Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.176 | 5.232 | 5.041 | 5.077 | 19,345,492 | +0.01(+0.23%) |
Apr 29, 2009 | 5.041 | 5.188 | 5.008 | 5.065 | 16,338,400 | +0.07(+1.42%) |
Apr 28, 2009 | 5.067 | 5.147 | 4.935 | 4.994 | 14,245,277 | -0.14(-2.66%) |
Apr 27, 2009 | 5.169 | 5.250 | 5.070 | 5.131 | 14,013,214 | -0.14(-2.65%) |
Apr 24, 2009 | 5.188 | 5.333 | 5.067 | 5.270 | 15,386,765 | +0.14(+2.66%) |
Apr 23, 2009 | 5.026 | 5.156 | 4.989 | 5.134 | 18,278,372 | +0.11(+2.14%) |
Apr 22, 2009 | 4.971 | 5.193 | 4.860 | 5.026 | 24,549,080 | +0.02(+0.37%) |
Apr 21, 2009 | 4.779 | 5.050 | 4.720 | 5.008 | 18,770,646 | +0.23(+4.75%) |
Apr 20, 2009 | 4.767 | 4.811 | 4.683 | 4.780 | 17,159,668 | -0.07(-1.49%) |
Apr 17, 2009 | 5.092 | 5.141 | 4.690 | 4.853 | 51,231,544 | -0.15(-2.93%) |
Apr 16, 2009 | 5.474 | 5.474 | 4.939 | 4.999 | 54,614,828 | -0.37(-6.90%) |
Apr 15, 2009 | 5.301 | 5.393 | 5.235 | 5.370 | 12,244,488 | +0.07(+1.30%) |
Apr 14, 2009 | 5.395 | 5.434 | 5.280 | 5.301 | 18,284,552 | -0.13(-2.48%) |
Apr 13, 2009 | 5.434 | 5.524 | 5.358 | 5.435 | 22,876,808 | -0.02(-0.40%) |
Apr 09, 2009 | 5.220 | 5.464 | 5.087 | 5.457 | 20,365,346 | +0.35(+6.86%) |
Apr 08, 2009 | 4.939 | 5.107 | 4.929 | 5.107 | 16,040,239 | +0.18(+3.73%) |
Apr 07, 2009 | 4.733 | 4.971 | 4.636 | 4.924 | 22,558,876 | +0.11(+2.20%) |
Apr 06, 2009 | 4.834 | 4.940 | 4.713 | 4.817 | 36,207,152 | -0.20(-3.90%) |
Apr 03, 2009 | 5.058 | 5.267 | 4.908 | 5.013 | 41,839,792 | -0.05(-1.06%) |
Apr 02, 2009 | 4.833 | 5.136 | 4.797 | 5.067 | 25,599,796 | +0.32(+6.74%) |
Apr 01, 2009 | 4.804 | 4.804 | 4.642 | 4.747 | 23,806,818 | +0.03(+0.64%) |
Mar 31, 2009 | 4.599 | 4.875 | 4.572 | 4.716 | 32,128,118 | +0.16(+3.51%) |
Mar 30, 2009 | 4.575 | 4.609 | 4.430 | 4.557 | 19,844,360 | +0.14(+3.28%) |
Mar 26, 2009 | 4.745 | 4.789 | 4.341 | 4.412 | 65,294,468 | -0.11(-2.35%) |
Mar 25, 2009 | 4.607 | 4.607 | 4.292 | 4.518 | 38,324,740 | -0.04(-0.78%) |
Mar 24, 2009 | 4.420 | 4.700 | 4.343 | 4.553 | 37,316,388 | +0.07(+1.62%) |
Mar 23, 2009 | 4.420 | 4.481 | 4.413 | 4.481 | 32,597,512 | +0.30(+7.12%) |
Mar 20, 2009 | 4.344 | 4.365 | 4.124 | 4.183 | 22,128,186 | -0.10(-2.24%) |
Mar 19, 2009 | 4.228 | 4.355 | 4.079 | 4.279 | 21,798,194 | +0.10(+2.39%) |
Mar 18, 2009 | 4.174 | 4.318 | 4.097 | 4.179 | 27,860,286 | -0.02(-0.50%) |
Mar 17, 2009 | 4.100 | 4.210 | 4.020 | 4.200 | 18,830,572 | +0.09(+2.21%) |
Mar 16, 2009 | 4.376 | 4.376 | 4.084 | 4.109 | 16,223,462 | -0.21(-4.87%) |
Mar 13, 2009 | 4.292 | 4.393 | 4.223 | 4.319 | 0 | +0.04(+1.02%) |
Mar 12, 2009 | 4.250 | 4.289 | 4.043 | 4.275 | 18,572,560 | +0.02(+0.55%) |
Mar 11, 2009 | 4.230 | 4.398 | 4.149 | 4.252 | 19,663,210 | +0.01(+0.20%) |
Mar 10, 2009 | 3.952 | 4.274 | 3.914 | 4.243 | 24,131,244 | +0.39(+10.09%) |
Mar 09, 2009 | 3.733 | 3.882 | 3.671 | 3.855 | 27,568,452 | +0.09(+2.32%) |
Mar 06, 2009 | 4.006 | 4.072 | 3.673 | 3.767 | 0 | -0.18(-4.60%) |
Mar 05, 2009 | 4.489 | 4.528 | 3.760 | 3.949 | 89,170,240 | -0.65(-14.07%) |
Mar 04, 2009 | 4.467 | 4.666 | 4.461 | 4.595 | 16,928,538 | +0.20(+4.64%) |
Mar 02, 2009 | 4.435 | 4.557 | 4.361 | 4.392 | 16,588,707 | -0.14(-3.08%) |
Feb 27, 2009 | 4.454 | 4.639 | 4.412 | 4.531 | 0 | -0.01(-0.30%) |
Feb 26, 2009 | 4.836 | 4.848 | 4.541 | 4.545 | 24,039,630 | -0.22(-4.63%) |
Feb 25, 2009 | 4.570 | 4.895 | 4.523 | 4.765 | 30,759,170 | +0.16(+3.47%) |
Feb 24, 2009 | 4.472 | 4.708 | 4.429 | 4.605 | 24,065,526 | +0.19(+4.35%) |
Feb 23, 2009 | 4.575 | 4.595 | 4.392 | 4.413 | 21,450,212 | -0.08(-1.72%) |
Feb 20, 2009 | 4.400 | 4.555 | 4.307 | 4.491 | 31,203,050 | +0.01(+0.19%) |
Feb 19, 2009 | 4.738 | 4.782 | 4.430 | 4.482 | 45,943,564 | +0.30(+7.08%) |
Feb 18, 2009 | 4.243 | 4.297 | 4.144 | 4.186 | 11,964,363 | -0.03(-0.60%) |
Feb 17, 2009 | 4.297 | 4.365 | 4.158 | 4.211 | 20,310,458 | -0.21(-4.69%) |
Feb 13, 2009 | 4.514 | 4.585 | 4.361 | 4.419 | 20,877,468 | -0.12(-2.74%) |
Feb 12, 2009 | 4.432 | 4.558 | 4.321 | 4.543 | 14,865,945 | +0.08(+1.81%) |
Feb 11, 2009 | 4.558 | 4.570 | 4.387 | 4.462 | 12,399,937 | -0.07(-1.45%) |
Feb 10, 2009 | 4.572 | 4.701 | 4.387 | 4.528 | 19,964,052 | -0.09(-1.90%) |
Feb 09, 2009 | 4.647 | 4.755 | 4.580 | 4.615 | 9,448,600 | -0.10(-2.11%) |
Feb 06, 2009 | 4.624 | 4.767 | 4.545 | 4.715 | 14,409,774 | +0.15(+3.32%) |
Feb 05, 2009 | 4.363 | 4.621 | 4.336 | 4.563 | 16,458,441 | +0.19(+4.31%) |
Feb 04, 2009 | 4.323 | 4.531 | 4.228 | 4.375 | 17,589,960 | +0.06(+1.44%) |
Feb 03, 2009 | 4.287 | 4.356 | 4.205 | 4.312 | 16,549,343 | +0.03(+0.63%) |
Feb 02, 2009 | 4.126 | 4.348 | 4.082 | 4.286 | 16,511,375 | +0.11(+2.74%) |
Jan 30, 2009 | 4.445 | 4.530 | 4.158 | 4.171 | 0 | -0.26(-5.85%) |
Jan 29, 2009 | 4.654 | 4.656 | 4.410 | 4.430 | 15,525,734 | -0.31(-6.47%) |
Jan 28, 2009 | 4.587 | 4.752 | 4.546 | 4.737 | 17,800,096 | +0.30(+6.71%) |
Jan 27, 2009 | 4.484 | 4.583 | 4.375 | 4.439 | 15,201,647 | -0.03(-0.72%) |
Jan 26, 2009 | 4.373 | 4.550 | 4.324 | 4.471 | 26,308,336 | +0.13(+2.91%) |
Jan 23, 2009 | 4.055 | 4.419 | 3.915 | 4.344 | 24,534,536 | +0.25(+6.08%) |
Jan 22, 2009 | 4.072 | 4.208 | 3.907 | 4.095 | 21,321,788 | -0.02(-0.41%) |
Jan 21, 2009 | 4.035 | 4.114 | 3.828 | 4.112 | 15,958,225 | +0.23(+5.99%) |
Jan 20, 2009 | 4.137 | 4.205 | 3.858 | 3.880 | 20,216,944 | -0.27(-6.60%) |
Jan 16, 2009 | 4.129 | 4.193 | 3.919 | 4.154 | 22,492,908 | +0.14(+3.57%) |
Jan 15, 2009 | 3.967 | 4.132 | 3.819 | 4.011 | 34,998,980 | +0.07(+1.71%) |
Jan 14, 2009 | 4.114 | 4.114 | 3.877 | 3.944 | 24,405,744 | -0.20(-4.91%) |
Jan 13, 2009 | 4.240 | 4.341 | 4.075 | 4.148 | 19,120,108 | -0.14(-3.26%) |
Jan 12, 2009 | 4.375 | 4.388 | 4.201 | 4.287 | 21,785,664 | -0.11(-2.53%) |
Jan 09, 2009 | 4.306 | 4.503 | 4.186 | 4.398 | 26,970,928 | +0.09(+2.15%) |
Jan 08, 2009 | 4.156 | 4.402 | 3.871 | 4.306 | 62,609,292 | +0.50(+13.14%) |
Jan 07, 2009 | 3.942 | 3.942 | 3.747 | 3.806 | 16,519,603 | -0.15(-3.87%) |
Jan 06, 2009 | 4.048 | 4.129 | 3.897 | 3.959 | 20,596,958 | -0.05(-1.30%) |
Jan 05, 2009 | 3.912 | 4.122 | 3.871 | 4.011 | 20,254,704 | +0.11(+2.76%) |
Jan 02, 2009 | 3.658 | 3.998 | 3.542 | 3.903 | 0 | +0.26(+7.06%) |
Jan 01, 2009 | 3.715 | 3.765 | 3.612 | 3.646 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.715 | 3.765 | 3.612 | 3.646 | 15,891,396 | -0.08(-2.17%) |
Dec 30, 2008 | 3.696 | 3.786 | 3.651 | 3.727 | 9,710,789 | +0.03(+0.87%) |
Dec 29, 2008 | 3.903 | 3.903 | 3.616 | 3.695 | 12,483,276 | -0.20(-5.14%) |
Dec 26, 2008 | 3.944 | 3.944 | 3.828 | 3.895 | 3,920,385 | -0.03(-0.73%) |
Dec 24, 2008 | 3.698 | 3.937 | 3.698 | 3.924 | 4,528,262 | +0.19(+5.09%) |
Dec 23, 2008 | 3.962 | 3.964 | 3.698 | 3.733 | 10,663,475 | -0.16(-4.15%) |
Dec 22, 2008 | 4.183 | 4.183 | 3.774 | 3.895 | 12,516,188 | -0.25(-5.94%) |
Dec 19, 2008 | 4.163 | 4.238 | 4.057 | 4.141 | 14,708,595 | +0.04(+0.86%) |
Dec 18, 2008 | 4.338 | 4.385 | 4.013 | 4.105 | 19,238,704 | -0.22(-4.99%) |
Dec 17, 2008 | 4.217 | 4.462 | 4.137 | 4.321 | 19,901,560 | -0.00(-0.08%) |
Dec 16, 2008 | 3.956 | 4.360 | 3.949 | 4.324 | 19,825,474 | +0.43(+11.12%) |
Dec 15, 2008 | 4.072 | 4.153 | 3.794 | 3.892 | 13,592,873 | -0.17(-4.19%) |
Dec 12, 2008 | 3.723 | 4.121 | 3.723 | 4.062 | 17,455,084 | +0.22(+5.65%) |
Dec 11, 2008 | 4.020 | 4.164 | 3.794 | 3.845 | 19,032,520 | -0.21(-5.19%) |
Dec 10, 2008 | 3.831 | 4.090 | 3.698 | 4.055 | 26,275,126 | +0.14(+3.70%) |
Dec 09, 2008 | 4.107 | 4.208 | 3.846 | 3.910 | 30,952,706 | -0.30(-7.08%) |
Dec 08, 2008 | 3.767 | 4.225 | 3.664 | 4.208 | 28,984,610 | +0.63(+17.54%) |
Dec 05, 2008 | 3.393 | 3.643 | 3.203 | 3.580 | 24,055,178 | +0.18(+5.40%) |
Dec 04, 2008 | 3.107 | 3.570 | 3.032 | 3.397 | 21,147,560 | +0.22(+7.06%) |
Dec 03, 2008 | 3.077 | 3.324 | 3.047 | 3.173 | 25,378,890 | -0.03(-0.84%) |
Dec 02, 2008 | 3.301 | 3.358 | 3.122 | 3.200 | 19,857,740 | -0.06(-1.76%) |
Dec 01, 2008 | 3.644 | 3.644 | 3.215 | 3.257 | 23,824,344 | -0.42(-11.44%) |
Nov 28, 2008 | 3.703 | 3.787 | 3.587 | 3.678 | 5,186,928 | -0.03(-0.68%) |
Nov 26, 2008 | 3.410 | 3.730 | 3.335 | 3.703 | 22,485,126 | +0.22(+6.43%) |
Nov 25, 2008 | 3.469 | 3.644 | 3.336 | 3.479 | 20,282,418 | +0.08(+2.28%) |
Nov 24, 2008 | 3.085 | 3.461 | 2.988 | 3.402 | 25,895,444 | +0.38(+12.40%) |
Nov 21, 2008 | 3.143 | 3.143 | 2.856 | 3.026 | 35,470,580 | +0.08(+2.74%) |
Nov 20, 2008 | 3.218 | 3.365 | 2.846 | 2.946 | 50,595,456 | -0.52(-14.88%) |
Nov 19, 2008 | 3.720 | 3.782 | 3.419 | 3.461 | 20,935,202 | -0.28(-7.43%) |
Nov 18, 2008 | 3.828 | 3.920 | 3.614 | 3.739 | 16,331,300 | -0.09(-2.37%) |
Nov 17, 2008 | 3.915 | 4.082 | 3.821 | 3.829 | 16,040,363 | -0.09(-2.28%) |
Nov 14, 2008 | 4.097 | 4.398 | 3.919 | 3.919 | 26,350,468 | -0.26(-6.24%) |
Nov 13, 2008 | 3.671 | 4.191 | 3.568 | 4.180 | 17,672,450 | +0.47(+12.66%) |
Nov 12, 2008 | 3.691 | 3.757 | 3.562 | 3.710 | 17,857,668 | -0.23(-5.85%) |
Nov 11, 2008 | 4.062 | 4.097 | 3.888 | 3.940 | 10,784,562 | -0.18(-4.37%) |
Nov 10, 2008 | 4.331 | 4.454 | 4.050 | 4.121 | 9,819,424 | -0.10(-2.47%) |
Nov 07, 2008 | 4.050 | 4.257 | 4.033 | 4.225 | 17,413,802 | +0.22(+5.42%) |
Nov 06, 2008 | 4.217 | 4.289 | 3.961 | 4.008 | 18,522,376 | -0.25(-5.81%) |
Nov 05, 2008 | 4.604 | 4.604 | 4.238 | 4.255 | 13,702,518 | -0.42(-8.90%) |
Nov 04, 2008 | 4.631 | 4.713 | 4.573 | 4.671 | 15,883,762 | +0.13(+2.89%) |
Nov 03, 2008 | 4.676 | 4.676 | 4.466 | 4.540 | 19,178,786 | -0.07(-1.53%) |
Oct 31, 2008 | 4.686 | 4.865 | 4.463 | 4.610 | 27,030,432 | -0.34(-6.93%) |
Oct 30, 2008 | 5.127 | 5.297 | 4.930 | 4.954 | 13,273,592 | +0.00(+0.00%) |
Oct 29, 2008 | 4.794 | 5.269 | 4.663 | 4.954 | 18,263,288 | +0.09(+1.80%) |
Oct 28, 2008 | 4.371 | 4.866 | 4.126 | 4.866 | 15,465,458 | +0.62(+14.68%) |
Oct 27, 2008 | 4.257 | 4.491 | 4.208 | 4.243 | 10,917,543 | -0.09(-2.02%) |
Oct 24, 2008 | 4.087 | 4.451 | 4.055 | 4.331 | 15,011,687 | -0.23(-4.95%) |
Oct 23, 2008 | 4.711 | 4.829 | 4.243 | 4.557 | 20,350,162 | -0.20(-4.11%) |
Oct 22, 2008 | 5.112 | 5.119 | 4.521 | 4.752 | 16,550,222 | -0.38(-7.32%) |
Oct 21, 2008 | 5.588 | 5.642 | 5.087 | 5.127 | 17,131,972 | -0.46(-8.23%) |
Oct 20, 2008 | 5.423 | 5.715 | 5.292 | 5.587 | 13,638,101 | +0.23(+4.24%) |
Oct 17, 2008 | 5.063 | 5.561 | 5.031 | 5.359 | 22,289,058 | +0.17(+3.34%) |
Oct 16, 2008 | 4.769 | 5.260 | 4.582 | 5.186 | 28,968,784 | +0.52(+11.11%) |
Oct 15, 2008 | 5.077 | 5.078 | 4.663 | 4.668 | 15,531,200 | -0.44(-8.66%) |
Oct 14, 2008 | 5.890 | 6.201 | 4.962 | 5.110 | 25,831,242 | -0.53(-9.43%) |
Oct 13, 2008 | 5.321 | 5.652 | 5.112 | 5.642 | 17,663,206 | +0.74(+15.19%) |
Oct 10, 2008 | 4.541 | 5.078 | 4.442 | 4.898 | 25,349,156 | +0.00(+0.03%) |
Oct 09, 2008 | 5.146 | 5.376 | 4.851 | 4.897 | 18,383,034 | -0.19(-3.71%) |
Oct 08, 2008 | 4.977 | 5.264 | 4.929 | 5.085 | 33,592,372 | -0.09(-1.76%) |
Oct 07, 2008 | 5.725 | 5.875 | 5.169 | 5.176 | 22,514,950 | -0.57(-9.85%) |
Oct 06, 2008 | 5.706 | 5.806 | 5.260 | 5.742 | 24,924,222 | -0.20(-3.32%) |
Oct 03, 2008 | 6.135 | 6.467 | 5.888 | 5.939 | 24,329,742 | -0.09(-1.48%) |
Oct 02, 2008 | 6.060 | 6.102 | 5.890 | 6.028 | 21,781,232 | -0.04(-0.64%) |
Oct 01, 2008 | 5.701 | 6.100 | 5.701 | 6.066 | 21,488,500 | +0.31(+5.35%) |
Sep 30, 2008 | 5.881 | 5.891 | 5.669 | 5.758 | 16,088,098 | +0.00(+0.03%) |
Sep 29, 2008 | 6.124 | 6.167 | 5.521 | 5.757 | 25,259,134 | -0.33(-5.42%) |
Sep 26, 2008 | 5.933 | 6.102 | 5.875 | 6.087 | 0 | +0.02(+0.33%) |
Sep 25, 2008 | 5.896 | 6.228 | 5.854 | 6.066 | 19,073,976 | +0.24(+4.16%) |
Sep 24, 2008 | 5.896 | 5.896 | 5.604 | 5.824 | 27,381,640 | -0.06(-0.97%) |
Sep 23, 2008 | 6.142 | 6.206 | 5.811 | 5.881 | 20,729,422 | -0.23(-3.69%) |
Sep 22, 2008 | 6.385 | 6.385 | 6.073 | 6.107 | 17,841,486 | -0.24(-3.77%) |
Sep 19, 2008 | 6.836 | 7.004 | 6.228 | 6.346 | 0 | -0.13(-2.05%) |
Sep 18, 2008 | 6.432 | 6.561 | 5.895 | 6.479 | 38,069,564 | +0.15(+2.37%) |
Sep 17, 2008 | 6.654 | 6.730 | 6.304 | 6.329 | 29,264,836 | -0.42(-6.19%) |
Sep 16, 2008 | 6.400 | 6.839 | 6.336 | 6.746 | 20,840,190 | +0.20(+3.03%) |
Sep 15, 2008 | 6.617 | 7.012 | 6.438 | 6.548 | 25,091,178 | -0.39(-5.61%) |
Sep 12, 2008 | 7.083 | 7.083 | 6.802 | 6.937 | 19,652,202 | -0.25(-3.49%) |
Sep 11, 2008 | 7.078 | 7.221 | 6.991 | 7.187 | 14,137,622 | -0.01(-0.14%) |
Sep 10, 2008 | 7.331 | 7.448 | 7.134 | 7.198 | 14,549,890 | -0.13(-1.81%) |
Sep 09, 2008 | 7.497 | 7.607 | 7.248 | 7.331 | 16,833,496 | -0.12(-1.65%) |
Sep 08, 2008 | 7.452 | 7.804 | 7.272 | 7.453 | 21,658,558 | +0.11(+1.49%) |
Sep 05, 2008 | 7.324 | 7.423 | 7.134 | 7.344 | 0 | -0.05(-0.68%) |
Sep 04, 2008 | 7.322 | 7.501 | 7.277 | 7.395 | 17,714,696 | +0.01(+0.07%) |
Sep 03, 2008 | 7.652 | 7.659 | 7.346 | 7.389 | 13,479,859 | -0.25(-3.26%) |
Sep 02, 2008 | 7.464 | 7.782 | 7.464 | 7.639 | 22,494,614 | +0.25(+3.44%) |
Aug 29, 2008 | 7.406 | 7.533 | 7.346 | 7.384 | 10,002,825 | -0.04(-0.50%) |
Aug 28, 2008 | 7.282 | 7.455 | 7.282 | 7.421 | 10,162,617 | +0.17(+2.30%) |
Aug 27, 2008 | 7.255 | 7.347 | 7.209 | 7.255 | 10,545,697 | -0.00(-0.02%) |
Aug 26, 2008 | 7.256 | 7.277 | 7.086 | 7.256 | 19,048,406 | -0.03(-0.35%) |
Aug 25, 2008 | 7.351 | 7.432 | 7.204 | 7.282 | 12,828,584 | -0.15(-2.04%) |
Aug 22, 2008 | 7.405 | 7.533 | 7.288 | 7.433 | 15,930,023 | +0.11(+1.56%) |
Aug 21, 2008 | 6.997 | 7.383 | 6.716 | 7.319 | 68,029,832 | -0.01(-0.09%) |
Aug 20, 2008 | 7.489 | 7.489 | 7.198 | 7.326 | 16,495,233 | -0.09(-1.18%) |
Aug 19, 2008 | 7.398 | 7.578 | 7.282 | 7.413 | 18,741,114 | -0.02(-0.32%) |
Aug 18, 2008 | 7.319 | 7.467 | 7.149 | 7.437 | 21,947,980 | +0.16(+2.24%) |
Aug 15, 2008 | 7.533 | 7.597 | 7.243 | 7.273 | 0 | -0.21(-2.75%) |
Aug 14, 2008 | 7.460 | 7.575 | 7.295 | 7.479 | 14,020,022 | +0.04(+0.50%) |
Aug 13, 2008 | 7.573 | 7.575 | 7.305 | 7.442 | 15,476,948 | -0.16(-2.08%) |
Aug 12, 2008 | 7.674 | 7.674 | 7.526 | 7.600 | 18,102,112 | -0.10(-1.35%) |
Aug 11, 2008 | 7.359 | 8.027 | 7.317 | 7.704 | 31,074,542 | +0.26(+3.51%) |
Aug 08, 2008 | 6.938 | 7.480 | 6.933 | 7.443 | 16,366,910 | +0.47(+6.76%) |
Aug 07, 2008 | 7.139 | 7.139 | 6.948 | 6.972 | 12,693,131 | -0.23(-3.18%) |
Aug 06, 2008 | 7.171 | 7.322 | 7.016 | 7.201 | 13,078,220 | -0.02(-0.28%) |
Aug 05, 2008 | 6.696 | 7.248 | 6.696 | 7.221 | 14,012,525 | +0.58(+8.80%) |
Aug 04, 2008 | 6.691 | 6.735 | 6.534 | 6.637 | 11,045,848 | -0.07(-1.00%) |
Aug 01, 2008 | 6.883 | 6.883 | 6.576 | 6.704 | 10,618,520 | -0.11(-1.68%) |
Jul 31, 2008 | 6.819 | 7.065 | 6.797 | 6.819 | 10,647,007 | -0.09(-1.24%) |
Jul 30, 2008 | 7.023 | 7.120 | 6.671 | 6.905 | 19,717,042 | -0.08(-1.16%) |
Jul 29, 2008 | 6.985 | 7.070 | 6.706 | 6.985 | 15,417,509 | +0.15(+2.27%) |
Jul 28, 2008 | 6.979 | 6.994 | 6.647 | 6.831 | 22,525,156 | -0.16(-2.31%) |
Jul 25, 2008 | 7.221 | 7.292 | 6.959 | 6.992 | 16,969,244 | -0.17(-2.40%) |
Jul 24, 2008 | 7.363 | 7.484 | 7.134 | 7.164 | 11,990,907 | -0.28(-3.78%) |
Jul 23, 2008 | 7.305 | 7.666 | 7.209 | 7.445 | 24,711,092 | +0.13(+1.82%) |
Jul 22, 2008 | 7.181 | 7.396 | 7.016 | 7.312 | 17,975,232 | +0.07(+0.91%) |
Jul 21, 2008 | 7.622 | 7.708 | 7.209 | 7.246 | 14,944,246 | -0.37(-4.86%) |
Jul 18, 2008 | 7.549 | 7.650 | 7.263 | 7.617 | 26,183,174 | +0.32(+4.43%) |
Jul 17, 2008 | 7.196 | 7.534 | 7.051 | 7.294 | 16,044,350 | +0.10(+1.36%) |
Jul 16, 2008 | 6.960 | 7.218 | 6.821 | 7.196 | 15,785,214 | +0.26(+3.74%) |
Jul 15, 2008 | 6.750 | 7.177 | 6.502 | 6.937 | 28,980,522 | +0.16(+2.33%) |
Jul 14, 2008 | 6.741 | 6.901 | 6.693 | 6.778 | 20,770,848 | +0.17(+2.52%) |
Jul 11, 2008 | 6.479 | 6.819 | 6.332 | 6.612 | 24,232,014 | +0.06(+0.93%) |
Jul 10, 2008 | 6.617 | 6.777 | 6.482 | 6.551 | 15,593,341 | -0.08(-1.17%) |
Jul 09, 2008 | 6.884 | 6.979 | 6.613 | 6.629 | 20,256,284 | -0.22(-3.27%) |
Jul 08, 2008 | 6.566 | 6.871 | 6.415 | 6.853 | 22,458,802 | +0.23(+3.43%) |
Jul 07, 2008 | 6.568 | 6.711 | 6.523 | 6.625 | 21,794,438 | +0.10(+1.50%) |
Jul 04, 2008 | 6.807 | 6.900 | 6.450 | 6.528 | 13,076,592 | +0.00(+0.00%) |
Jul 03, 2008 | 6.807 | 6.900 | 6.450 | 6.528 | 13,076,592 | -0.27(-4.03%) |
Jul 02, 2008 | 6.901 | 7.139 | 6.785 | 6.802 | 23,473,404 | -0.06(-0.83%) |
Jul 01, 2008 | 6.741 | 6.878 | 6.607 | 6.859 | 30,849,134 | +0.06(+0.87%) |
Jun 30, 2008 | 7.155 | 7.265 | 6.778 | 6.800 | 29,935,282 | -0.41(-5.67%) |
Jun 27, 2008 | 7.327 | 7.401 | 7.189 | 7.209 | 22,488,066 | -0.12(-1.61%) |
Jun 26, 2008 | 7.644 | 7.644 | 7.312 | 7.327 | 16,063,260 | -0.42(-5.41%) |
Jun 25, 2008 | 7.731 | 7.906 | 7.650 | 7.746 | 15,734,711 | +0.10(+1.37%) |
Jun 24, 2008 | 7.658 | 7.846 | 7.566 | 7.642 | 16,236,389 | -0.06(-0.74%) |
Jun 23, 2008 | 7.649 | 7.731 | 7.512 | 7.699 | 21,428,462 | +0.05(+0.70%) |
Jun 20, 2008 | 7.994 | 7.994 | 7.645 | 7.645 | 26,618,492 | -0.42(-5.26%) |
Jun 19, 2008 | 7.832 | 8.080 | 7.778 | 8.069 | 23,415,338 | +0.22(+2.77%) |
Jun 18, 2008 | 7.815 | 7.999 | 7.709 | 7.852 | 20,925,210 | -0.04(-0.45%) |
Jun 17, 2008 | 8.108 | 8.125 | 7.767 | 7.888 | 22,248,280 | -0.18(-2.25%) |
Jun 16, 2008 | 7.674 | 8.169 | 7.652 | 8.069 | 39,936,152 | +0.58(+7.71%) |
Jun 13, 2008 | 7.327 | 7.536 | 7.326 | 7.492 | 27,607,482 | +0.27(+3.70%) |
Jun 12, 2008 | 7.253 | 7.544 | 7.162 | 7.225 | 27,547,118 | +0.07(+0.96%) |
Jun 11, 2008 | 7.507 | 7.521 | 7.155 | 7.155 | 29,275,946 | -0.36(-4.75%) |
Jun 10, 2008 | 7.615 | 7.729 | 7.464 | 7.512 | 23,836,874 | -0.20(-2.62%) |
Jun 09, 2008 | 7.659 | 7.822 | 7.561 | 7.714 | 21,808,702 | +0.14(+1.84%) |
Jun 06, 2008 | 7.866 | 7.967 | 7.575 | 7.575 | 27,746,678 | -0.43(-5.38%) |
Jun 05, 2008 | 8.048 | 8.103 | 7.901 | 8.006 | 23,795,964 | +0.03(+0.38%) |
Jun 04, 2008 | 8.140 | 8.149 | 7.830 | 7.975 | 22,322,530 | -0.18(-2.17%) |
Jun 03, 2008 | 8.288 | 8.330 | 8.069 | 8.152 | 20,885,608 | -0.12(-1.48%) |
Jun 02, 2008 | 8.319 | 8.393 | 8.086 | 8.275 | 18,094,312 | -0.07(-0.89%) |
May 30, 2008 | 8.287 | 8.378 | 8.127 | 8.349 | 17,386,134 | +0.07(+0.83%) |
May 29, 2008 | 8.426 | 8.529 | 8.246 | 8.280 | 24,721,062 | -0.19(-2.19%) |
May 28, 2008 | 8.396 | 8.489 | 8.288 | 8.465 | 18,075,140 | +0.13(+1.60%) |
May 27, 2008 | 8.278 | 8.367 | 8.125 | 8.332 | 23,217,798 | +0.02(+0.26%) |
May 26, 2008 | 8.266 | 8.416 | 8.041 | 8.310 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.266 | 8.416 | 8.041 | 8.310 | 32,095,176 | +0.09(+1.06%) |
May 22, 2008 | 7.868 | 8.309 | 7.425 | 8.223 | 102,771,320 | -0.33(-3.91%) |
May 21, 2008 | 8.723 | 8.903 | 8.558 | 8.558 | 20,597,052 | -0.12(-1.43%) |
May 20, 2008 | 8.694 | 8.719 | 8.505 | 8.682 | 17,215,560 | -0.10(-1.19%) |
May 19, 2008 | 9.029 | 9.088 | 8.723 | 8.787 | 12,444,149 | -0.28(-3.10%) |
May 16, 2008 | 9.280 | 9.342 | 8.800 | 9.068 | 15,948,981 | -0.27(-2.85%) |
May 15, 2008 | 9.276 | 9.426 | 9.167 | 9.334 | 17,579,244 | +0.08(+0.87%) |
May 14, 2008 | 9.285 | 9.404 | 9.191 | 9.253 | 11,254,801 | +0.06(+0.68%) |
May 13, 2008 | 9.160 | 9.248 | 9.059 | 9.191 | 12,096,773 | +0.08(+0.92%) |
May 12, 2008 | 8.706 | 9.162 | 8.623 | 9.106 | 21,711,926 | +0.48(+5.60%) |
May 09, 2008 | 8.541 | 8.724 | 8.426 | 8.623 | 13,315,849 | +0.03(+0.33%) |
May 08, 2008 | 8.834 | 8.916 | 8.554 | 8.595 | 16,893,422 | -0.19(-2.15%) |
May 07, 2008 | 9.039 | 9.039 | 8.753 | 8.783 | 17,524,040 | -0.29(-3.19%) |
May 06, 2008 | 8.812 | 9.150 | 8.770 | 9.073 | 14,483,204 | +0.19(+2.18%) |
May 05, 2008 | 9.120 | 9.128 | 8.847 | 8.879 | 15,249,946 | -0.21(-2.30%) |
May 02, 2008 | 9.529 | 9.557 | 8.978 | 9.088 | 19,392,990 | -0.40(-4.26%) |