Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.366 | 8.372 | 8.227 | 8.330 | 12,725,822 | -0.21(-2.48%) |
Jun 29, 2009 | 8.451 | 8.542 | 8.433 | 8.542 | 9,967,957 | +0.05(+0.57%) |
Jun 26, 2009 | 8.469 | 8.505 | 8.402 | 8.493 | 14,227,594 | +0.11(+1.30%) |
Jun 25, 2009 | 8.263 | 8.415 | 8.245 | 8.384 | 15,296,480 | +0.23(+2.83%) |
Jun 24, 2009 | 8.099 | 8.233 | 8.081 | 8.154 | 11,308,081 | +0.22(+2.83%) |
Jun 23, 2009 | 7.948 | 7.996 | 7.833 | 7.930 | 8,024,888 | -0.12(-1.43%) |
Jun 22, 2009 | 8.154 | 8.202 | 7.996 | 8.045 | 13,071,159 | -0.12(-1.48%) |
Jun 19, 2009 | 8.257 | 8.257 | 8.145 | 8.166 | 7,973,637 | +0.03(+0.37%) |
Jun 18, 2009 | 8.124 | 8.202 | 8.093 | 8.136 | 5,721,479 | +0.04(+0.45%) |
Jun 17, 2009 | 8.124 | 8.160 | 8.021 | 8.099 | 7,161,004 | +0.01(+0.15%) |
Jun 16, 2009 | 8.311 | 8.324 | 8.087 | 8.087 | 11,786,077 | -0.29(-3.47%) |
Jun 15, 2009 | 8.457 | 8.481 | 8.275 | 8.378 | 10,601,800 | -0.22(-2.61%) |
Jun 12, 2009 | 8.578 | 8.657 | 8.536 | 8.602 | 6,300,524 | -0.08(-0.91%) |
Jun 11, 2009 | 8.596 | 8.784 | 8.596 | 8.681 | 8,211,063 | +0.04(+0.42%) |
Jun 10, 2009 | 8.681 | 8.736 | 8.527 | 8.645 | 11,784,726 | +0.13(+1.57%) |
Jun 09, 2009 | 8.578 | 8.578 | 8.469 | 8.512 | 11,105,249 | -0.18(-2.09%) |
Jun 08, 2009 | 8.602 | 8.748 | 8.548 | 8.693 | 10,124,659 | -0.16(-1.78%) |
Jun 05, 2009 | 8.887 | 8.972 | 8.772 | 8.851 | 8,162,108 | +0.08(+0.97%) |
Jun 04, 2009 | 8.748 | 8.809 | 8.675 | 8.766 | 8,879,706 | +0.13(+1.47%) |
Jun 03, 2009 | 8.760 | 8.778 | 8.512 | 8.639 | 13,613,570 | -0.07(-0.84%) |
Jun 02, 2009 | 8.766 | 8.766 | 8.609 | 8.712 | 12,205,189 | -0.13(-1.51%) |
Jun 01, 2009 | 8.815 | 8.960 | 8.706 | 8.845 | 15,439,858 | +0.25(+2.89%) |
May 29, 2009 | 8.518 | 8.609 | 8.451 | 8.596 | 10,917,601 | +0.28(+3.35%) |
May 28, 2009 | 8.287 | 8.366 | 8.208 | 8.318 | 11,041,492 | +0.08(+1.03%) |
May 27, 2009 | 8.342 | 8.384 | 8.172 | 8.233 | 9,887,814 | +0.08(+0.97%) |
May 26, 2009 | 7.893 | 8.190 | 7.875 | 8.154 | 9,780,304 | +0.39(+5.08%) |
May 22, 2009 | 7.778 | 7.839 | 7.754 | 7.760 | 4,024,970 | +0.02(+0.31%) |
May 21, 2009 | 7.730 | 7.742 | 7.626 | 7.736 | 3,880,239 | -0.15(-1.92%) |
May 20, 2009 | 7.966 | 8.033 | 7.881 | 7.887 | 8,017,905 | -0.07(-0.91%) |
May 19, 2009 | 8.002 | 8.051 | 7.911 | 7.960 | 12,388,997 | -0.02(-0.30%) |
May 18, 2009 | 7.857 | 7.990 | 7.814 | 7.984 | 8,741,403 | +0.39(+5.19%) |
May 15, 2009 | 7.633 | 7.693 | 7.542 | 7.590 | 6,675,322 | +0.02(+0.24%) |
May 14, 2009 | 7.566 | 7.657 | 7.348 | 7.572 | 6,915,196 | -0.01(-0.16%) |
May 13, 2009 | 7.626 | 7.651 | 7.548 | 7.584 | 7,648,180 | -0.07(-0.87%) |
May 12, 2009 | 7.730 | 7.769 | 7.596 | 7.651 | 13,814,162 | -0.01(-0.08%) |
May 11, 2009 | 7.784 | 7.784 | 7.614 | 7.657 | 11,206,439 | -0.30(-3.81%) |
May 08, 2009 | 7.869 | 7.960 | 7.787 | 7.960 | 13,052,097 | +0.22(+2.90%) |
May 07, 2009 | 8.033 | 8.033 | 7.711 | 7.736 | 14,157,877 | -0.18(-2.22%) |
May 06, 2009 | 7.851 | 7.948 | 7.775 | 7.911 | 15,855,830 | +0.27(+3.49%) |
May 05, 2009 | 7.663 | 7.684 | 7.566 | 7.645 | 9,225,734 | -0.10(-1.33%) |
May 04, 2009 | 7.548 | 7.766 | 7.493 | 7.748 | 17,578,844 | +0.48(+6.68%) |
May 01, 2009 | 7.160 | 7.275 | 7.154 | 7.263 | 8,061,900 | +0.07(+0.93%) |
Apr 30, 2009 | 7.208 | 7.251 | 7.135 | 7.196 | 17,067,688 | +0.15(+2.15%) |
Apr 29, 2009 | 6.929 | 7.093 | 6.887 | 7.044 | 24,754,382 | +0.25(+3.75%) |
Apr 28, 2009 | 6.802 | 6.863 | 6.747 | 6.790 | 6,939,457 | -0.17(-2.44%) |
Apr 27, 2009 | 6.972 | 7.032 | 6.899 | 6.960 | 13,656,303 | -0.20(-2.79%) |
Apr 24, 2009 | 7.148 | 7.232 | 7.093 | 7.160 | 7,159,675 | +0.12(+1.64%) |
Apr 23, 2009 | 7.087 | 7.093 | 6.972 | 7.044 | 8,076,407 | +0.07(+1.04%) |
Apr 22, 2009 | 6.978 | 7.063 | 6.863 | 6.972 | 13,043,395 | -0.07(-0.95%) |
Apr 21, 2009 | 6.911 | 7.081 | 6.857 | 7.038 | 11,480,752 | +0.12(+1.75%) |
Apr 20, 2009 | 7.081 | 7.135 | 6.875 | 6.917 | 9,655,790 | -0.22(-3.14%) |
Apr 17, 2009 | 7.135 | 7.160 | 7.069 | 7.141 | 8,359,583 | +0.01(+0.17%) |
Apr 16, 2009 | 7.057 | 7.154 | 6.996 | 7.129 | 22,903,172 | +0.07(+1.03%) |
Apr 15, 2009 | 6.960 | 7.075 | 6.911 | 7.057 | 6,797,113 | +0.12(+1.66%) |
Apr 14, 2009 | 7.002 | 7.038 | 6.911 | 6.941 | 10,098,494 | -0.05(-0.69%) |
Apr 13, 2009 | 6.881 | 7.044 | 6.881 | 6.990 | 8,482,042 | +0.08(+1.23%) |
Apr 09, 2009 | 6.863 | 6.929 | 6.826 | 6.905 | 10,965,246 | +0.20(+2.98%) |
Apr 08, 2009 | 6.717 | 6.760 | 6.620 | 6.705 | 19,342,540 | +0.08(+1.19%) |
Apr 07, 2009 | 6.711 | 6.741 | 6.620 | 6.626 | 6,887,040 | -0.16(-2.32%) |
Apr 06, 2009 | 6.747 | 6.790 | 6.656 | 6.784 | 9,299,951 | +0.04(+0.54%) |
Apr 03, 2009 | 6.663 | 6.747 | 6.626 | 6.747 | 6,899,929 | +0.10(+1.55%) |
Apr 02, 2009 | 6.584 | 6.772 | 6.566 | 6.644 | 20,048,096 | +0.35(+5.59%) |
Apr 01, 2009 | 6.190 | 6.323 | 6.129 | 6.293 | 12,875,730 | +0.13(+2.06%) |
Mar 31, 2009 | 6.220 | 6.256 | 6.129 | 6.165 | 9,903,466 | +0.03(+0.49%) |
Mar 30, 2009 | 6.196 | 6.220 | 6.074 | 6.135 | 9,436,707 | -0.33(-5.15%) |
Mar 26, 2009 | 6.438 | 6.475 | 6.390 | 6.469 | 11,704,262 | +0.12(+1.81%) |
Mar 25, 2009 | 6.341 | 6.438 | 6.203 | 6.353 | 9,092,234 | +0.00(+0.00%) |
Mar 24, 2009 | 6.390 | 6.462 | 6.311 | 6.353 | 9,546,605 | -0.10(-1.60%) |
Mar 23, 2009 | 6.281 | 6.456 | 6.268 | 6.456 | 12,695,418 | +0.52(+8.78%) |
Mar 20, 2009 | 5.990 | 6.014 | 5.868 | 5.935 | 5,984,266 | -0.10(-1.61%) |
Mar 19, 2009 | 6.081 | 6.129 | 5.971 | 6.032 | 8,495,141 | -0.04(-0.60%) |
Mar 18, 2009 | 5.917 | 6.117 | 5.874 | 6.068 | 9,034,187 | +0.03(+0.50%) |
Mar 17, 2009 | 5.850 | 6.050 | 5.850 | 6.038 | 5,492,518 | +0.18(+3.00%) |
Mar 16, 2009 | 5.923 | 6.008 | 5.856 | 5.862 | 8,604,183 | +0.07(+1.26%) |
Mar 13, 2009 | 5.790 | 5.856 | 5.711 | 5.790 | 0 | +0.05(+0.95%) |
Mar 12, 2009 | 5.589 | 5.783 | 5.547 | 5.735 | 10,049,892 | +0.13(+2.38%) |
Mar 11, 2009 | 5.596 | 5.644 | 5.523 | 5.602 | 6,923,648 | +0.02(+0.33%) |
Mar 10, 2009 | 5.432 | 5.632 | 5.432 | 5.583 | 12,635,110 | +0.26(+4.90%) |
Mar 09, 2009 | 5.311 | 5.450 | 5.292 | 5.323 | 13,713,200 | -0.15(-2.77%) |
Mar 06, 2009 | 5.589 | 5.589 | 5.353 | 5.474 | 0 | -0.06(-1.10%) |
Mar 05, 2009 | 5.596 | 5.674 | 5.517 | 5.535 | 4,650,263 | -0.26(-4.50%) |
Mar 04, 2009 | 5.753 | 5.941 | 5.735 | 5.796 | 8,735,316 | +0.28(+5.05%) |
Mar 02, 2009 | 5.711 | 5.717 | 5.505 | 5.517 | 11,384,485 | -0.32(-5.41%) |
Feb 27, 2009 | 5.790 | 5.917 | 5.771 | 5.832 | 0 | +0.04(+0.63%) |
Feb 26, 2009 | 5.953 | 5.990 | 5.796 | 5.796 | 5,822,459 | -0.14(-2.35%) |
Feb 25, 2009 | 5.911 | 6.032 | 5.820 | 5.935 | 7,180,936 | -0.08(-1.31%) |
Feb 24, 2009 | 5.790 | 6.036 | 5.790 | 6.014 | 13,370,081 | +0.25(+4.42%) |
Feb 23, 2009 | 5.917 | 5.947 | 5.714 | 5.759 | 12,466,594 | -0.04(-0.63%) |
Feb 20, 2009 | 5.747 | 5.850 | 5.662 | 5.796 | 6,391,880 | -0.07(-1.14%) |
Feb 19, 2009 | 5.947 | 5.987 | 5.808 | 5.862 | 5,748,716 | +0.02(+0.42%) |
Feb 18, 2009 | 5.880 | 5.917 | 5.783 | 5.838 | 5,910,013 | +0.13(+2.23%) |
Feb 17, 2009 | 5.747 | 5.802 | 5.693 | 5.711 | 11,322,866 | -0.19(-3.29%) |
Feb 13, 2009 | 5.971 | 6.002 | 5.905 | 5.905 | 3,391,509 | -0.02(-0.31%) |
Feb 12, 2009 | 5.832 | 5.953 | 5.765 | 5.923 | 6,828,376 | -0.05(-0.81%) |
Feb 11, 2009 | 5.911 | 6.032 | 5.880 | 5.971 | 6,552,974 | +0.10(+1.76%) |
Feb 10, 2009 | 6.129 | 6.141 | 5.820 | 5.868 | 9,397,329 | -0.31(-5.00%) |
Feb 09, 2009 | 6.171 | 6.190 | 6.074 | 6.178 | 4,817,353 | -0.02(-0.29%) |
Feb 06, 2009 | 6.038 | 6.220 | 6.002 | 6.196 | 8,457,510 | +0.24(+4.07%) |
Feb 05, 2009 | 5.929 | 6.056 | 5.820 | 5.953 | 8,097,695 | -0.01(-0.10%) |
Feb 04, 2009 | 6.050 | 6.123 | 5.959 | 5.959 | 12,733,896 | -0.02(-0.30%) |
Feb 03, 2009 | 5.977 | 6.056 | 5.887 | 5.977 | 7,892,791 | -0.10(-1.60%) |
Feb 02, 2009 | 6.026 | 6.129 | 5.971 | 6.074 | 5,398,208 | +0.00(+0.00%) |
Jan 30, 2009 | 6.171 | 6.214 | 6.056 | 6.074 | 0 | +0.13(+2.14%) |
Jan 29, 2009 | 6.117 | 6.117 | 5.917 | 5.947 | 10,403,555 | -0.35(-5.49%) |
Jan 28, 2009 | 6.238 | 6.317 | 6.141 | 6.293 | 15,991,000 | +0.20(+3.28%) |
Jan 27, 2009 | 6.056 | 6.123 | 6.011 | 6.093 | 4,445,803 | +0.08(+1.41%) |
Jan 26, 2009 | 5.984 | 6.123 | 5.941 | 6.008 | 6,047,819 | +0.03(+0.51%) |
Jan 23, 2009 | 5.735 | 6.026 | 5.711 | 5.977 | 8,119,072 | +0.17(+2.92%) |
Jan 22, 2009 | 5.868 | 5.911 | 5.705 | 5.808 | 6,363,259 | -0.22(-3.72%) |
Jan 21, 2009 | 5.947 | 6.038 | 5.777 | 6.032 | 6,142,391 | +0.29(+5.07%) |
Jan 20, 2009 | 5.996 | 6.002 | 5.723 | 5.741 | 7,165,496 | -0.30(-5.02%) |
Jan 16, 2009 | 6.099 | 6.111 | 5.905 | 6.044 | 0 | +0.07(+1.22%) |
Jan 15, 2009 | 5.959 | 6.087 | 5.784 | 5.971 | 10,095,815 | -0.03(-0.51%) |
Jan 14, 2009 | 6.062 | 6.062 | 5.887 | 6.002 | 7,964,204 | -0.15(-2.46%) |
Jan 13, 2009 | 6.153 | 6.220 | 6.099 | 6.153 | 6,606,062 | -0.05(-0.88%) |
Jan 12, 2009 | 6.317 | 6.365 | 6.159 | 6.208 | 5,196,328 | -0.12(-1.82%) |
Jan 09, 2009 | 6.469 | 6.469 | 6.299 | 6.323 | 4,577,401 | -0.19(-2.98%) |
Jan 08, 2009 | 6.426 | 6.535 | 6.384 | 6.517 | 7,323,672 | +0.02(+0.28%) |
Jan 07, 2009 | 6.553 | 6.602 | 6.438 | 6.499 | 8,654,871 | -0.16(-2.46%) |
Jan 06, 2009 | 6.656 | 6.750 | 6.620 | 6.663 | 5,448,230 | +0.13(+2.04%) |
Jan 05, 2009 | 6.517 | 6.589 | 6.472 | 6.529 | 5,336,815 | -0.01(-0.19%) |
Jan 02, 2009 | 6.420 | 6.578 | 6.353 | 6.541 | 4,635,094 | +0.25(+4.05%) |
Jan 01, 2009 | 6.244 | 6.323 | 6.184 | 6.287 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.244 | 6.323 | 6.184 | 6.287 | 6,848,116 | +0.06(+0.97%) |
Dec 30, 2008 | 6.123 | 6.226 | 6.093 | 6.226 | 5,060,493 | +0.05(+0.79%) |
Dec 29, 2008 | 6.232 | 6.244 | 6.123 | 6.178 | 3,301,141 | -0.04(-0.59%) |
Dec 26, 2008 | 6.196 | 6.220 | 6.153 | 6.214 | 1,637,062 | +0.04(+0.59%) |
Dec 24, 2008 | 6.159 | 6.184 | 6.141 | 6.178 | 2,392,945 | +0.12(+1.90%) |
Dec 23, 2008 | 6.153 | 6.220 | 6.062 | 6.062 | 7,433,140 | -0.36(-5.57%) |
Dec 22, 2008 | 6.511 | 6.523 | 6.293 | 6.420 | 8,532,971 | -0.13(-1.94%) |
Dec 19, 2008 | 6.626 | 6.644 | 6.517 | 6.547 | 4,970,624 | -0.02(-0.28%) |
Dec 18, 2008 | 6.760 | 6.766 | 6.505 | 6.566 | 5,877,980 | -0.11(-1.63%) |
Dec 17, 2008 | 6.687 | 6.723 | 6.608 | 6.675 | 13,357,068 | -0.21(-3.08%) |
Dec 16, 2008 | 6.608 | 6.911 | 6.566 | 6.887 | 13,360,314 | +0.31(+4.70%) |
Dec 15, 2008 | 6.620 | 6.620 | 6.456 | 6.578 | 5,530,640 | -0.08(-1.27%) |
Dec 12, 2008 | 6.420 | 6.663 | 6.402 | 6.663 | 7,115,054 | +0.10(+1.48%) |
Dec 11, 2008 | 6.663 | 6.784 | 6.517 | 6.566 | 8,765,598 | -0.07(-1.01%) |
Dec 10, 2008 | 6.663 | 6.717 | 6.584 | 6.632 | 7,980,733 | +0.26(+4.09%) |
Dec 09, 2008 | 6.365 | 6.493 | 6.299 | 6.372 | 13,674,900 | -0.15(-2.23%) |
Dec 08, 2008 | 6.493 | 6.614 | 6.384 | 6.517 | 10,700,588 | +0.43(+7.07%) |
Dec 05, 2008 | 5.808 | 6.093 | 5.796 | 6.087 | 7,366,903 | +0.33(+5.80%) |
Dec 04, 2008 | 5.796 | 5.947 | 5.705 | 5.753 | 5,740,945 | -0.32(-5.29%) |
Dec 03, 2008 | 5.929 | 6.093 | 5.826 | 6.074 | 6,230,518 | -0.04(-0.69%) |
Dec 02, 2008 | 5.977 | 6.117 | 5.868 | 6.117 | 8,128,600 | +0.39(+6.77%) |
Dec 01, 2008 | 6.062 | 6.087 | 5.717 | 5.729 | 14,365,382 | -0.50(-8.07%) |
Nov 28, 2008 | 6.153 | 6.238 | 6.135 | 6.232 | 2,541,823 | -0.04(-0.58%) |
Nov 26, 2008 | 5.814 | 6.287 | 5.814 | 6.268 | 13,293,792 | +0.45(+7.71%) |
Nov 25, 2008 | 5.977 | 5.977 | 5.729 | 5.820 | 7,209,914 | -0.05(-0.83%) |
Nov 24, 2008 | 5.711 | 6.026 | 5.674 | 5.868 | 14,496,534 | +0.12(+2.00%) |
Nov 21, 2008 | 5.420 | 5.759 | 5.300 | 5.753 | 12,041,609 | +0.59(+11.52%) |
Nov 20, 2008 | 5.359 | 5.541 | 5.068 | 5.159 | 12,721,436 | -0.23(-4.27%) |
Nov 19, 2008 | 5.620 | 5.717 | 5.353 | 5.389 | 9,882,565 | -0.33(-5.73%) |
Nov 18, 2008 | 5.656 | 5.820 | 5.559 | 5.717 | 7,307,664 | -0.10(-1.67%) |
Nov 17, 2008 | 5.887 | 6.081 | 5.805 | 5.814 | 11,882,234 | +0.02(+0.31%) |
Nov 14, 2008 | 6.014 | 6.208 | 5.796 | 5.796 | 11,637,981 | -0.58(-9.04%) |
Nov 13, 2008 | 5.899 | 6.378 | 5.656 | 6.372 | 13,706,973 | +0.50(+8.46%) |
Nov 12, 2008 | 6.008 | 6.081 | 5.817 | 5.874 | 7,706,906 | -0.22(-3.68%) |
Nov 11, 2008 | 6.159 | 6.262 | 6.002 | 6.099 | 9,433,457 | -0.42(-6.42%) |
Nov 10, 2008 | 6.638 | 6.663 | 6.329 | 6.517 | 6,697,533 | -0.16(-2.36%) |
Nov 07, 2008 | 6.481 | 6.681 | 6.432 | 6.675 | 6,027,436 | +0.61(+9.99%) |
Nov 06, 2008 | 6.287 | 6.402 | 6.068 | 6.068 | 17,391,466 | -0.30(-4.67%) |
Nov 05, 2008 | 6.669 | 6.729 | 6.347 | 6.365 | 14,720,834 | -0.40(-5.91%) |
Nov 04, 2008 | 6.638 | 6.790 | 6.541 | 6.766 | 9,685,851 | +0.41(+6.49%) |
Nov 03, 2008 | 6.499 | 6.499 | 6.353 | 6.353 | 7,186,191 | +0.04(+0.58%) |
Oct 31, 2008 | 6.402 | 6.432 | 6.141 | 6.317 | 11,402,762 | -0.16(-2.43%) |
Oct 30, 2008 | 6.456 | 6.523 | 6.175 | 6.475 | 13,492,058 | +0.50(+8.43%) |
Oct 29, 2008 | 6.062 | 6.317 | 5.899 | 5.971 | 13,518,764 | -0.21(-3.34%) |
Oct 28, 2008 | 5.735 | 6.190 | 5.535 | 6.178 | 15,534,795 | +0.90(+16.99%) |
Oct 27, 2008 | 5.499 | 5.614 | 5.274 | 5.280 | 10,990,543 | -0.54(-9.27%) |
Oct 24, 2008 | 5.577 | 5.953 | 5.493 | 5.820 | 10,116,334 | -0.38(-6.16%) |
Oct 23, 2008 | 6.135 | 6.220 | 5.814 | 6.202 | 11,085,910 | +0.12(+1.99%) |
Oct 22, 2008 | 6.323 | 6.335 | 5.971 | 6.081 | 9,692,045 | -0.44(-6.78%) |
Oct 21, 2008 | 6.644 | 6.760 | 6.487 | 6.523 | 7,606,937 | -0.41(-5.94%) |
Oct 20, 2008 | 6.729 | 6.966 | 6.650 | 6.935 | 7,920,438 | +0.38(+5.83%) |
Oct 17, 2008 | 6.462 | 6.911 | 6.396 | 6.553 | 10,268,936 | -0.22(-3.22%) |
Oct 16, 2008 | 6.523 | 6.838 | 6.287 | 6.772 | 13,511,053 | +0.46(+7.30%) |
Oct 15, 2008 | 6.911 | 6.911 | 6.305 | 6.311 | 9,816,793 | -0.89(-12.30%) |
Oct 14, 2008 | 7.511 | 7.511 | 7.051 | 7.196 | 22,950,754 | -0.23(-3.10%) |
Oct 13, 2008 | 6.984 | 7.572 | 6.838 | 7.426 | 11,672,512 | +1.03(+16.11%) |
Oct 10, 2008 | 6.202 | 6.669 | 5.984 | 6.396 | 22,476,018 | -0.02(-0.28%) |
Oct 09, 2008 | 6.984 | 7.063 | 6.414 | 6.414 | 18,769,914 | -0.55(-7.84%) |
Oct 08, 2008 | 6.729 | 7.178 | 6.723 | 6.960 | 19,135,240 | +0.11(+1.59%) |
Oct 07, 2008 | 7.251 | 7.408 | 6.826 | 6.850 | 14,060,093 | -0.33(-4.56%) |
Oct 06, 2008 | 7.238 | 7.251 | 6.869 | 7.178 | 16,817,610 | -0.32(-4.21%) |
Oct 03, 2008 | 7.699 | 7.869 | 7.463 | 7.493 | 6,182,293 | -0.13(-1.75%) |
Oct 02, 2008 | 7.875 | 7.905 | 7.584 | 7.626 | 10,009,067 | -0.47(-5.84%) |
Oct 01, 2008 | 7.972 | 8.160 | 7.833 | 8.099 | 9,458,954 | +0.09(+1.14%) |
Sep 30, 2008 | 7.893 | 8.075 | 7.814 | 8.008 | 8,642,140 | +0.48(+6.45%) |
Sep 29, 2008 | 8.099 | 8.117 | 7.384 | 7.523 | 21,633,516 | -0.91(-10.78%) |
Sep 26, 2008 | 8.251 | 8.530 | 8.190 | 8.433 | 0 | -0.13(-1.49%) |
Sep 25, 2008 | 8.396 | 8.651 | 8.396 | 8.560 | 5,635,479 | +0.22(+2.69%) |
Sep 24, 2008 | 8.336 | 8.372 | 8.233 | 8.336 | 4,095,529 | +0.01(+0.15%) |
Sep 23, 2008 | 8.366 | 8.509 | 8.287 | 8.324 | 8,959,223 | -0.18(-2.07%) |
Sep 22, 2008 | 8.906 | 8.942 | 8.487 | 8.499 | 7,902,488 | -0.45(-5.08%) |
Sep 19, 2008 | 9.342 | 9.700 | 8.897 | 8.954 | 0 | +0.16(+1.79%) |
Sep 18, 2008 | 8.366 | 8.851 | 8.142 | 8.796 | 27,265,482 | +0.59(+7.16%) |
Sep 17, 2008 | 8.536 | 8.590 | 8.190 | 8.208 | 15,038,376 | -0.68(-7.64%) |
Sep 16, 2008 | 8.548 | 8.960 | 8.469 | 8.887 | 18,397,972 | +0.30(+3.53%) |
Sep 15, 2008 | 8.754 | 8.997 | 8.554 | 8.584 | 33,405,968 | -0.55(-6.04%) |
Sep 12, 2008 | 8.978 | 9.154 | 8.906 | 9.136 | 5,642,318 | -0.01(-0.07%) |
Sep 11, 2008 | 8.875 | 9.154 | 8.851 | 9.142 | 9,057,737 | +0.05(+0.60%) |
Sep 10, 2008 | 9.106 | 9.215 | 8.990 | 9.087 | 5,776,977 | +0.08(+0.87%) |
Sep 09, 2008 | 9.251 | 9.336 | 8.997 | 9.009 | 6,400,640 | -0.31(-3.32%) |
Sep 08, 2008 | 9.536 | 9.542 | 9.142 | 9.318 | 7,529,765 | +0.18(+1.99%) |
Sep 05, 2008 | 9.015 | 9.239 | 8.930 | 9.136 | 0 | +0.07(+0.80%) |
Sep 04, 2008 | 9.281 | 9.288 | 9.009 | 9.063 | 12,738,657 | -0.39(-4.17%) |
Sep 03, 2008 | 9.427 | 9.488 | 9.360 | 9.457 | 3,935,028 | -0.08(-0.83%) |
Sep 02, 2008 | 9.651 | 9.745 | 9.482 | 9.536 | 8,828,488 | -0.08(-0.82%) |
Aug 29, 2008 | 9.627 | 9.706 | 9.615 | 9.615 | 5,750,718 | -0.10(-1.06%) |
Aug 28, 2008 | 9.597 | 9.724 | 9.597 | 9.718 | 4,785,176 | +0.01(+0.06%) |
Aug 27, 2008 | 9.682 | 9.785 | 9.633 | 9.712 | 6,349,368 | +0.15(+1.52%) |
Aug 26, 2008 | 9.548 | 9.627 | 9.506 | 9.566 | 6,441,256 | +0.14(+1.48%) |
Aug 25, 2008 | 9.585 | 9.597 | 9.378 | 9.427 | 6,612,196 | -0.13(-1.40%) |
Aug 22, 2008 | 9.427 | 9.579 | 9.415 | 9.560 | 18,999,006 | +0.13(+1.35%) |
Aug 21, 2008 | 9.288 | 9.457 | 9.281 | 9.433 | 7,112,235 | -0.15(-1.52%) |
Aug 20, 2008 | 9.494 | 9.603 | 9.409 | 9.579 | 7,572,277 | +0.33(+3.61%) |
Aug 19, 2008 | 9.330 | 9.336 | 9.215 | 9.245 | 11,564,849 | -0.29(-3.05%) |
Aug 18, 2008 | 9.657 | 9.706 | 9.457 | 9.536 | 15,955,216 | -0.28(-2.90%) |
Aug 15, 2008 | 9.748 | 9.833 | 9.682 | 9.821 | 0 | -0.10(-1.04%) |
Aug 14, 2008 | 9.718 | 9.967 | 9.700 | 9.924 | 18,469,678 | +0.10(+1.05%) |
Aug 13, 2008 | 9.918 | 9.918 | 9.706 | 9.821 | 7,991,850 | -0.05(-0.49%) |
Aug 12, 2008 | 9.954 | 9.985 | 9.803 | 9.870 | 6,749,816 | -0.08(-0.85%) |
Aug 11, 2008 | 9.918 | 10.04 | 9.894 | 9.954 | 3,716,877 | +0.00(+0.00%) |
Aug 08, 2008 | 9.785 | 10.02 | 9.712 | 9.954 | 6,731,455 | +0.24(+2.43%) |
Aug 07, 2008 | 9.797 | 9.821 | 9.633 | 9.718 | 8,385,888 | -0.36(-3.61%) |
Aug 06, 2008 | 10.02 | 10.09 | 9.973 | 10.08 | 13,533,503 | +0.00(+0.00%) |
Aug 05, 2008 | 9.839 | 10.10 | 9.839 | 10.08 | 9,820,996 | +0.10(+1.03%) |
Aug 04, 2008 | 10.06 | 10.06 | 9.888 | 9.979 | 7,327,979 | -0.16(-1.61%) |
Aug 01, 2008 | 10.23 | 10.28 | 10.11 | 10.14 | 10,923,948 | +0.02(+0.18%) |
Jul 31, 2008 | 10.16 | 10.28 | 10.08 | 10.12 | 6,387,912 | -0.29(-2.74%) |
Jul 30, 2008 | 10.31 | 10.45 | 10.28 | 10.41 | 8,303,682 | +0.12(+1.12%) |
Jul 29, 2008 | 10.29 | 10.31 | 10.02 | 10.29 | 4,142,614 | +0.22(+2.17%) |
Jul 28, 2008 | 10.29 | 10.33 | 10.05 | 10.08 | 5,171,348 | -0.24(-2.35%) |
Jul 25, 2008 | 10.28 | 10.37 | 10.24 | 10.32 | 5,964,485 | +0.16(+1.61%) |
Jul 24, 2008 | 10.37 | 10.41 | 10.12 | 10.15 | 10,725,496 | -0.29(-2.79%) |
Jul 23, 2008 | 10.38 | 10.50 | 10.32 | 10.45 | 14,533,016 | +0.15(+1.41%) |
Jul 22, 2008 | 10.12 | 10.33 | 10.08 | 10.30 | 6,495,090 | +0.14(+1.37%) |
Jul 21, 2008 | 10.21 | 10.25 | 10.12 | 10.16 | 6,146,523 | +0.12(+1.15%) |
Jul 18, 2008 | 10.02 | 10.06 | 9.948 | 10.05 | 6,846,934 | +0.02(+0.18%) |
Jul 17, 2008 | 9.906 | 10.09 | 9.839 | 10.03 | 16,324,615 | +0.05(+0.55%) |
Jul 16, 2008 | 9.657 | 10.01 | 9.639 | 9.973 | 8,766,623 | +0.38(+3.92%) |
Jul 15, 2008 | 9.639 | 9.773 | 9.475 | 9.597 | 10,277,306 | -0.27(-2.70%) |
Jul 14, 2008 | 10.01 | 10.06 | 9.821 | 9.863 | 6,867,378 | -0.10(-1.03%) |
Jul 11, 2008 | 9.906 | 10.08 | 9.833 | 9.967 | 5,914,496 | +0.01(+0.12%) |
Jul 10, 2008 | 9.906 | 10.02 | 9.812 | 9.954 | 9,542,149 | +0.11(+1.11%) |
Jul 09, 2008 | 10.06 | 10.09 | 9.797 | 9.845 | 5,996,085 | -0.31(-3.04%) |
Jul 08, 2008 | 9.973 | 10.17 | 9.888 | 10.15 | 10,670,153 | +0.13(+1.27%) |
Jul 07, 2008 | 10.18 | 10.25 | 9.912 | 10.03 | 14,942,582 | +0.13(+1.29%) |
Jul 04, 2008 | 9.973 | 9.979 | 9.803 | 9.900 | 6,165,692 | +0.00(+0.00%) |
Jul 03, 2008 | 9.973 | 9.979 | 9.803 | 9.900 | 6,165,692 | +0.04(+0.37%) |
Jul 02, 2008 | 10.08 | 10.15 | 9.821 | 9.863 | 10,095,810 | -0.35(-3.38%) |