Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.843 | 7.068 | 6.818 | 6.893 | 1,114,709 | +0.08(+1.22%) |
Apr 29, 2009 | 6.476 | 6.918 | 6.384 | 6.809 | 911,104 | +0.41(+6.38%) |
Apr 28, 2009 | 6.351 | 6.618 | 6.351 | 6.401 | 579,721 | -0.06(-0.90%) |
Apr 27, 2009 | 6.634 | 6.859 | 6.393 | 6.459 | 706,524 | -0.38(-5.60%) |
Apr 24, 2009 | 6.459 | 6.976 | 6.384 | 6.843 | 1,897,494 | +0.46(+7.18%) |
Apr 23, 2009 | 6.243 | 6.493 | 6.059 | 6.384 | 1,176,044 | +0.23(+3.79%) |
Apr 22, 2009 | 5.684 | 6.576 | 5.534 | 6.151 | 1,497,017 | +0.37(+6.34%) |
Apr 21, 2009 | 5.493 | 5.843 | 5.409 | 5.784 | 1,040,509 | +0.28(+5.15%) |
Apr 20, 2009 | 6.034 | 6.034 | 5.384 | 5.501 | 1,293,289 | -0.61(-9.96%) |
Apr 17, 2009 | 5.734 | 6.359 | 5.726 | 6.109 | 1,645,388 | +0.40(+7.01%) |
Apr 16, 2009 | 5.576 | 5.793 | 5.292 | 5.709 | 1,342,731 | +0.18(+3.32%) |
Apr 15, 2009 | 5.301 | 5.543 | 5.301 | 5.526 | 840,794 | +0.23(+4.25%) |
Apr 14, 2009 | 5.342 | 5.509 | 5.134 | 5.301 | 994,747 | -0.14(-2.60%) |
Apr 13, 2009 | 5.001 | 5.534 | 4.751 | 5.442 | 972,363 | +0.44(+8.83%) |
Apr 09, 2009 | 4.984 | 5.334 | 4.934 | 5.001 | 1,204,529 | +0.18(+3.81%) |
Apr 08, 2009 | 4.801 | 5.167 | 4.584 | 4.817 | 1,608,049 | +0.38(+8.65%) |
Apr 07, 2009 | 4.101 | 4.517 | 4.009 | 4.434 | 1,409,256 | +0.28(+6.61%) |
Apr 06, 2009 | 4.084 | 4.176 | 3.867 | 4.159 | 371,261 | +0.03(+0.60%) |
Apr 03, 2009 | 4.176 | 4.309 | 3.909 | 4.134 | 656,389 | -0.03(-0.80%) |
Apr 02, 2009 | 3.859 | 4.492 | 3.859 | 4.167 | 1,226,023 | +0.45(+12.11%) |
Apr 01, 2009 | 3.259 | 3.726 | 3.217 | 3.717 | 765,972 | +0.35(+10.40%) |
Mar 31, 2009 | 3.367 | 3.751 | 3.084 | 3.367 | 838,860 | +0.08(+2.28%) |
Mar 30, 2009 | 3.442 | 3.451 | 3.157 | 3.292 | 461,132 | -0.41(-11.04%) |
Mar 26, 2009 | 3.642 | 3.726 | 3.534 | 3.701 | 609,490 | +0.17(+4.72%) |
Mar 25, 2009 | 3.567 | 3.676 | 3.317 | 3.534 | 540,775 | +0.02(+0.71%) |
Mar 24, 2009 | 3.434 | 3.709 | 3.367 | 3.509 | 554,095 | +0.02(+0.48%) |
Mar 23, 2009 | 3.409 | 3.492 | 3.392 | 3.492 | 742,317 | +0.33(+10.26%) |
Mar 20, 2009 | 3.484 | 3.559 | 3.084 | 3.167 | 617,963 | -0.32(-9.09%) |
Mar 19, 2009 | 3.559 | 3.659 | 3.442 | 3.484 | 376,878 | +0.01(+0.24%) |
Mar 18, 2009 | 3.159 | 3.542 | 3.084 | 3.476 | 569,266 | +0.31(+9.74%) |
Mar 17, 2009 | 3.025 | 3.167 | 2.850 | 3.167 | 513,171 | +0.13(+4.11%) |
Mar 16, 2009 | 3.284 | 3.326 | 3.017 | 3.042 | 706,477 | -0.18(-5.44%) |
Mar 13, 2009 | 3.092 | 3.242 | 3.092 | 3.217 | 0 | +0.17(+5.46%) |
Mar 12, 2009 | 2.809 | 3.117 | 2.742 | 3.050 | 635,192 | +0.16(+5.48%) |
Mar 11, 2009 | 2.967 | 3.309 | 2.750 | 2.892 | 1,064,299 | -0.04(-1.42%) |
Mar 10, 2009 | 2.592 | 3.292 | 2.592 | 2.934 | 1,140,463 | +0.43(+17.33%) |
Mar 09, 2009 | 2.834 | 2.867 | 2.467 | 2.500 | 774,833 | -0.37(-12.79%) |
Mar 06, 2009 | 2.734 | 2.959 | 2.734 | 2.867 | 0 | +0.07(+2.38%) |
Mar 05, 2009 | 3.309 | 3.309 | 2.717 | 2.800 | 616,912 | -0.65(-18.84%) |
Mar 04, 2009 | 3.551 | 3.576 | 3.326 | 3.451 | 888,760 | -0.51(-12.84%) |
Mar 02, 2009 | 3.709 | 4.026 | 3.659 | 3.959 | 973,308 | +0.17(+4.40%) |
Feb 27, 2009 | 3.601 | 3.976 | 3.592 | 3.792 | 0 | +0.10(+2.71%) |
Feb 26, 2009 | 3.617 | 3.851 | 3.509 | 3.692 | 499,047 | -0.02(-0.45%) |
Feb 25, 2009 | 3.867 | 4.042 | 3.667 | 3.709 | 807,134 | -0.19(-4.91%) |
Feb 24, 2009 | 3.726 | 3.901 | 3.567 | 3.901 | 1,140,201 | +0.24(+6.61%) |
Feb 23, 2009 | 3.842 | 3.901 | 3.634 | 3.659 | 459,246 | -0.18(-4.77%) |
Feb 20, 2009 | 3.942 | 4.001 | 3.751 | 3.842 | 598,312 | -0.14(-3.56%) |
Feb 19, 2009 | 4.059 | 4.209 | 3.926 | 3.984 | 508,022 | -0.07(-1.65%) |
Feb 18, 2009 | 4.251 | 4.251 | 3.926 | 4.051 | 379,216 | -0.20(-4.71%) |
Feb 17, 2009 | 4.384 | 4.401 | 4.126 | 4.251 | 389,954 | -0.33(-7.27%) |
Feb 13, 2009 | 4.467 | 4.809 | 4.376 | 4.584 | 420,059 | +0.13(+2.80%) |
Feb 12, 2009 | 4.276 | 4.501 | 4.192 | 4.459 | 388,173 | +0.14(+3.28%) |
Feb 11, 2009 | 4.301 | 4.501 | 4.251 | 4.317 | 308,534 | +0.03(+0.78%) |
Feb 10, 2009 | 4.492 | 4.734 | 4.217 | 4.284 | 590,597 | -0.23(-5.17%) |
Feb 09, 2009 | 4.551 | 4.642 | 4.367 | 4.517 | 855,853 | -0.07(-1.45%) |
Feb 06, 2009 | 4.126 | 4.826 | 4.101 | 4.584 | 1,225,743 | +0.47(+11.34%) |
Feb 05, 2009 | 3.926 | 4.209 | 3.876 | 4.117 | 486,962 | +0.13(+3.35%) |
Feb 04, 2009 | 3.951 | 4.151 | 3.934 | 3.984 | 483,004 | +0.02(+0.63%) |
Feb 03, 2009 | 3.892 | 3.992 | 3.701 | 3.959 | 589,394 | +0.12(+3.04%) |
Feb 02, 2009 | 3.834 | 3.892 | 3.717 | 3.842 | 782,364 | -0.05(-1.28%) |
Jan 30, 2009 | 4.392 | 4.392 | 3.851 | 3.892 | 0 | -0.33(-7.71%) |
Jan 29, 2009 | 4.484 | 4.501 | 4.184 | 4.217 | 386,350 | -0.36(-7.83%) |
Jan 28, 2009 | 4.092 | 4.584 | 4.026 | 4.576 | 847,027 | +0.59(+14.85%) |
Jan 27, 2009 | 3.992 | 4.142 | 3.826 | 3.984 | 1,020,439 | +0.02(+0.63%) |
Jan 26, 2009 | 4.184 | 4.251 | 3.809 | 3.959 | 1,209,245 | -0.18(-4.23%) |
Jan 23, 2009 | 4.026 | 4.276 | 3.976 | 4.134 | 1,247,765 | -0.03(-0.80%) |
Jan 22, 2009 | 4.234 | 4.434 | 4.026 | 4.167 | 743,734 | -0.19(-4.40%) |
Jan 21, 2009 | 4.117 | 4.484 | 3.976 | 4.359 | 806,395 | +0.37(+9.19%) |
Jan 20, 2009 | 4.534 | 4.534 | 3.976 | 3.992 | 740,069 | -0.55(-12.11%) |
Jan 16, 2009 | 4.567 | 4.792 | 4.284 | 4.542 | 630,098 | +0.07(+1.49%) |
Jan 15, 2009 | 4.492 | 4.642 | 4.167 | 4.476 | 620,289 | -0.02(-0.37%) |
Jan 14, 2009 | 4.276 | 4.551 | 4.142 | 4.492 | 780,900 | +0.08(+1.89%) |
Jan 13, 2009 | 4.676 | 4.676 | 4.276 | 4.409 | 787,702 | -0.27(-5.70%) |
Jan 12, 2009 | 4.959 | 5.026 | 4.509 | 4.676 | 721,956 | -0.30(-6.03%) |
Jan 09, 2009 | 5.392 | 5.392 | 4.959 | 4.976 | 636,866 | -0.39(-7.30%) |
Jan 08, 2009 | 5.142 | 5.401 | 4.934 | 5.367 | 785,188 | +0.13(+2.55%) |
Jan 07, 2009 | 5.484 | 5.618 | 5.001 | 5.234 | 1,289,023 | -0.38(-6.82%) |
Jan 06, 2009 | 5.718 | 5.801 | 5.509 | 5.618 | 853,351 | +0.00(+0.00%) |
Jan 05, 2009 | 5.392 | 5.684 | 5.184 | 5.618 | 659,866 | +0.19(+3.53%) |
Jan 02, 2009 | 5.151 | 5.693 | 5.151 | 5.426 | 0 | +0.29(+5.68%) |
Jan 01, 2009 | 4.909 | 5.251 | 4.759 | 5.134 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.909 | 5.251 | 4.759 | 5.134 | 929,244 | +0.28(+5.66%) |
Dec 30, 2008 | 4.626 | 5.001 | 4.542 | 4.859 | 649,380 | +0.33(+7.17%) |
Dec 29, 2008 | 4.717 | 4.792 | 4.501 | 4.534 | 503,645 | -0.22(-4.56%) |
Dec 26, 2008 | 4.601 | 4.792 | 4.551 | 4.751 | 247,639 | +0.17(+3.64%) |
Dec 24, 2008 | 4.517 | 4.709 | 4.467 | 4.584 | 219,891 | +0.08(+1.85%) |
Dec 23, 2008 | 4.692 | 4.751 | 4.442 | 4.501 | 460,784 | -0.13(-2.70%) |
Dec 22, 2008 | 5.026 | 5.034 | 4.401 | 4.626 | 659,104 | -0.43(-8.42%) |
Dec 19, 2008 | 4.667 | 5.076 | 4.634 | 5.051 | 992,637 | +0.49(+10.79%) |
Dec 18, 2008 | 4.784 | 4.917 | 4.384 | 4.559 | 798,295 | -0.23(-4.70%) |
Dec 17, 2008 | 4.917 | 5.076 | 4.651 | 4.784 | 1,089,912 | -0.21(-4.17%) |
Dec 16, 2008 | 4.434 | 5.017 | 4.434 | 4.992 | 841,140 | +0.65(+14.97%) |
Dec 15, 2008 | 4.759 | 4.834 | 4.292 | 4.342 | 1,585,931 | -0.48(-9.86%) |
Dec 12, 2008 | 4.276 | 4.817 | 3.934 | 4.817 | 0 | +0.40(+9.06%) |
Dec 11, 2008 | 4.892 | 4.926 | 4.259 | 4.417 | 940,571 | -0.53(-10.62%) |
Dec 10, 2008 | 4.617 | 5.151 | 4.576 | 4.942 | 918,047 | +0.38(+8.21%) |
Dec 09, 2008 | 4.442 | 4.642 | 4.292 | 4.567 | 864,675 | +0.08(+1.86%) |
Dec 08, 2008 | 4.517 | 4.726 | 4.384 | 4.484 | 814,891 | +0.17(+3.86%) |
Dec 05, 2008 | 3.792 | 4.451 | 3.792 | 4.317 | 883,387 | +0.38(+9.51%) |
Dec 04, 2008 | 4.017 | 4.359 | 3.784 | 3.942 | 847,345 | -0.13(-3.27%) |
Dec 03, 2008 | 3.984 | 4.201 | 3.684 | 4.076 | 982,114 | +0.17(+4.26%) |
Dec 02, 2008 | 3.492 | 3.942 | 3.459 | 3.909 | 895,534 | +0.53(+15.52%) |
Dec 01, 2008 | 3.867 | 3.867 | 3.384 | 3.384 | 1,020,530 | -0.61(-15.24%) |
Nov 28, 2008 | 3.701 | 4.051 | 3.701 | 3.992 | 304,196 | +0.24(+6.44%) |
Nov 26, 2008 | 3.501 | 3.751 | 3.367 | 3.751 | 1,522,805 | +0.11(+2.97%) |
Nov 25, 2008 | 4.001 | 4.042 | 3.309 | 3.642 | 1,823,930 | -0.29(-7.42%) |
Nov 24, 2008 | 3.659 | 4.026 | 3.617 | 3.934 | 1,223,540 | +0.34(+9.51%) |
Nov 21, 2008 | 3.384 | 3.609 | 3.059 | 3.592 | 1,051,595 | +0.29(+8.84%) |
Nov 20, 2008 | 3.517 | 3.792 | 3.284 | 3.300 | 1,160,296 | -0.23(-6.38%) |
Nov 19, 2008 | 4.084 | 4.126 | 3.526 | 3.526 | 1,180,315 | -0.58(-14.02%) |
Nov 18, 2008 | 4.117 | 4.292 | 3.792 | 4.101 | 925,674 | +0.01(+0.20%) |
Nov 17, 2008 | 4.259 | 4.384 | 4.084 | 4.092 | 761,770 | -0.21(-4.85%) |
Nov 14, 2008 | 5.242 | 5.242 | 4.209 | 4.301 | 0 | -1.13(-20.74%) |
Nov 13, 2008 | 4.276 | 5.426 | 4.084 | 5.426 | 2,094,936 | +1.29(+31.25%) |
Nov 12, 2008 | 4.217 | 4.292 | 4.009 | 4.134 | 1,599,966 | -0.03(-0.60%) |
Nov 11, 2008 | 4.984 | 4.992 | 4.126 | 4.159 | 2,409,334 | -0.92(-18.06%) |
Nov 10, 2008 | 5.851 | 6.034 | 4.976 | 5.076 | 1,655,240 | -1.42(-21.82%) |
Nov 07, 2008 | 5.893 | 6.618 | 5.001 | 6.493 | 1,195,700 | +0.93(+16.62%) |
Nov 06, 2008 | 6.609 | 6.809 | 5.526 | 5.568 | 1,202,023 | -1.24(-18.24%) |
Nov 05, 2008 | 7.068 | 7.326 | 6.759 | 6.809 | 830,087 | -0.38(-5.33%) |
Nov 04, 2008 | 7.251 | 7.393 | 6.826 | 7.193 | 796,810 | -0.06(-0.80%) |
Nov 03, 2008 | 6.351 | 7.393 | 5.784 | 7.251 | 1,279,705 | +0.89(+14.02%) |
Oct 31, 2008 | 5.267 | 6.409 | 5.259 | 6.359 | 1,100,110 | +1.08(+20.54%) |
Oct 30, 2008 | 4.884 | 5.301 | 4.884 | 5.276 | 560,056 | +0.43(+8.95%) |
Oct 29, 2008 | 4.451 | 5.017 | 4.326 | 4.842 | 1,000,552 | +0.35(+7.79%) |
Oct 28, 2008 | 4.359 | 4.584 | 4.142 | 4.492 | 1,069,431 | +0.23(+5.27%) |
Oct 27, 2008 | 4.709 | 4.809 | 4.234 | 4.267 | 876,309 | -0.52(-10.80%) |
Oct 24, 2008 | 4.692 | 4.951 | 4.609 | 4.784 | 1,174,733 | -0.33(-6.36%) |
Oct 23, 2008 | 5.559 | 5.593 | 5.001 | 5.109 | 1,076,901 | -0.38(-6.98%) |
Oct 22, 2008 | 5.693 | 5.743 | 5.363 | 5.493 | 934,336 | -0.38(-6.39%) |
Oct 21, 2008 | 5.843 | 6.043 | 5.801 | 5.868 | 582,047 | -0.09(-1.54%) |
Oct 20, 2008 | 6.118 | 6.234 | 5.768 | 5.959 | 645,680 | -0.08(-1.24%) |
Oct 17, 2008 | 5.876 | 6.343 | 5.843 | 6.034 | 1,396,492 | -0.15(-2.43%) |
Oct 16, 2008 | 5.634 | 6.193 | 5.417 | 6.184 | 1,219,873 | +0.61(+10.91%) |
Oct 15, 2008 | 5.976 | 6.084 | 5.576 | 5.576 | 861,859 | -0.54(-8.86%) |
Oct 14, 2008 | 6.226 | 6.301 | 5.951 | 6.118 | 1,080,850 | +0.16(+2.66%) |
Oct 13, 2008 | 6.193 | 6.193 | 5.709 | 5.959 | 1,316,791 | +0.11(+1.85%) |
Oct 10, 2008 | 5.868 | 6.176 | 5.301 | 5.851 | 2,549,905 | -0.22(-3.57%) |
Oct 09, 2008 | 6.551 | 6.684 | 6.068 | 6.068 | 1,362,368 | -0.48(-7.38%) |
Oct 08, 2008 | 6.034 | 6.851 | 6.034 | 6.551 | 1,483,031 | +0.23(+3.56%) |
Oct 07, 2008 | 6.359 | 6.509 | 6.151 | 6.326 | 1,686,526 | +0.16(+2.57%) |
Oct 06, 2008 | 6.326 | 6.368 | 5.959 | 6.168 | 1,753,838 | -0.18(-2.89%) |
Oct 03, 2008 | 6.734 | 6.793 | 6.351 | 6.351 | 0 | -0.32(-4.75%) |
Oct 02, 2008 | 7.093 | 7.143 | 6.584 | 6.668 | 1,000,914 | -0.50(-6.98%) |
Oct 01, 2008 | 7.034 | 7.226 | 6.843 | 7.168 | 738,796 | +0.00(+0.00%) |
Sep 30, 2008 | 7.643 | 7.660 | 6.759 | 7.168 | 1,618,677 | -0.58(-7.43%) |
Sep 29, 2008 | 7.993 | 8.226 | 7.710 | 7.743 | 869,827 | -0.41(-5.01%) |
Sep 26, 2008 | 7.685 | 8.201 | 7.668 | 8.151 | 0 | +0.32(+4.04%) |
Sep 25, 2008 | 7.893 | 8.043 | 7.751 | 7.835 | 724,528 | +0.13(+1.73%) |
Sep 24, 2008 | 8.201 | 8.385 | 7.668 | 7.701 | 1,148,285 | -0.43(-5.23%) |
Sep 23, 2008 | 8.060 | 8.510 | 8.060 | 8.126 | 945,620 | +0.12(+1.46%) |
Sep 22, 2008 | 8.493 | 8.735 | 7.968 | 8.010 | 1,176,975 | -0.63(-7.24%) |
Sep 19, 2008 | 9.051 | 9.585 | 8.085 | 8.635 | 0 | -0.11(-1.24%) |
Sep 18, 2008 | 8.510 | 8.935 | 8.035 | 8.743 | 1,757,404 | +0.47(+5.64%) |
Sep 17, 2008 | 8.518 | 8.776 | 7.835 | 8.276 | 1,279,993 | -0.44(-5.07%) |
Sep 16, 2008 | 8.551 | 8.760 | 8.335 | 8.718 | 1,432,180 | -0.03(-0.38%) |
Sep 15, 2008 | 9.160 | 9.251 | 8.385 | 8.751 | 949,992 | -0.53(-5.75%) |
Sep 12, 2008 | 8.610 | 9.310 | 8.501 | 9.285 | 1,137,229 | +0.58(+6.70%) |
Sep 11, 2008 | 8.326 | 8.718 | 8.126 | 8.701 | 726,426 | +0.21(+2.45%) |
Sep 10, 2008 | 8.468 | 8.651 | 7.901 | 8.493 | 1,255,435 | +0.08(+0.89%) |
Sep 09, 2008 | 8.993 | 9.256 | 8.401 | 8.418 | 1,413,467 | -0.51(-5.70%) |
Sep 08, 2008 | 9.168 | 9.418 | 8.768 | 8.926 | 1,176,452 | +0.21(+2.39%) |
Sep 05, 2008 | 8.810 | 8.968 | 8.468 | 8.718 | 0 | -0.16(-1.78%) |
Sep 04, 2008 | 9.026 | 9.185 | 8.793 | 8.876 | 859,845 | -0.19(-2.11%) |
Sep 03, 2008 | 8.526 | 9.210 | 8.376 | 9.068 | 1,096,245 | +0.51(+5.94%) |
Sep 02, 2008 | 8.201 | 9.376 | 8.201 | 8.560 | 1,334,777 | +0.59(+7.43%) |
Aug 29, 2008 | 7.793 | 8.093 | 7.793 | 7.968 | 0 | +0.07(+0.84%) |
Aug 28, 2008 | 7.743 | 7.918 | 7.526 | 7.901 | 568,140 | +0.22(+2.82%) |
Aug 27, 2008 | 7.743 | 7.926 | 7.559 | 7.685 | 908,206 | -0.08(-0.97%) |
Aug 26, 2008 | 7.843 | 8.010 | 7.526 | 7.760 | 724,724 | -0.08(-1.06%) |
Aug 25, 2008 | 8.335 | 8.368 | 7.676 | 7.843 | 1,106,552 | -0.60(-7.11%) |
Aug 22, 2008 | 8.251 | 8.610 | 8.201 | 8.443 | 0 | +0.26(+3.16%) |
Aug 21, 2008 | 8.401 | 8.543 | 8.068 | 8.185 | 813,293 | -0.29(-3.44%) |
Aug 20, 2008 | 8.935 | 9.010 | 8.393 | 8.476 | 1,089,764 | -0.43(-4.78%) |
Aug 19, 2008 | 9.376 | 9.468 | 8.835 | 8.901 | 761,533 | -0.63(-6.56%) |
Aug 18, 2008 | 10.00 | 10.13 | 9.485 | 9.526 | 1,140,971 | -0.48(-4.75%) |
Aug 15, 2008 | 9.368 | 10.02 | 9.368 | 10.00 | 0 | +0.71(+7.62%) |
Aug 14, 2008 | 8.943 | 9.485 | 8.943 | 9.293 | 752,435 | +0.25(+2.76%) |
Aug 13, 2008 | 9.460 | 9.485 | 8.768 | 9.043 | 977,501 | -0.38(-4.07%) |
Aug 12, 2008 | 9.543 | 9.568 | 9.126 | 9.426 | 1,165,664 | -0.07(-0.70%) |
Aug 11, 2008 | 8.410 | 9.710 | 8.410 | 9.493 | 1,750,962 | +1.10(+13.11%) |
Aug 08, 2008 | 7.618 | 8.435 | 7.618 | 8.393 | 953,292 | +0.82(+10.78%) |
Aug 07, 2008 | 7.968 | 8.018 | 7.551 | 7.576 | 1,150,236 | -0.48(-6.00%) |
Aug 06, 2008 | 8.326 | 8.343 | 7.618 | 8.060 | 1,164,089 | -0.37(-4.35%) |
Aug 05, 2008 | 7.918 | 8.543 | 7.868 | 8.426 | 1,331,999 | +0.63(+8.13%) |
Aug 04, 2008 | 7.251 | 7.943 | 6.876 | 7.793 | 1,711,517 | +0.23(+2.97%) |
Aug 01, 2008 | 7.851 | 7.851 | 7.418 | 7.568 | 1,128,199 | -0.11(-1.41%) |
Jul 31, 2008 | 8.101 | 8.101 | 7.618 | 7.676 | 1,388,618 | -0.53(-6.40%) |
Jul 30, 2008 | 8.418 | 8.610 | 7.951 | 8.201 | 759,521 | -0.15(-1.80%) |
Jul 29, 2008 | 8.351 | 8.568 | 7.685 | 8.351 | 876,790 | +0.81(+10.72%) |
Jul 28, 2008 | 8.068 | 8.168 | 7.509 | 7.543 | 679,933 | -0.47(-5.83%) |
Jul 25, 2008 | 7.910 | 8.351 | 7.751 | 8.010 | 711,697 | +0.16(+2.02%) |
Jul 24, 2008 | 8.610 | 8.610 | 7.843 | 7.851 | 735,880 | -0.72(-8.37%) |
Jul 23, 2008 | 8.243 | 8.593 | 8.143 | 8.568 | 1,258,070 | +0.41(+5.01%) |
Jul 22, 2008 | 7.359 | 8.168 | 7.234 | 8.160 | 1,095,543 | +0.73(+9.88%) |
Jul 21, 2008 | 7.484 | 7.718 | 7.234 | 7.426 | 921,363 | -0.04(-0.56%) |
Jul 18, 2008 | 7.993 | 8.018 | 7.093 | 7.468 | 1,266,700 | +0.14(+1.93%) |
Jul 17, 2008 | 6.893 | 7.501 | 6.768 | 7.326 | 1,910,479 | +0.43(+6.29%) |
Jul 16, 2008 | 6.334 | 6.926 | 6.243 | 6.893 | 1,822,129 | +0.53(+8.39%) |
Jul 15, 2008 | 6.076 | 6.576 | 5.884 | 6.359 | 1,487,604 | +0.29(+4.81%) |
Jul 14, 2008 | 6.434 | 6.509 | 5.968 | 6.068 | 1,453,940 | -0.23(-3.70%) |
Jul 11, 2008 | 6.059 | 6.434 | 5.934 | 6.301 | 1,593,621 | +0.08(+1.20%) |
Jul 10, 2008 | 6.376 | 6.376 | 6.068 | 6.226 | 1,715,742 | -0.14(-2.23%) |
Jul 09, 2008 | 6.859 | 6.368 | 6.351 | 6.368 | 1,583,989 | -0.40(-5.91%) |
Jul 08, 2008 | 6.084 | 6.776 | 6.084 | 6.768 | 1,699,544 | +0.69(+11.39%) |
Jul 07, 2008 | 6.201 | 6.309 | 5.876 | 6.076 | 1,567,683 | -0.01(-0.14%) |
Jul 04, 2008 | 6.159 | 6.243 | 5.968 | 6.084 | 729,213 | +0.00(+0.00%) |
Jul 03, 2008 | 6.159 | 6.243 | 5.968 | 6.084 | 729,213 | -0.08(-1.35%) |
Jul 02, 2008 | 6.484 | 6.501 | 6.151 | 6.168 | 1,648,086 | -0.34(-5.25%) |
Jul 01, 2008 | 6.501 | 6.626 | 6.193 | 6.509 | 1,951,616 | -0.02(-0.38%) |
Jun 30, 2008 | 6.701 | 6.701 | 6.451 | 6.534 | 1,585,109 | -0.13(-2.00%) |
Jun 27, 2008 | 6.709 | 6.801 | 6.551 | 6.668 | 1,970,389 | -0.04(-0.62%) |
Jun 26, 2008 | 6.876 | 6.918 | 6.634 | 6.709 | 2,486,208 | -0.25(-3.59%) |
Jun 25, 2008 | 6.609 | 7.518 | 6.609 | 6.959 | 4,178,019 | +0.36(+5.43%) |
Jun 24, 2008 | 6.676 | 6.834 | 6.476 | 6.601 | 3,665,067 | -0.31(-4.46%) |
Jun 23, 2008 | 7.059 | 7.151 | 6.676 | 6.909 | 1,763,989 | -0.17(-2.36%) |
Jun 20, 2008 | 7.418 | 7.418 | 7.076 | 7.076 | 2,464,534 | -0.38(-5.14%) |
Jun 19, 2008 | 7.243 | 7.543 | 7.084 | 7.459 | 1,480,043 | +0.23(+3.23%) |
Jun 18, 2008 | 7.459 | 7.501 | 7.118 | 7.226 | 2,039,649 | -0.28(-3.77%) |
Jun 17, 2008 | 7.918 | 7.926 | 7.493 | 7.509 | 1,130,880 | -0.37(-4.66%) |
Jun 16, 2008 | 7.960 | 8.018 | 7.726 | 7.876 | 1,288,326 | -0.12(-1.46%) |
Jun 13, 2008 | 7.851 | 8.026 | 7.735 | 7.993 | 1,827,814 | +0.37(+4.81%) |
Jun 12, 2008 | 7.901 | 8.035 | 7.618 | 7.626 | 2,568,912 | -0.17(-2.14%) |
Jun 11, 2008 | 8.335 | 8.351 | 7.701 | 7.793 | 2,433,832 | -0.50(-6.03%) |
Jun 10, 2008 | 8.360 | 8.518 | 8.210 | 8.293 | 2,815,543 | -0.25(-2.93%) |
Jun 09, 2008 | 8.918 | 8.960 | 8.460 | 8.543 | 1,196,912 | -0.34(-3.85%) |
Jun 06, 2008 | 9.210 | 9.210 | 8.693 | 8.885 | 1,855,587 | -0.40(-4.31%) |
Jun 05, 2008 | 9.168 | 9.310 | 9.060 | 9.285 | 1,123,268 | +0.09(+1.00%) |
Jun 04, 2008 | 9.018 | 9.335 | 8.810 | 9.193 | 2,535,377 | +0.08(+0.82%) |
Jun 03, 2008 | 9.193 | 9.201 | 8.918 | 9.118 | 2,055,340 | +0.02(+0.18%) |
Jun 02, 2008 | 9.126 | 9.176 | 8.860 | 9.101 | 2,086,542 | -0.05(-0.55%) |
May 30, 2008 | 9.226 | 9.543 | 9.093 | 9.151 | 2,053,786 | -0.05(-0.54%) |
May 29, 2008 | 9.143 | 9.343 | 9.076 | 9.201 | 1,504,859 | +0.01(+0.09%) |
May 28, 2008 | 9.168 | 9.285 | 8.918 | 9.193 | 1,896,767 | -0.13(-1.43%) |
May 27, 2008 | 9.476 | 9.585 | 9.277 | 9.326 | 1,079,252 | -0.16(-1.67%) |
May 26, 2008 | 9.618 | 9.685 | 9.385 | 9.485 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.618 | 9.685 | 9.385 | 9.485 | 691,821 | -0.23(-2.32%) |
May 22, 2008 | 10.14 | 10.14 | 9.635 | 9.710 | 1,210,784 | -0.32(-3.16%) |
May 21, 2008 | 10.24 | 10.33 | 9.960 | 10.03 | 1,179,272 | -0.16(-1.56%) |
May 20, 2008 | 10.22 | 10.31 | 10.09 | 10.18 | 838,855 | -0.10(-0.97%) |
May 19, 2008 | 10.61 | 10.61 | 10.26 | 10.28 | 963,334 | -0.31(-2.91%) |
May 16, 2008 | 10.72 | 10.73 | 10.45 | 10.59 | 899,269 | -0.08(-0.78%) |
May 15, 2008 | 10.67 | 10.98 | 10.58 | 10.68 | 1,157,718 | -0.01(-0.08%) |
May 14, 2008 | 10.34 | 10.75 | 10.27 | 10.69 | 1,402,300 | +0.51(+5.00%) |
May 13, 2008 | 10.17 | 10.43 | 10.06 | 10.18 | 1,089,866 | +0.05(+0.49%) |
May 12, 2008 | 10.36 | 10.38 | 10.08 | 10.13 | 1,243,630 | -0.19(-1.86%) |
May 09, 2008 | 9.927 | 10.37 | 9.868 | 10.32 | 783,323 | +0.19(+1.89%) |
May 08, 2008 | 10.71 | 10.71 | 9.943 | 10.13 | 2,729,535 | -0.50(-4.71%) |
May 07, 2008 | 11.09 | 11.09 | 10.53 | 10.63 | 3,198,741 | -0.80(-7.00%) |
May 06, 2008 | 10.91 | 11.43 | 10.84 | 11.43 | 1,371,155 | +0.49(+4.50%) |
May 05, 2008 | 11.28 | 11.29 | 10.87 | 10.94 | 774,661 | -0.33(-2.96%) |
May 02, 2008 | 11.39 | 11.49 | 10.97 | 11.27 | 1,111,506 | -0.18(-1.53%) |