Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.894 | 8.220 | 7.724 | 8.007 | 2,422,398 | +0.30(+3.85%) |
Apr 29, 2009 | 7.446 | 7.724 | 7.385 | 7.710 | 3,158,944 | +0.35(+4.74%) |
Apr 28, 2009 | 7.507 | 7.656 | 7.361 | 7.361 | 2,173,744 | -0.18(-2.38%) |
Apr 27, 2009 | 7.639 | 7.781 | 7.427 | 7.540 | 2,558,311 | -0.20(-2.62%) |
Apr 24, 2009 | 7.762 | 7.819 | 7.573 | 7.743 | 2,510,722 | +0.06(+0.80%) |
Apr 23, 2009 | 7.673 | 7.786 | 7.583 | 7.682 | 1,834,332 | -0.03(-0.37%) |
Apr 22, 2009 | 7.540 | 7.790 | 7.501 | 7.710 | 2,008,981 | +0.12(+1.55%) |
Apr 21, 2009 | 7.592 | 7.781 | 7.545 | 7.592 | 2,604,645 | -0.01(-0.19%) |
Apr 20, 2009 | 7.630 | 7.696 | 7.498 | 7.606 | 1,275,408 | -0.17(-2.12%) |
Apr 17, 2009 | 7.762 | 7.894 | 7.668 | 7.772 | 1,816,443 | +0.00(+0.06%) |
Apr 16, 2009 | 7.625 | 7.800 | 7.558 | 7.767 | 1,859,511 | +0.23(+3.00%) |
Apr 15, 2009 | 7.522 | 7.559 | 7.399 | 7.540 | 1,959,141 | +0.08(+1.14%) |
Apr 14, 2009 | 7.536 | 7.606 | 7.431 | 7.456 | 1,079,759 | -0.11(-1.50%) |
Apr 13, 2009 | 7.498 | 7.592 | 7.361 | 7.569 | 1,636,312 | -0.02(-0.31%) |
Apr 09, 2009 | 7.437 | 7.602 | 7.371 | 7.592 | 2,058,294 | +0.28(+3.87%) |
Apr 08, 2009 | 7.173 | 7.319 | 7.095 | 7.309 | 1,532,464 | +0.19(+2.65%) |
Apr 07, 2009 | 7.074 | 7.225 | 7.045 | 7.121 | 1,232,535 | -0.05(-0.72%) |
Apr 06, 2009 | 7.182 | 7.324 | 7.022 | 7.173 | 1,174,773 | -0.15(-2.00%) |
Apr 03, 2009 | 7.149 | 7.342 | 7.130 | 7.319 | 2,064,453 | +0.20(+2.85%) |
Apr 02, 2009 | 6.833 | 7.526 | 6.833 | 7.116 | 4,483,618 | +0.37(+5.52%) |
Apr 01, 2009 | 6.640 | 6.758 | 6.555 | 6.744 | 4,040,347 | +0.01(+0.21%) |
Mar 31, 2009 | 6.767 | 6.861 | 6.644 | 6.729 | 1,858,434 | -0.01(-0.14%) |
Mar 30, 2009 | 6.861 | 6.861 | 6.602 | 6.739 | 1,492,564 | -0.31(-4.41%) |
Mar 26, 2009 | 6.786 | 7.102 | 6.777 | 7.050 | 4,254,341 | +0.33(+4.84%) |
Mar 25, 2009 | 7.055 | 7.135 | 6.578 | 6.725 | 2,588,724 | -0.33(-4.62%) |
Mar 24, 2009 | 6.998 | 7.173 | 6.946 | 7.050 | 2,269,190 | -0.05(-0.66%) |
Mar 23, 2009 | 6.885 | 7.097 | 6.777 | 7.097 | 1,981,233 | +0.33(+4.88%) |
Mar 20, 2009 | 6.762 | 6.965 | 6.701 | 6.767 | 2,121,103 | +0.01(+0.21%) |
Mar 19, 2009 | 6.786 | 6.937 | 6.621 | 6.753 | 2,404,441 | -0.01(-0.21%) |
Mar 18, 2009 | 6.602 | 6.819 | 6.451 | 6.767 | 2,854,731 | +0.16(+2.43%) |
Mar 17, 2009 | 6.456 | 6.607 | 6.376 | 6.607 | 2,298,348 | +0.10(+1.60%) |
Mar 16, 2009 | 6.258 | 6.583 | 6.187 | 6.503 | 2,824,500 | +0.32(+5.11%) |
Mar 13, 2009 | 6.173 | 6.229 | 6.079 | 6.187 | 3,083,323 | +0.05(+0.77%) |
Mar 12, 2009 | 6.145 | 6.244 | 6.031 | 6.140 | 3,625,600 | +0.02(+0.31%) |
Mar 11, 2009 | 6.192 | 6.244 | 6.086 | 6.121 | 3,630,840 | -0.02(-0.31%) |
Mar 10, 2009 | 5.951 | 6.173 | 5.682 | 6.140 | 2,704,104 | +0.30(+5.08%) |
Mar 09, 2009 | 5.730 | 5.923 | 5.730 | 5.843 | 4,277,341 | +0.09(+1.56%) |
Mar 06, 2009 | 6.149 | 6.333 | 5.654 | 5.753 | 4,952,104 | -0.37(-6.08%) |
Mar 05, 2009 | 6.310 | 6.425 | 6.083 | 6.126 | 2,055,822 | -0.24(-3.78%) |
Mar 04, 2009 | 6.178 | 6.503 | 6.083 | 6.366 | 3,204,988 | +0.11(+1.81%) |
Mar 02, 2009 | 6.296 | 6.409 | 6.159 | 6.253 | 4,684,871 | -0.11(-1.78%) |
Feb 27, 2009 | 5.706 | 6.630 | 5.560 | 6.366 | 6,825,032 | +0.71(+12.59%) |
Feb 26, 2009 | 5.418 | 5.692 | 5.249 | 5.654 | 5,739,842 | +0.26(+4.81%) |
Feb 25, 2009 | 5.107 | 5.409 | 5.107 | 5.395 | 4,278,004 | +0.29(+5.63%) |
Feb 24, 2009 | 5.272 | 5.329 | 5.069 | 5.107 | 4,614,570 | -0.15(-2.78%) |
Feb 23, 2009 | 5.668 | 5.748 | 5.211 | 5.253 | 2,381,645 | -0.41(-7.32%) |
Feb 20, 2009 | 5.588 | 5.734 | 5.480 | 5.668 | 3,718,362 | +0.02(+0.33%) |
Feb 19, 2009 | 5.678 | 5.715 | 5.550 | 5.649 | 4,369,491 | -0.03(-0.50%) |
Feb 18, 2009 | 5.673 | 5.720 | 5.616 | 5.678 | 3,341,206 | -0.01(-0.25%) |
Feb 17, 2009 | 5.626 | 5.774 | 5.565 | 5.692 | 1,388,699 | -0.06(-0.98%) |
Feb 13, 2009 | 5.866 | 5.909 | 5.541 | 5.748 | 1,518,937 | -0.09(-1.61%) |
Feb 12, 2009 | 5.715 | 5.866 | 5.598 | 5.843 | 1,998,030 | +0.12(+2.14%) |
Feb 11, 2009 | 5.914 | 5.994 | 5.701 | 5.720 | 1,628,089 | -0.21(-3.58%) |
Feb 10, 2009 | 6.102 | 6.244 | 5.881 | 5.932 | 2,106,690 | -0.23(-3.68%) |
Feb 09, 2009 | 6.130 | 6.215 | 6.060 | 6.159 | 1,952,059 | +0.03(+0.54%) |
Feb 06, 2009 | 5.994 | 6.225 | 5.932 | 6.126 | 2,289,552 | +0.15(+2.44%) |
Feb 05, 2009 | 5.767 | 6.036 | 5.720 | 5.980 | 1,857,828 | +0.18(+3.17%) |
Feb 04, 2009 | 5.748 | 6.046 | 5.715 | 5.796 | 1,185,486 | +0.03(+0.57%) |
Feb 03, 2009 | 5.730 | 5.805 | 5.635 | 5.763 | 2,038,838 | +0.03(+0.49%) |
Feb 02, 2009 | 5.404 | 5.772 | 5.387 | 5.734 | 2,170,105 | +0.29(+5.28%) |
Jan 30, 2009 | 5.574 | 5.635 | 5.409 | 5.447 | 1,870,383 | -0.12(-2.12%) |
Jan 29, 2009 | 5.357 | 5.574 | 5.348 | 5.565 | 2,516,466 | +0.13(+2.43%) |
Jan 28, 2009 | 5.357 | 5.546 | 5.357 | 5.433 | 2,124,083 | +0.11(+2.04%) |
Jan 27, 2009 | 5.329 | 5.461 | 5.249 | 5.324 | 1,619,057 | -0.02(-0.44%) |
Jan 26, 2009 | 5.376 | 5.499 | 5.296 | 5.348 | 2,213,670 | -0.05(-0.87%) |
Jan 23, 2009 | 5.220 | 5.423 | 5.069 | 5.395 | 2,259,323 | +0.08(+1.42%) |
Jan 22, 2009 | 5.385 | 5.447 | 5.164 | 5.319 | 1,537,990 | -0.12(-2.17%) |
Jan 21, 2009 | 5.414 | 5.447 | 5.206 | 5.437 | 1,755,258 | +0.06(+1.14%) |
Jan 20, 2009 | 5.640 | 5.800 | 5.371 | 5.376 | 2,985,224 | -0.30(-5.32%) |
Jan 16, 2009 | 5.466 | 5.772 | 5.390 | 5.678 | 2,889,871 | +0.28(+5.24%) |
Jan 15, 2009 | 5.187 | 5.466 | 5.088 | 5.395 | 2,336,030 | +0.22(+4.19%) |
Jan 14, 2009 | 5.230 | 5.343 | 5.102 | 5.178 | 3,723,010 | -0.25(-4.60%) |
Jan 13, 2009 | 5.324 | 5.475 | 5.230 | 5.428 | 2,227,723 | +0.11(+2.04%) |
Jan 12, 2009 | 5.409 | 5.451 | 5.225 | 5.319 | 2,676,787 | -0.12(-2.17%) |
Jan 09, 2009 | 5.998 | 6.003 | 5.272 | 5.437 | 4,118,914 | -0.62(-10.27%) |
Jan 08, 2009 | 5.914 | 6.069 | 5.890 | 6.060 | 2,202,463 | +0.11(+1.82%) |
Jan 07, 2009 | 6.168 | 6.201 | 5.876 | 5.951 | 2,359,341 | -0.33(-5.18%) |
Jan 06, 2009 | 5.895 | 6.385 | 5.895 | 6.277 | 2,575,269 | +0.36(+6.06%) |
Jan 05, 2009 | 5.805 | 5.918 | 5.654 | 5.918 | 2,076,470 | +0.08(+1.46%) |
Jan 02, 2009 | 5.220 | 5.857 | 5.220 | 5.833 | 1,879,788 | +0.33(+6.09%) |
Dec 31, 2008 | 5.385 | 5.602 | 5.343 | 5.499 | 3,185,050 | +0.13(+2.46%) |
Dec 30, 2008 | 5.447 | 5.447 | 5.267 | 5.367 | 2,466,911 | -0.03(-0.52%) |
Dec 29, 2008 | 5.484 | 5.535 | 5.352 | 5.395 | 1,578,434 | -0.06(-1.04%) |
Dec 26, 2008 | 5.385 | 5.451 | 5.211 | 5.451 | 905,038 | +0.11(+2.03%) |
Dec 24, 2008 | 5.442 | 5.466 | 5.315 | 5.343 | 1,516,492 | -0.08(-1.48%) |
Dec 23, 2008 | 5.442 | 5.569 | 5.385 | 5.423 | 5,021,130 | -0.02(-0.35%) |
Dec 22, 2008 | 5.211 | 5.668 | 5.201 | 5.442 | 34,299,264 | +0.27(+5.29%) |
Dec 19, 2008 | 4.810 | 5.249 | 4.768 | 5.168 | 5,092,270 | +0.43(+9.05%) |
Dec 18, 2008 | 4.763 | 4.848 | 4.695 | 4.739 | 2,157,144 | -0.03(-0.69%) |
Dec 17, 2008 | 4.810 | 4.956 | 4.749 | 4.772 | 2,607,712 | -0.13(-2.60%) |
Dec 16, 2008 | 4.900 | 4.956 | 4.801 | 4.900 | 1,777,435 | +0.04(+0.87%) |
Dec 15, 2008 | 4.810 | 4.952 | 4.725 | 4.857 | 2,382,515 | +0.05(+0.98%) |
Dec 12, 2008 | 4.404 | 4.819 | 4.320 | 4.810 | 3,279,440 | +0.28(+6.25%) |
Dec 11, 2008 | 4.645 | 4.692 | 4.442 | 4.527 | 1,609,171 | -0.19(-4.00%) |
Dec 10, 2008 | 4.749 | 4.843 | 4.631 | 4.716 | 1,442,281 | +0.02(+0.50%) |
Dec 09, 2008 | 4.673 | 4.886 | 4.645 | 4.692 | 1,511,447 | -0.03(-0.70%) |
Dec 08, 2008 | 4.494 | 4.768 | 4.494 | 4.725 | 2,883,125 | +0.29(+6.60%) |
Dec 05, 2008 | 4.145 | 4.452 | 4.145 | 4.433 | 2,719,037 | +0.25(+5.86%) |
Dec 04, 2008 | 4.221 | 4.357 | 4.126 | 4.188 | 3,794,057 | -0.05(-1.11%) |
Dec 03, 2008 | 4.155 | 4.419 | 4.122 | 4.235 | 3,993,179 | -0.14(-3.23%) |
Dec 02, 2008 | 4.697 | 4.716 | 4.277 | 4.376 | 2,776,542 | -0.30(-6.36%) |
Dec 01, 2008 | 4.843 | 4.947 | 4.654 | 4.673 | 2,605,318 | -0.24(-4.89%) |
Nov 28, 2008 | 4.952 | 5.022 | 4.848 | 4.914 | 634,729 | -0.03(-0.57%) |
Nov 26, 2008 | 4.801 | 5.051 | 4.763 | 4.942 | 2,374,204 | +0.01(+0.29%) |
Nov 25, 2008 | 4.862 | 4.935 | 4.706 | 4.928 | 1,765,522 | +0.13(+2.75%) |
Nov 24, 2008 | 4.381 | 4.848 | 4.376 | 4.796 | 3,584,355 | +0.52(+12.13%) |
Nov 21, 2008 | 4.287 | 4.320 | 4.103 | 4.277 | 3,918,436 | +0.03(+0.67%) |
Nov 20, 2008 | 4.442 | 4.499 | 4.173 | 4.249 | 3,438,276 | -0.05(-1.21%) |
Nov 19, 2008 | 4.508 | 4.607 | 4.301 | 4.301 | 1,556,844 | -0.24(-5.20%) |
Nov 18, 2008 | 4.617 | 4.687 | 4.362 | 4.537 | 2,921,344 | -0.04(-0.93%) |
Nov 17, 2008 | 4.593 | 4.706 | 4.565 | 4.579 | 3,118,395 | -0.01(-0.31%) |
Nov 14, 2008 | 4.895 | 4.895 | 4.574 | 4.593 | 1,842,066 | -0.39(-7.85%) |
Nov 13, 2008 | 4.570 | 4.989 | 4.338 | 4.985 | 2,999,654 | +0.43(+9.53%) |
Nov 12, 2008 | 4.805 | 4.805 | 4.461 | 4.551 | 3,543,261 | -0.25(-5.30%) |
Nov 11, 2008 | 5.126 | 5.126 | 4.744 | 4.805 | 2,431,621 | -0.39(-7.53%) |
Nov 10, 2008 | 5.418 | 5.456 | 5.126 | 5.197 | 1,695,637 | -0.12(-2.30%) |
Nov 07, 2008 | 5.319 | 5.404 | 5.159 | 5.319 | 1,681,874 | -0.01(-0.18%) |
Nov 06, 2008 | 5.451 | 5.550 | 5.301 | 5.329 | 2,573,365 | -0.21(-3.83%) |
Nov 05, 2008 | 5.598 | 5.753 | 5.376 | 5.541 | 2,375,029 | -0.14(-2.41%) |
Nov 04, 2008 | 5.522 | 5.730 | 5.239 | 5.678 | 2,910,922 | +0.25(+4.70%) |
Nov 03, 2008 | 5.470 | 5.616 | 5.107 | 5.423 | 2,853,066 | +0.03(+0.52%) |
Oct 31, 2008 | 5.145 | 5.437 | 4.966 | 5.395 | 3,098,568 | +0.11(+2.14%) |
Oct 30, 2008 | 5.201 | 5.301 | 4.626 | 5.282 | 17,958,894 | -0.36(-6.35%) |
Oct 29, 2008 | 5.489 | 5.791 | 5.376 | 5.640 | 2,942,132 | +0.24(+4.36%) |
Oct 28, 2008 | 5.102 | 5.480 | 4.768 | 5.404 | 5,023,480 | +0.63(+13.24%) |
Oct 27, 2008 | 5.503 | 5.583 | 4.636 | 4.772 | 7,780,969 | -0.93(-16.36%) |
Oct 24, 2008 | 5.890 | 5.890 | 5.442 | 5.706 | 4,790,119 | -0.42(-6.92%) |
Oct 23, 2008 | 6.791 | 6.795 | 5.914 | 6.130 | 3,803,670 | -0.63(-9.34%) |
Oct 22, 2008 | 6.970 | 6.970 | 6.555 | 6.762 | 2,819,998 | -0.23(-3.24%) |
Oct 21, 2008 | 7.121 | 7.319 | 6.965 | 6.989 | 2,480,319 | -0.16(-2.24%) |
Oct 20, 2008 | 6.927 | 7.192 | 6.927 | 7.149 | 1,935,881 | +0.24(+3.41%) |
Oct 17, 2008 | 6.611 | 6.970 | 6.550 | 6.913 | 2,266,571 | +0.21(+3.17%) |
Oct 16, 2008 | 6.489 | 6.758 | 6.003 | 6.701 | 3,825,863 | +0.33(+5.10%) |
Oct 15, 2008 | 6.857 | 6.880 | 6.352 | 6.376 | 1,793,573 | -0.57(-8.15%) |
Oct 14, 2008 | 7.253 | 7.639 | 6.838 | 6.942 | 2,698,293 | -0.09(-1.34%) |
Oct 13, 2008 | 6.758 | 7.248 | 6.621 | 7.036 | 4,244,854 | +0.48(+7.34%) |
Oct 10, 2008 | 6.159 | 6.696 | 5.895 | 6.555 | 3,928,984 | +0.25(+3.96%) |
Oct 09, 2008 | 6.263 | 6.696 | 6.239 | 6.305 | 4,620,298 | +0.06(+0.98%) |
Oct 08, 2008 | 6.055 | 6.456 | 5.833 | 6.244 | 3,105,773 | +0.11(+1.77%) |
Oct 07, 2008 | 6.277 | 6.772 | 6.135 | 6.135 | 2,393,018 | -0.40(-6.13%) |
Oct 06, 2008 | 6.772 | 6.772 | 6.300 | 6.536 | 3,009,640 | -0.32(-4.61%) |
Oct 03, 2008 | 7.107 | 7.399 | 6.838 | 6.852 | 2,905,228 | -0.20(-2.81%) |
Oct 02, 2008 | 7.531 | 7.550 | 7.012 | 7.050 | 2,613,541 | -0.50(-6.56%) |
Oct 01, 2008 | 7.946 | 7.970 | 7.507 | 7.545 | 2,805,551 | -0.46(-5.72%) |
Sep 30, 2008 | 8.394 | 8.550 | 7.922 | 8.003 | 2,913,182 | -0.34(-4.07%) |
Sep 29, 2008 | 8.314 | 8.356 | 8.135 | 8.342 | 2,375,854 | -0.10(-1.23%) |
Sep 26, 2008 | 8.121 | 8.474 | 8.083 | 8.446 | 1,735,711 | +0.07(+0.79%) |
Sep 25, 2008 | 8.238 | 8.517 | 8.083 | 8.380 | 2,060,748 | +0.17(+2.13%) |
Sep 24, 2008 | 8.304 | 8.433 | 8.196 | 8.205 | 1,795,608 | -0.09(-1.14%) |
Sep 23, 2008 | 8.121 | 8.389 | 7.974 | 8.300 | 3,002,390 | +0.18(+2.27%) |
Sep 22, 2008 | 8.125 | 8.286 | 7.970 | 8.116 | 3,521,930 | -0.23(-2.71%) |
Sep 19, 2008 | 8.139 | 8.639 | 8.116 | 8.342 | 6,031,522 | -0.09(-1.06%) |
Sep 18, 2008 | 8.535 | 8.535 | 8.124 | 8.432 | 3,882,457 | -0.01(-0.11%) |
Sep 17, 2008 | 8.451 | 8.493 | 8.054 | 8.441 | 4,412,216 | -0.07(-0.83%) |
Sep 16, 2008 | 8.267 | 8.512 | 8.205 | 8.512 | 4,581,047 | +0.15(+1.80%) |
Sep 15, 2008 | 8.385 | 8.488 | 8.149 | 8.361 | 2,371,380 | -0.14(-1.61%) |
Sep 12, 2008 | 8.347 | 8.498 | 8.323 | 8.498 | 2,682,705 | +0.03(+0.39%) |
Sep 11, 2008 | 7.880 | 8.554 | 7.856 | 8.465 | 5,783,409 | +0.41(+5.16%) |
Sep 10, 2008 | 7.790 | 8.111 | 7.790 | 8.050 | 2,900,904 | +0.39(+5.05%) |
Sep 09, 2008 | 8.314 | 8.333 | 7.625 | 7.663 | 4,061,618 | -0.58(-7.09%) |
Sep 08, 2008 | 8.328 | 8.488 | 8.191 | 8.248 | 3,221,081 | +0.03(+0.34%) |
Sep 05, 2008 | 8.328 | 8.426 | 8.088 | 8.220 | 2,501,987 | -0.11(-1.36%) |
Sep 04, 2008 | 8.512 | 8.583 | 8.304 | 8.333 | 4,517,275 | -0.20(-2.38%) |
Sep 03, 2008 | 8.719 | 8.833 | 8.413 | 8.535 | 2,485,165 | -0.23(-2.64%) |
Sep 02, 2008 | 8.998 | 9.097 | 8.757 | 8.767 | 2,244,781 | -0.07(-0.75%) |
Aug 29, 2008 | 8.545 | 8.922 | 8.540 | 8.833 | 2,724,245 | +0.28(+3.25%) |
Aug 28, 2008 | 9.257 | 9.351 | 8.271 | 8.554 | 6,851,522 | -0.58(-6.35%) |
Aug 27, 2008 | 9.210 | 9.375 | 9.064 | 9.134 | 3,029,934 | +0.05(+0.52%) |
Aug 26, 2008 | 9.120 | 9.276 | 9.059 | 9.087 | 1,748,746 | -0.13(-1.43%) |
Aug 25, 2008 | 9.215 | 9.314 | 9.106 | 9.219 | 2,199,208 | -0.07(-0.76%) |
Aug 22, 2008 | 9.219 | 9.347 | 9.191 | 9.290 | 980,161 | +0.05(+0.51%) |
Aug 21, 2008 | 9.299 | 9.408 | 9.097 | 9.243 | 2,764,557 | -0.06(-0.61%) |
Aug 20, 2008 | 9.408 | 9.554 | 9.177 | 9.299 | 1,974,314 | -0.11(-1.20%) |
Aug 19, 2008 | 9.615 | 9.620 | 9.384 | 9.413 | 3,226,685 | -0.17(-1.77%) |
Aug 18, 2008 | 9.804 | 9.856 | 9.516 | 9.582 | 1,250,080 | -0.09(-0.93%) |
Aug 15, 2008 | 10.05 | 10.12 | 9.554 | 9.672 | 1,927,096 | -0.42(-4.16%) |
Aug 14, 2008 | 9.870 | 10.14 | 9.870 | 10.09 | 2,450,447 | +0.17(+1.71%) |
Aug 13, 2008 | 10.14 | 10.14 | 9.851 | 9.922 | 2,945,468 | -0.19(-1.91%) |
Aug 12, 2008 | 9.851 | 10.14 | 9.809 | 10.12 | 2,862,429 | +0.22(+2.24%) |
Aug 11, 2008 | 9.785 | 10.04 | 9.714 | 9.894 | 1,455,312 | +0.13(+1.35%) |
Aug 08, 2008 | 9.799 | 9.936 | 9.592 | 9.762 | 2,649,429 | +0.00(+0.00%) |
Aug 07, 2008 | 10.05 | 10.09 | 9.710 | 9.762 | 2,841,747 | -0.28(-2.82%) |
Aug 06, 2008 | 9.714 | 10.10 | 9.691 | 10.04 | 3,264,626 | +0.37(+3.85%) |
Aug 05, 2008 | 9.431 | 9.700 | 9.314 | 9.672 | 2,575,248 | +0.34(+3.69%) |
Aug 04, 2008 | 9.455 | 9.611 | 9.252 | 9.328 | 3,323,370 | -0.16(-1.69%) |
Aug 01, 2008 | 9.630 | 9.705 | 9.328 | 9.488 | 6,296,392 | -0.18(-1.85%) |
Jul 31, 2008 | 8.903 | 10.19 | 8.903 | 9.667 | 10,932,455 | +1.27(+15.10%) |
Jul 30, 2008 | 8.314 | 8.446 | 8.224 | 8.399 | 3,071,700 | +0.16(+1.95%) |
Jul 29, 2008 | 8.238 | 8.253 | 8.003 | 8.238 | 2,235,259 | +0.13(+1.57%) |
Jul 28, 2008 | 8.102 | 8.210 | 7.979 | 8.111 | 3,017,017 | -0.02(-0.23%) |
Jul 25, 2008 | 7.809 | 8.201 | 7.786 | 8.130 | 3,295,313 | +0.29(+3.67%) |
Jul 24, 2008 | 8.149 | 8.201 | 7.828 | 7.842 | 2,242,234 | -0.31(-3.76%) |
Jul 23, 2008 | 8.187 | 8.281 | 8.064 | 8.149 | 2,966,404 | -0.06(-0.75%) |
Jul 22, 2008 | 8.073 | 8.210 | 8.054 | 8.210 | 1,747,145 | +0.03(+0.40%) |
Jul 21, 2008 | 8.177 | 8.314 | 8.054 | 8.177 | 1,829,429 | +0.04(+0.46%) |
Jul 18, 2008 | 8.158 | 8.215 | 8.059 | 8.139 | 2,107,678 | -0.04(-0.52%) |
Jul 17, 2008 | 8.267 | 8.424 | 7.993 | 8.182 | 4,309,147 | -0.08(-1.03%) |
Jul 16, 2008 | 8.007 | 8.271 | 7.899 | 8.267 | 2,626,447 | +0.26(+3.24%) |
Jul 15, 2008 | 7.941 | 8.083 | 7.526 | 8.007 | 4,002,637 | -0.04(-0.47%) |
Jul 14, 2008 | 8.102 | 8.168 | 7.946 | 8.045 | 3,133,669 | -0.04(-0.47%) |
Jul 11, 2008 | 8.257 | 8.267 | 7.786 | 8.083 | 4,404,987 | -0.22(-2.61%) |
Jul 10, 2008 | 8.635 | 8.658 | 8.267 | 8.300 | 3,734,510 | -0.24(-2.82%) |
Jul 09, 2008 | 8.771 | 8.913 | 8.488 | 8.540 | 3,633,743 | -0.27(-3.05%) |
Jul 08, 2008 | 8.597 | 8.884 | 8.484 | 8.809 | 2,980,444 | +0.17(+1.91%) |
Jul 07, 2008 | 8.644 | 8.927 | 8.479 | 8.644 | 2,811,627 | +0.02(+0.22%) |
Jul 04, 2008 | 8.569 | 8.800 | 8.380 | 8.625 | 1,892,497 | +0.00(+0.00%) |
Jul 03, 2008 | 8.569 | 8.800 | 8.380 | 8.625 | 1,892,497 | +0.03(+0.33%) |
Jul 02, 2008 | 8.767 | 8.814 | 8.465 | 8.597 | 3,671,669 | -0.08(-0.87%) |
Jul 01, 2008 | 8.507 | 8.795 | 8.337 | 8.672 | 5,579,625 | +0.15(+1.77%) |
Jun 30, 2008 | 8.498 | 8.583 | 8.356 | 8.521 | 4,248,700 | +0.05(+0.61%) |
Jun 27, 2008 | 8.003 | 8.470 | 7.960 | 8.469 | 30,351,958 | +0.46(+5.77%) |
Jun 26, 2008 | 7.875 | 8.125 | 7.875 | 8.007 | 5,084,412 | +0.00(+0.06%) |
Jun 25, 2008 | 8.007 | 8.187 | 7.889 | 8.003 | 8,723,527 | +0.03(+0.41%) |
Jun 24, 2008 | 8.036 | 8.106 | 7.847 | 7.970 | 3,769,802 | -0.11(-1.34%) |
Jun 23, 2008 | 7.988 | 8.243 | 7.809 | 8.078 | 8,588,884 | -0.11(-1.38%) |
Jun 20, 2008 | 8.139 | 8.321 | 8.031 | 8.191 | 8,367,934 | -0.07(-0.86%) |
Jun 19, 2008 | 8.493 | 8.535 | 7.748 | 8.262 | 19,905,274 | -0.55(-6.21%) |
Jun 18, 2008 | 9.219 | 9.233 | 8.705 | 8.809 | 6,120,017 | -0.44(-4.74%) |
Jun 17, 2008 | 9.370 | 9.431 | 9.205 | 9.248 | 3,140,881 | -0.12(-1.31%) |
Jun 16, 2008 | 9.450 | 9.455 | 9.219 | 9.370 | 2,691,927 | -0.16(-1.63%) |
Jun 13, 2008 | 9.323 | 9.540 | 9.219 | 9.526 | 4,337,041 | +0.32(+3.48%) |
Jun 12, 2008 | 9.097 | 9.325 | 9.092 | 9.205 | 3,030,731 | +0.16(+1.72%) |
Jun 11, 2008 | 9.182 | 9.252 | 9.002 | 9.050 | 3,234,996 | -0.04(-0.47%) |
Jun 10, 2008 | 8.993 | 9.163 | 8.927 | 9.092 | 4,783,229 | +0.03(+0.31%) |
Jun 09, 2008 | 9.078 | 9.257 | 8.941 | 9.064 | 3,335,198 | -0.09(-1.03%) |
Jun 06, 2008 | 8.861 | 9.318 | 8.842 | 9.158 | 5,666,381 | +0.12(+1.36%) |
Jun 05, 2008 | 9.384 | 9.417 | 8.776 | 9.035 | 8,520,755 | -0.36(-3.86%) |
Jun 04, 2008 | 9.431 | 9.620 | 9.290 | 9.398 | 3,019,318 | -0.08(-0.85%) |
Jun 03, 2008 | 9.879 | 9.879 | 9.328 | 9.479 | 5,705,258 | -0.41(-4.10%) |
Jun 02, 2008 | 10.40 | 10.40 | 9.837 | 9.884 | 3,289,051 | -0.57(-5.42%) |
May 30, 2008 | 10.23 | 10.51 | 10.15 | 10.45 | 1,867,260 | +0.22(+2.17%) |
May 29, 2008 | 10.13 | 10.49 | 10.07 | 10.23 | 1,887,719 | +0.04(+0.42%) |
May 28, 2008 | 10.50 | 10.56 | 10.13 | 10.19 | 1,791,170 | -0.29(-2.79%) |
May 27, 2008 | 10.26 | 10.67 | 10.23 | 10.48 | 2,004,657 | +0.25(+2.49%) |
May 26, 2008 | 10.30 | 10.51 | 10.11 | 10.22 | 1,301,478 | +0.00(+0.00%) |
May 23, 2008 | 10.30 | 10.51 | 10.11 | 10.22 | 1,301,478 | -0.17(-1.59%) |
May 22, 2008 | 10.20 | 10.46 | 10.11 | 10.39 | 2,285,603 | +0.21(+2.04%) |
May 21, 2008 | 10.38 | 10.59 | 10.05 | 10.18 | 3,468,458 | -0.14(-1.32%) |
May 20, 2008 | 10.29 | 10.48 | 10.18 | 10.32 | 3,341,185 | -0.07(-0.64%) |
May 19, 2008 | 10.47 | 10.62 | 10.34 | 10.38 | 1,798,726 | -0.10(-0.99%) |
May 16, 2008 | 10.52 | 10.57 | 10.21 | 10.49 | 1,794,400 | +0.02(+0.23%) |
May 15, 2008 | 10.35 | 10.49 | 10.05 | 10.46 | 2,364,446 | +0.14(+1.32%) |
May 14, 2008 | 10.37 | 10.57 | 10.29 | 10.33 | 1,744,668 | +0.07(+0.69%) |
May 13, 2008 | 10.20 | 10.29 | 10.13 | 10.26 | 1,549,982 | +0.06(+0.55%) |
May 12, 2008 | 10.05 | 10.28 | 10.05 | 10.20 | 1,497,210 | +0.19(+1.88%) |
May 09, 2008 | 10.06 | 10.14 | 9.785 | 10.01 | 3,994,997 | -0.16(-1.53%) |
May 08, 2008 | 9.361 | 10.37 | 9.337 | 10.17 | 5,270,049 | +0.92(+10.00%) |
May 07, 2008 | 9.672 | 9.705 | 9.153 | 9.243 | 4,201,028 | -0.44(-4.53%) |
May 06, 2008 | 9.997 | 9.997 | 9.540 | 9.681 | 3,608,281 | -0.40(-3.93%) |
May 05, 2008 | 10.33 | 10.36 | 9.969 | 10.08 | 2,389,441 | -0.15(-1.43%) |
May 02, 2008 | 10.80 | 10.81 | 9.997 | 10.22 | 4,319,923 | -0.56(-5.16%) |