Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.050 | 5.700 | 5.010 | 5.580 | 18,870,582 | +0.77(+16.01%) |
Apr 29, 2009 | 4.680 | 4.830 | 4.610 | 4.810 | 2,771,528 | +0.20(+4.34%) |
Apr 28, 2009 | 4.540 | 4.650 | 4.480 | 4.610 | 1,831,699 | +0.02(+0.44%) |
Apr 27, 2009 | 4.600 | 4.730 | 4.550 | 4.590 | 1,745,018 | -0.09(-1.92%) |
Apr 24, 2009 | 4.670 | 4.810 | 4.610 | 4.680 | 1,982,887 | +0.03(+0.65%) |
Apr 23, 2009 | 4.760 | 4.840 | 4.540 | 4.650 | 1,454,002 | -0.09(-1.90%) |
Apr 22, 2009 | 4.700 | 4.880 | 4.680 | 4.740 | 1,545,440 | -0.01(-0.21%) |
Apr 21, 2009 | 4.570 | 4.880 | 4.460 | 4.750 | 1,810,679 | +0.16(+3.49%) |
Apr 20, 2009 | 4.740 | 4.780 | 4.585 | 4.590 | 1,269,146 | -0.28(-5.75%) |
Apr 17, 2009 | 4.830 | 4.915 | 4.700 | 4.870 | 1,554,774 | +0.06(+1.25%) |
Apr 16, 2009 | 4.920 | 4.920 | 4.690 | 4.810 | 2,035,034 | -0.04(-0.82%) |
Apr 15, 2009 | 4.820 | 4.860 | 4.670 | 4.850 | 2,386,899 | +0.01(+0.21%) |
Apr 14, 2009 | 4.820 | 4.960 | 4.760 | 4.840 | 1,245,219 | -0.05(-1.02%) |
Apr 13, 2009 | 4.830 | 4.950 | 4.740 | 4.890 | 4,554,030 | +0.02(+0.41%) |
Apr 09, 2009 | 4.670 | 4.880 | 4.660 | 4.870 | 3,272,353 | +0.25(+5.41%) |
Apr 08, 2009 | 4.320 | 4.650 | 4.290 | 4.620 | 3,223,857 | +0.34(+7.94%) |
Apr 07, 2009 | 4.410 | 4.410 | 4.260 | 4.280 | 1,348,217 | -0.20(-4.46%) |
Apr 06, 2009 | 4.470 | 4.500 | 4.400 | 4.480 | 1,037,902 | -0.06(-1.32%) |
Apr 03, 2009 | 4.470 | 4.560 | 4.450 | 4.540 | 1,277,962 | +0.11(+2.48%) |
Apr 02, 2009 | 4.360 | 4.510 | 4.360 | 4.430 | 2,430,642 | +0.18(+4.24%) |
Apr 01, 2009 | 4.110 | 4.270 | 4.050 | 4.250 | 1,670,159 | +0.05(+1.19%) |
Mar 31, 2009 | 4.120 | 4.310 | 4.080 | 4.200 | 1,608,427 | +0.12(+2.94%) |
Mar 30, 2009 | 4.060 | 4.121 | 4.000 | 4.080 | 2,792,457 | -0.42(-9.33%) |
Mar 26, 2009 | 4.210 | 4.500 | 4.210 | 4.500 | 4,126,274 | +0.34(+8.17%) |
Mar 25, 2009 | 4.010 | 4.260 | 4.000 | 4.160 | 2,366,765 | +0.00(+0.00%) |
Mar 24, 2009 | 4.220 | 4.230 | 4.110 | 4.160 | 2,238,634 | -0.10(-2.35%) |
Mar 23, 2009 | 4.090 | 4.260 | 3.920 | 4.260 | 2,493,898 | +0.33(+8.40%) |
Mar 20, 2009 | 4.160 | 4.180 | 3.900 | 3.930 | 4,646,348 | -0.27(-6.43%) |
Mar 19, 2009 | 4.400 | 4.400 | 4.160 | 4.200 | 2,152,396 | -0.19(-4.33%) |
Mar 18, 2009 | 4.200 | 4.390 | 4.160 | 4.390 | 1,362,611 | +0.16(+3.78%) |
Mar 17, 2009 | 4.050 | 4.230 | 4.010 | 4.230 | 1,222,499 | +0.19(+4.70%) |
Mar 16, 2009 | 4.130 | 4.210 | 4.030 | 4.040 | 1,698,398 | -0.07(-1.70%) |
Mar 13, 2009 | 4.140 | 4.150 | 4.030 | 4.110 | 2,038,083 | -0.01(-0.24%) |
Mar 12, 2009 | 3.850 | 4.200 | 3.800 | 4.120 | 4,456,715 | +0.30(+7.85%) |
Mar 11, 2009 | 3.880 | 3.990 | 3.790 | 3.820 | 2,416,372 | -0.01(-0.26%) |
Mar 10, 2009 | 3.700 | 3.920 | 3.670 | 3.830 | 3,354,235 | +0.23(+6.39%) |
Mar 09, 2009 | 3.660 | 3.820 | 3.567 | 3.600 | 1,982,242 | -0.10(-2.70%) |
Mar 06, 2009 | 3.730 | 3.850 | 3.590 | 3.700 | 2,933,470 | -0.03(-0.80%) |
Mar 05, 2009 | 3.780 | 3.880 | 3.620 | 3.730 | 2,726,422 | -0.10(-2.61%) |
Mar 04, 2009 | 3.890 | 4.010 | 3.750 | 3.830 | 3,220,690 | -0.14(-3.53%) |
Mar 02, 2009 | 4.130 | 4.200 | 3.930 | 3.970 | 3,183,836 | -0.23(-5.48%) |
Feb 27, 2009 | 4.190 | 4.350 | 4.160 | 4.200 | 3,609,632 | -0.05(-1.18%) |
Feb 26, 2009 | 4.140 | 4.400 | 4.120 | 4.250 | 4,194,218 | +0.14(+3.41%) |
Feb 25, 2009 | 3.930 | 4.210 | 3.830 | 4.110 | 4,415,212 | +0.13(+3.27%) |
Feb 24, 2009 | 3.850 | 3.990 | 3.770 | 3.980 | 3,215,791 | +0.19(+5.01%) |
Feb 23, 2009 | 3.850 | 3.940 | 3.750 | 3.790 | 2,963,532 | -0.06(-1.56%) |
Feb 20, 2009 | 3.850 | 4.090 | 3.740 | 3.850 | 3,394,053 | -0.09(-2.28%) |
Feb 19, 2009 | 3.910 | 4.070 | 3.860 | 3.940 | 2,717,189 | +0.08(+2.07%) |
Feb 18, 2009 | 4.000 | 4.010 | 3.800 | 3.860 | 4,387,072 | -0.15(-3.74%) |
Feb 17, 2009 | 4.160 | 4.190 | 4.000 | 4.010 | 2,232,258 | -0.22(-5.20%) |
Feb 13, 2009 | 4.340 | 4.390 | 4.170 | 4.230 | 3,606,342 | -0.12(-2.76%) |
Feb 12, 2009 | 4.160 | 4.350 | 4.130 | 4.350 | 2,374,752 | +0.05(+1.16%) |
Feb 11, 2009 | 4.270 | 4.390 | 4.210 | 4.300 | 2,420,643 | +0.04(+0.94%) |
Feb 10, 2009 | 4.490 | 4.640 | 4.200 | 4.260 | 2,560,063 | -0.29(-6.37%) |
Feb 09, 2009 | 4.350 | 4.600 | 4.322 | 4.550 | 4,092,889 | +0.05(+1.11%) |
Feb 06, 2009 | 4.130 | 4.550 | 4.120 | 4.500 | 5,562,336 | +0.30(+7.14%) |
Feb 05, 2009 | 3.580 | 4.360 | 3.530 | 4.200 | 7,027,503 | +0.55(+15.07%) |
Feb 04, 2009 | 3.660 | 3.770 | 3.520 | 3.650 | 3,572,103 | -0.03(-0.82%) |
Feb 03, 2009 | 3.530 | 3.720 | 3.500 | 3.680 | 2,106,988 | +0.04(+1.10%) |
Feb 02, 2009 | 3.100 | 3.750 | 3.030 | 3.640 | 3,407,105 | -0.14(-3.70%) |
Jan 30, 2009 | 4.040 | 4.120 | 3.700 | 3.780 | 2,551,218 | -0.23(-5.74%) |
Jan 29, 2009 | 4.130 | 4.170 | 3.930 | 4.010 | 2,604,153 | -0.17(-4.07%) |
Jan 28, 2009 | 4.120 | 4.200 | 3.960 | 4.180 | 3,056,808 | +0.12(+2.96%) |
Jan 27, 2009 | 3.900 | 4.100 | 3.810 | 4.060 | 1,045,292 | +0.16(+4.10%) |
Jan 26, 2009 | 3.950 | 4.110 | 3.775 | 3.900 | 2,693,235 | +0.04(+1.04%) |
Jan 23, 2009 | 3.640 | 3.900 | 3.500 | 3.860 | 3,011,267 | +0.33(+9.35%) |
Jan 22, 2009 | 3.680 | 3.690 | 3.510 | 3.530 | 3,787,635 | -0.26(-6.86%) |
Jan 21, 2009 | 3.680 | 3.820 | 3.500 | 3.790 | 3,034,419 | +0.16(+4.41%) |
Jan 20, 2009 | 3.880 | 3.990 | 3.590 | 3.630 | 3,146,509 | -0.36(-9.02%) |
Jan 16, 2009 | 4.040 | 4.120 | 3.750 | 3.990 | 3,671,704 | +0.05(+1.27%) |
Jan 15, 2009 | 4.140 | 4.200 | 3.760 | 3.940 | 4,558,000 | -0.13(-3.19%) |
Jan 14, 2009 | 4.050 | 4.160 | 3.930 | 4.070 | 3,253,966 | -0.04(-0.97%) |
Jan 13, 2009 | 4.110 | 4.180 | 4.030 | 4.110 | 2,383,909 | -0.01(-0.24%) |
Jan 12, 2009 | 4.430 | 4.450 | 4.020 | 4.120 | 4,450,356 | -0.17(-3.96%) |
Jan 09, 2009 | 4.110 | 4.480 | 3.900 | 4.290 | 4,879,691 | +0.17(+4.13%) |
Jan 08, 2009 | 4.000 | 4.170 | 3.870 | 4.120 | 3,663,100 | +0.09(+2.23%) |
Jan 07, 2009 | 4.060 | 4.098 | 3.920 | 4.030 | 2,663,691 | -0.14(-3.36%) |
Jan 06, 2009 | 4.000 | 4.190 | 3.930 | 4.170 | 3,874,237 | +0.19(+4.77%) |
Jan 05, 2009 | 3.880 | 4.000 | 3.680 | 3.980 | 5,069,156 | +0.14(+3.65%) |
Jan 02, 2009 | 3.630 | 3.900 | 3.530 | 3.840 | 4,465,238 | +0.18(+4.92%) |
Dec 31, 2008 | 3.360 | 3.700 | 3.360 | 3.660 | 0 | +0.26(+7.65%) |
Dec 30, 2008 | 3.300 | 3.470 | 3.250 | 3.400 | 4,723,969 | +0.12(+3.66%) |
Dec 29, 2008 | 3.280 | 3.292 | 3.250 | 3.280 | 2,014,043 | +0.02(+0.61%) |
Dec 26, 2008 | 3.250 | 3.300 | 3.220 | 3.260 | 1,733,076 | +0.03(+0.93%) |
Dec 24, 2008 | 3.210 | 3.250 | 3.160 | 3.230 | 1,867,598 | +0.01(+0.31%) |
Dec 23, 2008 | 3.300 | 3.320 | 3.120 | 3.220 | 4,221,115 | -0.07(-2.13%) |
Dec 22, 2008 | 3.300 | 3.320 | 3.130 | 3.290 | 4,912,149 | +0.00(+0.00%) |
Dec 19, 2008 | 3.330 | 3.370 | 3.150 | 3.290 | 16,746,084 | +0.11(+3.46%) |
Dec 18, 2008 | 3.130 | 3.370 | 3.110 | 3.180 | 7,724,355 | -0.08(-2.45%) |
Dec 17, 2008 | 3.230 | 3.440 | 3.150 | 3.260 | 11,527,243 | +0.15(+4.82%) |
Dec 16, 2008 | 2.650 | 3.120 | 2.590 | 3.110 | 10,068,962 | +0.50(+19.16%) |
Dec 15, 2008 | 2.750 | 2.840 | 2.550 | 2.610 | 8,013,254 | -0.12(-4.40%) |
Dec 12, 2008 | 2.950 | 2.950 | 2.680 | 2.730 | 22,450,746 | -0.31(-10.20%) |
Dec 11, 2008 | 3.940 | 3.980 | 2.712 | 3.040 | 21,379,676 | -0.89(-22.65%) |
Dec 10, 2008 | 4.000 | 4.160 | 3.870 | 3.930 | 8,765,834 | +0.00(+0.00%) |
Dec 09, 2008 | 3.930 | 4.260 | 3.800 | 3.930 | 6,386,854 | -0.08(-2.00%) |
Dec 08, 2008 | 3.980 | 4.060 | 3.840 | 4.010 | 5,990,493 | +0.11(+2.82%) |
Dec 05, 2008 | 3.500 | 3.900 | 3.430 | 3.900 | 6,715,857 | +0.36(+10.17%) |
Dec 04, 2008 | 3.680 | 3.760 | 3.470 | 3.540 | 5,447,891 | -0.28(-7.33%) |
Dec 03, 2008 | 3.540 | 3.850 | 3.500 | 3.820 | 6,448,705 | +0.15(+4.09%) |
Dec 02, 2008 | 3.340 | 3.790 | 3.310 | 3.670 | 8,019,523 | +0.36(+10.88%) |
Dec 01, 2008 | 3.830 | 3.830 | 3.310 | 3.310 | 5,162,047 | -0.55(-14.25%) |
Nov 28, 2008 | 3.800 | 3.920 | 3.310 | 3.860 | 1,960,425 | +0.05(+1.31%) |
Nov 26, 2008 | 3.350 | 3.820 | 3.350 | 3.810 | 4,143,139 | +0.43(+12.72%) |
Nov 25, 2008 | 3.570 | 3.840 | 3.360 | 3.380 | 10,945,444 | -0.46(-11.98%) |
Nov 24, 2008 | 3.200 | 3.850 | 3.200 | 3.840 | 4,875,706 | +0.72(+23.08%) |
Nov 21, 2008 | 3.240 | 3.280 | 2.920 | 3.120 | 6,054,364 | -0.04(-1.27%) |
Nov 20, 2008 | 3.400 | 3.500 | 3.110 | 3.160 | 6,429,494 | -0.23(-6.78%) |
Nov 19, 2008 | 3.780 | 3.840 | 3.390 | 3.390 | 5,089,766 | -0.38(-10.08%) |
Nov 18, 2008 | 3.590 | 3.800 | 3.540 | 3.770 | 4,271,664 | +0.14(+3.86%) |
Nov 17, 2008 | 3.840 | 3.880 | 3.610 | 3.630 | 4,454,105 | -0.30(-7.63%) |
Nov 14, 2008 | 3.880 | 4.040 | 3.620 | 3.930 | 3,967,120 | -0.02(-0.51%) |
Nov 13, 2008 | 3.600 | 3.980 | 3.300 | 3.950 | 3,527,584 | +0.36(+10.03%) |
Nov 12, 2008 | 3.840 | 3.930 | 3.560 | 3.590 | 2,961,019 | -0.33(-8.42%) |
Nov 11, 2008 | 3.900 | 3.990 | 3.740 | 3.920 | 4,973,402 | -0.02(-0.51%) |
Nov 10, 2008 | 4.300 | 4.340 | 3.880 | 3.940 | 3,294,835 | -0.08(-1.99%) |
Nov 07, 2008 | 4.050 | 4.090 | 3.780 | 4.020 | 6,046,065 | +0.04(+1.01%) |
Nov 06, 2008 | 4.450 | 4.490 | 3.960 | 3.980 | 3,682,415 | -0.36(-8.29%) |
Nov 05, 2008 | 4.900 | 5.050 | 4.340 | 4.340 | 4,785,846 | -0.61(-12.32%) |
Nov 04, 2008 | 4.500 | 4.970 | 4.450 | 4.950 | 6,709,170 | +0.56(+12.76%) |
Nov 03, 2008 | 4.240 | 4.520 | 3.990 | 4.390 | 5,947,654 | +0.32(+7.86%) |
Oct 31, 2008 | 4.000 | 4.170 | 3.930 | 4.070 | 4,164,272 | +0.01(+0.25%) |
Oct 30, 2008 | 3.380 | 4.070 | 3.340 | 4.060 | 21,768,644 | +0.75(+22.66%) |
Oct 29, 2008 | 3.470 | 3.490 | 3.100 | 3.310 | 5,054,226 | -0.18(-5.16%) |
Oct 28, 2008 | 3.130 | 3.540 | 2.760 | 3.490 | 13,779,650 | +0.44(+14.43%) |
Oct 27, 2008 | 2.860 | 3.180 | 2.700 | 3.050 | 11,792,275 | +0.15(+5.17%) |
Oct 24, 2008 | 2.880 | 3.060 | 2.760 | 2.900 | 9,404,258 | -0.32(-9.94%) |
Oct 23, 2008 | 3.630 | 3.630 | 2.420 | 3.220 | 25,891,288 | -1.10(-25.46%) |
Oct 22, 2008 | 4.550 | 4.650 | 4.130 | 4.320 | 4,616,700 | -0.22(-4.85%) |
Oct 21, 2008 | 4.670 | 4.830 | 4.450 | 4.540 | 4,691,807 | -0.24(-5.02%) |
Oct 20, 2008 | 4.820 | 4.860 | 4.480 | 4.780 | 5,771,123 | +0.27(+5.99%) |
Oct 17, 2008 | 4.180 | 5.640 | 4.050 | 4.510 | 7,182,881 | +0.21(+4.88%) |
Oct 16, 2008 | 4.480 | 4.610 | 4.070 | 4.300 | 8,615,122 | -0.20(-4.44%) |
Oct 15, 2008 | 4.820 | 5.080 | 4.490 | 4.500 | 7,303,660 | -0.80(-15.09%) |
Oct 14, 2008 | 5.160 | 5.500 | 5.150 | 5.300 | 8,257,760 | +0.14(+2.71%) |
Oct 13, 2008 | 5.070 | 5.160 | 4.530 | 5.160 | 5,468,660 | +0.42(+8.86%) |
Oct 10, 2008 | 4.780 | 5.550 | 4.000 | 4.740 | 10,146,075 | -0.24(-4.82%) |
Oct 09, 2008 | 5.510 | 5.510 | 4.890 | 4.980 | 5,014,980 | -0.34(-6.39%) |
Oct 08, 2008 | 5.340 | 5.660 | 5.140 | 5.320 | 6,047,083 | +0.16(+3.10%) |
Oct 07, 2008 | 5.840 | 5.840 | 5.156 | 5.160 | 6,892,809 | -0.50(-8.83%) |
Oct 06, 2008 | 6.200 | 6.380 | 5.340 | 5.660 | 9,799,475 | -0.56(-9.00%) |
Oct 03, 2008 | 6.470 | 6.640 | 6.210 | 6.220 | 6,252,223 | -0.11(-1.74%) |
Oct 02, 2008 | 6.680 | 6.690 | 6.310 | 6.330 | 6,039,370 | -0.36(-5.38%) |
Oct 01, 2008 | 6.670 | 6.930 | 6.590 | 6.690 | 4,200,186 | -0.07(-1.04%) |
Sep 30, 2008 | 6.170 | 6.810 | 6.170 | 6.760 | 6,198,493 | +0.56(+9.03%) |
Sep 29, 2008 | 6.730 | 6.870 | 6.110 | 6.200 | 5,699,952 | -0.60(-8.82%) |
Sep 26, 2008 | 6.780 | 6.870 | 6.740 | 6.800 | 7,764,235 | -0.05(-0.73%) |
Sep 25, 2008 | 7.180 | 7.280 | 6.770 | 6.850 | 7,646,170 | -0.24(-3.39%) |
Sep 24, 2008 | 7.080 | 7.340 | 7.045 | 7.090 | 3,728,502 | -0.02(-0.28%) |
Sep 23, 2008 | 7.310 | 7.390 | 7.060 | 7.110 | 3,435,497 | -0.15(-2.07%) |
Sep 22, 2008 | 7.460 | 7.680 | 7.170 | 7.260 | 3,073,416 | -0.18(-2.42%) |
Sep 19, 2008 | 7.430 | 7.560 | 7.250 | 7.440 | 4,749,327 | +0.18(+2.48%) |
Sep 18, 2008 | 7.400 | 7.400 | 6.840 | 7.260 | 5,830,204 | +0.09(+1.26%) |
Sep 17, 2008 | 7.520 | 7.630 | 7.150 | 7.170 | 6,339,146 | -0.48(-6.27%) |
Sep 16, 2008 | 7.490 | 7.750 | 7.310 | 7.650 | 6,178,307 | +0.05(+0.66%) |
Sep 15, 2008 | 7.580 | 7.890 | 7.455 | 7.600 | 4,489,964 | -0.21(-2.69%) |
Sep 12, 2008 | 7.620 | 7.850 | 7.442 | 7.810 | 8,480,802 | +0.06(+0.77%) |
Sep 11, 2008 | 7.970 | 7.970 | 7.640 | 7.750 | 4,418,005 | -0.22(-2.76%) |
Sep 10, 2008 | 8.030 | 8.040 | 7.750 | 7.970 | 4,334,569 | +0.04(+0.50%) |
Sep 09, 2008 | 8.200 | 8.480 | 7.930 | 7.930 | 5,387,726 | -0.31(-3.76%) |
Sep 08, 2008 | 7.800 | 8.280 | 7.800 | 8.240 | 4,370,824 | +0.27(+3.39%) |
Sep 05, 2008 | 7.720 | 8.050 | 7.690 | 7.970 | 4,303,251 | +0.17(+2.18%) |
Sep 04, 2008 | 7.830 | 7.900 | 7.650 | 7.800 | 5,137,093 | -0.03(-0.38%) |
Sep 03, 2008 | 7.960 | 8.170 | 7.820 | 7.830 | 8,202,488 | -0.14(-1.76%) |
Sep 02, 2008 | 8.140 | 8.270 | 7.970 | 7.970 | 4,349,786 | -0.02(-0.25%) |
Aug 29, 2008 | 8.110 | 8.170 | 7.980 | 7.990 | 4,107,686 | -0.19(-2.32%) |
Aug 28, 2008 | 8.170 | 8.340 | 8.090 | 8.180 | 4,760,512 | +0.07(+0.86%) |
Aug 27, 2008 | 7.920 | 8.130 | 7.840 | 8.110 | 5,401,226 | +0.29(+3.71%) |
Aug 26, 2008 | 7.960 | 7.960 | 7.715 | 7.820 | 6,039,534 | -0.17(-2.13%) |
Aug 25, 2008 | 7.850 | 8.040 | 7.840 | 7.990 | 5,213,395 | +0.01(+0.13%) |
Aug 22, 2008 | 7.730 | 8.040 | 7.720 | 7.980 | 5,505,929 | +0.19(+2.44%) |
Aug 21, 2008 | 7.550 | 7.880 | 7.500 | 7.790 | 9,997,079 | +0.13(+1.70%) |
Aug 20, 2008 | 7.630 | 7.700 | 7.430 | 7.660 | 7,147,975 | +0.13(+1.73%) |
Aug 19, 2008 | 7.610 | 7.750 | 7.500 | 7.530 | 5,247,448 | -0.21(-2.71%) |
Aug 18, 2008 | 7.980 | 8.080 | 7.700 | 7.740 | 11,642,482 | +0.10(+1.31%) |
Aug 15, 2008 | 7.210 | 8.350 | 7.120 | 7.640 | 11,492,139 | +0.48(+6.70%) |
Aug 14, 2008 | 7.160 | 7.220 | 7.130 | 7.160 | 5,446,412 | +0.00(+0.00%) |
Aug 13, 2008 | 7.190 | 7.320 | 7.131 | 7.160 | 5,547,666 | -0.01(-0.14%) |
Aug 12, 2008 | 7.240 | 7.330 | 7.130 | 7.170 | 4,080,506 | -0.07(-0.97%) |
Aug 11, 2008 | 7.080 | 7.270 | 7.080 | 7.240 | 6,382,360 | +0.10(+1.40%) |
Aug 08, 2008 | 7.020 | 7.160 | 6.980 | 7.140 | 7,399,948 | +0.14(+2.00%) |
Aug 07, 2008 | 7.090 | 7.175 | 6.990 | 7.000 | 4,438,739 | -0.03(-0.43%) |
Aug 06, 2008 | 7.050 | 7.130 | 6.950 | 7.030 | 5,092,461 | +0.01(+0.14%) |
Aug 05, 2008 | 7.200 | 7.230 | 6.950 | 7.020 | 4,696,096 | -0.11(-1.54%) |
Aug 04, 2008 | 7.120 | 7.160 | 7.050 | 7.130 | 5,745,305 | +0.02(+0.28%) |
Aug 01, 2008 | 7.130 | 7.210 | 7.080 | 7.110 | 10,586,103 | -0.28(-3.79%) |
Jul 31, 2008 | 7.140 | 7.500 | 7.090 | 7.390 | 8,190,239 | +0.24(+3.36%) |
Jul 30, 2008 | 7.320 | 7.390 | 7.020 | 7.150 | 10,508,033 | -0.19(-2.59%) |
Jul 29, 2008 | 7.340 | 7.520 | 7.300 | 7.340 | 9,971,200 | -0.06(-0.81%) |
Jul 28, 2008 | 7.350 | 7.440 | 7.310 | 7.400 | 11,412,469 | +0.05(+0.68%) |
Jul 25, 2008 | 7.120 | 7.365 | 7.050 | 7.350 | 19,966,412 | +0.24(+3.38%) |
Jul 24, 2008 | 7.260 | 7.370 | 6.900 | 7.110 | 33,787,288 | -3.16(-30.77%) |
Jul 23, 2008 | 10.16 | 10.36 | 10.01 | 10.27 | 4,162,300 | +0.13(+1.28%) |
Jul 22, 2008 | 9.940 | 10.19 | 9.790 | 10.14 | 3,193,040 | +0.31(+3.15%) |
Jul 21, 2008 | 10.21 | 10.32 | 9.830 | 9.830 | 5,267,809 | -0.48(-4.66%) |
Jul 18, 2008 | 10.42 | 10.64 | 10.30 | 10.31 | 4,972,204 | -0.25(-2.37%) |
Jul 17, 2008 | 10.24 | 10.60 | 10.17 | 10.56 | 3,070,905 | +0.43(+4.24%) |
Jul 16, 2008 | 9.840 | 10.18 | 9.690 | 10.13 | 4,301,153 | +0.15(+1.50%) |
Jul 15, 2008 | 9.570 | 10.18 | 9.420 | 9.980 | 3,880,810 | +0.39(+4.07%) |
Jul 14, 2008 | 9.800 | 9.840 | 9.460 | 9.590 | 2,242,069 | -0.21(-2.14%) |
Jul 11, 2008 | 9.770 | 9.830 | 9.420 | 9.800 | 3,304,263 | -0.04(-0.41%) |
Jul 10, 2008 | 9.690 | 9.960 | 9.630 | 9.840 | 2,689,543 | +0.20(+2.07%) |
Jul 09, 2008 | 9.780 | 10.00 | 9.630 | 9.640 | 2,303,541 | -0.19(-1.93%) |
Jul 08, 2008 | 9.770 | 9.860 | 9.590 | 9.830 | 3,358,658 | +0.11(+1.13%) |
Jul 07, 2008 | 9.730 | 9.890 | 9.560 | 9.720 | 2,407,665 | +0.01(+0.10%) |
Jul 04, 2008 | 9.890 | 9.990 | 9.700 | 9.710 | 1,379,903 | +0.00(+0.00%) |
Jul 03, 2008 | 9.890 | 9.990 | 9.700 | 9.710 | 1,379,903 | -0.09(-0.92%) |
Jul 02, 2008 | 9.960 | 10.17 | 9.800 | 9.800 | 3,513,746 | -0.33(-3.26%) |
Jul 01, 2008 | 10.04 | 10.14 | 9.720 | 10.13 | 3,443,104 | +0.03(+0.30%) |
Jun 30, 2008 | 10.04 | 10.28 | 10.04 | 10.10 | 2,321,879 | -0.04(-0.39%) |
Jun 27, 2008 | 10.59 | 10.60 | 10.02 | 10.14 | 5,780,340 | -0.40(-3.80%) |
Jun 26, 2008 | 10.62 | 10.77 | 10.51 | 10.54 | 2,918,848 | -0.25(-2.32%) |
Jun 25, 2008 | 10.65 | 10.91 | 10.58 | 10.79 | 2,616,260 | +0.14(+1.31%) |
Jun 24, 2008 | 10.55 | 10.79 | 10.47 | 10.65 | 2,068,008 | +0.01(+0.09%) |
Jun 23, 2008 | 10.84 | 10.90 | 10.62 | 10.64 | 3,636,729 | -0.17(-1.57%) |
Jun 20, 2008 | 10.83 | 10.92 | 10.74 | 10.81 | 5,332,157 | -0.13(-1.19%) |
Jun 19, 2008 | 10.78 | 10.95 | 10.75 | 10.94 | 5,139,545 | +0.12(+1.11%) |
Jun 18, 2008 | 10.84 | 10.97 | 10.75 | 10.82 | 6,748,037 | -0.02(-0.18%) |
Jun 17, 2008 | 11.30 | 11.41 | 10.79 | 10.84 | 22,095,162 | -0.75(-6.47%) |
Jun 16, 2008 | 11.42 | 11.72 | 11.35 | 11.59 | 3,848,297 | +0.07(+0.61%) |
Jun 13, 2008 | 11.53 | 11.56 | 11.37 | 11.52 | 12,261,469 | +0.09(+0.79%) |
Jun 12, 2008 | 11.25 | 11.58 | 11.25 | 11.43 | 6,840,222 | +0.18(+1.60%) |
Jun 11, 2008 | 11.26 | 11.33 | 11.19 | 11.25 | 5,293,953 | -0.04(-0.35%) |
Jun 10, 2008 | 11.31 | 11.40 | 11.25 | 11.29 | 6,075,700 | -0.13(-1.14%) |
Jun 09, 2008 | 11.42 | 11.53 | 11.19 | 11.42 | 4,590,789 | +0.00(+0.00%) |
Jun 06, 2008 | 11.58 | 11.65 | 11.34 | 11.42 | 3,691,265 | -0.24(-2.06%) |
Jun 05, 2008 | 11.55 | 11.66 | 11.34 | 11.66 | 3,278,078 | +0.15(+1.30%) |
Jun 04, 2008 | 11.21 | 11.69 | 11.21 | 11.51 | 4,219,409 | +0.28(+2.49%) |
Jun 03, 2008 | 11.32 | 11.45 | 11.18 | 11.23 | 3,945,163 | -0.06(-0.53%) |
Jun 02, 2008 | 11.55 | 11.69 | 11.20 | 11.29 | 3,794,125 | -0.33(-2.84%) |
May 30, 2008 | 11.62 | 11.73 | 11.47 | 11.62 | 4,290,204 | -0.05(-0.43%) |
May 29, 2008 | 11.29 | 11.73 | 11.23 | 11.67 | 4,701,097 | +0.41(+3.64%) |
May 28, 2008 | 11.20 | 11.34 | 11.11 | 11.26 | 3,918,860 | +0.05(+0.45%) |
May 27, 2008 | 11.17 | 11.34 | 11.10 | 11.21 | 3,819,440 | +0.04(+0.36%) |
May 26, 2008 | 11.27 | 11.27 | 11.08 | 11.17 | 3,396,423 | +0.00(+0.00%) |
May 23, 2008 | 11.27 | 11.27 | 11.08 | 11.17 | 3,396,423 | -0.10(-0.89%) |
May 22, 2008 | 11.11 | 11.31 | 11.07 | 11.27 | 4,476,928 | +0.17(+1.53%) |
May 21, 2008 | 11.10 | 11.20 | 11.06 | 11.10 | 5,417,043 | -0.04(-0.36%) |
May 20, 2008 | 11.21 | 11.23 | 11.07 | 11.14 | 4,175,633 | +0.02(+0.18%) |
May 19, 2008 | 11.23 | 11.30 | 11.10 | 11.12 | 2,940,776 | -0.07(-0.63%) |
May 16, 2008 | 11.33 | 11.39 | 11.12 | 11.19 | 3,038,777 | -0.06(-0.53%) |
May 15, 2008 | 11.08 | 11.26 | 11.08 | 11.25 | 2,402,035 | +0.13(+1.17%) |
May 14, 2008 | 10.97 | 11.25 | 10.92 | 11.12 | 4,197,254 | +0.21(+1.92%) |
May 13, 2008 | 11.00 | 11.01 | 10.75 | 10.91 | 3,931,455 | -0.09(-0.82%) |
May 12, 2008 | 11.05 | 11.14 | 10.85 | 11.00 | 3,476,674 | +0.03(+0.27%) |
May 09, 2008 | 10.87 | 11.07 | 10.82 | 10.97 | 2,571,584 | +0.01(+0.09%) |
May 08, 2008 | 10.93 | 11.04 | 10.69 | 10.96 | 3,281,853 | +0.18(+1.67%) |
May 07, 2008 | 11.08 | 11.08 | 10.77 | 10.78 | 4,386,082 | -0.28(-2.53%) |
May 06, 2008 | 11.02 | 11.17 | 10.94 | 11.06 | 3,246,908 | +0.06(+0.55%) |
May 05, 2008 | 11.17 | 11.23 | 10.97 | 11.00 | 4,110,037 | -0.22(-1.96%) |
May 02, 2008 | 11.46 | 11.50 | 11.14 | 11.22 | 5,258,880 | -0.19(-1.67%) |