, 2008 | 9.912 | 10.09 | 9.845 | 10.03 | 16,315,377 | +0.05(+0.55%) |
Jul 16, 2008 | 9.663 | 10.01 | 9.645 | 9.978 | 8,761,662 | +0.38(+3.92%) |
Jul 15, 2008 | 9.645 | 9.778 | 9.481 | 9.602 | 10,271,490 | -0.27(-2.70%) |
Jul 14, 2008 | 10.01 | 10.07 | 9.827 | 9.869 | 6,863,491 | -0.10(-1.03%) |
Jul 11, 2008 | 9.912 | 10.09 | 9.839 | 9.972 | 5,911,149 | +0.01(+0.12%) |
Jul 10, 2008 | 9.912 | 10.02 | 9.817 | 9.960 | 9,536,749 | +0.11(+1.11%) |
Jul 09, 2008 | 10.07 | 10.10 | 9.802 | 9.851 | 5,992,691 | -0.31(-3.04%) |
Jul 08, 2008 | 9.978 | 10.18 | 9.893 | 10.16 | 10,664,115 | +0.13(+1.27%) |
Jul 07, 2008 | 10.19 | 10.25 | 9.918 | 10.03 | 14,934,126 | +0.13(+1.29%) |
Jul 04, 2008 | 9.978 | 9.984 | 9.808 | 9.905 | 6,162,203 | +0.00(+0.00%) |
Jul 03, 2008 | 9.978 | 9.984 | 9.808 | 9.905 | 6,162,203 | +0.04(+0.37%) |
Jul 02, 2008 | 10.09 | 10.16 | 9.827 | 9.869 | 10,090,097 | -0.35(-3.38%) |