Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 2.098 | 2.145 | 2.036 | 2.094 | 5,589,375 | +0.01(+0.37%) |
Jun 29, 2009 | 2.176 | 2.176 | 2.063 | 2.086 | 7,559,031 | -0.08(-3.76%) |
Jun 26, 2009 | 1.966 | 2.273 | 1.962 | 2.168 | 30,738,754 | +0.15(+7.51%) |
Jun 25, 2009 | 1.982 | 2.032 | 1.962 | 2.017 | 6,883,953 | -0.03(-1.33%) |
Jun 24, 2009 | 2.001 | 2.129 | 1.982 | 2.044 | 8,641,140 | +0.09(+4.37%) |
Jun 23, 2009 | 1.950 | 1.997 | 1.896 | 1.958 | 7,815,078 | +0.04(+2.02%) |
Jun 22, 2009 | 2.083 | 2.129 | 1.896 | 1.919 | 12,852,536 | -0.22(-10.18%) |
Jun 19, 2009 | 2.005 | 2.153 | 1.997 | 2.137 | 19,177,862 | +0.16(+7.84%) |
Jun 18, 2009 | 2.052 | 2.071 | 1.916 | 1.982 | 13,612,353 | -0.07(-3.59%) |
Jun 17, 2009 | 2.199 | 2.230 | 2.024 | 2.055 | 11,024,192 | -0.16(-7.03%) |
Jun 16, 2009 | 2.339 | 2.386 | 2.137 | 2.211 | 12,681,858 | -0.10(-4.21%) |
Jun 15, 2009 | 2.386 | 2.428 | 2.300 | 2.308 | 9,364,171 | -0.12(-5.11%) |
Jun 12, 2009 | 2.351 | 2.444 | 2.335 | 2.432 | 6,786,106 | +0.10(+4.16%) |
Jun 11, 2009 | 2.358 | 2.432 | 2.331 | 2.335 | 18,597,314 | -0.03(-1.48%) |
Jun 10, 2009 | 2.522 | 2.564 | 2.335 | 2.370 | 50,521,288 | -0.18(-7.15%) |
Jun 09, 2009 | 2.662 | 2.681 | 2.498 | 2.553 | 18,966,360 | -0.38(-13.10%) |
Jun 08, 2009 | 2.906 | 3.007 | 2.817 | 2.937 | 4,756,481 | +0.08(+2.72%) |
Jun 05, 2009 | 2.860 | 2.914 | 2.669 | 2.860 | 5,826,012 | +0.04(+1.52%) |
Jun 04, 2009 | 2.390 | 2.870 | 2.370 | 2.817 | 10,361,363 | +0.44(+18.27%) |
Jun 03, 2009 | 2.382 | 2.467 | 2.331 | 2.382 | 3,553,562 | -0.07(-3.01%) |
Jun 02, 2009 | 2.382 | 2.529 | 2.366 | 2.456 | 6,794,427 | -0.14(-5.39%) |
Jun 01, 2009 | 2.471 | 2.700 | 2.421 | 2.595 | 6,431,476 | +0.17(+7.22%) |
May 29, 2009 | 2.397 | 2.421 | 2.331 | 2.421 | 4,599,469 | +0.04(+1.80%) |
May 28, 2009 | 2.370 | 2.487 | 2.292 | 2.378 | 4,593,346 | +0.04(+1.83%) |
May 27, 2009 | 2.553 | 2.557 | 2.312 | 2.335 | 6,398,028 | -0.20(-7.82%) |
May 26, 2009 | 2.366 | 2.576 | 2.273 | 2.533 | 7,866,202 | +0.17(+7.24%) |
May 22, 2009 | 2.506 | 2.526 | 2.324 | 2.362 | 3,447,407 | -0.16(-6.32%) |
May 21, 2009 | 2.386 | 2.561 | 2.335 | 2.522 | 9,459,125 | +0.07(+3.02%) |
May 20, 2009 | 2.526 | 2.584 | 2.409 | 2.448 | 6,888,975 | -0.04(-1.72%) |
May 19, 2009 | 2.564 | 2.611 | 2.401 | 2.491 | 6,536,833 | -0.02(-0.93%) |
May 18, 2009 | 2.327 | 2.564 | 2.273 | 2.514 | 9,364,155 | +0.26(+11.55%) |
May 15, 2009 | 2.502 | 2.557 | 2.156 | 2.254 | 7,735,618 | -0.24(-9.52%) |
May 14, 2009 | 2.238 | 2.557 | 2.145 | 2.491 | 7,216,957 | +0.17(+7.19%) |
May 13, 2009 | 2.728 | 2.728 | 2.300 | 2.324 | 7,607,391 | -0.35(-12.95%) |
May 12, 2009 | 3.077 | 3.077 | 2.526 | 2.669 | 8,316,361 | -0.40(-13.15%) |
May 11, 2009 | 2.910 | 3.213 | 2.910 | 3.073 | 9,082,978 | -0.03(-1.00%) |
May 08, 2009 | 2.696 | 3.124 | 2.689 | 3.104 | 11,906,277 | +0.51(+19.70%) |
May 07, 2009 | 2.902 | 2.980 | 2.588 | 2.594 | 12,948,602 | -0.24(-8.56%) |
May 06, 2009 | 2.638 | 2.883 | 2.529 | 2.836 | 12,292,714 | +0.15(+5.64%) |
May 05, 2009 | 2.681 | 2.809 | 2.607 | 2.685 | 8,075,445 | -0.08(-2.95%) |
May 04, 2009 | 2.790 | 2.813 | 2.541 | 2.766 | 14,575,723 | +0.02(+0.85%) |
May 01, 2009 | 3.058 | 3.136 | 2.693 | 2.743 | 8,783,008 | -0.34(-11.08%) |
Apr 30, 2009 | 3.031 | 3.132 | 2.844 | 3.085 | 9,393,377 | +0.07(+2.32%) |
Apr 29, 2009 | 2.751 | 3.015 | 2.720 | 3.015 | 8,189,277 | +0.34(+12.79%) |
Apr 28, 2009 | 2.506 | 3.003 | 2.393 | 2.673 | 9,193,549 | +0.00(+0.15%) |
Apr 27, 2009 | 3.054 | 3.054 | 2.611 | 2.669 | 13,139,535 | -0.39(-12.82%) |
Apr 24, 2009 | 2.821 | 3.174 | 2.724 | 3.062 | 24,389,456 | +0.42(+15.71%) |
Apr 23, 2009 | 2.370 | 2.646 | 2.257 | 2.646 | 10,120,160 | +0.33(+14.45%) |
Apr 22, 2009 | 1.985 | 2.390 | 1.947 | 2.312 | 12,489,330 | +0.24(+11.84%) |
Apr 21, 2009 | 1.725 | 2.137 | 1.554 | 2.067 | 14,805,684 | +0.40(+24.01%) |
Apr 20, 2009 | 2.145 | 2.242 | 1.667 | 1.667 | 14,566,927 | -0.62(-27.04%) |
Apr 17, 2009 | 1.943 | 2.623 | 1.888 | 2.285 | 13,633,683 | +0.35(+18.31%) |
Apr 16, 2009 | 1.713 | 2.020 | 1.550 | 1.931 | 10,367,789 | +0.21(+11.94%) |
Apr 15, 2009 | 1.511 | 1.748 | 1.445 | 1.725 | 9,682,847 | +0.32(+22.99%) |
Apr 14, 2009 | 1.620 | 1.632 | 1.391 | 1.403 | 10,987,326 | -0.21(-13.22%) |
Apr 13, 2009 | 1.438 | 1.667 | 1.360 | 1.616 | 6,619,819 | +0.17(+11.53%) |
Apr 09, 2009 | 1.228 | 1.476 | 1.228 | 1.449 | 12,344,322 | +0.25(+21.10%) |
Apr 08, 2009 | 1.158 | 1.224 | 1.146 | 1.197 | 4,270,207 | +0.05(+4.41%) |
Apr 07, 2009 | 1.247 | 1.306 | 1.142 | 1.146 | 7,738,691 | -0.16(-12.46%) |
Apr 06, 2009 | 1.162 | 1.321 | 1.103 | 1.309 | 7,159,314 | +0.14(+12.33%) |
Apr 03, 2009 | 1.045 | 1.166 | 0.9752 | 1.166 | 7,500,260 | +0.16(+15.38%) |
Apr 02, 2009 | 1.002 | 1.034 | 0.9519 | 1.010 | 9,005,409 | +0.07(+7.88%) |
Apr 01, 2009 | 0.8898 | 0.9364 | 0.8393 | 0.9364 | 6,122,335 | +0.02(+2.12%) |
Mar 31, 2009 | 0.8159 | 0.9228 | 0.8043 | 0.9170 | 7,739,298 | +0.12(+14.56%) |
Mar 30, 2009 | 0.8159 | 0.8665 | 0.7965 | 0.8004 | 6,863,472 | -0.20(-19.84%) |
Mar 26, 2009 | 1.045 | 1.088 | 0.9714 | 0.9986 | 6,150,852 | -0.03(-3.38%) |
Mar 25, 2009 | 1.034 | 1.088 | 0.8937 | 1.034 | 8,473,504 | +0.14(+16.16%) |
Mar 24, 2009 | 0.9752 | 1.041 | 0.8859 | 0.8898 | 7,420,161 | -0.12(-11.92%) |
Mar 23, 2009 | 0.9403 | 1.010 | 0.9209 | 1.010 | 10,484,731 | +0.21(+25.60%) |
Mar 20, 2009 | 1.026 | 1.026 | 0.8043 | 0.8043 | 8,782,488 | -0.22(-21.59%) |
Mar 19, 2009 | 1.185 | 1.216 | 1.018 | 1.026 | 5,963,810 | -0.14(-11.71%) |
Mar 18, 2009 | 0.9908 | 1.162 | 0.9442 | 1.162 | 6,248,619 | +0.14(+13.26%) |
Mar 17, 2009 | 0.9675 | 1.026 | 0.9170 | 1.026 | 6,804,310 | +0.06(+6.02%) |
Mar 16, 2009 | 1.045 | 1.092 | 0.9675 | 0.9675 | 6,723,720 | -0.07(-6.39%) |
Mar 13, 2009 | 1.026 | 1.111 | 0.9636 | 1.034 | 0 | +0.02(+2.31%) |
Mar 12, 2009 | 0.9247 | 1.037 | 0.7460 | 1.010 | 7,695,741 | +0.10(+11.59%) |
Mar 11, 2009 | 1.162 | 1.173 | 0.8975 | 0.9053 | 7,809,025 | -0.32(-26.03%) |
Mar 10, 2009 | 0.8742 | 1.224 | 0.8548 | 1.224 | 11,013,395 | +0.39(+46.51%) |
Mar 09, 2009 | 0.8315 | 0.9714 | 0.8082 | 0.8354 | 9,382,953 | +0.02(+2.87%) |
Mar 06, 2009 | 0.9519 | 0.9830 | 0.7732 | 0.8121 | 0 | -0.14(-15.04%) |
Mar 05, 2009 | 1.084 | 1.142 | 0.9170 | 0.9558 | 9,645,896 | -0.09(-8.21%) |
Mar 04, 2009 | 1.010 | 1.166 | 0.9986 | 1.041 | 6,114,012 | -0.01(-1.11%) |
Mar 02, 2009 | 1.204 | 1.309 | 1.018 | 1.053 | 7,631,478 | -0.15(-12.58%) |
Feb 27, 2009 | 1.247 | 1.290 | 1.181 | 1.204 | 0 | -0.05(-3.73%) |
Feb 26, 2009 | 1.391 | 1.426 | 1.247 | 1.251 | 4,256,325 | -0.09(-6.94%) |
Feb 25, 2009 | 1.445 | 1.453 | 1.271 | 1.344 | 5,452,438 | -0.10(-7.24%) |
Feb 24, 2009 | 1.247 | 1.449 | 1.170 | 1.449 | 8,530,419 | +0.24(+19.94%) |
Feb 23, 2009 | 1.457 | 1.488 | 1.201 | 1.208 | 4,912,496 | -0.21(-14.79%) |
Feb 20, 2009 | 1.216 | 1.418 | 1.170 | 1.418 | 0 | +0.18(+14.42%) |
Feb 19, 2009 | 1.391 | 1.418 | 1.239 | 1.239 | 5,125,470 | -0.07(-5.62%) |
Feb 18, 2009 | 1.356 | 1.395 | 1.243 | 1.313 | 4,664,468 | +0.00(+0.00%) |
Feb 17, 2009 | 1.500 | 1.589 | 1.306 | 1.313 | 5,534,264 | -0.23(-14.86%) |
Feb 13, 2009 | 1.550 | 1.745 | 1.543 | 1.543 | 4,888,007 | -0.12(-7.24%) |
Feb 12, 2009 | 1.713 | 1.733 | 1.574 | 1.663 | 4,066,885 | -0.11(-6.14%) |
Feb 11, 2009 | 1.912 | 2.013 | 1.655 | 1.772 | 4,355,101 | -0.16(-8.06%) |
Feb 10, 2009 | 1.939 | 2.067 | 1.888 | 1.927 | 7,091,523 | -0.08(-4.06%) |
Feb 09, 2009 | 1.888 | 2.059 | 1.818 | 2.009 | 5,140,367 | +0.14(+7.71%) |
Feb 06, 2009 | 1.760 | 1.896 | 1.667 | 1.865 | 0 | +0.12(+6.90%) |
Feb 05, 2009 | 1.807 | 1.849 | 1.612 | 1.745 | 6,435,519 | +0.24(+15.72%) |
Feb 04, 2009 | 1.574 | 1.702 | 1.496 | 1.508 | 4,511,237 | -0.07(-4.20%) |
Feb 03, 2009 | 1.729 | 1.811 | 1.531 | 1.574 | 4,521,725 | -0.16(-8.99%) |
Feb 02, 2009 | 1.626 | 1.741 | 1.504 | 1.729 | 4,318,794 | +0.15(+9.34%) |
Jan 30, 2009 | 1.713 | 1.818 | 1.581 | 1.581 | 0 | -0.15(-8.74%) |
Jan 29, 2009 | 1.884 | 1.931 | 1.733 | 1.733 | 4,968,610 | -0.26(-12.89%) |
Jan 28, 2009 | 1.694 | 1.993 | 1.671 | 1.989 | 7,215,176 | +0.31(+18.52%) |
Jan 27, 2009 | 1.702 | 1.935 | 1.647 | 1.679 | 4,953,791 | -0.00(-0.23%) |
Jan 26, 2009 | 1.943 | 1.962 | 1.601 | 1.682 | 7,641,366 | -0.24(-12.53%) |
Jan 23, 2009 | 1.865 | 1.958 | 1.811 | 1.923 | 4,011,522 | +0.01(+0.41%) |
Jan 22, 2009 | 2.055 | 2.149 | 1.877 | 1.916 | 7,806,722 | -0.28(-12.59%) |
Jan 21, 2009 | 1.939 | 2.195 | 1.822 | 2.191 | 7,694,464 | +0.34(+18.24%) |
Jan 20, 2009 | 2.188 | 2.188 | 1.799 | 1.853 | 9,748,291 | -0.35(-15.87%) |
Jan 16, 2009 | 2.234 | 2.397 | 2.098 | 2.203 | 0 | +0.08(+3.85%) |
Jan 15, 2009 | 2.304 | 2.335 | 1.974 | 2.121 | 8,075,373 | -0.21(-8.85%) |
Jan 14, 2009 | 2.452 | 2.487 | 2.292 | 2.327 | 10,887,703 | -0.23(-8.83%) |
Jan 13, 2009 | 2.522 | 2.700 | 2.463 | 2.553 | 8,745,241 | +0.03(+1.39%) |
Jan 12, 2009 | 3.042 | 3.066 | 2.432 | 2.518 | 6,091,590 | -0.56(-18.28%) |
Jan 09, 2009 | 3.178 | 3.357 | 3.066 | 3.081 | 10,692,668 | -0.16(-5.03%) |
Jan 08, 2009 | 2.992 | 3.244 | 2.941 | 3.244 | 7,597,891 | +0.03(+0.85%) |
Jan 07, 2009 | 3.334 | 3.365 | 3.136 | 3.217 | 7,269,847 | -0.16(-4.83%) |
Jan 06, 2009 | 2.988 | 3.458 | 2.879 | 3.380 | 8,621,580 | +0.47(+16.31%) |
Jan 05, 2009 | 2.564 | 3.011 | 2.467 | 2.906 | 7,836,381 | +0.35(+13.85%) |
Jan 02, 2009 | 2.526 | 2.576 | 2.343 | 2.553 | 0 | +0.03(+1.08%) |
Jan 01, 2009 | 2.358 | 2.541 | 2.273 | 2.526 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.358 | 2.541 | 2.273 | 2.526 | 5,878,497 | +0.15(+6.21%) |
Dec 30, 2008 | 2.541 | 2.545 | 2.292 | 2.378 | 5,844,213 | -0.06(-2.55%) |
Dec 29, 2008 | 2.829 | 2.906 | 2.417 | 2.440 | 8,138,315 | -0.48(-16.38%) |
Dec 26, 2008 | 3.066 | 3.101 | 2.642 | 2.918 | 0 | -0.24(-7.51%) |
Dec 24, 2008 | 3.136 | 3.155 | 3.015 | 3.155 | 1,592,399 | +0.06(+2.01%) |
Dec 23, 2008 | 3.046 | 3.147 | 2.934 | 3.093 | 6,044,365 | +0.08(+2.71%) |
Dec 22, 2008 | 2.937 | 3.085 | 2.794 | 3.011 | 10,318,873 | +0.10(+3.61%) |
Dec 19, 2008 | 2.627 | 2.953 | 2.533 | 2.906 | 6,675,645 | +0.33(+12.99%) |
Dec 18, 2008 | 2.724 | 2.856 | 2.526 | 2.572 | 9,832,809 | -0.21(-7.67%) |
Dec 17, 2008 | 2.343 | 2.992 | 2.176 | 2.786 | 7,035,599 | +0.24(+9.63%) |
Dec 16, 2008 | 2.176 | 2.595 | 2.090 | 2.541 | 10,832,175 | +0.42(+19.56%) |
Dec 15, 2008 | 2.366 | 2.366 | 2.040 | 2.125 | 4,673,177 | -0.18(-7.76%) |
Dec 12, 2008 | 1.799 | 2.358 | 1.791 | 2.304 | 0 | +0.39(+20.53%) |
Dec 11, 2008 | 2.250 | 2.250 | 1.896 | 1.912 | 9,504,983 | -0.33(-14.73%) |
Dec 10, 2008 | 2.067 | 2.254 | 2.013 | 2.242 | 4,138,009 | +0.28(+14.48%) |
Dec 09, 2008 | 1.931 | 2.421 | 1.931 | 1.958 | 8,272,745 | -0.06(-2.89%) |
Dec 08, 2008 | 1.729 | 2.017 | 1.655 | 2.017 | 6,810,551 | +0.39(+23.87%) |
Dec 05, 2008 | 1.480 | 1.807 | 1.449 | 1.628 | 0 | +0.10(+6.89%) |
Dec 04, 2008 | 1.422 | 1.717 | 1.387 | 1.523 | 8,386,039 | +0.05(+3.16%) |
Dec 03, 2008 | 1.313 | 1.476 | 1.263 | 1.476 | 6,288,738 | +0.07(+5.26%) |
Dec 02, 2008 | 1.302 | 1.457 | 1.243 | 1.403 | 9,312,807 | +0.15(+11.76%) |
Dec 01, 2008 | 1.515 | 1.671 | 1.189 | 1.255 | 12,526,659 | -0.33(-20.64%) |
Nov 28, 2008 | 1.570 | 1.647 | 1.496 | 1.581 | 2,788,307 | +0.04(+2.78%) |
Nov 26, 2008 | 1.360 | 1.574 | 1.302 | 1.539 | 6,021,657 | +0.15(+10.61%) |
Nov 25, 2008 | 1.379 | 1.554 | 1.263 | 1.391 | 9,604,423 | +0.02(+1.13%) |
Nov 24, 2008 | 1.306 | 1.426 | 1.189 | 1.375 | 12,886,635 | +0.06(+4.42%) |
Nov 21, 2008 | 1.352 | 1.399 | 0.9830 | 1.317 | 13,114,408 | +0.04(+3.35%) |
Nov 20, 2008 | 1.321 | 1.585 | 1.181 | 1.274 | 11,746,687 | -0.04(-2.96%) |
Nov 19, 2008 | 1.558 | 1.558 | 1.286 | 1.313 | 6,441,217 | -0.21(-13.99%) |
Nov 18, 2008 | 1.504 | 1.620 | 1.379 | 1.527 | 7,393,704 | +0.04(+2.61%) |
Nov 17, 2008 | 1.916 | 1.927 | 1.383 | 1.488 | 11,295,084 | -0.40(-21.19%) |
Nov 14, 2008 | 2.281 | 2.421 | 1.694 | 1.888 | 0 | -0.47(-20.07%) |
Nov 13, 2008 | 2.141 | 2.417 | 2.121 | 2.362 | 9,327,531 | +0.28(+13.64%) |
Nov 12, 2008 | 2.215 | 2.327 | 2.040 | 2.079 | 6,360,745 | -0.11(-4.97%) |
Nov 11, 2008 | 2.397 | 2.436 | 2.141 | 2.188 | 6,138,148 | -0.35(-13.91%) |
Nov 10, 2008 | 2.918 | 2.945 | 2.471 | 2.541 | 4,253,373 | -0.32(-11.14%) |
Nov 07, 2008 | 2.770 | 2.914 | 2.592 | 2.860 | 0 | +0.15(+5.44%) |
Nov 06, 2008 | 2.984 | 3.054 | 2.545 | 2.712 | 5,045,618 | -0.24(-8.16%) |
Nov 05, 2008 | 3.734 | 3.823 | 2.941 | 2.953 | 7,420,295 | -0.91(-23.46%) |
Nov 04, 2008 | 3.575 | 3.858 | 3.326 | 3.858 | 4,023,214 | +0.38(+11.07%) |
Nov 03, 2008 | 3.629 | 3.769 | 3.439 | 3.474 | 2,438,330 | -0.11(-3.14%) |
Oct 31, 2008 | 3.190 | 3.586 | 3.128 | 3.586 | 0 | +0.37(+11.34%) |
Oct 30, 2008 | 3.112 | 3.237 | 2.926 | 3.221 | 2,466,561 | +0.29(+9.80%) |
Oct 29, 2008 | 2.786 | 3.139 | 2.766 | 2.934 | 4,861,773 | +0.09(+3.28%) |
Oct 28, 2008 | 2.696 | 2.914 | 2.378 | 2.840 | 8,151,433 | +0.27(+10.42%) |
Oct 27, 2008 | 2.720 | 2.992 | 2.526 | 2.572 | 5,897,450 | -0.14(-5.29%) |
Oct 24, 2008 | 2.798 | 3.136 | 2.413 | 2.716 | 0 | -0.32(-10.50%) |
Oct 23, 2008 | 3.279 | 3.314 | 2.724 | 3.035 | 5,750,414 | -0.17(-5.45%) |
Oct 22, 2008 | 3.532 | 3.606 | 3.151 | 3.209 | 6,093,903 | -0.33(-9.43%) |
Oct 21, 2008 | 3.695 | 3.979 | 3.544 | 3.544 | 3,150,960 | -0.31(-7.97%) |
Oct 20, 2008 | 3.920 | 4.033 | 3.528 | 3.850 | 4,220,805 | +0.08(+2.16%) |
Oct 17, 2008 | 3.497 | 3.858 | 3.341 | 3.769 | 0 | +0.10(+2.75%) |
Oct 16, 2008 | 3.835 | 3.885 | 3.303 | 3.668 | 7,714,094 | -0.03(-0.84%) |
Oct 15, 2008 | 4.608 | 4.608 | 3.586 | 3.699 | 5,667,201 | -0.80(-17.86%) |
Oct 14, 2008 | 4.818 | 4.861 | 4.130 | 4.503 | 6,655,017 | -0.06(-1.36%) |
Oct 13, 2008 | 4.624 | 4.799 | 4.410 | 4.565 | 5,838,963 | +0.10(+2.17%) |
Oct 10, 2008 | 3.617 | 4.585 | 3.617 | 4.468 | 0 | +0.54(+13.75%) |
Oct 09, 2008 | 4.216 | 4.600 | 3.928 | 3.928 | 8,468,377 | -0.27(-6.48%) |
Oct 08, 2008 | 3.505 | 4.499 | 3.458 | 4.200 | 10,834,855 | +0.70(+19.84%) |
Oct 07, 2008 | 5.634 | 6.403 | 3.427 | 3.505 | 14,008,286 | -1.97(-35.98%) |
Oct 06, 2008 | 5.377 | 6.403 | 5.261 | 5.475 | 6,930,470 | -0.20(-3.56%) |
Oct 03, 2008 | 7.114 | 7.126 | 5.420 | 5.677 | 0 | -1.20(-17.46%) |
Oct 02, 2008 | 7.557 | 7.627 | 6.819 | 6.877 | 2,956,843 | -0.82(-10.65%) |
Oct 01, 2008 | 7.728 | 7.779 | 7.380 | 7.697 | 2,927,753 | -0.10(-1.34%) |
Sep 30, 2008 | 7.810 | 8.156 | 7.390 | 7.802 | 2,234,124 | +0.43(+5.85%) |
Sep 29, 2008 | 8.012 | 8.070 | 7.242 | 7.371 | 2,712,113 | -0.88(-10.69%) |
Sep 26, 2008 | 7.755 | 8.272 | 7.608 | 8.253 | 0 | +0.19(+2.41%) |
Sep 25, 2008 | 7.926 | 8.121 | 7.720 | 8.058 | 2,451,443 | +0.22(+2.83%) |
Sep 24, 2008 | 8.008 | 8.051 | 7.732 | 7.837 | 3,912,089 | -0.17(-2.13%) |
Sep 23, 2008 | 8.191 | 8.253 | 7.915 | 8.008 | 3,042,311 | -0.06(-0.77%) |
Sep 22, 2008 | 8.917 | 8.948 | 8.051 | 8.070 | 2,641,065 | -0.94(-10.44%) |
Sep 19, 2008 | 8.544 | 9.045 | 8.400 | 9.010 | 0 | +0.70(+8.36%) |
Sep 18, 2008 | 8.198 | 8.338 | 7.615 | 8.315 | 8,427,108 | +0.14(+1.66%) |
Sep 17, 2008 | 8.338 | 8.536 | 8.066 | 8.179 | 4,266,285 | -0.38(-4.41%) |
Sep 16, 2008 | 8.031 | 8.587 | 7.954 | 8.556 | 3,523,897 | +0.49(+6.12%) |
Sep 15, 2008 | 8.342 | 8.643 | 8.062 | 8.062 | 3,173,621 | -0.58(-6.66%) |
Sep 12, 2008 | 8.354 | 8.707 | 8.245 | 8.637 | 0 | +0.17(+2.07%) |
Sep 11, 2008 | 8.218 | 8.486 | 8.175 | 8.463 | 2,295,468 | +0.16(+1.87%) |
Sep 10, 2008 | 8.412 | 8.463 | 8.156 | 8.307 | 2,067,392 | -0.05(-0.60%) |
Sep 09, 2008 | 8.470 | 8.575 | 8.292 | 8.358 | 4,455,656 | -0.18(-2.09%) |
Sep 08, 2008 | 8.466 | 8.672 | 8.268 | 8.536 | 4,824,980 | +0.37(+4.57%) |
Sep 05, 2008 | 8.272 | 8.330 | 8.035 | 8.163 | 0 | -0.21(-2.51%) |
Sep 04, 2008 | 8.470 | 8.637 | 8.361 | 8.373 | 2,355,129 | -0.21(-2.40%) |
Sep 03, 2008 | 8.517 | 8.579 | 8.299 | 8.579 | 3,314,339 | +0.02(+0.18%) |
Sep 02, 2008 | 8.583 | 8.649 | 8.393 | 8.564 | 2,230,534 | +0.14(+1.61%) |
Aug 29, 2008 | 8.350 | 8.571 | 8.292 | 8.428 | 0 | -0.06(-0.69%) |
Aug 28, 2008 | 8.109 | 8.509 | 8.058 | 8.486 | 2,086,800 | +0.44(+5.46%) |
Aug 27, 2008 | 8.047 | 8.132 | 7.930 | 8.047 | 1,920,590 | +0.00(+0.00%) |
Aug 26, 2008 | 7.922 | 8.093 | 7.837 | 8.047 | 1,657,599 | +0.20(+2.58%) |
Aug 25, 2008 | 7.985 | 7.988 | 7.825 | 7.845 | 1,990,155 | -0.20(-2.46%) |
Aug 22, 2008 | 7.899 | 8.113 | 7.895 | 8.043 | 0 | +0.22(+2.78%) |
Aug 21, 2008 | 7.802 | 7.895 | 7.740 | 7.825 | 1,497,324 | -0.10(-1.27%) |
Aug 20, 2008 | 7.985 | 8.124 | 7.810 | 7.926 | 2,504,234 | -0.00(-0.05%) |
Aug 19, 2008 | 7.957 | 8.241 | 7.837 | 7.930 | 2,139,039 | -0.23(-2.86%) |
Aug 18, 2008 | 8.295 | 8.311 | 8.047 | 8.163 | 2,051,695 | -0.15(-1.78%) |
Aug 15, 2008 | 8.385 | 8.536 | 8.175 | 8.311 | 0 | -0.06(-0.74%) |
Aug 14, 2008 | 8.218 | 8.463 | 8.202 | 8.373 | 1,739,726 | +0.05(+0.65%) |
Aug 13, 2008 | 8.334 | 8.369 | 8.012 | 8.319 | 2,269,809 | -0.04(-0.46%) |
Aug 12, 2008 | 8.536 | 8.544 | 7.724 | 8.358 | 3,194,296 | -0.28(-3.28%) |
Aug 11, 2008 | 8.505 | 8.944 | 8.447 | 8.641 | 2,850,743 | +0.04(+0.45%) |
Aug 08, 2008 | 8.047 | 8.742 | 8.047 | 8.602 | 3,555,750 | +0.54(+6.75%) |
Aug 07, 2008 | 8.020 | 8.556 | 7.934 | 8.058 | 4,317,386 | -0.10(-1.24%) |
Aug 06, 2008 | 7.678 | 8.299 | 7.608 | 8.159 | 5,026,161 | +0.52(+6.76%) |
Aug 05, 2008 | 7.534 | 7.685 | 7.479 | 7.643 | 6,224,048 | +0.18(+2.39%) |
Aug 04, 2008 | 7.635 | 7.716 | 7.445 | 7.464 | 3,631,566 | -0.19(-2.54%) |
Aug 01, 2008 | 7.538 | 7.682 | 7.378 | 7.658 | 2,518,997 | +0.11(+1.49%) |
Jul 31, 2008 | 7.779 | 7.818 | 7.479 | 7.546 | 4,605,690 | -0.44(-5.50%) |
Jul 30, 2008 | 8.140 | 8.140 | 7.682 | 7.985 | 2,397,390 | -0.10(-1.20%) |
Jul 29, 2008 | 8.082 | 8.152 | 7.682 | 8.082 | 3,547,954 | +0.38(+5.00%) |
Jul 28, 2008 | 7.891 | 8.043 | 7.674 | 7.697 | 3,087,397 | -0.26(-3.32%) |
Jul 25, 2008 | 7.988 | 8.159 | 7.849 | 7.961 | 2,354,025 | +0.04(+0.54%) |
Jul 24, 2008 | 8.715 | 8.715 | 7.845 | 7.919 | 3,196,679 | -0.74(-8.57%) |
Jul 23, 2008 | 8.288 | 8.847 | 8.249 | 8.661 | 4,181,173 | +0.37(+4.50%) |
Jul 22, 2008 | 7.981 | 8.311 | 7.810 | 8.288 | 3,524,675 | +0.17(+2.06%) |
Jul 21, 2008 | 8.183 | 8.257 | 8.062 | 8.121 | 3,620,149 | +0.03(+0.43%) |
Jul 18, 2008 | 8.062 | 8.202 | 7.899 | 8.086 | 3,064,247 | +0.06(+0.77%) |
Jul 17, 2008 | 7.546 | 8.140 | 7.546 | 8.023 | 4,233,607 | +0.13(+1.67%) |
Jul 16, 2008 | 7.604 | 7.961 | 7.584 | 7.891 | 5,062,751 | +0.32(+4.26%) |
Jul 15, 2008 | 7.390 | 7.825 | 7.262 | 7.569 | 4,773,745 | +0.03(+0.46%) |
Jul 14, 2008 | 8.315 | 8.354 | 7.472 | 7.534 | 5,677,033 | -0.58(-7.18%) |
Jul 11, 2008 | 7.985 | 8.268 | 7.891 | 8.117 | 3,732,625 | -0.03(-0.43%) |
Jul 10, 2008 | 8.000 | 8.288 | 7.946 | 8.152 | 2,753,755 | +0.16(+1.99%) |
Jul 09, 2008 | 8.738 | 8.742 | 7.965 | 7.992 | 3,751,346 | -0.75(-8.54%) |
Jul 08, 2008 | 8.241 | 8.793 | 8.086 | 8.738 | 4,481,709 | +0.44(+5.29%) |
Jul 07, 2008 | 8.583 | 8.618 | 8.288 | 8.299 | 3,190,273 | -0.22(-2.60%) |
Jul 04, 2008 | 8.688 | 8.719 | 8.505 | 8.521 | 1,480,368 | +0.00(+0.00%) |
Jul 03, 2008 | 8.688 | 8.719 | 8.505 | 8.521 | 1,480,368 | -0.05(-0.59%) |
Jul 02, 2008 | 8.785 | 8.820 | 8.567 | 8.571 | 3,463,444 | -0.26(-2.90%) |