Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.235 | 7.348 | 7.126 | 7.173 | 4,116,020 | -0.07(-0.91%) |
May 28, 2009 | 7.334 | 7.405 | 7.070 | 7.239 | 1,697,169 | -0.10(-1.35%) |
May 27, 2009 | 7.381 | 7.593 | 7.291 | 7.339 | 1,780,056 | -0.04(-0.58%) |
May 26, 2009 | 7.145 | 7.452 | 7.074 | 7.381 | 1,344,671 | +0.16(+2.22%) |
May 22, 2009 | 7.197 | 7.315 | 7.098 | 7.221 | 1,125,481 | +0.07(+0.99%) |
May 21, 2009 | 7.282 | 7.282 | 6.942 | 7.150 | 2,173,871 | -0.06(-0.85%) |
May 20, 2009 | 7.273 | 7.471 | 7.178 | 7.211 | 1,974,722 | -0.04(-0.59%) |
May 19, 2009 | 7.244 | 7.334 | 7.117 | 7.254 | 2,158,115 | -0.12(-1.60%) |
May 18, 2009 | 7.197 | 7.400 | 7.169 | 7.372 | 1,845,154 | +0.18(+2.49%) |
May 15, 2009 | 7.126 | 7.244 | 7.089 | 7.192 | 1,587,746 | +0.01(+0.13%) |
May 14, 2009 | 7.202 | 7.372 | 7.145 | 7.183 | 1,699,987 | -0.01(-0.20%) |
May 13, 2009 | 7.324 | 7.376 | 7.037 | 7.197 | 2,830,233 | -0.16(-2.12%) |
May 12, 2009 | 7.876 | 7.876 | 7.287 | 7.353 | 1,986,603 | -0.26(-3.47%) |
May 11, 2009 | 7.735 | 7.796 | 7.588 | 7.617 | 2,296,060 | -0.21(-2.65%) |
May 08, 2009 | 7.952 | 8.131 | 7.702 | 7.824 | 1,846,588 | -0.00(-0.06%) |
May 07, 2009 | 8.169 | 8.212 | 7.791 | 7.829 | 1,794,818 | -0.29(-3.60%) |
May 06, 2009 | 8.263 | 8.324 | 8.027 | 8.121 | 2,751,934 | -0.16(-1.88%) |
May 05, 2009 | 8.202 | 8.305 | 8.121 | 8.277 | 1,986,611 | +0.11(+1.33%) |
May 04, 2009 | 8.235 | 8.301 | 8.107 | 8.169 | 1,979,809 | +0.00(+0.06%) |
May 01, 2009 | 7.966 | 8.253 | 7.843 | 8.164 | 1,752,984 | +0.16(+1.94%) |
Apr 30, 2009 | 7.895 | 8.220 | 7.725 | 8.008 | 2,422,122 | +0.30(+3.85%) |
Apr 29, 2009 | 7.447 | 7.725 | 7.386 | 7.711 | 3,158,583 | +0.35(+4.74%) |
Apr 28, 2009 | 7.508 | 7.657 | 7.362 | 7.362 | 2,173,496 | -0.18(-2.38%) |
Apr 27, 2009 | 7.640 | 7.782 | 7.428 | 7.541 | 2,558,019 | -0.20(-2.62%) |
Apr 24, 2009 | 7.763 | 7.820 | 7.574 | 7.744 | 2,510,435 | +0.06(+0.80%) |
Apr 23, 2009 | 7.673 | 7.787 | 7.584 | 7.683 | 1,834,122 | -0.03(-0.37%) |
Apr 22, 2009 | 7.541 | 7.791 | 7.501 | 7.711 | 2,008,751 | +0.12(+1.55%) |
Apr 21, 2009 | 7.593 | 7.782 | 7.546 | 7.593 | 2,604,348 | -0.01(-0.19%) |
Apr 20, 2009 | 7.631 | 7.697 | 7.499 | 7.607 | 1,275,263 | -0.17(-2.12%) |
Apr 17, 2009 | 7.763 | 7.895 | 7.669 | 7.772 | 1,816,235 | +0.00(+0.06%) |
Apr 16, 2009 | 7.626 | 7.801 | 7.559 | 7.768 | 1,859,299 | +0.23(+3.00%) |
Apr 15, 2009 | 7.522 | 7.560 | 7.400 | 7.541 | 1,958,918 | +0.08(+1.14%) |
Apr 14, 2009 | 7.537 | 7.607 | 7.432 | 7.456 | 1,079,636 | -0.11(-1.50%) |
Apr 13, 2009 | 7.499 | 7.593 | 7.362 | 7.570 | 1,636,125 | -0.02(-0.31%) |
Apr 09, 2009 | 7.438 | 7.603 | 7.372 | 7.593 | 2,058,059 | +0.28(+3.87%) |
Apr 08, 2009 | 7.173 | 7.320 | 7.096 | 7.310 | 1,532,289 | +0.19(+2.65%) |
Apr 07, 2009 | 7.074 | 7.225 | 7.046 | 7.122 | 1,232,394 | -0.05(-0.72%) |
Apr 06, 2009 | 7.183 | 7.324 | 7.023 | 7.173 | 1,174,639 | -0.15(-2.00%) |
Apr 03, 2009 | 7.150 | 7.343 | 7.131 | 7.320 | 2,064,217 | +0.20(+2.85%) |
Apr 02, 2009 | 6.834 | 7.527 | 6.834 | 7.117 | 4,483,105 | +0.37(+5.52%) |
Apr 01, 2009 | 6.641 | 6.758 | 6.556 | 6.744 | 4,039,885 | +0.01(+0.21%) |
Mar 31, 2009 | 6.768 | 6.862 | 6.645 | 6.730 | 1,858,222 | -0.01(-0.14%) |
Mar 30, 2009 | 6.862 | 6.862 | 6.603 | 6.740 | 1,492,393 | -0.31(-4.41%) |
Mar 26, 2009 | 6.787 | 7.103 | 6.777 | 7.051 | 4,253,855 | +0.33(+4.84%) |
Mar 25, 2009 | 7.056 | 7.136 | 6.579 | 6.725 | 2,588,428 | -0.33(-4.62%) |
Mar 24, 2009 | 6.999 | 7.173 | 6.947 | 7.051 | 2,268,931 | -0.05(-0.66%) |
Mar 23, 2009 | 6.886 | 7.098 | 6.777 | 7.098 | 1,981,007 | +0.33(+4.88%) |
Mar 20, 2009 | 6.763 | 6.966 | 6.702 | 6.768 | 2,120,861 | +0.01(+0.21%) |
Mar 19, 2009 | 6.787 | 6.938 | 6.622 | 6.754 | 2,404,167 | -0.01(-0.21%) |
Mar 18, 2009 | 6.603 | 6.820 | 6.452 | 6.768 | 2,854,405 | +0.16(+2.43%) |
Mar 17, 2009 | 6.457 | 6.608 | 6.376 | 6.608 | 2,298,085 | +0.10(+1.60%) |
Mar 16, 2009 | 6.259 | 6.584 | 6.188 | 6.504 | 2,824,178 | +0.32(+5.11%) |
Mar 13, 2009 | 6.174 | 6.230 | 6.079 | 6.188 | 3,082,971 | +0.05(+0.77%) |
Mar 12, 2009 | 6.145 | 6.244 | 6.032 | 6.141 | 3,625,186 | +0.02(+0.31%) |
Mar 11, 2009 | 6.192 | 6.244 | 6.086 | 6.122 | 3,630,425 | -0.02(-0.31%) |
Mar 10, 2009 | 5.952 | 6.174 | 5.683 | 6.141 | 2,703,795 | +0.30(+5.08%) |
Mar 09, 2009 | 5.730 | 5.924 | 5.730 | 5.843 | 4,276,852 | +0.09(+1.56%) |
Mar 06, 2009 | 6.150 | 6.334 | 5.655 | 5.754 | 4,951,538 | -0.37(-6.08%) |
Mar 05, 2009 | 6.310 | 6.426 | 6.084 | 6.126 | 2,055,587 | -0.24(-3.78%) |
Mar 04, 2009 | 6.178 | 6.504 | 6.084 | 6.367 | 3,204,621 | +0.11(+1.81%) |
Mar 02, 2009 | 6.296 | 6.409 | 6.159 | 6.254 | 4,684,336 | -0.11(-1.78%) |
Feb 27, 2009 | 5.707 | 6.631 | 5.561 | 6.367 | 6,824,253 | +0.71(+12.59%) |
Feb 26, 2009 | 5.419 | 5.693 | 5.249 | 5.655 | 5,739,186 | +0.26(+4.81%) |
Feb 25, 2009 | 5.108 | 5.410 | 5.108 | 5.395 | 4,277,515 | +0.29(+5.63%) |
Feb 24, 2009 | 5.273 | 5.329 | 5.070 | 5.108 | 4,614,043 | -0.15(-2.78%) |
Feb 23, 2009 | 5.669 | 5.749 | 5.211 | 5.254 | 2,381,373 | -0.42(-7.32%) |
Feb 20, 2009 | 5.589 | 5.735 | 5.480 | 5.669 | 3,717,937 | +0.02(+0.33%) |
Feb 19, 2009 | 5.678 | 5.716 | 5.551 | 5.650 | 4,368,992 | -0.03(-0.50%) |
Feb 18, 2009 | 5.674 | 5.721 | 5.617 | 5.678 | 3,340,824 | -0.01(-0.25%) |
Feb 17, 2009 | 5.627 | 5.775 | 5.565 | 5.693 | 1,388,540 | -0.06(-0.98%) |
Feb 13, 2009 | 5.867 | 5.910 | 5.542 | 5.749 | 1,518,764 | -0.09(-1.61%) |
Feb 12, 2009 | 5.716 | 5.867 | 5.598 | 5.843 | 1,997,802 | +0.12(+2.14%) |
Feb 11, 2009 | 5.914 | 5.994 | 5.702 | 5.721 | 1,627,903 | -0.21(-3.58%) |
Feb 10, 2009 | 6.103 | 6.244 | 5.881 | 5.933 | 2,106,449 | -0.23(-3.68%) |
Feb 09, 2009 | 6.131 | 6.216 | 6.060 | 6.159 | 1,951,836 | +0.03(+0.54%) |
Feb 06, 2009 | 5.994 | 6.225 | 5.933 | 6.126 | 2,289,290 | +0.15(+2.44%) |
Feb 05, 2009 | 5.768 | 6.037 | 5.721 | 5.980 | 1,857,615 | +0.18(+3.17%) |
Feb 04, 2009 | 5.749 | 6.047 | 5.716 | 5.796 | 1,185,351 | +0.03(+0.57%) |
Feb 03, 2009 | 5.730 | 5.806 | 5.636 | 5.763 | 2,038,605 | +0.03(+0.49%) |
Feb 02, 2009 | 5.405 | 5.773 | 5.388 | 5.735 | 2,169,857 | +0.29(+5.28%) |
Jan 30, 2009 | 5.575 | 5.636 | 5.410 | 5.447 | 1,870,170 | -0.12(-2.12%) |
Jan 29, 2009 | 5.358 | 5.575 | 5.348 | 5.565 | 2,516,179 | +0.13(+2.43%) |
Jan 28, 2009 | 5.358 | 5.546 | 5.358 | 5.433 | 2,123,840 | +0.11(+2.04%) |
Jan 27, 2009 | 5.329 | 5.461 | 5.249 | 5.325 | 1,618,872 | -0.02(-0.44%) |
Jan 26, 2009 | 5.377 | 5.499 | 5.296 | 5.348 | 2,213,417 | -0.05(-0.87%) |
Jan 23, 2009 | 5.221 | 5.424 | 5.070 | 5.395 | 2,259,065 | +0.08(+1.42%) |
Jan 22, 2009 | 5.386 | 5.447 | 5.164 | 5.320 | 1,537,815 | -0.12(-2.17%) |
Jan 21, 2009 | 5.414 | 5.447 | 5.207 | 5.438 | 1,755,058 | +0.06(+1.14%) |
Jan 20, 2009 | 5.641 | 5.801 | 5.372 | 5.377 | 2,984,883 | -0.30(-5.32%) |
Jan 16, 2009 | 5.466 | 5.773 | 5.391 | 5.678 | 2,889,541 | +0.28(+5.24%) |
Jan 15, 2009 | 5.188 | 5.466 | 5.089 | 5.395 | 2,335,763 | +0.22(+4.19%) |
Jan 14, 2009 | 5.230 | 5.344 | 5.103 | 5.178 | 3,722,585 | -0.25(-4.60%) |
Jan 13, 2009 | 5.325 | 5.476 | 5.230 | 5.428 | 2,227,468 | +0.11(+2.04%) |
Jan 12, 2009 | 5.410 | 5.452 | 5.226 | 5.320 | 2,676,481 | -0.12(-2.17%) |
Jan 09, 2009 | 5.999 | 6.004 | 5.273 | 5.438 | 4,118,443 | -0.62(-10.27%) |
Jan 08, 2009 | 5.914 | 6.070 | 5.891 | 6.060 | 2,202,211 | +0.11(+1.82%) |
Jan 07, 2009 | 6.169 | 6.202 | 5.876 | 5.952 | 2,359,072 | -0.33(-5.18%) |
Jan 06, 2009 | 5.895 | 6.386 | 5.895 | 6.277 | 2,574,975 | +0.36(+6.06%) |
Jan 05, 2009 | 5.806 | 5.919 | 5.655 | 5.919 | 2,076,233 | +0.08(+1.46%) |
Jan 02, 2009 | 5.221 | 5.858 | 5.221 | 5.834 | 1,879,573 | +0.33(+6.09%) |
Dec 31, 2008 | 5.386 | 5.603 | 5.344 | 5.499 | 3,184,686 | +0.13(+2.46%) |
Dec 30, 2008 | 5.447 | 5.447 | 5.268 | 5.367 | 2,466,629 | -0.03(-0.52%) |
Dec 29, 2008 | 5.485 | 5.536 | 5.353 | 5.395 | 1,578,253 | -0.06(-1.04%) |
Dec 26, 2008 | 5.386 | 5.452 | 5.211 | 5.452 | 904,935 | +0.11(+2.03%) |
Dec 24, 2008 | 5.443 | 5.466 | 5.315 | 5.344 | 1,516,319 | -0.08(-1.48%) |
Dec 23, 2008 | 5.443 | 5.570 | 5.386 | 5.424 | 5,020,556 | -0.02(-0.35%) |
Dec 22, 2008 | 5.211 | 5.669 | 5.202 | 5.443 | 34,295,344 | +0.27(+5.29%) |
Dec 19, 2008 | 4.811 | 5.249 | 4.768 | 5.169 | 5,091,689 | +0.43(+9.05%) |
Dec 18, 2008 | 4.763 | 4.848 | 4.695 | 4.740 | 2,156,898 | -0.03(-0.69%) |
Dec 17, 2008 | 4.811 | 4.957 | 4.749 | 4.773 | 2,607,414 | -0.13(-2.60%) |
Dec 16, 2008 | 4.900 | 4.957 | 4.801 | 4.900 | 1,777,232 | +0.04(+0.87%) |
Dec 15, 2008 | 4.811 | 4.952 | 4.726 | 4.858 | 2,382,243 | +0.05(+0.98%) |
Dec 12, 2008 | 4.405 | 4.820 | 4.320 | 4.811 | 3,279,066 | +0.28(+6.25%) |
Dec 11, 2008 | 4.646 | 4.693 | 4.443 | 4.528 | 1,608,987 | -0.19(-4.00%) |
Dec 10, 2008 | 4.749 | 4.844 | 4.631 | 4.716 | 1,442,117 | +0.02(+0.50%) |
Dec 09, 2008 | 4.674 | 4.886 | 4.646 | 4.693 | 1,511,275 | -0.03(-0.70%) |
Dec 08, 2008 | 4.495 | 4.768 | 4.495 | 4.726 | 2,882,796 | +0.29(+6.60%) |
Dec 05, 2008 | 4.146 | 4.452 | 4.146 | 4.433 | 2,718,726 | +0.25(+5.86%) |
Dec 04, 2008 | 4.221 | 4.358 | 4.127 | 4.188 | 3,793,624 | -0.05(-1.11%) |
Dec 03, 2008 | 4.155 | 4.419 | 4.122 | 4.235 | 3,992,723 | -0.14(-3.23%) |
Dec 02, 2008 | 4.697 | 4.716 | 4.278 | 4.377 | 2,776,225 | -0.30(-6.36%) |
Dec 01, 2008 | 4.844 | 4.947 | 4.655 | 4.674 | 2,605,020 | -0.24(-4.89%) |
Nov 28, 2008 | 4.952 | 5.023 | 4.848 | 4.914 | 634,656 | -0.03(-0.57%) |
Nov 26, 2008 | 4.801 | 5.051 | 4.763 | 4.943 | 2,373,933 | +0.01(+0.29%) |
Nov 25, 2008 | 4.862 | 4.936 | 4.707 | 4.929 | 1,765,320 | +0.13(+2.75%) |
Nov 24, 2008 | 4.381 | 4.848 | 4.377 | 4.796 | 3,583,946 | +0.52(+12.13%) |
Nov 21, 2008 | 4.287 | 4.320 | 4.103 | 4.278 | 3,917,989 | +0.03(+0.67%) |
Nov 20, 2008 | 4.443 | 4.499 | 4.174 | 4.249 | 3,437,884 | -0.05(-1.21%) |
Nov 19, 2008 | 4.509 | 4.608 | 4.301 | 4.301 | 1,556,666 | -0.24(-5.20%) |
Nov 18, 2008 | 4.617 | 4.688 | 4.363 | 4.537 | 2,921,010 | -0.04(-0.93%) |
Nov 17, 2008 | 4.594 | 4.707 | 4.565 | 4.580 | 3,118,038 | -0.01(-0.31%) |
Nov 14, 2008 | 4.896 | 4.896 | 4.575 | 4.594 | 1,841,855 | -0.39(-7.85%) |
Nov 13, 2008 | 4.570 | 4.990 | 4.339 | 4.985 | 2,999,311 | +0.43(+9.53%) |
Nov 12, 2008 | 4.806 | 4.806 | 4.462 | 4.551 | 3,542,856 | -0.25(-5.30%) |
Nov 11, 2008 | 5.127 | 5.127 | 4.745 | 4.806 | 2,431,343 | -0.39(-7.53%) |
Nov 10, 2008 | 5.419 | 5.457 | 5.127 | 5.197 | 1,695,443 | -0.12(-2.31%) |
Nov 07, 2008 | 5.320 | 5.405 | 5.160 | 5.320 | 1,681,682 | -0.01(-0.18%) |
Nov 06, 2008 | 5.452 | 5.551 | 5.301 | 5.329 | 2,573,071 | -0.21(-3.83%) |
Nov 05, 2008 | 5.598 | 5.754 | 5.377 | 5.542 | 2,374,758 | -0.14(-2.41%) |
Nov 04, 2008 | 5.523 | 5.730 | 5.240 | 5.678 | 2,910,589 | +0.25(+4.70%) |
Nov 03, 2008 | 5.471 | 5.617 | 5.108 | 5.424 | 2,852,740 | +0.03(+0.52%) |
Oct 31, 2008 | 5.145 | 5.438 | 4.966 | 5.395 | 3,098,214 | +0.11(+2.14%) |
Oct 30, 2008 | 5.202 | 5.301 | 4.627 | 5.282 | 17,956,842 | -0.36(-6.35%) |
Oct 29, 2008 | 5.490 | 5.792 | 5.377 | 5.641 | 2,941,796 | +0.24(+4.36%) |
Oct 28, 2008 | 5.103 | 5.480 | 4.768 | 5.405 | 5,022,906 | +0.63(+13.24%) |
Oct 27, 2008 | 5.504 | 5.584 | 4.636 | 4.773 | 7,780,080 | -0.93(-16.36%) |
Oct 24, 2008 | 5.891 | 5.891 | 5.443 | 5.707 | 4,789,571 | -0.42(-6.92%) |
Oct 23, 2008 | 6.791 | 6.796 | 5.914 | 6.131 | 3,803,235 | -0.63(-9.34%) |
Oct 22, 2008 | 6.971 | 6.971 | 6.556 | 6.763 | 2,819,676 | -0.23(-3.24%) |
Oct 21, 2008 | 7.122 | 7.320 | 6.966 | 6.990 | 2,480,036 | -0.16(-2.24%) |
Oct 20, 2008 | 6.928 | 7.192 | 6.928 | 7.150 | 1,935,660 | +0.24(+3.41%) |
Oct 17, 2008 | 6.612 | 6.971 | 6.551 | 6.914 | 2,266,312 | +0.21(+3.17%) |
Oct 16, 2008 | 6.490 | 6.758 | 6.004 | 6.702 | 3,825,426 | +0.33(+5.10%) |
Oct 15, 2008 | 6.857 | 6.881 | 6.353 | 6.376 | 1,793,368 | -0.57(-8.15%) |
Oct 14, 2008 | 7.254 | 7.640 | 6.839 | 6.942 | 2,697,985 | -0.09(-1.34%) |
Oct 13, 2008 | 6.758 | 7.249 | 6.622 | 7.037 | 4,244,369 | +0.48(+7.34%) |
Oct 10, 2008 | 6.159 | 6.697 | 5.895 | 6.556 | 3,928,535 | +0.25(+3.96%) |
Oct 09, 2008 | 6.263 | 6.697 | 6.240 | 6.306 | 4,619,770 | +0.06(+0.98%) |
Oct 08, 2008 | 6.056 | 6.457 | 5.834 | 6.244 | 3,105,418 | +0.11(+1.77%) |
Oct 07, 2008 | 6.277 | 6.773 | 6.136 | 6.136 | 2,392,745 | -0.40(-6.13%) |
Oct 06, 2008 | 6.773 | 6.773 | 6.301 | 6.537 | 3,009,296 | -0.32(-4.61%) |
Oct 03, 2008 | 7.107 | 7.400 | 6.839 | 6.853 | 2,904,896 | -0.20(-2.81%) |
Oct 02, 2008 | 7.532 | 7.551 | 7.013 | 7.051 | 2,613,242 | -0.50(-6.56%) |
Oct 01, 2008 | 7.947 | 7.971 | 7.508 | 7.546 | 2,805,231 | -0.46(-5.72%) |
Sep 30, 2008 | 8.395 | 8.551 | 7.923 | 8.004 | 2,912,849 | -0.34(-4.07%) |
Sep 29, 2008 | 8.315 | 8.357 | 8.136 | 8.343 | 2,375,583 | -0.10(-1.23%) |
Sep 26, 2008 | 8.121 | 8.475 | 8.084 | 8.447 | 1,735,513 | +0.07(+0.79%) |
Sep 25, 2008 | 8.239 | 8.518 | 8.084 | 8.381 | 2,060,513 | +0.17(+2.13%) |
Sep 24, 2008 | 8.305 | 8.434 | 8.197 | 8.206 | 1,795,403 | -0.09(-1.14%) |
Sep 23, 2008 | 8.121 | 8.390 | 7.975 | 8.301 | 3,002,047 | +0.18(+2.27%) |
Sep 22, 2008 | 8.126 | 8.287 | 7.971 | 8.117 | 3,521,528 | -0.23(-2.71%) |
Sep 19, 2008 | 8.140 | 8.640 | 8.117 | 8.343 | 6,030,833 | -0.09(-1.06%) |
Sep 18, 2008 | 8.536 | 8.536 | 8.125 | 8.433 | 3,882,013 | -0.01(-0.11%) |
Sep 17, 2008 | 8.452 | 8.494 | 8.055 | 8.442 | 4,411,712 | -0.07(-0.83%) |
Sep 16, 2008 | 8.268 | 8.513 | 8.206 | 8.513 | 4,580,523 | +0.15(+1.80%) |
Sep 15, 2008 | 8.386 | 8.489 | 8.150 | 8.362 | 2,371,109 | -0.14(-1.61%) |
Sep 12, 2008 | 8.348 | 8.499 | 8.324 | 8.499 | 2,682,399 | +0.03(+0.39%) |
Sep 11, 2008 | 7.881 | 8.555 | 7.857 | 8.466 | 5,782,748 | +0.42(+5.16%) |
Sep 10, 2008 | 7.791 | 8.112 | 7.791 | 8.051 | 2,900,573 | +0.39(+5.05%) |
Sep 09, 2008 | 8.315 | 8.334 | 7.626 | 7.664 | 4,061,154 | -0.58(-7.09%) |
Sep 08, 2008 | 8.329 | 8.489 | 8.192 | 8.249 | 3,220,713 | +0.03(+0.34%) |
Sep 05, 2008 | 8.329 | 8.427 | 8.088 | 8.220 | 2,501,701 | -0.11(-1.36%) |
Sep 04, 2008 | 8.513 | 8.584 | 8.305 | 8.334 | 4,516,759 | -0.20(-2.38%) |
Sep 03, 2008 | 8.720 | 8.834 | 8.414 | 8.536 | 2,484,881 | -0.23(-2.64%) |
Sep 02, 2008 | 8.999 | 9.098 | 8.758 | 8.768 | 2,244,524 | -0.07(-0.75%) |
Aug 29, 2008 | 8.546 | 8.923 | 8.541 | 8.834 | 2,723,933 | +0.28(+3.25%) |
Aug 28, 2008 | 9.258 | 9.352 | 8.272 | 8.555 | 6,850,740 | -0.58(-6.35%) |
Aug 27, 2008 | 9.211 | 9.376 | 9.065 | 9.135 | 3,029,587 | +0.05(+0.52%) |
Aug 26, 2008 | 9.121 | 9.277 | 9.060 | 9.088 | 1,748,546 | -0.13(-1.43%) |
Aug 25, 2008 | 9.216 | 9.315 | 9.107 | 9.220 | 2,198,956 | -0.07(-0.76%) |
Aug 22, 2008 | 9.220 | 9.348 | 9.192 | 9.291 | 980,049 | +0.05(+0.51%) |
Aug 21, 2008 | 9.301 | 9.409 | 9.098 | 9.244 | 2,764,241 | -0.06(-0.61%) |
Aug 20, 2008 | 9.409 | 9.555 | 9.178 | 9.301 | 1,974,089 | -0.11(-1.20%) |
Aug 19, 2008 | 9.617 | 9.621 | 9.385 | 9.414 | 3,226,317 | -0.17(-1.77%) |
Aug 18, 2008 | 9.805 | 9.857 | 9.517 | 9.583 | 1,249,938 | -0.09(-0.93%) |
Aug 15, 2008 | 10.06 | 10.12 | 9.555 | 9.673 | 1,926,875 | -0.42(-4.16%) |
Aug 14, 2008 | 9.871 | 10.14 | 9.871 | 10.09 | 2,450,167 | +0.17(+1.71%) |
Aug 13, 2008 | 10.14 | 10.14 | 9.852 | 9.923 | 2,945,131 | -0.19(-1.91%) |
Aug 12, 2008 | 9.852 | 10.14 | 9.810 | 10.12 | 2,862,102 | +0.22(+2.24%) |
Aug 11, 2008 | 9.786 | 10.05 | 9.716 | 9.895 | 1,455,146 | +0.13(+1.35%) |
Aug 08, 2008 | 9.800 | 9.937 | 9.593 | 9.763 | 2,649,127 | +0.00(+0.00%) |
Aug 07, 2008 | 10.06 | 10.09 | 9.711 | 9.763 | 2,841,422 | -0.28(-2.82%) |
Aug 06, 2008 | 9.716 | 10.10 | 9.692 | 10.05 | 3,264,253 | +0.37(+3.85%) |
Aug 05, 2008 | 9.433 | 9.701 | 9.315 | 9.673 | 2,574,954 | +0.34(+3.69%) |
Aug 04, 2008 | 9.456 | 9.612 | 9.253 | 9.329 | 3,322,990 | -0.16(-1.69%) |
Aug 01, 2008 | 9.631 | 9.706 | 9.329 | 9.489 | 6,295,673 | -0.18(-1.85%) |
Jul 31, 2008 | 8.904 | 10.19 | 8.904 | 9.668 | 10,931,206 | +1.27(+15.10%) |
Jul 30, 2008 | 8.315 | 8.447 | 8.225 | 8.400 | 3,071,349 | +0.16(+1.95%) |
Jul 29, 2008 | 8.239 | 8.253 | 8.004 | 8.239 | 2,235,004 | +0.13(+1.57%) |
Jul 28, 2008 | 8.103 | 8.211 | 7.980 | 8.112 | 3,016,673 | -0.02(-0.23%) |
Jul 25, 2008 | 7.810 | 8.202 | 7.787 | 8.131 | 3,294,936 | +0.29(+3.67%) |
Jul 24, 2008 | 8.150 | 8.202 | 7.829 | 7.843 | 2,241,978 | -0.31(-3.76%) |
Jul 23, 2008 | 8.187 | 8.282 | 8.065 | 8.150 | 2,966,065 | -0.06(-0.75%) |
Jul 22, 2008 | 8.074 | 8.211 | 8.055 | 8.211 | 1,746,946 | +0.03(+0.40%) |
Jul 21, 2008 | 8.178 | 8.315 | 8.055 | 8.178 | 1,829,220 | +0.04(+0.46%) |
Jul 18, 2008 | 8.159 | 8.216 | 8.060 | 8.140 | 2,107,437 | -0.04(-0.52%) |
Jul 17, 2008 | 8.268 | 8.425 | 7.994 | 8.183 | 4,308,654 | -0.08(-1.03%) |
Jul 16, 2008 | 8.008 | 8.272 | 7.900 | 8.268 | 2,626,147 | +0.26(+3.24%) |
Jul 15, 2008 | 7.942 | 8.084 | 7.527 | 8.008 | 4,002,180 | -0.04(-0.47%) |
Jul 14, 2008 | 8.103 | 8.169 | 7.947 | 8.046 | 3,133,311 | -0.04(-0.47%) |
Jul 11, 2008 | 8.258 | 8.268 | 7.787 | 8.084 | 4,404,484 | -0.22(-2.61%) |
Jul 10, 2008 | 8.636 | 8.659 | 8.268 | 8.301 | 3,734,083 | -0.24(-2.82%) |
Jul 09, 2008 | 8.772 | 8.914 | 8.489 | 8.541 | 3,633,328 | -0.27(-3.05%) |
Jul 08, 2008 | 8.598 | 8.885 | 8.485 | 8.810 | 2,980,104 | +0.17(+1.91%) |
Jul 07, 2008 | 8.645 | 8.928 | 8.480 | 8.645 | 2,811,305 | +0.02(+0.22%) |
Jul 04, 2008 | 8.569 | 8.801 | 8.381 | 8.626 | 1,892,280 | +0.00(+0.00%) |
Jul 03, 2008 | 8.569 | 8.801 | 8.381 | 8.626 | 1,892,280 | +0.03(+0.33%) |
Jul 02, 2008 | 8.768 | 8.815 | 8.466 | 8.598 | 3,671,250 | -0.08(-0.87%) |
Jul 01, 2008 | 8.508 | 8.796 | 8.338 | 8.673 | 5,578,988 | +0.15(+1.77%) |
Jun 30, 2008 | 8.499 | 8.584 | 8.357 | 8.522 | 4,248,215 | +0.05(+0.61%) |
Jun 27, 2008 | 8.004 | 8.471 | 7.961 | 8.470 | 30,348,492 | +0.46(+5.77%) |
Jun 26, 2008 | 7.876 | 8.126 | 7.876 | 8.008 | 5,083,831 | +0.00(+0.06%) |
Jun 25, 2008 | 8.008 | 8.187 | 7.890 | 8.004 | 8,722,530 | +0.03(+0.41%) |
Jun 24, 2008 | 8.037 | 8.107 | 7.848 | 7.971 | 3,769,371 | -0.11(-1.34%) |
Jun 23, 2008 | 7.989 | 8.244 | 7.810 | 8.079 | 8,587,903 | -0.11(-1.38%) |
Jun 20, 2008 | 8.140 | 8.322 | 8.032 | 8.192 | 8,366,978 | -0.07(-0.86%) |
Jun 19, 2008 | 8.494 | 8.536 | 7.749 | 8.263 | 19,903,000 | -0.55(-6.21%) |
Jun 18, 2008 | 9.220 | 9.234 | 8.706 | 8.810 | 6,119,318 | -0.44(-4.74%) |
Jun 17, 2008 | 9.371 | 9.433 | 9.206 | 9.249 | 3,140,522 | -0.12(-1.31%) |
Jun 16, 2008 | 9.451 | 9.456 | 9.220 | 9.371 | 2,691,620 | -0.16(-1.63%) |
Jun 13, 2008 | 9.324 | 9.541 | 9.220 | 9.527 | 4,336,545 | +0.32(+3.48%) |
Jun 12, 2008 | 9.098 | 9.326 | 9.093 | 9.206 | 3,030,385 | +0.16(+1.72%) |
Jun 11, 2008 | 9.183 | 9.253 | 9.003 | 9.051 | 3,234,626 | -0.04(-0.47%) |
Jun 10, 2008 | 8.994 | 9.164 | 8.928 | 9.093 | 4,782,682 | +0.03(+0.31%) |
Jun 09, 2008 | 9.079 | 9.258 | 8.942 | 9.065 | 3,334,817 | -0.09(-1.03%) |
Jun 06, 2008 | 8.862 | 9.319 | 8.843 | 9.159 | 5,665,734 | +0.12(+1.36%) |
Jun 05, 2008 | 9.385 | 9.418 | 8.777 | 9.036 | 8,519,781 | -0.36(-3.86%) |
Jun 04, 2008 | 9.433 | 9.621 | 9.291 | 9.400 | 3,018,973 | -0.08(-0.85%) |
Jun 03, 2008 | 9.881 | 9.881 | 9.329 | 9.480 | 5,704,606 | -0.41(-4.10%) |