Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.326 | 8.415 | 8.186 | 8.263 | 3,129,993 | -0.01(-0.15%) |
Apr 29, 2009 | 7.855 | 8.305 | 7.855 | 8.275 | 4,184,117 | +0.46(+5.87%) |
Apr 28, 2009 | 7.596 | 7.944 | 7.537 | 7.817 | 3,190,889 | +0.07(+0.88%) |
Apr 27, 2009 | 7.706 | 7.851 | 7.477 | 7.749 | 4,325,110 | -0.00(-0.05%) |
Apr 24, 2009 | 7.859 | 7.885 | 7.596 | 7.753 | 4,553,276 | -0.06(-0.76%) |
Apr 23, 2009 | 7.906 | 7.906 | 7.566 | 7.813 | 3,991,202 | -0.13(-1.60%) |
Apr 22, 2009 | 8.161 | 8.246 | 7.813 | 7.940 | 4,444,723 | -0.14(-1.79%) |
Apr 21, 2009 | 7.753 | 8.093 | 7.458 | 8.084 | 4,638,651 | +0.21(+2.70%) |
Apr 20, 2009 | 8.029 | 8.432 | 7.787 | 7.872 | 3,775,544 | -0.26(-3.19%) |
Apr 17, 2009 | 8.008 | 8.186 | 7.948 | 8.131 | 2,774,172 | +0.06(+0.74%) |
Apr 16, 2009 | 8.212 | 8.216 | 7.987 | 8.072 | 3,168,366 | -0.12(-1.50%) |
Apr 15, 2009 | 7.974 | 8.207 | 7.813 | 8.195 | 1,816,396 | +0.21(+2.66%) |
Apr 14, 2009 | 8.114 | 8.246 | 7.970 | 7.982 | 2,433,541 | -0.23(-2.84%) |
Apr 13, 2009 | 7.872 | 8.224 | 7.702 | 8.216 | 3,286,924 | +0.27(+3.42%) |
Apr 09, 2009 | 7.868 | 7.948 | 7.498 | 7.944 | 4,778,201 | +0.08(+1.08%) |
Apr 08, 2009 | 7.817 | 7.893 | 7.702 | 7.859 | 1,369,306 | +0.11(+1.48%) |
Apr 07, 2009 | 7.766 | 7.902 | 7.719 | 7.745 | 2,795,211 | -0.14(-1.83%) |
Apr 06, 2009 | 7.940 | 8.016 | 7.885 | 7.889 | 2,250,002 | -0.13(-1.64%) |
Apr 03, 2009 | 7.953 | 8.063 | 7.842 | 8.021 | 2,541,326 | -0.00(-0.05%) |
Apr 02, 2009 | 7.974 | 8.063 | 7.868 | 8.025 | 3,231,330 | +0.18(+2.27%) |
Apr 01, 2009 | 7.914 | 7.953 | 7.723 | 7.847 | 3,466,144 | -0.18(-2.27%) |
Mar 31, 2009 | 7.842 | 8.067 | 7.736 | 8.029 | 2,909,741 | +0.20(+2.60%) |
Mar 30, 2009 | 7.681 | 8.008 | 7.604 | 7.825 | 2,861,085 | -0.15(-1.86%) |
Mar 26, 2009 | 7.974 | 7.974 | 7.723 | 7.974 | 2,720,221 | +0.06(+0.75%) |
Mar 25, 2009 | 7.740 | 7.940 | 7.609 | 7.914 | 2,980,983 | +0.24(+3.10%) |
Mar 24, 2009 | 7.749 | 7.851 | 7.537 | 7.677 | 3,123,297 | -0.16(-2.01%) |
Mar 23, 2009 | 7.447 | 7.847 | 7.426 | 7.834 | 3,597,858 | +0.51(+6.96%) |
Mar 20, 2009 | 7.439 | 7.469 | 7.286 | 7.324 | 2,392,387 | -0.10(-1.37%) |
Mar 19, 2009 | 7.549 | 7.549 | 7.273 | 7.426 | 3,020,889 | -0.08(-1.13%) |
Mar 18, 2009 | 7.244 | 7.520 | 7.057 | 7.511 | 3,087,312 | +0.26(+3.63%) |
Mar 17, 2009 | 6.844 | 7.248 | 6.789 | 7.248 | 2,676,771 | +0.34(+4.85%) |
Mar 16, 2009 | 7.286 | 7.286 | 6.887 | 6.912 | 2,934,541 | -0.30(-4.18%) |
Mar 13, 2009 | 7.014 | 7.256 | 6.959 | 7.214 | 0 | +0.25(+3.53%) |
Mar 12, 2009 | 6.717 | 6.997 | 6.522 | 6.968 | 3,398,340 | +0.26(+3.86%) |
Mar 11, 2009 | 6.917 | 6.917 | 6.662 | 6.709 | 2,717,082 | -0.20(-2.89%) |
Mar 10, 2009 | 6.738 | 6.908 | 6.348 | 6.908 | 4,291,954 | +0.26(+3.96%) |
Mar 09, 2009 | 6.743 | 6.870 | 6.602 | 6.645 | 2,433,002 | -0.14(-2.00%) |
Mar 06, 2009 | 6.789 | 6.921 | 6.679 | 6.781 | 0 | -0.03(-0.37%) |
Mar 05, 2009 | 6.853 | 7.044 | 6.751 | 6.806 | 3,174,669 | -0.19(-2.67%) |
Mar 04, 2009 | 6.904 | 7.116 | 6.781 | 6.993 | 2,387,450 | -0.00(-0.06%) |
Mar 02, 2009 | 7.023 | 7.222 | 6.980 | 6.997 | 2,686,102 | -0.17(-2.31%) |
Feb 27, 2009 | 6.887 | 7.316 | 6.887 | 7.163 | 0 | +0.15(+2.12%) |
Feb 26, 2009 | 7.244 | 7.244 | 6.844 | 7.014 | 2,207,427 | -0.14(-1.96%) |
Feb 25, 2009 | 7.286 | 7.341 | 7.074 | 7.154 | 2,099,053 | -0.21(-2.83%) |
Feb 24, 2009 | 6.989 | 7.379 | 6.794 | 7.362 | 4,352,047 | +0.38(+5.41%) |
Feb 23, 2009 | 7.329 | 7.388 | 6.895 | 6.985 | 3,134,562 | -0.27(-3.74%) |
Feb 20, 2009 | 7.324 | 7.375 | 7.159 | 7.256 | 3,508,879 | -0.15(-2.06%) |
Feb 19, 2009 | 7.766 | 7.876 | 7.358 | 7.409 | 2,102,325 | -0.36(-4.64%) |
Feb 18, 2009 | 8.297 | 8.577 | 7.647 | 7.770 | 1,596,021 | -0.08(-0.97%) |
Feb 17, 2009 | 7.957 | 8.305 | 7.685 | 7.847 | 3,518,014 | -0.06(-0.70%) |
Feb 13, 2009 | 7.957 | 8.067 | 7.660 | 7.902 | 2,304,100 | -0.08(-0.96%) |
Feb 12, 2009 | 7.664 | 8.029 | 7.664 | 7.978 | 2,013,558 | +0.16(+2.01%) |
Feb 11, 2009 | 7.774 | 7.859 | 7.651 | 7.821 | 1,887,475 | +0.10(+1.26%) |
Feb 10, 2009 | 7.910 | 8.046 | 7.681 | 7.723 | 2,836,228 | -0.26(-3.24%) |
Feb 09, 2009 | 8.050 | 8.050 | 7.774 | 7.982 | 1,202,343 | +0.02(+0.21%) |
Feb 06, 2009 | 7.868 | 7.999 | 7.791 | 7.965 | 2,133,032 | +0.15(+1.96%) |
Feb 05, 2009 | 7.668 | 7.876 | 7.643 | 7.813 | 1,804,990 | +0.12(+1.55%) |
Feb 04, 2009 | 8.199 | 8.246 | 7.515 | 7.694 | 3,951,095 | -0.62(-7.41%) |
Feb 03, 2009 | 8.301 | 8.398 | 8.156 | 8.309 | 1,831,467 | -0.04(-0.46%) |
Feb 02, 2009 | 8.029 | 8.369 | 7.953 | 8.348 | 2,142,702 | +0.23(+2.77%) |
Jan 30, 2009 | 8.135 | 8.301 | 7.961 | 8.123 | 0 | -0.05(-0.62%) |
Jan 29, 2009 | 8.437 | 8.475 | 8.139 | 8.173 | 1,813,449 | -0.35(-4.13%) |
Jan 28, 2009 | 8.441 | 8.628 | 7.855 | 8.526 | 3,829,506 | +0.27(+3.29%) |
Jan 27, 2009 | 8.055 | 8.258 | 7.948 | 8.254 | 2,388,859 | +0.25(+3.08%) |
Jan 26, 2009 | 8.339 | 8.339 | 7.872 | 8.008 | 2,670,565 | -0.34(-4.07%) |
Jan 23, 2009 | 8.186 | 8.403 | 7.961 | 8.348 | 2,156,068 | +0.02(+0.25%) |
Jan 22, 2009 | 8.488 | 8.619 | 8.288 | 8.326 | 2,070,713 | -0.32(-3.68%) |
Jan 21, 2009 | 8.666 | 8.683 | 8.210 | 8.645 | 3,134,522 | +0.15(+1.75%) |
Jan 20, 2009 | 8.636 | 9.023 | 8.466 | 8.496 | 3,533,222 | -0.25(-2.91%) |
Jan 16, 2009 | 8.713 | 8.866 | 8.636 | 8.751 | 2,114,126 | +0.10(+1.18%) |
Jan 15, 2009 | 8.522 | 8.772 | 8.394 | 8.649 | 1,913,813 | +0.03(+0.34%) |
Jan 14, 2009 | 8.844 | 8.900 | 8.577 | 8.619 | 2,308,311 | -0.35(-3.88%) |
Jan 13, 2009 | 8.717 | 8.993 | 8.657 | 8.967 | 2,195,373 | +0.24(+2.72%) |
Jan 12, 2009 | 8.874 | 8.883 | 8.641 | 8.730 | 1,636,705 | -0.14(-1.58%) |
Jan 09, 2009 | 8.916 | 8.959 | 8.827 | 8.870 | 2,041,314 | -0.07(-0.76%) |
Jan 08, 2009 | 8.866 | 8.997 | 8.861 | 8.938 | 2,479,583 | +0.05(+0.57%) |
Jan 07, 2009 | 8.989 | 9.108 | 8.857 | 8.887 | 2,187,613 | -0.20(-2.15%) |
Jan 06, 2009 | 8.874 | 9.129 | 8.806 | 9.082 | 4,244,532 | +0.22(+2.44%) |
Jan 05, 2009 | 8.632 | 8.895 | 8.628 | 8.866 | 2,558,884 | +0.20(+2.30%) |
Jan 02, 2009 | 8.887 | 8.895 | 8.577 | 8.666 | 0 | -0.21(-2.34%) |
Jan 01, 2009 | 8.861 | 8.912 | 8.806 | 8.874 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.861 | 8.912 | 8.806 | 8.874 | 2,206,695 | +0.01(+0.14%) |
Dec 30, 2008 | 8.598 | 8.878 | 8.568 | 8.861 | 1,511,967 | +0.25(+2.91%) |
Dec 29, 2008 | 8.496 | 8.619 | 8.373 | 8.611 | 1,354,325 | +0.08(+0.95%) |
Dec 26, 2008 | 8.322 | 8.547 | 8.297 | 8.530 | 930,601 | +0.25(+2.97%) |
Dec 24, 2008 | 8.424 | 8.449 | 8.212 | 8.284 | 777,239 | -0.16(-1.86%) |
Dec 23, 2008 | 8.594 | 8.641 | 8.373 | 8.441 | 1,431,170 | -0.11(-1.29%) |
Dec 22, 2008 | 8.551 | 8.657 | 8.394 | 8.551 | 1,864,889 | -0.02(-0.25%) |
Dec 19, 2008 | 8.653 | 8.772 | 8.479 | 8.573 | 2,376,541 | -0.05(-0.54%) |
Dec 18, 2008 | 8.509 | 8.742 | 8.492 | 8.619 | 2,143,993 | +0.13(+1.50%) |
Dec 17, 2008 | 8.517 | 8.662 | 8.369 | 8.492 | 1,477,715 | -0.09(-1.09%) |
Dec 16, 2008 | 8.131 | 8.632 | 7.961 | 8.585 | 2,438,233 | +0.51(+6.37%) |
Dec 15, 2008 | 8.148 | 8.199 | 7.919 | 8.072 | 2,413,077 | -0.10(-1.25%) |
Dec 12, 2008 | 7.923 | 8.216 | 7.685 | 8.173 | 2,472,096 | +0.15(+1.91%) |
Dec 11, 2008 | 8.483 | 8.483 | 7.961 | 8.021 | 4,709,750 | -0.56(-6.53%) |
Dec 10, 2008 | 8.704 | 8.895 | 8.369 | 8.581 | 1,896,908 | -0.10(-1.13%) |
Dec 09, 2008 | 8.670 | 8.878 | 8.598 | 8.679 | 3,005,199 | -0.04(-0.49%) |
Dec 08, 2008 | 9.023 | 9.294 | 8.607 | 8.721 | 2,269,564 | -0.17(-1.96%) |
Dec 05, 2008 | 8.305 | 8.895 | 8.224 | 8.895 | 0 | +0.53(+6.40%) |
Dec 04, 2008 | 8.645 | 8.755 | 8.233 | 8.360 | 2,087,258 | -0.39(-4.42%) |
Dec 03, 2008 | 8.390 | 8.755 | 8.135 | 8.747 | 2,395,507 | +0.44(+5.32%) |
Dec 02, 2008 | 8.004 | 8.335 | 7.855 | 8.305 | 2,413,160 | +0.40(+5.05%) |
Dec 01, 2008 | 8.084 | 8.420 | 7.834 | 7.906 | 2,843,424 | -0.54(-6.43%) |
Nov 28, 2008 | 8.407 | 8.483 | 8.280 | 8.449 | 755,550 | +0.02(+0.25%) |
Nov 26, 2008 | 8.033 | 8.428 | 7.953 | 8.428 | 1,837,048 | +0.20(+2.48%) |
Nov 25, 2008 | 8.055 | 8.233 | 7.880 | 8.224 | 2,636,471 | +0.17(+2.11%) |
Nov 24, 2008 | 7.753 | 8.135 | 7.588 | 8.055 | 4,016,480 | +0.44(+5.80%) |
Nov 21, 2008 | 7.558 | 7.830 | 7.494 | 7.613 | 4,590,224 | +0.14(+1.88%) |
Nov 20, 2008 | 7.961 | 8.343 | 7.447 | 7.473 | 3,670,388 | -0.59(-7.27%) |
Nov 19, 2008 | 8.585 | 8.624 | 8.046 | 8.059 | 2,260,652 | -0.54(-6.32%) |
Nov 18, 2008 | 8.526 | 8.653 | 8.263 | 8.602 | 2,269,086 | +0.08(+0.90%) |
Nov 17, 2008 | 8.598 | 8.827 | 8.522 | 8.526 | 1,570,140 | -0.14(-1.67%) |
Nov 14, 2008 | 8.976 | 9.129 | 8.645 | 8.670 | 0 | -0.37(-4.13%) |
Nov 13, 2008 | 8.483 | 9.044 | 8.292 | 9.044 | 2,919,901 | +0.62(+7.30%) |
Nov 12, 2008 | 8.488 | 8.649 | 8.428 | 8.428 | 1,989,360 | -0.05(-0.60%) |
Nov 11, 2008 | 8.229 | 8.602 | 8.046 | 8.479 | 1,951,207 | +0.06(+0.71%) |
Nov 10, 2008 | 8.916 | 8.916 | 8.386 | 8.420 | 2,577,022 | -0.38(-4.30%) |
Nov 07, 2008 | 8.730 | 8.878 | 8.509 | 8.798 | 1,410,889 | +0.10(+1.12%) |
Nov 06, 2008 | 8.704 | 8.895 | 8.666 | 8.700 | 2,238,176 | -0.03(-0.29%) |
Nov 05, 2008 | 9.159 | 9.226 | 8.708 | 8.725 | 2,567,631 | -0.50(-5.43%) |
Nov 04, 2008 | 9.222 | 9.277 | 9.126 | 9.226 | 2,823,176 | +0.14(+1.49%) |
Nov 03, 2008 | 8.912 | 9.159 | 8.819 | 9.091 | 2,291,535 | +0.38(+4.34%) |
Oct 31, 2008 | 8.466 | 8.810 | 8.335 | 8.713 | 1,810,067 | +0.37(+4.43%) |
Oct 30, 2008 | 8.258 | 8.348 | 8.072 | 8.343 | 1,516,567 | +0.20(+2.50%) |
Oct 29, 2008 | 8.114 | 8.335 | 8.029 | 8.139 | 2,958,298 | +0.00(+0.05%) |
Oct 28, 2008 | 7.469 | 8.135 | 7.469 | 8.135 | 2,572,462 | +0.79(+10.69%) |
Oct 27, 2008 | 7.575 | 7.609 | 6.908 | 7.350 | 2,520,674 | -0.26(-3.46%) |
Oct 24, 2008 | 7.464 | 7.919 | 7.346 | 7.613 | 2,126,199 | -0.11(-1.38%) |
Oct 23, 2008 | 8.067 | 8.156 | 7.430 | 7.719 | 1,949,155 | -0.35(-4.32%) |
Oct 22, 2008 | 8.038 | 8.309 | 7.936 | 8.067 | 2,343,467 | -0.06(-0.78%) |
Oct 21, 2008 | 8.437 | 8.577 | 7.906 | 8.131 | 3,383,597 | -0.36(-4.25%) |
Oct 20, 2008 | 7.927 | 8.492 | 7.817 | 8.492 | 1,319,181 | +0.61(+7.76%) |
Oct 17, 2008 | 7.919 | 8.156 | 7.617 | 7.880 | 0 | -0.17(-2.06%) |
Oct 16, 2008 | 7.842 | 8.046 | 7.367 | 8.046 | 2,585,154 | +0.19(+2.43%) |
Oct 15, 2008 | 7.859 | 8.084 | 4.246 | 7.855 | 2,317,214 | -0.14(-1.78%) |
Oct 14, 2008 | 9.116 | 9.116 | 7.931 | 7.998 | 1,766,803 | -0.79(-8.96%) |
Oct 13, 2008 | 8.135 | 8.785 | 7.864 | 8.785 | 2,358,366 | +0.78(+9.70%) |
Oct 10, 2008 | 7.532 | 8.008 | 6.976 | 8.008 | 4,740,980 | +0.36(+4.66%) |
Oct 09, 2008 | 8.479 | 8.556 | 7.651 | 7.651 | 2,699,140 | -0.86(-10.12%) |
Oct 08, 2008 | 8.492 | 8.806 | 8.241 | 8.513 | 1,944,970 | -0.01(-0.15%) |
Oct 07, 2008 | 8.849 | 8.933 | 8.526 | 8.526 | 2,515,690 | -0.31(-3.46%) |
Oct 06, 2008 | 8.976 | 9.065 | 8.547 | 8.832 | 2,558,849 | -0.31(-3.35%) |
Oct 03, 2008 | 9.201 | 9.354 | 9.044 | 9.137 | 0 | -0.06(-0.69%) |
Oct 02, 2008 | 9.167 | 9.265 | 9.057 | 9.201 | 2,055,117 | +0.00(+0.00%) |
Oct 01, 2008 | 9.120 | 9.362 | 9.082 | 9.201 | 2,144,026 | +0.02(+0.23%) |
Sep 30, 2008 | 9.235 | 9.277 | 8.904 | 9.180 | 2,302,473 | +0.10(+1.12%) |
Sep 29, 2008 | 9.541 | 9.846 | 8.963 | 9.078 | 2,378,899 | -0.59(-6.10%) |
Sep 26, 2008 | 9.430 | 9.982 | 9.367 | 9.668 | 0 | +0.11(+1.20%) |
Sep 25, 2008 | 9.553 | 9.778 | 9.462 | 9.553 | 1,882,056 | +0.04(+0.45%) |
Sep 24, 2008 | 9.583 | 9.626 | 9.273 | 9.511 | 1,451,474 | -0.07(-0.75%) |
Sep 23, 2008 | 9.672 | 9.923 | 9.485 | 9.583 | 1,891,736 | -0.08(-0.83%) |
Sep 22, 2008 | 9.868 | 10.01 | 9.439 | 9.664 | 2,063,205 | -0.51(-5.01%) |
Sep 19, 2008 | 9.812 | 11.64 | 9.192 | 10.17 | 0 | +0.37(+3.72%) |
Sep 18, 2008 | 9.447 | 9.851 | 9.252 | 9.808 | 7,279,214 | +0.34(+3.54%) |
Sep 17, 2008 | 9.142 | 9.736 | 9.006 | 9.473 | 5,614,037 | +0.21(+2.25%) |
Sep 16, 2008 | 8.526 | 9.396 | 8.517 | 9.265 | 4,764,715 | +0.62(+7.12%) |
Sep 15, 2008 | 8.687 | 9.018 | 8.449 | 8.649 | 3,029,985 | -0.29(-3.28%) |
Sep 12, 2008 | 8.836 | 9.065 | 8.836 | 8.942 | 0 | +0.03(+0.33%) |
Sep 11, 2008 | 8.793 | 8.938 | 8.543 | 8.912 | 2,243,000 | -0.01(-0.14%) |
Sep 10, 2008 | 8.972 | 9.078 | 8.776 | 8.925 | 2,338,936 | +0.00(+0.05%) |
Sep 09, 2008 | 9.082 | 9.159 | 8.861 | 8.921 | 3,695,614 | -0.19(-2.10%) |
Sep 08, 2008 | 9.430 | 9.524 | 8.844 | 9.112 | 4,689,644 | -0.12(-1.33%) |
Sep 05, 2008 | 8.764 | 9.248 | 8.764 | 9.235 | 0 | +0.41(+4.67%) |
Sep 04, 2008 | 8.912 | 8.984 | 8.823 | 8.823 | 2,221,709 | -0.17(-1.84%) |
Sep 03, 2008 | 8.772 | 8.989 | 8.730 | 8.989 | 2,323,820 | +0.22(+2.52%) |
Sep 02, 2008 | 8.721 | 8.776 | 8.666 | 8.768 | 1,747,427 | +0.14(+1.62%) |
Aug 29, 2008 | 8.407 | 8.636 | 8.407 | 8.628 | 0 | +0.07(+0.84%) |
Aug 28, 2008 | 8.377 | 8.568 | 8.326 | 8.556 | 1,536,746 | +0.18(+2.13%) |
Aug 27, 2008 | 8.360 | 8.441 | 8.309 | 8.377 | 957,509 | +0.00(+0.00%) |
Aug 26, 2008 | 8.169 | 8.386 | 8.093 | 8.377 | 1,240,953 | +0.19(+2.33%) |
Aug 25, 2008 | 8.258 | 8.280 | 8.165 | 8.186 | 868,227 | -0.14(-1.63%) |
Aug 22, 2008 | 8.365 | 8.479 | 8.267 | 8.322 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 8.224 | 8.445 | 8.178 | 8.322 | 1,653,294 | +0.05(+0.62%) |
Aug 20, 2008 | 8.186 | 8.348 | 8.156 | 8.271 | 2,202,502 | +0.08(+1.04%) |
Aug 19, 2008 | 8.080 | 8.233 | 8.038 | 8.186 | 1,961,386 | +0.10(+1.21%) |
Aug 18, 2008 | 8.171 | 8.267 | 8.072 | 8.089 | 1,175,576 | -0.08(-0.99%) |
Aug 15, 2008 | 8.067 | 8.186 | 7.959 | 8.169 | 0 | +0.10(+1.21%) |
Aug 14, 2008 | 7.885 | 8.089 | 7.859 | 8.072 | 1,018,808 | +0.16(+1.98%) |
Aug 13, 2008 | 7.885 | 7.982 | 7.842 | 7.914 | 1,167,333 | +0.03(+0.38%) |
Aug 12, 2008 | 7.855 | 7.982 | 7.753 | 7.885 | 1,417,858 | -0.01(-0.16%) |
Aug 11, 2008 | 7.783 | 7.974 | 7.698 | 7.897 | 1,284,567 | +0.11(+1.47%) |
Aug 08, 2008 | 7.626 | 7.813 | 7.617 | 7.783 | 1,360,889 | +0.16(+2.12%) |
Aug 07, 2008 | 7.562 | 7.736 | 7.532 | 7.621 | 1,873,747 | -0.03(-0.44%) |
Aug 06, 2008 | 7.617 | 7.757 | 7.456 | 7.655 | 2,263,283 | +0.01(+0.17%) |
Aug 05, 2008 | 7.490 | 7.643 | 7.490 | 7.643 | 1,245,732 | +0.20(+2.74%) |
Aug 04, 2008 | 7.392 | 7.473 | 7.303 | 7.439 | 1,557,782 | +0.06(+0.75%) |
Aug 01, 2008 | 7.634 | 7.749 | 7.282 | 7.384 | 2,441,170 | -0.08(-1.02%) |
Jul 31, 2008 | 7.405 | 7.541 | 7.337 | 7.460 | 1,786,329 | +0.02(+0.23%) |
Jul 30, 2008 | 7.239 | 7.600 | 7.239 | 7.443 | 2,706,364 | +0.24(+3.36%) |
Jul 29, 2008 | 7.201 | 7.256 | 7.061 | 7.201 | 3,256,721 | +0.09(+1.31%) |
Jul 28, 2008 | 7.299 | 7.299 | 7.108 | 7.108 | 2,315,577 | -0.22(-2.96%) |
Jul 25, 2008 | 7.379 | 7.435 | 7.184 | 7.324 | 1,864,034 | -0.01(-0.17%) |
Jul 24, 2008 | 7.592 | 7.592 | 7.312 | 7.337 | 2,303,196 | -0.23(-3.03%) |
Jul 23, 2008 | 7.430 | 7.596 | 7.256 | 7.566 | 3,310,155 | +0.18(+2.41%) |
Jul 22, 2008 | 7.014 | 7.409 | 6.925 | 7.388 | 3,478,779 | +0.34(+4.88%) |
Jul 21, 2008 | 7.307 | 7.324 | 7.031 | 7.044 | 4,176,117 | -0.25(-3.49%) |
Jul 18, 2008 | 7.486 | 7.558 | 7.074 | 7.299 | 7,585,122 | -0.64(-8.07%) |
Jul 17, 2008 | 7.813 | 8.169 | 7.689 | 7.940 | 3,577,671 | +0.14(+1.85%) |
Jul 16, 2008 | 7.396 | 7.800 | 7.312 | 7.796 | 2,706,644 | +0.36(+4.85%) |
Jul 15, 2008 | 7.430 | 7.621 | 7.405 | 7.435 | 1,969,791 | -0.03(-0.34%) |
Jul 14, 2008 | 7.685 | 7.740 | 7.460 | 7.460 | 2,159,443 | -0.18(-2.39%) |
Jul 11, 2008 | 7.541 | 7.660 | 7.456 | 7.643 | 2,258,064 | +0.04(+0.50%) |
Jul 10, 2008 | 7.549 | 7.719 | 7.435 | 7.604 | 2,203,013 | +0.11(+1.53%) |
Jul 09, 2008 | 7.702 | 7.770 | 7.473 | 7.490 | 1,792,236 | -0.21(-2.76%) |
Jul 08, 2008 | 7.515 | 7.702 | 7.426 | 7.702 | 2,090,245 | +0.20(+2.60%) |
Jul 07, 2008 | 7.566 | 7.638 | 7.460 | 7.507 | 2,820,524 | -0.01(-0.11%) |
Jul 04, 2008 | 7.473 | 7.562 | 7.413 | 7.515 | 1,416,064 | +0.00(+0.00%) |
Jul 03, 2008 | 7.473 | 7.562 | 7.413 | 7.515 | 1,416,064 | +0.06(+0.85%) |
Jul 02, 2008 | 7.498 | 7.592 | 7.452 | 7.452 | 1,894,981 | -0.04(-0.51%) |
Jul 01, 2008 | 7.295 | 7.507 | 7.282 | 7.490 | 3,959,776 | +0.11(+1.44%) |
Jun 30, 2008 | 7.774 | 7.774 | 7.358 | 7.384 | 4,898,294 | -0.38(-4.92%) |
Jun 27, 2008 | 7.970 | 8.029 | 7.719 | 7.766 | 5,161,036 | -0.23(-2.92%) |
Jun 26, 2008 | 8.118 | 8.139 | 7.999 | 7.999 | 2,968,479 | -0.18(-2.23%) |
Jun 25, 2008 | 8.220 | 8.343 | 8.139 | 8.182 | 1,651,740 | -0.03(-0.36%) |
Jun 24, 2008 | 8.411 | 8.441 | 8.188 | 8.212 | 1,642,430 | -0.22(-2.57%) |
Jun 23, 2008 | 8.292 | 8.534 | 8.237 | 8.428 | 2,321,724 | +0.16(+1.90%) |
Jun 20, 2008 | 8.415 | 8.507 | 8.254 | 8.271 | 2,640,666 | -0.27(-3.13%) |
Jun 19, 2008 | 8.326 | 8.543 | 8.288 | 8.539 | 1,550,571 | +0.20(+2.45%) |
Jun 18, 2008 | 8.314 | 8.445 | 8.275 | 8.335 | 1,154,667 | -0.03(-0.41%) |
Jun 17, 2008 | 8.407 | 8.449 | 8.331 | 8.369 | 1,331,270 | -0.03(-0.35%) |
Jun 16, 2008 | 8.326 | 8.432 | 8.246 | 8.398 | 1,252,145 | +0.03(+0.30%) |
Jun 13, 2008 | 8.386 | 8.386 | 8.212 | 8.373 | 1,252,666 | +0.07(+0.82%) |
Jun 12, 2008 | 8.301 | 8.415 | 8.271 | 8.305 | 1,551,324 | +0.06(+0.77%) |
Jun 11, 2008 | 8.292 | 8.352 | 8.233 | 8.241 | 2,344,963 | -0.03(-0.41%) |
Jun 10, 2008 | 8.275 | 8.362 | 8.161 | 8.275 | 3,356,534 | -0.03(-0.31%) |
Jun 09, 2008 | 8.305 | 8.573 | 8.271 | 8.301 | 2,928,566 | +0.09(+1.09%) |
Jun 06, 2008 | 8.322 | 8.390 | 8.212 | 8.212 | 2,382,257 | -0.16(-1.93%) |
Jun 05, 2008 | 8.284 | 8.390 | 8.216 | 8.373 | 2,330,064 | +0.18(+2.18%) |
Jun 04, 2008 | 8.199 | 8.224 | 8.097 | 8.195 | 1,307,469 | -0.02(-0.21%) |
Jun 03, 2008 | 8.271 | 8.326 | 8.169 | 8.212 | 1,398,664 | -0.06(-0.67%) |
Jun 02, 2008 | 8.229 | 8.390 | 8.190 | 8.267 | 3,208,984 | +0.00(+0.00%) |
May 30, 2008 | 8.139 | 8.284 | 8.114 | 8.267 | 5,483,315 | +0.11(+1.41%) |
May 29, 2008 | 8.033 | 8.186 | 7.999 | 8.152 | 1,707,118 | +0.08(+1.05%) |
May 28, 2008 | 8.016 | 8.084 | 7.847 | 8.067 | 2,334,579 | +0.08(+1.01%) |
May 27, 2008 | 8.059 | 8.114 | 7.957 | 7.987 | 2,260,440 | -0.07(-0.90%) |
May 26, 2008 | 8.114 | 8.114 | 7.970 | 8.059 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.114 | 8.114 | 7.970 | 8.059 | 2,083,787 | -0.10(-1.20%) |
May 22, 2008 | 8.076 | 8.173 | 8.055 | 8.156 | 1,019,248 | +0.08(+1.00%) |
May 21, 2008 | 8.084 | 8.156 | 8.067 | 8.076 | 1,943,008 | -0.01(-0.11%) |
May 20, 2008 | 8.110 | 8.114 | 8.025 | 8.084 | 1,251,978 | -0.04(-0.47%) |
May 19, 2008 | 8.016 | 8.165 | 7.978 | 8.123 | 1,802,418 | +0.09(+1.16%) |
May 16, 2008 | 8.212 | 8.225 | 8.008 | 8.029 | 1,285,570 | -0.16(-1.92%) |
May 15, 2008 | 8.229 | 8.229 | 8.110 | 8.186 | 905,502 | -0.02(-0.26%) |
May 14, 2008 | 8.241 | 8.288 | 8.161 | 8.207 | 1,132,429 | +0.00(+0.05%) |
May 13, 2008 | 8.207 | 8.241 | 8.144 | 8.203 | 693,931 | +0.01(+0.16%) |
May 12, 2008 | 8.199 | 8.224 | 8.114 | 8.190 | 771,247 | +0.01(+0.16%) |
May 09, 2008 | 7.982 | 8.220 | 7.974 | 8.178 | 540,500 | +0.14(+1.69%) |
May 08, 2008 | 8.072 | 8.101 | 7.999 | 8.042 | 890,062 | +0.01(+0.16%) |
May 07, 2008 | 8.301 | 8.301 | 8.029 | 8.029 | 1,144,553 | -0.25(-2.98%) |
May 06, 2008 | 8.199 | 8.309 | 8.199 | 8.275 | 1,143,072 | +0.02(+0.26%) |
May 05, 2008 | 8.229 | 8.314 | 8.152 | 8.254 | 1,251,345 | -0.03(-0.41%) |
May 02, 2008 | 8.449 | 8.449 | 8.280 | 8.288 | 1,939,532 | -0.12(-1.41%) |