Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.459 | 4.730 | 4.169 | 4.169 | 7,672,484 | +0.24(+6.16%) |
Apr 29, 2009 | 3.724 | 4.053 | 3.705 | 3.927 | 2,362,740 | +0.25(+6.84%) |
Apr 28, 2009 | 3.686 | 3.773 | 3.628 | 3.676 | 1,279,955 | -0.03(-0.78%) |
Apr 27, 2009 | 3.705 | 3.821 | 3.686 | 3.705 | 1,614,912 | -0.09(-2.30%) |
Apr 24, 2009 | 3.792 | 3.860 | 3.686 | 3.792 | 3,731,222 | +0.06(+1.55%) |
Apr 23, 2009 | 3.918 | 3.947 | 3.628 | 3.734 | 2,951,656 | -0.08(-2.03%) |
Apr 22, 2009 | 3.811 | 4.014 | 3.782 | 3.811 | 3,836,862 | -0.06(-1.50%) |
Apr 21, 2009 | 3.676 | 3.869 | 3.511 | 3.869 | 3,896,159 | +0.29(+8.11%) |
Apr 20, 2009 | 3.947 | 3.966 | 3.560 | 3.579 | 2,445,884 | -0.41(-10.19%) |
Apr 17, 2009 | 3.811 | 4.034 | 3.695 | 3.985 | 2,273,322 | +0.18(+4.83%) |
Apr 16, 2009 | 3.647 | 3.869 | 3.550 | 3.802 | 2,532,214 | +0.29(+8.26%) |
Apr 15, 2009 | 3.647 | 3.715 | 3.434 | 3.511 | 2,462,110 | -0.14(-3.71%) |
Apr 14, 2009 | 3.502 | 3.792 | 3.492 | 3.647 | 2,705,577 | +0.15(+4.43%) |
Apr 13, 2009 | 3.511 | 3.511 | 3.337 | 3.492 | 2,632,360 | -0.03(-0.82%) |
Apr 09, 2009 | 3.289 | 3.579 | 3.289 | 3.521 | 4,311,170 | +0.28(+8.66%) |
Apr 08, 2009 | 3.115 | 3.260 | 3.115 | 3.241 | 3,068,980 | +0.15(+5.02%) |
Apr 07, 2009 | 2.999 | 3.245 | 2.970 | 3.086 | 3,463,969 | +0.00(+0.00%) |
Apr 06, 2009 | 3.057 | 3.154 | 2.941 | 3.086 | 3,572,647 | -0.01(-0.31%) |
Apr 03, 2009 | 2.902 | 3.183 | 2.805 | 3.095 | 2,981,048 | +0.20(+7.02%) |
Apr 02, 2009 | 2.786 | 3.163 | 2.747 | 2.892 | 5,409,084 | +0.16(+6.03%) |
Apr 01, 2009 | 2.612 | 2.728 | 2.467 | 2.728 | 2,946,697 | +0.13(+4.83%) |
Mar 31, 2009 | 2.447 | 2.680 | 2.438 | 2.602 | 1,874,319 | +0.19(+8.03%) |
Mar 30, 2009 | 2.612 | 2.651 | 2.389 | 2.409 | 2,505,582 | -0.14(-5.32%) |
Mar 26, 2009 | 2.515 | 2.767 | 2.438 | 2.544 | 8,261,345 | +0.04(+1.54%) |
Mar 25, 2009 | 2.505 | 2.592 | 2.380 | 2.505 | 2,258,866 | +0.03(+1.17%) |
Mar 24, 2009 | 2.680 | 2.680 | 2.467 | 2.476 | 1,080,440 | -0.17(-6.57%) |
Mar 23, 2009 | 2.525 | 2.651 | 2.273 | 2.651 | 2,233,133 | +0.44(+19.65%) |
Mar 20, 2009 | 2.476 | 2.476 | 2.109 | 2.215 | 3,775,397 | -0.23(-9.49%) |
Mar 19, 2009 | 2.283 | 2.515 | 2.147 | 2.447 | 2,422,537 | +0.26(+11.95%) |
Mar 18, 2009 | 2.147 | 2.239 | 2.080 | 2.186 | 2,698,662 | -0.01(-0.44%) |
Mar 17, 2009 | 2.080 | 2.206 | 2.031 | 2.196 | 1,565,370 | +0.13(+6.07%) |
Mar 16, 2009 | 2.225 | 2.254 | 2.041 | 2.070 | 1,714,368 | -0.13(-5.73%) |
Mar 13, 2009 | 2.031 | 2.244 | 2.031 | 2.196 | 2,314,323 | +0.18(+9.13%) |
Mar 12, 2009 | 1.896 | 2.080 | 1.819 | 2.012 | 2,866,629 | +0.17(+9.47%) |
Mar 11, 2009 | 1.935 | 2.031 | 1.799 | 1.838 | 2,128,687 | -0.10(-5.00%) |
Mar 10, 2009 | 1.790 | 1.935 | 1.741 | 1.935 | 2,665,049 | +0.25(+14.94%) |
Mar 09, 2009 | 1.722 | 1.799 | 1.615 | 1.683 | 1,327,737 | -0.04(-2.25%) |
Mar 06, 2009 | 1.780 | 1.810 | 1.703 | 1.722 | 2,078,030 | -0.03(-1.66%) |
Mar 05, 2009 | 1.780 | 1.867 | 1.751 | 1.751 | 2,087,984 | -0.02(-1.09%) |
Mar 04, 2009 | 1.586 | 1.828 | 1.567 | 1.770 | 2,983,995 | +0.20(+12.96%) |
Mar 02, 2009 | 1.596 | 1.635 | 1.548 | 1.567 | 2,129,180 | -0.09(-5.26%) |
Feb 27, 2009 | 1.819 | 1.838 | 1.548 | 1.654 | 3,459,205 | -0.18(-10.00%) |
Feb 26, 2009 | 1.954 | 1.973 | 1.838 | 1.838 | 1,658,852 | -0.02(-1.04%) |
Feb 25, 2009 | 1.973 | 2.031 | 1.838 | 1.857 | 2,482,851 | -0.08(-4.00%) |
Feb 24, 2009 | 1.896 | 2.012 | 1.799 | 1.935 | 3,329,495 | +0.06(+3.09%) |
Feb 23, 2009 | 2.225 | 2.244 | 1.877 | 1.877 | 1,885,470 | -0.27(-12.61%) |
Feb 20, 2009 | 2.177 | 2.283 | 2.080 | 2.147 | 1,651,342 | -0.02(-0.89%) |
Feb 19, 2009 | 2.592 | 2.592 | 2.167 | 2.167 | 1,323,764 | -0.33(-13.18%) |
Feb 18, 2009 | 2.563 | 2.651 | 2.486 | 2.496 | 2,012,570 | -0.06(-2.27%) |
Feb 17, 2009 | 2.631 | 2.738 | 2.496 | 2.554 | 1,813,143 | -0.15(-5.38%) |
Feb 13, 2009 | 2.457 | 2.786 | 2.447 | 2.699 | 2,078,469 | +0.02(+0.72%) |
Feb 12, 2009 | 2.603 | 2.709 | 2.437 | 2.680 | 1,169,585 | +0.16(+6.54%) |
Feb 11, 2009 | 2.573 | 2.796 | 2.457 | 2.515 | 1,487,325 | -0.05(-1.89%) |
Feb 10, 2009 | 2.805 | 2.902 | 2.544 | 2.563 | 1,152,907 | -0.22(-7.99%) |
Feb 09, 2009 | 2.776 | 2.854 | 2.709 | 2.786 | 1,085,113 | -0.01(-0.35%) |
Feb 06, 2009 | 2.651 | 2.825 | 2.651 | 2.796 | 1,371,175 | +0.15(+5.86%) |
Feb 05, 2009 | 2.476 | 2.776 | 2.447 | 2.641 | 1,457,665 | +0.14(+5.41%) |
Feb 04, 2009 | 2.399 | 2.563 | 2.360 | 2.505 | 1,250,953 | +0.11(+4.44%) |
Feb 03, 2009 | 2.380 | 2.438 | 2.322 | 2.399 | 871,952 | +0.05(+2.06%) |
Feb 02, 2009 | 2.235 | 2.380 | 2.177 | 2.351 | 1,699,632 | +0.11(+4.74%) |
Jan 30, 2009 | 2.399 | 2.467 | 2.244 | 2.244 | 881,505 | -0.13(-5.31%) |
Jan 29, 2009 | 2.476 | 2.515 | 2.331 | 2.370 | 1,002,025 | -0.09(-3.54%) |
Jan 28, 2009 | 2.544 | 2.592 | 2.447 | 2.457 | 1,784,892 | +0.02(+0.79%) |
Jan 27, 2009 | 2.438 | 2.496 | 2.360 | 2.438 | 850,027 | +0.07(+2.86%) |
Jan 26, 2009 | 2.418 | 2.515 | 2.322 | 2.370 | 930,153 | -0.04(-1.61%) |
Jan 23, 2009 | 2.177 | 2.515 | 2.118 | 2.409 | 1,328,005 | +0.18(+8.26%) |
Jan 22, 2009 | 2.264 | 2.322 | 2.060 | 2.225 | 1,261,758 | -0.07(-2.95%) |
Jan 21, 2009 | 2.341 | 2.447 | 2.128 | 2.293 | 1,696,191 | -0.01(-0.42%) |
Jan 20, 2009 | 2.563 | 2.670 | 2.302 | 2.302 | 1,120,886 | -0.31(-11.85%) |
Jan 16, 2009 | 2.709 | 2.825 | 2.515 | 2.612 | 1,397,268 | -0.06(-2.17%) |
Jan 15, 2009 | 2.467 | 2.680 | 2.302 | 2.670 | 1,824,982 | +0.19(+7.81%) |
Jan 14, 2009 | 2.641 | 2.699 | 2.447 | 2.476 | 1,449,926 | -0.23(-8.57%) |
Jan 13, 2009 | 2.757 | 2.854 | 2.641 | 2.709 | 1,790,205 | -0.05(-1.75%) |
Jan 12, 2009 | 2.709 | 2.854 | 2.563 | 2.757 | 2,342,961 | +0.03(+1.06%) |
Jan 09, 2009 | 2.970 | 2.989 | 2.631 | 2.728 | 2,295,993 | -0.24(-8.14%) |
Jan 08, 2009 | 2.786 | 2.999 | 2.738 | 2.970 | 2,230,919 | +0.15(+5.50%) |
Jan 07, 2009 | 2.979 | 2.979 | 2.680 | 2.815 | 2,673,104 | -0.19(-6.43%) |
Jan 06, 2009 | 2.505 | 3.124 | 2.438 | 3.008 | 3,032,645 | +0.52(+21.01%) |
Jan 05, 2009 | 2.293 | 2.534 | 2.128 | 2.486 | 2,074,314 | +0.22(+9.83%) |
Jan 02, 2009 | 2.157 | 2.302 | 2.041 | 2.264 | 1,270,185 | +0.15(+7.34%) |
Dec 31, 2008 | 1.983 | 2.147 | 1.983 | 2.109 | 1,278,119 | +0.10(+4.81%) |
Dec 30, 2008 | 1.838 | 2.012 | 1.838 | 2.012 | 1,355,195 | +0.22(+12.43%) |
Dec 29, 2008 | 1.799 | 1.848 | 1.780 | 1.790 | 634,177 | +0.01(+0.54%) |
Dec 26, 2008 | 1.799 | 1.828 | 1.751 | 1.780 | 468,457 | -0.01(-0.54%) |
Dec 24, 2008 | 1.877 | 1.886 | 1.741 | 1.790 | 868,483 | -0.08(-4.15%) |
Dec 23, 2008 | 1.915 | 1.954 | 1.799 | 1.867 | 926,912 | -0.09(-4.46%) |
Dec 22, 2008 | 2.070 | 2.070 | 1.857 | 1.954 | 1,376,550 | -0.02(-0.98%) |
Dec 19, 2008 | 2.031 | 2.109 | 1.935 | 1.973 | 1,993,645 | -0.01(-0.49%) |
Dec 18, 2008 | 2.109 | 2.176 | 1.925 | 1.983 | 1,972,722 | -0.10(-4.65%) |
Dec 17, 2008 | 2.293 | 2.331 | 2.041 | 2.080 | 2,711,856 | -0.25(-10.79%) |
Dec 16, 2008 | 2.399 | 2.467 | 2.206 | 2.331 | 2,689,877 | -0.04(-1.63%) |
Dec 15, 2008 | 2.486 | 2.573 | 2.370 | 2.370 | 1,915,700 | -0.06(-2.39%) |
Dec 12, 2008 | 2.118 | 2.496 | 2.080 | 2.428 | 1,990,211 | +0.25(+11.56%) |
Dec 11, 2008 | 2.264 | 2.312 | 2.167 | 2.177 | 2,300,978 | +0.01(+0.45%) |
Dec 10, 2008 | 2.099 | 2.293 | 2.051 | 2.167 | 1,960,368 | +0.09(+4.19%) |
Dec 09, 2008 | 1.983 | 2.196 | 1.954 | 2.080 | 2,502,125 | +0.15(+7.50%) |
Dec 08, 2008 | 2.031 | 2.051 | 1.896 | 1.935 | 3,175,343 | +0.04(+2.04%) |
Dec 05, 2008 | 1.838 | 1.935 | 1.635 | 1.896 | 3,938,878 | +0.08(+4.26%) |
Dec 04, 2008 | 1.935 | 1.983 | 1.790 | 1.819 | 1,718,456 | -0.08(-4.08%) |
Dec 03, 2008 | 1.905 | 1.983 | 1.886 | 1.896 | 2,052,658 | +0.01(+0.51%) |
Dec 02, 2008 | 1.867 | 1.964 | 1.838 | 1.886 | 2,985,315 | +0.06(+3.17%) |
Dec 01, 2008 | 2.138 | 2.164 | 1.828 | 1.828 | 2,291,975 | -0.30(-14.09%) |
Nov 28, 2008 | 2.167 | 2.351 | 2.041 | 2.128 | 827,962 | +0.01(+0.46%) |
Nov 26, 2008 | 2.002 | 2.118 | 1.901 | 2.118 | 1,963,880 | +0.12(+5.80%) |
Nov 25, 2008 | 1.954 | 2.012 | 1.828 | 2.002 | 2,511,903 | +0.08(+4.02%) |
Nov 24, 2008 | 1.528 | 2.118 | 1.499 | 1.925 | 5,231,149 | +0.43(+28.39%) |
Nov 21, 2008 | 1.838 | 1.867 | 1.287 | 1.499 | 6,215,194 | -0.18(-10.92%) |
Nov 20, 2008 | 2.196 | 2.196 | 1.683 | 1.683 | 2,946,474 | -0.37(-17.92%) |
Nov 19, 2008 | 2.467 | 2.525 | 2.002 | 2.051 | 2,196,092 | -0.42(-16.86%) |
Nov 18, 2008 | 2.709 | 2.738 | 2.360 | 2.467 | 2,600,698 | -0.22(-8.27%) |
Nov 17, 2008 | 2.902 | 2.950 | 2.680 | 2.689 | 2,089,288 | -0.23(-7.95%) |
Nov 14, 2008 | 3.144 | 3.192 | 2.883 | 2.921 | 3,072,056 | -0.28(-8.76%) |
Nov 13, 2008 | 3.066 | 3.221 | 2.689 | 3.202 | 3,131,692 | +0.15(+4.75%) |
Nov 12, 2008 | 3.424 | 3.434 | 3.018 | 3.057 | 2,011,037 | -0.37(-10.73%) |
Nov 11, 2008 | 3.560 | 3.666 | 3.347 | 3.424 | 2,645,737 | -0.17(-4.84%) |
Nov 10, 2008 | 4.102 | 4.111 | 3.540 | 3.598 | 2,475,755 | -0.43(-10.58%) |
Nov 07, 2008 | 3.869 | 4.024 | 3.773 | 4.024 | 3,715,071 | +0.20(+5.32%) |
Nov 06, 2008 | 3.966 | 4.140 | 3.811 | 3.821 | 3,910,925 | -0.18(-4.59%) |
Nov 05, 2008 | 4.053 | 4.053 | 3.869 | 4.005 | 2,458,427 | +0.11(+2.73%) |
Nov 04, 2008 | 3.966 | 4.160 | 3.869 | 3.898 | 2,889,105 | +0.00(+0.00%) |
Nov 03, 2008 | 3.889 | 4.053 | 3.792 | 3.898 | 2,138,832 | -0.03(-0.74%) |
Oct 31, 2008 | 3.434 | 3.956 | 3.395 | 3.927 | 2,849,171 | +0.47(+13.73%) |
Oct 30, 2008 | 3.260 | 3.608 | 3.260 | 3.453 | 2,766,799 | +0.31(+9.85%) |
Oct 29, 2008 | 3.376 | 3.415 | 2.950 | 3.144 | 4,391,538 | -0.24(-7.14%) |
Oct 28, 2008 | 3.308 | 3.386 | 2.999 | 3.386 | 2,640,359 | +0.14(+4.17%) |
Oct 27, 2008 | 3.347 | 3.540 | 3.250 | 3.250 | 1,431,215 | -0.12(-3.45%) |
Oct 24, 2008 | 3.318 | 3.502 | 3.231 | 3.366 | 2,105,485 | -0.16(-4.66%) |
Oct 23, 2008 | 3.850 | 3.898 | 3.434 | 3.531 | 2,306,570 | -0.33(-8.52%) |
Oct 22, 2008 | 4.053 | 4.150 | 3.744 | 3.860 | 2,454,971 | -0.24(-5.90%) |
Oct 21, 2008 | 4.092 | 4.227 | 3.995 | 4.102 | 1,747,664 | +0.01(+0.24%) |
Oct 20, 2008 | 4.043 | 4.169 | 3.937 | 4.092 | 1,535,158 | +0.12(+2.92%) |
Oct 17, 2008 | 4.005 | 5.098 | 3.889 | 3.976 | 2,606,266 | -0.11(-2.61%) |
Oct 16, 2008 | 3.927 | 4.082 | 3.647 | 4.082 | 3,050,767 | +0.17(+4.46%) |
Oct 15, 2008 | 4.430 | 4.450 | 3.879 | 3.908 | 2,289,332 | -0.48(-11.01%) |
Oct 14, 2008 | 4.740 | 4.750 | 4.266 | 4.392 | 2,221,215 | -0.19(-4.22%) |
Oct 13, 2008 | 4.314 | 4.585 | 4.121 | 4.585 | 2,227,044 | +0.45(+11.01%) |
Oct 10, 2008 | 4.208 | 4.421 | 3.782 | 4.131 | 4,343,549 | -0.18(-4.26%) |
Oct 09, 2008 | 4.508 | 4.740 | 4.276 | 4.314 | 2,587,320 | -0.15(-3.46%) |
Oct 08, 2008 | 4.692 | 5.156 | 4.324 | 4.469 | 3,778,769 | -0.24(-5.13%) |
Oct 07, 2008 | 5.330 | 5.456 | 4.711 | 4.711 | 2,617,353 | -0.60(-11.29%) |
Oct 06, 2008 | 5.504 | 5.504 | 4.933 | 5.311 | 3,144,749 | -0.22(-4.02%) |
Oct 03, 2008 | 5.765 | 5.988 | 5.514 | 5.533 | 1,750,065 | -0.15(-2.72%) |
Oct 02, 2008 | 6.027 | 6.085 | 5.648 | 5.688 | 1,723,576 | -0.33(-5.47%) |
Oct 01, 2008 | 6.094 | 6.181 | 5.997 | 6.017 | 1,508,770 | -0.15(-2.35%) |
Sep 30, 2008 | 6.172 | 6.365 | 5.997 | 6.162 | 2,717,459 | +0.06(+0.95%) |
Sep 29, 2008 | 6.684 | 6.757 | 5.997 | 6.104 | 2,087,808 | -0.74(-10.75%) |
Sep 26, 2008 | 6.549 | 6.868 | 6.549 | 6.839 | 1,962,889 | +0.09(+1.29%) |
Sep 25, 2008 | 6.530 | 6.858 | 6.530 | 6.752 | 2,175,791 | +0.22(+3.41%) |
Sep 24, 2008 | 6.326 | 6.684 | 6.297 | 6.530 | 2,555,287 | +0.21(+3.37%) |
Sep 23, 2008 | 6.423 | 6.549 | 6.268 | 6.317 | 2,023,988 | -0.09(-1.36%) |
Sep 22, 2008 | 6.597 | 6.752 | 6.404 | 6.404 | 1,986,775 | -0.33(-4.88%) |
Sep 19, 2008 | 6.878 | 7.023 | 6.539 | 6.733 | 3,893,422 | +0.31(+4.82%) |
Sep 18, 2008 | 6.346 | 6.510 | 5.949 | 6.423 | 4,356,252 | +0.24(+3.91%) |
Sep 17, 2008 | 6.307 | 6.510 | 6.036 | 6.181 | 3,751,280 | -0.27(-4.20%) |
Sep 16, 2008 | 6.268 | 6.539 | 6.007 | 6.452 | 3,992,118 | +0.15(+2.30%) |
Sep 15, 2008 | 6.578 | 6.655 | 6.288 | 6.307 | 2,282,292 | -0.41(-6.05%) |
Sep 12, 2008 | 6.684 | 6.791 | 6.500 | 6.713 | 1,879,286 | +0.00(+0.00%) |
Sep 11, 2008 | 6.655 | 6.810 | 6.510 | 6.713 | 2,980,902 | +0.02(+0.29%) |
Sep 10, 2008 | 6.626 | 6.752 | 6.467 | 6.694 | 2,895,262 | +0.16(+2.52%) |
Sep 09, 2008 | 6.926 | 6.984 | 6.423 | 6.530 | 4,236,429 | -0.38(-5.46%) |
Sep 08, 2008 | 7.149 | 7.226 | 6.810 | 6.907 | 3,296,111 | -0.07(-0.97%) |
Sep 05, 2008 | 6.868 | 7.042 | 6.791 | 6.974 | 2,235,523 | +0.12(+1.69%) |
Sep 04, 2008 | 7.023 | 7.071 | 6.829 | 6.858 | 2,358,933 | -0.23(-3.27%) |
Sep 03, 2008 | 7.187 | 7.410 | 7.033 | 7.091 | 3,619,921 | -0.14(-1.87%) |
Sep 02, 2008 | 7.390 | 7.478 | 7.149 | 7.226 | 1,873,501 | -0.04(-0.53%) |
Aug 29, 2008 | 7.303 | 7.400 | 7.149 | 7.265 | 1,830,279 | -0.11(-1.44%) |
Aug 28, 2008 | 7.497 | 7.497 | 7.303 | 7.371 | 1,677,965 | -0.08(-1.04%) |
Aug 27, 2008 | 7.342 | 7.555 | 7.308 | 7.448 | 2,379,534 | +0.10(+1.32%) |
Aug 26, 2008 | 7.448 | 7.487 | 7.129 | 7.352 | 4,901,568 | -0.15(-1.94%) |
Aug 25, 2008 | 7.594 | 7.671 | 7.429 | 7.497 | 2,528,760 | -0.13(-1.65%) |
Aug 22, 2008 | 7.719 | 7.768 | 7.565 | 7.623 | 2,678,053 | -0.03(-0.38%) |
Aug 21, 2008 | 7.816 | 7.874 | 7.632 | 7.652 | 2,381,585 | -0.27(-3.42%) |
Aug 20, 2008 | 8.116 | 8.280 | 7.845 | 7.922 | 2,271,299 | -0.15(-1.92%) |
Aug 19, 2008 | 8.116 | 8.232 | 7.990 | 8.077 | 2,519,861 | -0.18(-2.22%) |
Aug 18, 2008 | 8.406 | 8.532 | 8.126 | 8.261 | 2,873,922 | -0.22(-2.62%) |
Aug 15, 2008 | 8.590 | 8.677 | 8.329 | 8.484 | 2,442,861 | -0.03(-0.34%) |
Aug 14, 2008 | 8.513 | 8.774 | 8.493 | 8.513 | 2,259,361 | -0.04(-0.45%) |
Aug 13, 2008 | 8.590 | 8.812 | 8.363 | 8.551 | 2,248,193 | -0.07(-0.79%) |
Aug 12, 2008 | 8.832 | 8.967 | 8.503 | 8.619 | 2,752,161 | -0.27(-3.05%) |
Aug 11, 2008 | 8.677 | 9.228 | 8.629 | 8.890 | 3,215,839 | +0.18(+2.11%) |
Aug 08, 2008 | 8.464 | 8.822 | 8.319 | 8.706 | 2,054,839 | +0.20(+2.39%) |
Aug 07, 2008 | 8.783 | 8.861 | 8.484 | 8.503 | 3,492,719 | -0.34(-3.83%) |
Aug 06, 2008 | 8.696 | 8.892 | 8.271 | 8.841 | 7,963,050 | +0.88(+11.06%) |
Aug 05, 2008 | 8.010 | 8.126 | 7.536 | 7.961 | 5,360,402 | +0.14(+1.73%) |
Aug 04, 2008 | 8.010 | 8.406 | 7.806 | 7.826 | 4,104,223 | -0.26(-3.23%) |
Aug 01, 2008 | 8.484 | 8.561 | 8.039 | 8.087 | 3,547,312 | -0.39(-4.57%) |
Jul 31, 2008 | 8.638 | 8.745 | 8.377 | 8.474 | 3,331,735 | -0.33(-3.74%) |
Jul 30, 2008 | 8.861 | 8.996 | 8.735 | 8.803 | 2,184,069 | -0.02(-0.22%) |
Jul 29, 2008 | 8.822 | 8.870 | 8.338 | 8.822 | 2,243,516 | +0.37(+4.35%) |
Jul 28, 2008 | 8.455 | 8.706 | 8.406 | 8.455 | 2,217,942 | -0.07(-0.79%) |
Jul 25, 2008 | 8.271 | 8.609 | 8.222 | 8.522 | 1,988,162 | +0.18(+2.20%) |
Jul 24, 2008 | 8.919 | 8.929 | 8.232 | 8.338 | 2,694,126 | -0.37(-4.22%) |
Jul 23, 2008 | 8.455 | 8.812 | 8.348 | 8.706 | 3,238,033 | +0.25(+2.97%) |
Jul 22, 2008 | 8.812 | 8.948 | 8.367 | 8.455 | 4,791,519 | -0.42(-4.69%) |
Jul 21, 2008 | 8.958 | 9.122 | 8.822 | 8.870 | 1,746,850 | -0.07(-0.76%) |
Jul 18, 2008 | 8.977 | 9.199 | 8.803 | 8.938 | 2,007,323 | -0.05(-0.54%) |
Jul 17, 2008 | 8.783 | 9.093 | 8.629 | 8.987 | 4,039,569 | +0.38(+4.38%) |
Jul 16, 2008 | 8.261 | 8.783 | 8.116 | 8.609 | 5,427,256 | +0.44(+5.45%) |
Jul 15, 2008 | 7.961 | 8.474 | 7.816 | 8.164 | 4,165,122 | -0.12(-1.40%) |
Jul 14, 2008 | 8.222 | 8.435 | 8.126 | 8.280 | 3,076,607 | +0.04(+0.47%) |
Jul 11, 2008 | 8.532 | 8.571 | 7.739 | 8.242 | 7,903,825 | -0.97(-10.50%) |
Jul 10, 2008 | 8.590 | 9.383 | 8.590 | 9.209 | 5,790,549 | +0.54(+6.25%) |
Jul 09, 2008 | 9.132 | 9.325 | 8.629 | 8.667 | 4,804,180 | -0.44(-4.88%) |
Jul 08, 2008 | 9.809 | 9.906 | 8.948 | 9.112 | 7,624,807 | -0.66(-6.73%) |
Jul 07, 2008 | 9.867 | 10.05 | 9.470 | 9.770 | 4,277,428 | -0.01(-0.10%) |
Jul 04, 2008 | 9.944 | 10.02 | 9.664 | 9.780 | 1,771,412 | +0.00(+0.00%) |
Jul 03, 2008 | 9.944 | 10.02 | 9.664 | 9.780 | 1,771,412 | -0.14(-1.37%) |
Jul 02, 2008 | 10.38 | 10.42 | 9.877 | 9.915 | 3,168,087 | -0.40(-3.85%) |
Jul 01, 2008 | 9.944 | 10.38 | 9.915 | 10.31 | 3,803,725 | +0.24(+2.40%) |
Jun 30, 2008 | 10.46 | 10.51 | 10.06 | 10.07 | 2,505,950 | -0.44(-4.14%) |
Jun 27, 2008 | 10.30 | 10.51 | 10.02 | 10.51 | 6,828,024 | +0.25(+2.45%) |
Jun 26, 2008 | 10.73 | 10.73 | 10.20 | 10.25 | 2,336,828 | -0.55(-5.10%) |
Jun 25, 2008 | 10.53 | 10.99 | 10.53 | 10.81 | 2,270,698 | +0.29(+2.76%) |
Jun 24, 2008 | 10.53 | 10.78 | 10.36 | 10.51 | 1,856,503 | -0.08(-0.73%) |
Jun 23, 2008 | 10.99 | 11.07 | 10.50 | 10.59 | 1,997,088 | -0.31(-2.84%) |
Jun 20, 2008 | 11.33 | 11.33 | 10.75 | 10.90 | 2,604,570 | -0.51(-4.49%) |
Jun 19, 2008 | 10.92 | 11.41 | 10.92 | 11.41 | 2,630,619 | +0.30(+2.70%) |
Jun 18, 2008 | 11.18 | 11.26 | 10.94 | 11.11 | 3,094,343 | -0.07(-0.61%) |
Jun 17, 2008 | 11.37 | 11.38 | 10.79 | 11.18 | 3,321,298 | -0.13(-1.11%) |
Jun 16, 2008 | 10.73 | 11.43 | 10.63 | 11.31 | 6,444,778 | +1.02(+9.87%) |
Jun 13, 2008 | 10.05 | 10.29 | 9.964 | 10.29 | 1,653,084 | +0.40(+4.01%) |
Jun 12, 2008 | 10.00 | 10.33 | 9.799 | 9.896 | 3,281,936 | -0.06(-0.58%) |
Jun 11, 2008 | 10.22 | 10.23 | 9.751 | 9.954 | 3,034,720 | -0.26(-2.56%) |
Jun 10, 2008 | 10.17 | 10.29 | 10.04 | 10.22 | 3,377,480 | -0.03(-0.28%) |
Jun 09, 2008 | 10.38 | 10.51 | 10.12 | 10.24 | 3,155,759 | -0.11(-1.03%) |
Jun 06, 2008 | 10.66 | 10.74 | 10.33 | 10.35 | 1,972,463 | -0.42(-3.86%) |
Jun 05, 2008 | 10.76 | 10.80 | 10.50 | 10.77 | 1,964,581 | +0.08(+0.72%) |
Jun 04, 2008 | 10.32 | 10.77 | 10.29 | 10.69 | 3,259,258 | +0.26(+2.50%) |
Jun 03, 2008 | 10.05 | 10.71 | 9.983 | 10.43 | 6,418,018 | +0.46(+4.66%) |
Jun 02, 2008 | 10.07 | 10.17 | 9.780 | 9.964 | 3,274,682 | -0.35(-3.38%) |
May 30, 2008 | 10.61 | 10.61 | 10.27 | 10.31 | 2,308,723 | -0.19(-1.84%) |
May 29, 2008 | 10.53 | 10.73 | 10.37 | 10.51 | 2,968,656 | -0.07(-0.64%) |
May 28, 2008 | 10.60 | 10.72 | 10.26 | 10.57 | 3,022,006 | -0.35(-3.19%) |
May 27, 2008 | 10.55 | 10.92 | 10.55 | 10.92 | 2,374,624 | +0.40(+3.77%) |
May 26, 2008 | 10.65 | 10.85 | 10.35 | 10.52 | 2,567,741 | +0.00(+0.00%) |
May 23, 2008 | 10.65 | 10.85 | 10.35 | 10.52 | 2,567,741 | -0.35(-3.20%) |
May 22, 2008 | 10.71 | 10.97 | 10.70 | 10.87 | 3,572,833 | +0.08(+0.72%) |
May 21, 2008 | 11.13 | 11.29 | 10.54 | 10.80 | 4,278,621 | -0.12(-1.06%) |
May 20, 2008 | 12.27 | 12.27 | 10.49 | 10.91 | 9,759,035 | -1.00(-8.37%) |
May 19, 2008 | 11.96 | 12.29 | 11.77 | 11.91 | 3,497,818 | -0.05(-0.40%) |
May 16, 2008 | 11.87 | 11.99 | 11.61 | 11.96 | 2,543,944 | +0.17(+1.48%) |
May 15, 2008 | 11.73 | 11.90 | 11.55 | 11.78 | 3,773,706 | +0.08(+0.66%) |
May 14, 2008 | 11.46 | 11.85 | 11.41 | 11.70 | 3,304,075 | +0.28(+2.46%) |
May 13, 2008 | 11.35 | 11.60 | 11.32 | 11.42 | 2,807,046 | +0.05(+0.42%) |
May 12, 2008 | 11.20 | 11.45 | 11.01 | 11.38 | 2,218,909 | +0.37(+3.34%) |
May 09, 2008 | 10.96 | 11.28 | 10.64 | 11.01 | 2,249,245 | -0.23(-2.06%) |
May 08, 2008 | 11.11 | 11.40 | 10.99 | 11.24 | 2,939,629 | +0.00(+0.00%) |
May 07, 2008 | 11.48 | 11.99 | 11.10 | 11.24 | 4,653,745 | -0.25(-2.19%) |
May 06, 2008 | 11.42 | 11.52 | 11.10 | 11.49 | 3,889,301 | +0.00(+0.00%) |
May 05, 2008 | 11.46 | 11.95 | 11.37 | 11.49 | 4,808,858 | +0.21(+1.89%) |
May 02, 2008 | 11.82 | 12.02 | 10.89 | 11.28 | 6,839,537 | -0.65(-5.43%) |