Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.241 | 5.294 | 5.176 | 5.215 | 12,272,799 | -0.07(-1.37%) |
Apr 29, 2009 | 5.386 | 5.393 | 5.248 | 5.288 | 9,651,547 | +0.08(+1.52%) |
Apr 28, 2009 | 5.189 | 5.307 | 5.123 | 5.208 | 11,769,567 | -0.18(-3.42%) |
Apr 27, 2009 | 5.439 | 5.518 | 5.347 | 5.393 | 13,140,769 | -0.09(-1.56%) |
Apr 24, 2009 | 5.340 | 5.538 | 5.340 | 5.479 | 17,280,088 | +0.24(+4.53%) |
Apr 23, 2009 | 4.918 | 5.274 | 4.918 | 5.241 | 25,653,658 | +0.32(+6.43%) |
Apr 22, 2009 | 5.050 | 5.103 | 4.918 | 4.925 | 17,722,742 | -0.05(-0.93%) |
Apr 21, 2009 | 5.281 | 5.291 | 4.912 | 4.971 | 14,552,047 | -0.15(-2.84%) |
Apr 20, 2009 | 5.004 | 5.268 | 4.991 | 5.116 | 19,763,528 | +0.19(+3.88%) |
Apr 17, 2009 | 5.050 | 5.050 | 4.852 | 4.925 | 25,030,228 | -0.16(-3.11%) |
Apr 16, 2009 | 5.347 | 5.367 | 5.050 | 5.083 | 22,206,012 | -0.30(-5.51%) |
Apr 15, 2009 | 5.340 | 5.472 | 5.307 | 5.380 | 11,058,142 | +0.01(+0.25%) |
Apr 14, 2009 | 5.472 | 5.499 | 5.294 | 5.367 | 16,858,628 | -0.06(-1.09%) |
Apr 13, 2009 | 5.446 | 5.518 | 5.406 | 5.426 | 17,654,142 | +0.08(+1.48%) |
Apr 09, 2009 | 5.400 | 5.439 | 5.307 | 5.347 | 12,352,156 | -0.06(-1.10%) |
Apr 08, 2009 | 5.459 | 5.492 | 5.261 | 5.406 | 13,508,458 | +0.02(+0.37%) |
Apr 07, 2009 | 5.492 | 5.565 | 5.386 | 5.386 | 13,721,106 | +0.01(+0.12%) |
Apr 06, 2009 | 5.406 | 5.406 | 5.281 | 5.380 | 24,055,370 | -0.22(-4.00%) |
Apr 03, 2009 | 5.874 | 5.967 | 5.499 | 5.604 | 25,600,140 | -0.32(-5.45%) |
Apr 02, 2009 | 6.072 | 6.118 | 5.637 | 5.927 | 36,130,292 | -0.38(-6.06%) |
Apr 01, 2009 | 6.145 | 6.316 | 6.085 | 6.310 | 16,656,375 | +0.21(+3.46%) |
Mar 31, 2009 | 6.000 | 6.184 | 5.802 | 6.099 | 21,318,022 | +0.20(+3.47%) |
Mar 30, 2009 | 5.894 | 6.158 | 5.769 | 5.894 | 21,043,670 | -0.31(-4.99%) |
Mar 26, 2009 | 6.428 | 6.428 | 6.164 | 6.204 | 20,810,770 | -0.07(-1.16%) |
Mar 25, 2009 | 6.138 | 6.402 | 5.993 | 6.277 | 28,879,666 | +0.17(+2.81%) |
Mar 24, 2009 | 5.848 | 6.191 | 5.775 | 6.105 | 22,823,552 | -0.02(-0.32%) |
Mar 23, 2009 | 6.197 | 6.263 | 6.059 | 6.125 | 25,134,964 | -0.01(-0.11%) |
Mar 20, 2009 | 6.026 | 6.217 | 5.940 | 6.132 | 32,980,938 | -0.09(-1.48%) |
Mar 19, 2009 | 6.158 | 6.310 | 6.033 | 6.224 | 43,986,668 | +0.38(+6.43%) |
Mar 18, 2009 | 5.110 | 5.855 | 4.978 | 5.848 | 41,542,580 | +0.64(+12.28%) |
Mar 17, 2009 | 5.248 | 5.307 | 5.090 | 5.208 | 16,789,600 | -0.12(-2.23%) |
Mar 16, 2009 | 5.294 | 5.413 | 5.162 | 5.327 | 13,417,655 | -0.09(-1.58%) |
Mar 13, 2009 | 5.617 | 5.637 | 5.340 | 5.413 | 0 | -0.09(-1.56%) |
Mar 12, 2009 | 5.499 | 5.624 | 5.373 | 5.499 | 20,321,516 | +0.15(+2.84%) |
Mar 11, 2009 | 5.057 | 5.459 | 5.004 | 5.347 | 29,025,916 | +0.37(+7.42%) |
Mar 10, 2009 | 5.426 | 5.459 | 4.793 | 4.978 | 35,842,264 | -0.53(-9.58%) |
Mar 09, 2009 | 5.677 | 5.710 | 5.380 | 5.505 | 17,559,694 | -0.23(-4.02%) |
Mar 06, 2009 | 5.934 | 6.013 | 5.624 | 5.736 | 0 | -0.03(-0.46%) |
Mar 05, 2009 | 5.446 | 5.822 | 5.334 | 5.762 | 38,848,980 | +0.51(+9.66%) |
Mar 04, 2009 | 5.532 | 5.538 | 5.116 | 5.255 | 22,189,460 | +0.11(+2.05%) |
Mar 02, 2009 | 5.802 | 5.802 | 5.123 | 5.149 | 35,696,320 | -0.56(-9.82%) |
Feb 27, 2009 | 5.868 | 5.927 | 5.538 | 5.710 | 0 | +0.03(+0.46%) |
Feb 26, 2009 | 5.393 | 5.789 | 5.321 | 5.683 | 31,907,028 | +0.18(+3.36%) |
Feb 25, 2009 | 5.446 | 5.861 | 5.439 | 5.499 | 37,135,324 | -0.02(-0.36%) |
Feb 24, 2009 | 5.914 | 5.934 | 5.433 | 5.518 | 39,074,476 | -0.43(-7.21%) |
Feb 23, 2009 | 5.868 | 6.230 | 5.703 | 5.947 | 33,911,844 | -0.12(-1.96%) |
Feb 20, 2009 | 6.230 | 6.257 | 5.901 | 6.066 | 46,511,172 | +0.11(+1.88%) |
Feb 19, 2009 | 6.237 | 6.382 | 5.894 | 5.954 | 34,892,256 | -0.38(-5.94%) |
Feb 18, 2009 | 6.310 | 6.352 | 5.947 | 6.329 | 34,280,004 | +0.15(+2.35%) |
Feb 17, 2009 | 6.178 | 6.349 | 6.158 | 6.184 | 43,422,568 | +0.26(+4.34%) |
Feb 13, 2009 | 6.000 | 6.013 | 5.789 | 5.927 | 32,547,486 | -0.14(-2.28%) |
Feb 12, 2009 | 6.052 | 6.092 | 5.861 | 6.066 | 35,696,548 | +0.06(+0.99%) |
Feb 11, 2009 | 5.670 | 6.105 | 5.568 | 6.006 | 53,207,400 | +0.49(+8.97%) |
Feb 10, 2009 | 5.729 | 5.815 | 5.406 | 5.512 | 34,839,436 | -0.05(-0.83%) |
Feb 09, 2009 | 5.565 | 5.637 | 5.466 | 5.558 | 20,087,726 | -0.14(-2.43%) |
Feb 06, 2009 | 5.591 | 5.815 | 5.558 | 5.696 | 23,978,034 | +0.00(+0.00%) |
Feb 05, 2009 | 5.644 | 5.723 | 5.505 | 5.696 | 23,417,018 | +0.20(+3.60%) |
Feb 04, 2009 | 5.354 | 5.558 | 5.354 | 5.499 | 27,317,812 | +0.24(+4.51%) |
Feb 03, 2009 | 5.103 | 5.274 | 5.083 | 5.261 | 25,486,698 | +0.23(+4.59%) |
Feb 02, 2009 | 5.202 | 5.255 | 4.945 | 5.030 | 23,734,778 | -0.28(-5.33%) |
Jan 30, 2009 | 5.452 | 5.479 | 5.176 | 5.314 | 0 | +0.03(+0.62%) |
Jan 29, 2009 | 4.945 | 5.307 | 4.885 | 5.281 | 27,149,684 | +0.24(+4.71%) |
Jan 28, 2009 | 5.208 | 5.255 | 4.991 | 5.044 | 26,328,436 | -0.18(-3.41%) |
Jan 27, 2009 | 5.281 | 5.321 | 5.156 | 5.222 | 24,616,098 | -0.14(-2.58%) |
Jan 26, 2009 | 5.255 | 5.532 | 5.143 | 5.360 | 49,461,124 | +0.27(+5.31%) |
Jan 23, 2009 | 4.773 | 5.129 | 4.740 | 5.090 | 38,649,764 | +0.51(+11.08%) |
Jan 22, 2009 | 4.562 | 4.773 | 4.523 | 4.582 | 24,356,892 | -0.05(-1.00%) |
Jan 21, 2009 | 4.549 | 4.628 | 4.332 | 4.628 | 19,594,548 | +0.09(+1.89%) |
Jan 20, 2009 | 4.615 | 4.905 | 4.503 | 4.543 | 37,724,544 | +0.03(+0.58%) |
Jan 16, 2009 | 4.398 | 4.543 | 4.246 | 4.516 | 26,883,274 | +0.32(+7.54%) |
Jan 15, 2009 | 4.035 | 4.239 | 3.824 | 4.200 | 25,900,490 | +0.24(+5.99%) |
Jan 14, 2009 | 4.220 | 4.253 | 3.870 | 3.962 | 29,191,936 | -0.30(-6.97%) |
Jan 13, 2009 | 4.154 | 4.411 | 4.055 | 4.259 | 22,082,192 | +0.02(+0.47%) |
Jan 12, 2009 | 4.510 | 4.510 | 4.226 | 4.239 | 20,337,572 | -0.40(-8.54%) |
Jan 09, 2009 | 4.681 | 4.826 | 4.536 | 4.635 | 19,284,482 | -0.09(-1.82%) |
Jan 08, 2009 | 4.615 | 4.740 | 4.562 | 4.721 | 24,803,758 | +0.26(+5.76%) |
Jan 07, 2009 | 4.945 | 4.958 | 4.384 | 4.463 | 32,273,620 | -0.48(-9.73%) |
Jan 06, 2009 | 4.688 | 5.044 | 4.655 | 4.945 | 22,131,128 | +0.16(+3.31%) |
Jan 05, 2009 | 4.721 | 4.912 | 4.661 | 4.787 | 27,952,236 | -0.23(-4.60%) |
Jan 02, 2009 | 5.057 | 5.241 | 4.932 | 5.017 | 21,402,906 | -0.07(-1.42%) |
Jan 01, 2009 | 5.004 | 5.143 | 4.918 | 5.090 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.004 | 5.143 | 4.918 | 5.090 | 20,374,718 | -0.02(-0.39%) |
Dec 30, 2008 | 4.885 | 5.110 | 4.806 | 5.110 | 21,773,056 | +0.18(+3.61%) |
Dec 29, 2008 | 4.747 | 5.030 | 4.694 | 4.932 | 32,430,466 | +0.35(+7.63%) |
Dec 26, 2008 | 4.483 | 4.668 | 4.398 | 4.582 | 13,748,171 | +0.11(+2.51%) |
Dec 24, 2008 | 4.398 | 4.536 | 4.312 | 4.470 | 7,988,410 | +0.01(+0.30%) |
Dec 23, 2008 | 4.299 | 4.496 | 4.180 | 4.457 | 20,630,692 | +0.13(+2.89%) |
Dec 22, 2008 | 4.661 | 4.701 | 4.233 | 4.332 | 19,886,206 | -0.14(-3.10%) |
Dec 19, 2008 | 4.140 | 4.496 | 4.101 | 4.470 | 32,458,010 | +0.10(+2.26%) |
Dec 18, 2008 | 4.450 | 4.536 | 4.200 | 4.371 | 34,937,832 | -0.16(-3.63%) |
Dec 17, 2008 | 4.721 | 4.833 | 4.470 | 4.536 | 40,500,924 | -0.06(-1.29%) |
Dec 16, 2008 | 4.351 | 4.595 | 4.147 | 4.595 | 41,353,352 | +0.28(+6.57%) |
Dec 15, 2008 | 4.233 | 4.457 | 4.134 | 4.312 | 38,257,668 | +0.27(+6.69%) |
Dec 12, 2008 | 3.798 | 4.213 | 3.725 | 4.042 | 29,497,954 | +0.11(+2.85%) |
Dec 11, 2008 | 3.923 | 4.318 | 3.864 | 3.929 | 55,645,760 | +0.18(+4.93%) |
Dec 10, 2008 | 3.475 | 3.791 | 3.395 | 3.745 | 64,936,284 | +0.29(+8.40%) |
Dec 09, 2008 | 3.343 | 3.580 | 3.264 | 3.455 | 24,453,670 | +0.05(+1.35%) |
Dec 08, 2008 | 3.560 | 3.587 | 3.362 | 3.409 | 23,332,052 | +0.15(+4.66%) |
Dec 05, 2008 | 3.165 | 3.257 | 2.921 | 3.257 | 25,356,744 | -0.01(-0.40%) |
Dec 04, 2008 | 3.323 | 3.488 | 3.211 | 3.270 | 25,447,290 | -0.11(-3.13%) |
Dec 03, 2008 | 3.395 | 3.501 | 3.257 | 3.376 | 24,065,024 | -0.12(-3.40%) |
Dec 02, 2008 | 3.336 | 3.494 | 3.270 | 3.494 | 22,222,518 | +0.28(+8.83%) |
Dec 01, 2008 | 3.547 | 3.560 | 3.178 | 3.211 | 26,785,302 | -0.62(-16.18%) |
Nov 28, 2008 | 3.784 | 3.850 | 3.606 | 3.831 | 13,210,915 | +0.21(+5.83%) |
Nov 26, 2008 | 3.283 | 3.686 | 3.204 | 3.620 | 30,514,410 | +0.31(+9.36%) |
Nov 25, 2008 | 3.554 | 3.573 | 3.138 | 3.310 | 35,024,892 | -0.10(-2.90%) |
Nov 24, 2008 | 3.132 | 3.534 | 3.099 | 3.409 | 50,127,460 | +0.50(+17.23%) |
Nov 21, 2008 | 2.611 | 2.934 | 2.532 | 2.908 | 43,951,656 | +0.53(+22.50%) |
Nov 20, 2008 | 2.459 | 2.584 | 2.301 | 2.373 | 27,511,836 | -0.07(-2.96%) |
Nov 19, 2008 | 2.670 | 2.868 | 2.413 | 2.446 | 33,464,374 | -0.18(-7.02%) |
Nov 18, 2008 | 2.703 | 2.789 | 2.558 | 2.631 | 18,039,772 | -0.09(-3.16%) |
Nov 17, 2008 | 2.822 | 2.921 | 2.650 | 2.716 | 17,750,550 | -0.11(-3.74%) |
Nov 14, 2008 | 2.980 | 3.115 | 2.762 | 2.822 | 25,729,148 | -0.14(-4.68%) |
Nov 13, 2008 | 2.670 | 2.973 | 2.446 | 2.960 | 36,184,404 | +0.29(+10.86%) |
Nov 12, 2008 | 2.861 | 2.881 | 2.604 | 2.670 | 25,718,340 | -0.32(-10.79%) |
Nov 11, 2008 | 3.092 | 3.119 | 2.875 | 2.993 | 19,327,780 | -0.26(-7.91%) |
Nov 10, 2008 | 3.376 | 3.402 | 3.119 | 3.250 | 18,823,914 | +0.13(+4.23%) |
Nov 07, 2008 | 3.171 | 3.290 | 2.980 | 3.119 | 15,775,161 | +0.04(+1.28%) |
Nov 06, 2008 | 3.415 | 3.461 | 3.026 | 3.079 | 25,332,732 | -0.23(-6.97%) |
Nov 05, 2008 | 3.507 | 3.633 | 3.264 | 3.310 | 29,384,008 | -0.30(-8.23%) |
Nov 04, 2008 | 3.257 | 3.633 | 3.250 | 3.606 | 36,048,576 | +0.53(+17.38%) |
Nov 03, 2008 | 3.191 | 3.283 | 3.033 | 3.072 | 20,130,584 | +0.02(+0.65%) |
Oct 31, 2008 | 3.178 | 3.316 | 3.053 | 3.053 | 21,873,858 | -0.21(-6.46%) |
Oct 30, 2008 | 3.329 | 3.428 | 2.973 | 3.264 | 29,685,770 | +0.13(+4.21%) |
Oct 29, 2008 | 2.822 | 3.191 | 2.776 | 3.132 | 41,898,708 | +0.43(+15.85%) |
Oct 28, 2008 | 2.650 | 2.716 | 2.420 | 2.703 | 29,120,716 | +0.24(+9.63%) |
Oct 27, 2008 | 2.670 | 2.749 | 2.466 | 2.466 | 30,305,820 | -0.19(-7.20%) |
Oct 24, 2008 | 2.248 | 2.769 | 2.182 | 2.657 | 48,456,028 | +0.12(+4.68%) |
Oct 23, 2008 | 2.545 | 2.769 | 2.426 | 2.538 | 49,951,704 | -0.08(-3.02%) |
Oct 22, 2008 | 2.967 | 2.980 | 2.571 | 2.617 | 46,411,928 | -0.49(-15.89%) |
Oct 21, 2008 | 3.257 | 3.356 | 3.105 | 3.112 | 20,490,784 | -0.33(-9.58%) |
Oct 20, 2008 | 3.191 | 3.461 | 3.171 | 3.442 | 24,183,166 | +0.35(+11.30%) |
Oct 17, 2008 | 2.934 | 3.428 | 2.853 | 3.092 | 31,135,624 | -0.06(-1.88%) |
Oct 16, 2008 | 3.475 | 3.488 | 2.901 | 3.151 | 50,475,980 | -0.30(-8.78%) |
Oct 15, 2008 | 3.850 | 3.936 | 3.395 | 3.455 | 40,862,280 | -0.53(-13.25%) |
Oct 14, 2008 | 4.173 | 4.259 | 3.896 | 3.982 | 35,716,860 | +0.05(+1.34%) |
Oct 13, 2008 | 3.850 | 3.969 | 3.461 | 3.929 | 26,669,286 | +0.28(+7.58%) |
Oct 10, 2008 | 4.516 | 4.595 | 3.428 | 3.653 | 56,629,492 | -0.88(-19.48%) |
Oct 09, 2008 | 4.833 | 4.859 | 4.371 | 4.536 | 30,624,234 | -0.42(-8.39%) |
Oct 08, 2008 | 4.417 | 4.978 | 4.279 | 4.951 | 52,914,560 | +0.78(+18.83%) |
Oct 07, 2008 | 4.516 | 4.582 | 4.140 | 4.167 | 35,256,920 | -0.11(-2.62%) |
Oct 06, 2008 | 4.813 | 4.866 | 3.877 | 4.279 | 49,617,824 | -0.24(-5.39%) |
Oct 03, 2008 | 4.510 | 4.918 | 4.464 | 4.523 | 33,108,358 | +0.04(+0.88%) |
Oct 02, 2008 | 5.261 | 5.439 | 4.450 | 4.483 | 49,605,884 | -1.04(-18.76%) |
Oct 01, 2008 | 5.452 | 5.802 | 5.274 | 5.518 | 36,994,008 | +0.03(+0.48%) |
Sep 30, 2008 | 5.604 | 5.769 | 5.367 | 5.492 | 23,708,348 | -0.14(-2.46%) |
Sep 29, 2008 | 5.894 | 6.191 | 5.545 | 5.630 | 33,957,720 | -0.28(-4.79%) |
Sep 26, 2008 | 6.481 | 6.606 | 5.835 | 5.914 | 0 | -0.45(-7.14%) |
Sep 25, 2008 | 6.745 | 6.890 | 6.303 | 6.369 | 30,973,088 | -0.36(-5.29%) |
Sep 24, 2008 | 6.877 | 6.923 | 6.567 | 6.725 | 27,014,666 | +0.00(+0.00%) |
Sep 23, 2008 | 7.074 | 7.219 | 6.455 | 6.725 | 46,139,144 | -0.20(-2.95%) |
Sep 22, 2008 | 6.560 | 7.081 | 6.547 | 6.929 | 41,511,480 | +0.68(+10.86%) |
Sep 19, 2008 | 5.927 | 6.250 | 5.551 | 6.250 | 0 | +0.42(+7.12%) |
Sep 18, 2008 | 6.435 | 6.573 | 5.505 | 5.835 | 57,516,196 | -0.28(-4.63%) |
Sep 17, 2008 | 5.710 | 6.310 | 5.624 | 6.118 | 52,272,000 | +0.47(+8.41%) |
Sep 16, 2008 | 5.077 | 5.716 | 4.978 | 5.644 | 34,327,308 | +0.25(+4.65%) |
Sep 15, 2008 | 5.670 | 5.756 | 5.274 | 5.393 | 40,033,088 | -0.26(-4.55%) |
Sep 12, 2008 | 5.274 | 5.723 | 5.156 | 5.650 | 31,531,976 | +0.67(+13.36%) |
Sep 11, 2008 | 5.096 | 5.182 | 4.819 | 4.984 | 29,096,850 | -0.19(-3.69%) |
Sep 10, 2008 | 5.149 | 5.261 | 4.793 | 5.176 | 37,681,240 | +0.24(+4.95%) |
Sep 09, 2008 | 5.505 | 5.505 | 4.905 | 4.932 | 45,990,576 | -0.67(-11.90%) |
Sep 08, 2008 | 6.263 | 6.323 | 5.597 | 5.597 | 28,741,972 | -0.48(-7.92%) |
Sep 05, 2008 | 6.257 | 6.329 | 5.927 | 6.079 | 0 | +0.07(+1.21%) |
Sep 04, 2008 | 6.468 | 6.514 | 6.000 | 6.006 | 25,375,344 | -0.37(-5.79%) |
Sep 03, 2008 | 6.553 | 6.725 | 6.217 | 6.375 | 22,976,432 | -0.26(-3.88%) |
Sep 02, 2008 | 6.784 | 6.784 | 6.586 | 6.633 | 16,772,889 | -0.50(-7.02%) |
Aug 29, 2008 | 7.252 | 7.259 | 7.048 | 7.134 | 9,180,861 | -0.09(-1.19%) |
Aug 28, 2008 | 7.444 | 7.470 | 7.055 | 7.219 | 13,124,197 | +0.04(+0.55%) |
Aug 27, 2008 | 7.219 | 7.318 | 7.041 | 7.180 | 13,390,069 | +0.15(+2.16%) |
Aug 26, 2008 | 7.206 | 7.378 | 7.022 | 7.028 | 12,330,578 | -0.17(-2.38%) |
Aug 25, 2008 | 7.153 | 7.378 | 7.107 | 7.200 | 11,996,361 | +0.00(+0.00%) |
Aug 22, 2008 | 7.358 | 7.397 | 7.028 | 7.200 | 22,595,626 | -0.36(-4.80%) |
Aug 21, 2008 | 7.470 | 7.628 | 7.318 | 7.562 | 26,005,978 | +0.61(+8.82%) |
Aug 20, 2008 | 7.055 | 7.153 | 6.771 | 6.949 | 23,895,316 | +0.09(+1.25%) |
Aug 19, 2008 | 6.560 | 6.962 | 6.494 | 6.863 | 16,372,203 | +0.23(+3.48%) |
Aug 18, 2008 | 6.699 | 6.811 | 6.553 | 6.633 | 14,909,700 | +0.13(+2.03%) |
Aug 15, 2008 | 6.494 | 6.639 | 6.362 | 6.501 | 0 | -0.24(-3.62%) |
Aug 14, 2008 | 7.153 | 7.206 | 6.712 | 6.745 | 17,772,590 | -0.47(-6.58%) |
Aug 13, 2008 | 6.989 | 7.325 | 6.870 | 7.219 | 27,083,914 | +0.45(+6.62%) |
Aug 12, 2008 | 6.613 | 6.850 | 6.369 | 6.771 | 24,590,272 | +0.32(+4.90%) |
Aug 11, 2008 | 6.811 | 6.863 | 6.105 | 6.455 | 38,329,280 | -0.42(-6.05%) |
Aug 08, 2008 | 7.055 | 7.074 | 6.817 | 6.870 | 14,794,763 | -0.44(-5.96%) |
Aug 07, 2008 | 7.259 | 7.417 | 7.180 | 7.305 | 14,898,110 | +0.05(+0.64%) |
Aug 06, 2008 | 7.226 | 7.411 | 7.140 | 7.259 | 21,106,140 | +0.19(+2.71%) |
Aug 05, 2008 | 7.424 | 7.602 | 7.022 | 7.068 | 27,623,082 | -0.45(-6.05%) |
Aug 04, 2008 | 7.984 | 8.254 | 7.404 | 7.523 | 16,439,188 | -0.60(-7.39%) |
Aug 01, 2008 | 8.083 | 8.432 | 8.043 | 8.123 | 13,984,778 | -0.03(-0.40%) |
Jul 31, 2008 | 8.604 | 8.624 | 8.063 | 8.156 | 15,924,345 | -0.16(-1.90%) |
Jul 30, 2008 | 7.846 | 8.314 | 7.687 | 8.314 | 20,476,096 | +0.20(+2.52%) |
Jul 29, 2008 | 8.307 | 8.334 | 7.971 | 8.109 | 14,912,495 | -0.28(-3.30%) |
Jul 28, 2008 | 8.406 | 8.682 | 8.261 | 8.386 | 13,738,607 | -0.03(-0.31%) |
Jul 25, 2008 | 8.472 | 8.512 | 8.175 | 8.413 | 13,345,381 | +0.05(+0.55%) |
Jul 24, 2008 | 8.531 | 8.637 | 8.327 | 8.367 | 19,661,170 | -0.03(-0.31%) |
Jul 23, 2008 | 8.953 | 9.112 | 8.340 | 8.393 | 34,097,220 | -0.69(-7.55%) |
Jul 22, 2008 | 9.639 | 9.652 | 8.973 | 9.079 | 15,691,212 | -0.44(-4.57%) |
Jul 21, 2008 | 9.421 | 9.560 | 9.210 | 9.514 | 11,568,330 | +0.30(+3.29%) |
Jul 18, 2008 | 9.507 | 9.718 | 9.197 | 9.210 | 16,773,718 | -0.32(-3.39%) |
Jul 17, 2008 | 9.593 | 10.07 | 9.441 | 9.534 | 19,841,670 | -0.16(-1.63%) |
Jul 16, 2008 | 10.11 | 10.17 | 9.652 | 9.692 | 19,317,356 | -0.40(-3.98%) |
Jul 15, 2008 | 10.49 | 10.55 | 9.738 | 10.09 | 22,915,762 | -0.13(-1.23%) |
Jul 14, 2008 | 9.969 | 10.27 | 9.744 | 10.22 | 20,018,568 | +0.39(+3.96%) |
Jul 11, 2008 | 9.428 | 9.870 | 9.415 | 9.830 | 28,426,706 | +0.63(+6.88%) |
Jul 10, 2008 | 9.692 | 9.718 | 9.046 | 9.197 | 30,831,266 | -0.49(-5.04%) |
Jul 09, 2008 | 9.916 | 10.17 | 9.652 | 9.685 | 16,307,551 | -0.17(-1.74%) |
Jul 08, 2008 | 9.830 | 10.05 | 9.606 | 9.857 | 19,307,942 | -0.17(-1.71%) |
Jul 07, 2008 | 10.05 | 10.16 | 9.876 | 10.03 | 16,449,988 | -0.45(-4.34%) |
Jul 04, 2008 | 10.45 | 10.58 | 10.24 | 10.48 | 10,710,078 | +0.00(+0.00%) |
Jul 03, 2008 | 10.45 | 10.58 | 10.24 | 10.48 | 10,710,078 | -0.18(-1.67%) |
Jul 02, 2008 | 10.79 | 10.92 | 10.52 | 10.66 | 14,209,579 | -0.05(-0.49%) |
Jul 01, 2008 | 11.18 | 11.21 | 10.63 | 10.71 | 19,123,456 | -0.19(-1.75%) |
Jun 30, 2008 | 11.09 | 11.20 | 10.44 | 10.90 | 19,015,678 | -0.02(-0.18%) |
Jun 27, 2008 | 10.47 | 11.11 | 10.46 | 10.92 | 29,110,234 | +0.63(+6.15%) |
Jun 26, 2008 | 9.922 | 10.33 | 9.870 | 10.29 | 32,833,078 | +0.64(+6.63%) |
Jun 25, 2008 | 9.731 | 9.777 | 9.355 | 9.652 | 11,517,219 | -0.08(-0.81%) |
Jun 24, 2008 | 9.784 | 9.962 | 9.679 | 9.731 | 10,158,414 | -0.08(-0.81%) |
Jun 23, 2008 | 9.514 | 9.837 | 9.448 | 9.810 | 9,341,320 | +0.11(+1.09%) |
Jun 20, 2008 | 9.626 | 9.810 | 9.566 | 9.705 | 11,392,344 | +0.16(+1.66%) |
Jun 19, 2008 | 9.810 | 9.909 | 9.534 | 9.547 | 11,046,148 | -0.04(-0.41%) |
Jun 18, 2008 | 9.428 | 9.613 | 9.309 | 9.586 | 10,442,907 | +0.22(+2.39%) |
Jun 17, 2008 | 9.250 | 9.481 | 9.230 | 9.362 | 8,291,369 | +0.13(+1.43%) |
Jun 16, 2008 | 9.547 | 9.626 | 9.230 | 9.230 | 11,839,069 | +0.00(+0.00%) |
Jun 13, 2008 | 9.151 | 9.342 | 9.065 | 9.230 | 7,832,894 | +0.04(+0.43%) |
Jun 12, 2008 | 9.065 | 9.296 | 8.874 | 9.191 | 13,868,839 | -0.06(-0.64%) |
Jun 11, 2008 | 9.415 | 9.560 | 9.224 | 9.250 | 13,506,377 | -0.01(-0.07%) |
Jun 10, 2008 | 9.397 | 9.744 | 9.177 | 9.257 | 25,463,830 | -0.69(-6.90%) |
Jun 09, 2008 | 9.962 | 10.16 | 9.843 | 9.942 | 9,041,361 | -0.11(-1.12%) |
Jun 06, 2008 | 10.09 | 10.23 | 10.01 | 10.05 | 15,186,535 | +0.21(+2.14%) |
Jun 05, 2008 | 9.481 | 9.890 | 9.415 | 9.843 | 11,829,235 | +0.28(+2.89%) |
Jun 04, 2008 | 9.764 | 9.804 | 9.514 | 9.566 | 13,657,634 | -0.25(-2.55%) |
Jun 03, 2008 | 10.01 | 10.23 | 9.791 | 9.817 | 12,450,364 | -0.35(-3.44%) |
Jun 02, 2008 | 9.988 | 10.38 | 9.962 | 10.17 | 11,495,717 | +0.09(+0.92%) |
May 30, 2008 | 9.857 | 10.12 | 9.824 | 10.07 | 9,847,448 | +0.28(+2.83%) |
May 29, 2008 | 9.909 | 10.06 | 9.725 | 9.797 | 18,183,598 | -0.41(-4.01%) |
May 28, 2008 | 9.890 | 10.25 | 9.758 | 10.21 | 12,589,106 | +0.10(+0.98%) |
May 27, 2008 | 10.23 | 10.25 | 10.03 | 10.11 | 17,289,090 | -0.47(-4.49%) |
May 26, 2008 | 10.65 | 10.75 | 10.40 | 10.58 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.65 | 10.75 | 10.40 | 10.58 | 15,129,192 | +0.08(+0.75%) |
May 22, 2008 | 10.58 | 10.62 | 10.26 | 10.50 | 16,797,184 | -0.14(-1.36%) |
May 21, 2008 | 10.50 | 10.85 | 10.42 | 10.65 | 29,290,596 | +0.15(+1.44%) |
May 20, 2008 | 10.17 | 10.50 | 10.09 | 10.50 | 18,737,566 | +0.46(+4.60%) |
May 19, 2008 | 10.09 | 10.21 | 9.863 | 10.03 | 14,869,054 | +0.13(+1.26%) |
May 16, 2008 | 10.02 | 10.03 | 9.824 | 9.909 | 18,696,468 | +0.30(+3.16%) |
May 15, 2008 | 9.428 | 9.705 | 9.375 | 9.606 | 15,760,807 | +0.47(+5.20%) |
May 14, 2008 | 9.329 | 9.428 | 9.098 | 9.131 | 11,856,738 | -0.16(-1.77%) |
May 13, 2008 | 9.217 | 9.408 | 9.098 | 9.296 | 13,186,440 | -0.16(-1.74%) |
May 12, 2008 | 9.665 | 9.751 | 9.402 | 9.461 | 14,640,103 | -0.29(-2.97%) |
May 09, 2008 | 9.890 | 9.942 | 9.514 | 9.751 | 18,947,788 | +0.08(+0.82%) |
May 08, 2008 | 9.461 | 9.731 | 9.375 | 9.672 | 21,852,318 | +0.61(+6.69%) |
May 07, 2008 | 9.079 | 9.276 | 8.980 | 9.065 | 12,719,228 | -0.13(-1.36%) |
May 06, 2008 | 8.881 | 9.329 | 8.874 | 9.191 | 22,208,192 | +0.39(+4.42%) |
May 05, 2008 | 8.723 | 8.835 | 8.525 | 8.802 | 16,115,705 | +0.30(+3.57%) |
May 02, 2008 | 8.551 | 8.723 | 8.413 | 8.498 | 17,443,456 | -0.01(-0.08%) |