Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.015 | 7.290 | 6.916 | 7.214 | 1,096,420 | +0.13(+1.83%) |
May 28, 2009 | 7.313 | 7.435 | 6.786 | 7.084 | 1,528,024 | -0.62(-8.03%) |
May 27, 2009 | 8.091 | 8.282 | 7.633 | 7.702 | 1,357,454 | -0.39(-4.81%) |
May 26, 2009 | 7.099 | 8.206 | 7.099 | 8.091 | 1,434,876 | +0.88(+12.17%) |
May 22, 2009 | 7.351 | 7.435 | 7.008 | 7.214 | 966,817 | -0.01(-0.11%) |
May 21, 2009 | 7.084 | 7.382 | 7.008 | 7.221 | 1,293,222 | +0.02(+0.32%) |
May 20, 2009 | 7.771 | 8.030 | 7.130 | 7.198 | 1,729,542 | -0.47(-6.08%) |
May 19, 2009 | 7.717 | 8.252 | 7.473 | 7.664 | 3,059,632 | -0.11(-1.38%) |
May 18, 2009 | 6.969 | 7.832 | 6.542 | 7.771 | 5,368,473 | +2.04(+35.55%) |
May 15, 2009 | 5.779 | 6.107 | 5.649 | 5.733 | 981,024 | -0.07(-1.18%) |
May 14, 2009 | 5.572 | 6.107 | 5.420 | 5.801 | 898,375 | +0.27(+4.83%) |
May 13, 2009 | 5.771 | 5.931 | 5.488 | 5.534 | 1,157,894 | -0.37(-6.33%) |
May 12, 2009 | 6.404 | 6.473 | 5.847 | 5.908 | 1,032,981 | -0.38(-6.07%) |
May 11, 2009 | 6.168 | 6.481 | 5.969 | 6.290 | 659,583 | -0.03(-0.48%) |
May 08, 2009 | 6.191 | 6.374 | 6.008 | 6.321 | 970,806 | +0.24(+4.02%) |
May 07, 2009 | 6.519 | 7.061 | 6.015 | 6.076 | 1,922,301 | -0.22(-3.52%) |
May 06, 2009 | 6.580 | 6.672 | 6.107 | 6.298 | 1,204,215 | -0.13(-2.02%) |
May 05, 2009 | 6.267 | 6.618 | 6.191 | 6.427 | 1,018,558 | +0.00(+0.00%) |
May 04, 2009 | 6.061 | 6.511 | 5.687 | 6.427 | 1,054,505 | +0.53(+8.93%) |
May 01, 2009 | 5.878 | 6.107 | 5.763 | 5.901 | 571,505 | +0.02(+0.26%) |
Apr 30, 2009 | 5.641 | 6.107 | 5.641 | 5.885 | 899,466 | +0.21(+3.77%) |
Apr 29, 2009 | 5.343 | 5.855 | 5.214 | 5.672 | 958,680 | +0.38(+7.21%) |
Apr 28, 2009 | 5.114 | 5.404 | 5.030 | 5.290 | 607,635 | +0.09(+1.76%) |
Apr 27, 2009 | 5.298 | 5.427 | 5.114 | 5.198 | 1,016,420 | -0.24(-4.49%) |
Apr 24, 2009 | 5.366 | 5.548 | 5.275 | 5.443 | 768,170 | +0.11(+2.15%) |
Apr 23, 2009 | 5.450 | 5.679 | 5.229 | 5.328 | 720,195 | -0.24(-4.25%) |
Apr 22, 2009 | 5.305 | 5.870 | 5.267 | 5.565 | 938,243 | +0.15(+2.68%) |
Apr 21, 2009 | 5.198 | 5.504 | 5.076 | 5.420 | 906,876 | +0.16(+3.05%) |
Apr 20, 2009 | 5.649 | 5.656 | 5.137 | 5.259 | 1,104,661 | -0.54(-9.34%) |
Apr 17, 2009 | 5.542 | 5.930 | 5.420 | 5.801 | 1,242,869 | +0.28(+5.12%) |
Apr 16, 2009 | 5.221 | 5.618 | 5.107 | 5.519 | 857,392 | +0.37(+7.27%) |
Apr 15, 2009 | 4.962 | 5.229 | 4.863 | 5.145 | 427,308 | +0.11(+2.28%) |
Apr 14, 2009 | 5.328 | 5.481 | 4.963 | 5.030 | 1,062,108 | -0.43(-7.83%) |
Apr 13, 2009 | 5.229 | 5.534 | 5.137 | 5.458 | 956,756 | +0.17(+3.17%) |
Apr 09, 2009 | 5.336 | 5.420 | 5.092 | 5.290 | 1,267,239 | +0.13(+2.51%) |
Apr 08, 2009 | 4.840 | 5.175 | 4.840 | 5.160 | 1,159,643 | +0.39(+8.16%) |
Apr 07, 2009 | 4.740 | 4.870 | 4.626 | 4.771 | 573,932 | -0.07(-1.42%) |
Apr 06, 2009 | 4.969 | 4.969 | 4.702 | 4.840 | 928,579 | -0.20(-3.94%) |
Apr 03, 2009 | 5.046 | 5.130 | 4.878 | 5.038 | 509,049 | -0.09(-1.79%) |
Apr 02, 2009 | 4.771 | 5.229 | 4.649 | 5.130 | 756,942 | +0.46(+9.80%) |
Apr 01, 2009 | 4.237 | 4.702 | 4.114 | 4.672 | 822,202 | +0.32(+7.37%) |
Mar 31, 2009 | 4.443 | 4.557 | 4.153 | 4.351 | 779,091 | -0.03(-0.70%) |
Mar 30, 2009 | 4.634 | 4.679 | 4.351 | 4.382 | 972,502 | -0.72(-14.07%) |
Mar 26, 2009 | 4.779 | 5.153 | 4.733 | 5.099 | 876,518 | +0.40(+8.62%) |
Mar 25, 2009 | 4.565 | 5.015 | 4.298 | 4.695 | 888,598 | +0.17(+3.71%) |
Mar 24, 2009 | 4.488 | 4.817 | 4.443 | 4.527 | 907,946 | -0.03(-0.67%) |
Mar 23, 2009 | 4.351 | 4.557 | 4.321 | 4.557 | 1,078,741 | +0.70(+18.22%) |
Mar 20, 2009 | 4.114 | 4.282 | 3.676 | 3.855 | 1,290,484 | -0.32(-7.68%) |
Mar 19, 2009 | 4.252 | 4.252 | 4.084 | 4.176 | 666,628 | -0.03(-0.61%) |
Mar 18, 2009 | 3.992 | 4.305 | 3.817 | 4.201 | 1,018,812 | +0.19(+4.83%) |
Mar 17, 2009 | 3.580 | 4.008 | 3.542 | 4.008 | 868,324 | +0.46(+12.90%) |
Mar 16, 2009 | 3.702 | 3.985 | 3.519 | 3.550 | 1,105,381 | -0.14(-3.73%) |
Mar 13, 2009 | 3.641 | 3.740 | 3.511 | 3.687 | 0 | +0.06(+1.68%) |
Mar 12, 2009 | 3.481 | 3.626 | 3.267 | 3.626 | 1,271,980 | +0.15(+4.17%) |
Mar 11, 2009 | 3.366 | 3.542 | 3.290 | 3.481 | 862,952 | +0.15(+4.35%) |
Mar 10, 2009 | 2.710 | 3.412 | 2.710 | 3.336 | 1,191,311 | +0.73(+27.78%) |
Mar 09, 2009 | 2.343 | 2.801 | 2.343 | 2.611 | 1,423,348 | +0.18(+7.21%) |
Mar 06, 2009 | 2.420 | 2.534 | 2.290 | 2.435 | 0 | +0.11(+4.93%) |
Mar 05, 2009 | 2.565 | 2.649 | 2.260 | 2.321 | 688,186 | -0.33(-12.39%) |
Mar 04, 2009 | 2.557 | 2.695 | 2.550 | 2.649 | 549,444 | +0.05(+1.76%) |
Mar 02, 2009 | 2.664 | 2.748 | 2.588 | 2.603 | 847,132 | -0.11(-3.94%) |
Feb 27, 2009 | 2.733 | 2.832 | 2.672 | 2.710 | 0 | -0.05(-1.93%) |
Feb 26, 2009 | 2.939 | 3.015 | 2.748 | 2.763 | 770,082 | -0.08(-2.69%) |
Feb 25, 2009 | 3.206 | 3.275 | 2.725 | 2.840 | 1,776,200 | -0.43(-13.08%) |
Feb 24, 2009 | 3.023 | 3.275 | 2.954 | 3.267 | 893,591 | +0.34(+11.46%) |
Feb 23, 2009 | 3.107 | 3.282 | 2.908 | 2.931 | 964,057 | -0.16(-5.19%) |
Feb 20, 2009 | 3.030 | 3.214 | 2.977 | 3.092 | 577,191 | -0.09(-2.88%) |
Feb 19, 2009 | 3.420 | 3.485 | 3.176 | 3.183 | 589,052 | -0.17(-5.01%) |
Feb 18, 2009 | 3.504 | 3.519 | 3.263 | 3.351 | 1,287,897 | -0.09(-2.66%) |
Feb 17, 2009 | 3.298 | 3.618 | 3.137 | 3.443 | 2,599,033 | +0.04(+1.12%) |
Feb 13, 2009 | 3.504 | 3.580 | 3.336 | 3.405 | 397,938 | -0.08(-2.41%) |
Feb 12, 2009 | 3.328 | 3.534 | 3.290 | 3.488 | 885,034 | +0.02(+0.66%) |
Feb 11, 2009 | 3.420 | 3.534 | 3.328 | 3.466 | 536,648 | +0.08(+2.25%) |
Feb 10, 2009 | 3.542 | 3.595 | 3.336 | 3.389 | 1,070,075 | -0.21(-5.73%) |
Feb 09, 2009 | 3.626 | 3.664 | 3.443 | 3.595 | 711,008 | +0.01(+0.21%) |
Feb 06, 2009 | 3.427 | 3.672 | 3.427 | 3.588 | 796,255 | +0.14(+3.98%) |
Feb 05, 2009 | 3.298 | 3.557 | 3.290 | 3.450 | 810,005 | +0.11(+3.43%) |
Feb 04, 2009 | 3.321 | 3.473 | 3.267 | 3.336 | 821,811 | -0.06(-1.80%) |
Feb 03, 2009 | 3.580 | 3.595 | 3.290 | 3.397 | 1,208,847 | -0.15(-4.30%) |
Feb 02, 2009 | 3.267 | 3.695 | 3.244 | 3.550 | 1,525,730 | +0.23(+6.90%) |
Jan 30, 2009 | 3.435 | 3.458 | 3.145 | 3.321 | 0 | -0.05(-1.36%) |
Jan 29, 2009 | 3.473 | 3.542 | 3.336 | 3.366 | 693,246 | -0.16(-4.55%) |
Jan 28, 2009 | 3.366 | 3.557 | 3.359 | 3.527 | 665,306 | +0.23(+6.94%) |
Jan 27, 2009 | 3.343 | 3.450 | 3.237 | 3.298 | 727,786 | -0.04(-1.14%) |
Jan 26, 2009 | 3.107 | 3.412 | 3.107 | 3.336 | 844,129 | +0.24(+7.64%) |
Jan 23, 2009 | 2.840 | 3.237 | 2.710 | 3.099 | 1,514,776 | +0.17(+5.73%) |
Jan 22, 2009 | 2.969 | 3.076 | 2.817 | 2.931 | 1,200,497 | -0.12(-4.00%) |
Jan 21, 2009 | 2.893 | 3.107 | 2.824 | 3.053 | 1,070,814 | +0.16(+5.54%) |
Jan 20, 2009 | 3.214 | 3.222 | 2.824 | 2.893 | 1,450,253 | -0.25(-8.01%) |
Jan 16, 2009 | 3.206 | 3.328 | 3.023 | 3.145 | 1,275,497 | +0.00(+0.00%) |
Jan 15, 2009 | 2.878 | 3.214 | 2.786 | 3.145 | 1,448,060 | +0.26(+8.99%) |
Jan 14, 2009 | 3.008 | 3.015 | 2.718 | 2.885 | 1,730,616 | -0.24(-7.58%) |
Jan 13, 2009 | 2.947 | 3.252 | 2.893 | 3.122 | 1,099,480 | +0.20(+6.79%) |
Jan 12, 2009 | 3.275 | 3.290 | 2.870 | 2.924 | 1,244,352 | -0.34(-10.30%) |
Jan 09, 2009 | 3.702 | 3.717 | 3.259 | 3.259 | 975,227 | -0.45(-12.14%) |
Jan 08, 2009 | 3.725 | 3.740 | 3.259 | 3.710 | 983,826 | +0.16(+4.52%) |
Jan 07, 2009 | 3.717 | 3.779 | 3.458 | 3.550 | 1,197,073 | -0.24(-6.44%) |
Jan 06, 2009 | 3.794 | 3.863 | 3.679 | 3.794 | 1,412,818 | +0.05(+1.43%) |
Jan 05, 2009 | 3.267 | 3.771 | 3.206 | 3.740 | 1,978,327 | +0.48(+14.75%) |
Jan 02, 2009 | 3.015 | 3.382 | 2.992 | 3.259 | 0 | +0.23(+7.56%) |
Jan 01, 2009 | 2.885 | 3.092 | 2.763 | 3.030 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.885 | 3.092 | 2.763 | 3.030 | 1,786,884 | +0.14(+4.75%) |
Dec 30, 2008 | 2.595 | 2.935 | 2.527 | 2.893 | 2,614,355 | +0.25(+9.54%) |
Dec 29, 2008 | 2.588 | 2.786 | 2.343 | 2.641 | 2,908,722 | +0.02(+0.58%) |
Dec 26, 2008 | 2.748 | 2.824 | 2.481 | 2.626 | 1,314,146 | -0.14(-4.97%) |
Dec 24, 2008 | 2.695 | 2.817 | 2.626 | 2.763 | 632,212 | +0.07(+2.55%) |
Dec 23, 2008 | 2.527 | 2.824 | 2.519 | 2.695 | 1,420,897 | +0.15(+5.69%) |
Dec 22, 2008 | 2.908 | 2.908 | 2.355 | 2.550 | 2,122,164 | -0.34(-11.64%) |
Dec 19, 2008 | 3.107 | 3.107 | 2.885 | 2.885 | 1,229,617 | -0.06(-2.07%) |
Dec 18, 2008 | 3.214 | 3.214 | 2.901 | 2.947 | 1,237,000 | -0.19(-6.08%) |
Dec 17, 2008 | 3.023 | 3.191 | 2.901 | 3.137 | 885,975 | +0.07(+2.24%) |
Dec 16, 2008 | 2.916 | 3.069 | 2.801 | 3.069 | 967,672 | +0.19(+6.63%) |
Dec 15, 2008 | 2.924 | 2.992 | 2.786 | 2.878 | 1,093,804 | -0.08(-2.58%) |
Dec 12, 2008 | 2.779 | 3.030 | 2.733 | 2.954 | 0 | +0.08(+2.93%) |
Dec 11, 2008 | 3.084 | 3.172 | 2.824 | 2.870 | 824,221 | -0.28(-8.96%) |
Dec 10, 2008 | 3.084 | 3.276 | 3.023 | 3.153 | 747,893 | +0.11(+3.77%) |
Dec 09, 2008 | 3.366 | 3.496 | 2.977 | 3.038 | 973,537 | -0.37(-10.96%) |
Dec 08, 2008 | 3.198 | 3.931 | 3.130 | 3.412 | 1,942,947 | +0.31(+10.10%) |
Dec 05, 2008 | 2.740 | 3.114 | 2.679 | 3.099 | 0 | +0.29(+10.33%) |
Dec 04, 2008 | 2.748 | 3.023 | 2.603 | 2.809 | 1,768,613 | +0.01(+0.27%) |
Dec 03, 2008 | 2.656 | 2.878 | 2.511 | 2.801 | 1,640,945 | +0.15(+5.46%) |
Dec 02, 2008 | 2.412 | 2.679 | 2.359 | 2.656 | 1,803,231 | +0.34(+14.85%) |
Dec 01, 2008 | 2.687 | 2.733 | 2.282 | 2.313 | 2,009,482 | -0.48(-17.21%) |
Nov 28, 2008 | 3.038 | 3.038 | 2.611 | 2.794 | 539,594 | -0.07(-2.40%) |
Nov 26, 2008 | 2.748 | 2.908 | 2.504 | 2.863 | 1,509,600 | +0.00(+0.00%) |
Nov 25, 2008 | 2.336 | 3.256 | 2.336 | 2.863 | 2,023,050 | +0.57(+25.00%) |
Nov 24, 2008 | 2.168 | 2.435 | 1.985 | 2.290 | 2,384,137 | +0.17(+7.91%) |
Nov 21, 2008 | 2.221 | 2.359 | 1.908 | 2.122 | 2,319,906 | -0.04(-1.77%) |
Nov 20, 2008 | 2.481 | 2.481 | 2.153 | 2.160 | 2,692,269 | -0.24(-9.87%) |
Nov 19, 2008 | 2.511 | 2.511 | 2.298 | 2.397 | 3,110,739 | -0.07(-2.79%) |
Nov 18, 2008 | 2.519 | 2.756 | 2.298 | 2.466 | 2,231,763 | -0.06(-2.42%) |
Nov 17, 2008 | 2.557 | 2.779 | 2.481 | 2.527 | 2,230,065 | -0.03(-1.19%) |
Nov 14, 2008 | 2.779 | 2.870 | 2.511 | 2.557 | 0 | -0.37(-12.76%) |
Nov 13, 2008 | 2.828 | 2.954 | 2.450 | 2.931 | 2,936,608 | +0.18(+6.67%) |
Nov 12, 2008 | 2.878 | 3.015 | 2.714 | 2.748 | 2,026,960 | -0.20(-6.74%) |
Nov 11, 2008 | 3.183 | 3.321 | 2.919 | 2.947 | 1,473,282 | -0.31(-9.60%) |
Nov 10, 2008 | 4.122 | 4.198 | 3.107 | 3.259 | 1,660,848 | -0.27(-7.58%) |
Nov 07, 2008 | 3.603 | 3.763 | 3.397 | 3.527 | 0 | -0.07(-1.91%) |
Nov 06, 2008 | 3.771 | 4.030 | 3.550 | 3.595 | 1,576,637 | -0.21(-5.61%) |
Nov 05, 2008 | 4.122 | 4.183 | 3.809 | 3.809 | 1,295,419 | -0.40(-9.60%) |
Nov 04, 2008 | 4.420 | 4.443 | 4.107 | 4.214 | 3,069,510 | +0.08(+1.85%) |
Nov 03, 2008 | 4.038 | 4.298 | 4.015 | 4.137 | 2,242,167 | +0.07(+1.69%) |
Oct 31, 2008 | 3.473 | 4.229 | 3.359 | 4.069 | 2,696,138 | +0.53(+15.12%) |
Oct 30, 2008 | 3.817 | 4.008 | 3.412 | 3.534 | 2,898,066 | -0.21(-5.70%) |
Oct 29, 2008 | 3.496 | 3.916 | 3.244 | 3.748 | 2,744,095 | +0.28(+8.15%) |
Oct 28, 2008 | 3.626 | 3.885 | 3.000 | 3.466 | 4,599,451 | +0.02(+0.44%) |
Oct 27, 2008 | 2.427 | 3.572 | 2.366 | 3.450 | 6,056,739 | +0.90(+35.33%) |
Oct 24, 2008 | 2.542 | 2.885 | 2.466 | 2.550 | 4,017,703 | -0.44(-14.80%) |
Oct 23, 2008 | 4.000 | 4.000 | 2.786 | 2.992 | 7,086,726 | -0.88(-22.68%) |
Oct 22, 2008 | 4.702 | 4.794 | 3.801 | 3.870 | 4,230,576 | -0.84(-17.83%) |
Oct 21, 2008 | 5.038 | 5.153 | 4.595 | 4.710 | 19,601,120 | -0.28(-5.66%) |
Oct 20, 2008 | 5.404 | 5.404 | 4.809 | 4.992 | 2,758,583 | -0.30(-5.63%) |
Oct 17, 2008 | 4.809 | 5.702 | 4.710 | 5.290 | 0 | -0.01(-0.14%) |
Oct 16, 2008 | 5.618 | 5.618 | 4.885 | 5.298 | 3,240,609 | -0.25(-4.54%) |
Oct 15, 2008 | 6.603 | 6.664 | 5.496 | 5.550 | 1,494,815 | -1.01(-15.37%) |
Oct 14, 2008 | 7.404 | 7.458 | 6.076 | 6.557 | 2,319,648 | -0.68(-9.39%) |
Oct 13, 2008 | 7.924 | 7.924 | 6.931 | 7.237 | 1,646,094 | -0.40(-5.20%) |
Oct 10, 2008 | 6.069 | 7.633 | 5.534 | 7.633 | 0 | +1.15(+17.65%) |
Oct 09, 2008 | 7.313 | 7.328 | 6.412 | 6.488 | 1,648,940 | -0.89(-12.01%) |
Oct 08, 2008 | 7.061 | 7.778 | 6.870 | 7.374 | 2,816,368 | +0.05(+0.73%) |
Oct 07, 2008 | 8.160 | 8.244 | 6.924 | 7.320 | 2,191,483 | -0.69(-8.67%) |
Oct 06, 2008 | 8.137 | 8.519 | 7.000 | 8.015 | 3,307,916 | -0.43(-5.06%) |
Oct 03, 2008 | 9.366 | 9.649 | 8.137 | 8.443 | 0 | -0.82(-8.90%) |
Oct 02, 2008 | 9.725 | 9.962 | 8.969 | 9.267 | 2,092,138 | -0.61(-6.18%) |
Oct 01, 2008 | 8.878 | 10.08 | 8.786 | 9.878 | 2,179,836 | +0.87(+9.66%) |
Sep 30, 2008 | 8.618 | 9.114 | 8.565 | 9.007 | 1,942,882 | +0.46(+5.36%) |
Sep 29, 2008 | 9.565 | 9.885 | 8.069 | 8.549 | 2,309,810 | -1.25(-12.77%) |
Sep 26, 2008 | 9.542 | 9.832 | 9.175 | 9.801 | 0 | +0.23(+2.39%) |
Sep 25, 2008 | 9.046 | 9.924 | 9.046 | 9.572 | 1,564,629 | +0.63(+7.00%) |
Sep 24, 2008 | 8.878 | 9.504 | 8.511 | 8.946 | 1,892,708 | +0.15(+1.65%) |
Sep 23, 2008 | 9.740 | 9.924 | 8.794 | 8.801 | 1,774,150 | -0.85(-8.85%) |
Sep 22, 2008 | 10.63 | 10.76 | 9.542 | 9.656 | 1,867,400 | -1.05(-9.77%) |
Sep 19, 2008 | 10.11 | 11.45 | 9.924 | 10.70 | 0 | +0.97(+9.96%) |
Sep 18, 2008 | 9.244 | 10.09 | 8.343 | 9.733 | 3,130,751 | +0.73(+8.14%) |
Sep 17, 2008 | 9.244 | 9.282 | 8.214 | 9.000 | 3,935,617 | -0.37(-3.99%) |
Sep 16, 2008 | 8.855 | 9.534 | 8.778 | 9.374 | 1,946,256 | +0.57(+6.50%) |
Sep 15, 2008 | 9.488 | 9.488 | 8.656 | 8.801 | 2,648,327 | -0.69(-7.32%) |
Sep 12, 2008 | 9.465 | 10.18 | 9.328 | 9.496 | 0 | -0.16(-1.66%) |
Sep 11, 2008 | 10.09 | 10.22 | 9.122 | 9.656 | 3,049,350 | -0.57(-5.60%) |
Sep 10, 2008 | 10.50 | 10.50 | 9.717 | 10.23 | 1,737,699 | +0.07(+0.68%) |
Sep 09, 2008 | 11.22 | 11.73 | 10.08 | 10.16 | 3,354,845 | -1.04(-9.27%) |
Sep 08, 2008 | 10.85 | 11.24 | 10.58 | 11.20 | 2,732,833 | +0.81(+7.79%) |
Sep 05, 2008 | 9.924 | 10.47 | 9.794 | 10.39 | 0 | +0.31(+3.03%) |
Sep 04, 2008 | 9.549 | 10.32 | 9.542 | 10.08 | 1,896,236 | -0.18(-1.78%) |
Sep 03, 2008 | 10.54 | 10.54 | 9.885 | 10.27 | 2,041,956 | +0.31(+3.07%) |
Sep 02, 2008 | 9.939 | 11.02 | 9.824 | 9.962 | 2,333,557 | +0.21(+2.19%) |
Aug 29, 2008 | 9.443 | 10.06 | 9.389 | 9.748 | 0 | +0.18(+1.83%) |
Aug 28, 2008 | 8.778 | 10.01 | 8.717 | 9.572 | 2,257,884 | +0.79(+9.04%) |
Aug 27, 2008 | 8.618 | 9.046 | 8.450 | 8.778 | 1,160,341 | +0.10(+1.14%) |
Aug 26, 2008 | 8.572 | 8.695 | 8.191 | 8.679 | 868,696 | +0.25(+2.99%) |
Aug 25, 2008 | 9.046 | 9.114 | 8.397 | 8.427 | 1,242,485 | -0.62(-6.84%) |
Aug 22, 2008 | 8.771 | 9.061 | 8.580 | 9.046 | 0 | +0.59(+6.95%) |
Aug 21, 2008 | 8.420 | 8.611 | 8.206 | 8.458 | 1,111,912 | -0.18(-2.03%) |
Aug 20, 2008 | 8.603 | 8.916 | 8.267 | 8.633 | 1,477,208 | -0.02(-0.18%) |
Aug 19, 2008 | 9.069 | 9.244 | 8.382 | 8.649 | 1,480,507 | -0.55(-5.98%) |
Aug 18, 2008 | 9.061 | 9.488 | 8.809 | 9.198 | 2,202,636 | +0.08(+0.84%) |
Aug 15, 2008 | 9.267 | 9.465 | 8.717 | 9.122 | 0 | +0.49(+5.66%) |
Aug 14, 2008 | 8.549 | 8.778 | 8.336 | 8.633 | 5,275,518 | +0.19(+2.26%) |
Aug 13, 2008 | 8.687 | 8.687 | 8.015 | 8.443 | 1,782,319 | -0.24(-2.73%) |
Aug 12, 2008 | 9.160 | 9.160 | 8.404 | 8.679 | 1,738,514 | -0.18(-1.98%) |
Aug 11, 2008 | 8.137 | 9.603 | 8.053 | 8.855 | 3,565,745 | +0.57(+6.91%) |
Aug 08, 2008 | 7.740 | 8.359 | 7.595 | 8.282 | 2,499,794 | +0.66(+8.61%) |
Aug 07, 2008 | 8.091 | 8.404 | 7.527 | 7.626 | 3,301,439 | -0.36(-4.49%) |
Aug 06, 2008 | 8.832 | 8.832 | 7.580 | 7.985 | 1,964,437 | -0.23(-2.79%) |
Aug 05, 2008 | 7.824 | 8.343 | 7.763 | 8.214 | 3,119,294 | +0.54(+7.06%) |
Aug 04, 2008 | 7.855 | 8.023 | 7.382 | 7.672 | 1,526,013 | -0.08(-1.08%) |
Aug 01, 2008 | 7.786 | 7.916 | 7.458 | 7.756 | 1,113,728 | +0.04(+0.49%) |
Jul 31, 2008 | 7.359 | 8.122 | 7.359 | 7.717 | 1,133,732 | +0.02(+0.30%) |
Jul 30, 2008 | 7.954 | 8.305 | 7.351 | 7.695 | 2,017,680 | -0.27(-3.36%) |
Jul 29, 2008 | 7.962 | 8.091 | 7.336 | 7.962 | 1,910,476 | +0.61(+8.31%) |
Jul 28, 2008 | 7.717 | 7.977 | 7.343 | 7.351 | 2,407,894 | -0.37(-4.84%) |
Jul 25, 2008 | 8.160 | 8.290 | 7.618 | 7.725 | 1,575,050 | -0.28(-3.53%) |
Jul 24, 2008 | 9.007 | 9.007 | 7.916 | 8.008 | 2,022,978 | -0.92(-10.27%) |
Jul 23, 2008 | 8.221 | 9.924 | 8.191 | 8.924 | 5,363,157 | +0.63(+7.54%) |
Jul 22, 2008 | 7.496 | 8.343 | 7.206 | 8.298 | 3,013,830 | +0.68(+8.92%) |
Jul 21, 2008 | 7.565 | 7.824 | 7.519 | 7.618 | 2,307,039 | +0.07(+0.91%) |
Jul 18, 2008 | 9.053 | 9.053 | 7.145 | 7.549 | 4,495,422 | -0.23(-2.94%) |
Jul 17, 2008 | 7.069 | 7.778 | 6.878 | 7.778 | 5,498,845 | +0.68(+9.57%) |
Jul 16, 2008 | 6.298 | 7.137 | 6.275 | 7.099 | 3,214,959 | +0.80(+12.73%) |
Jul 15, 2008 | 6.183 | 6.481 | 5.809 | 6.298 | 3,709,062 | +0.01(+0.12%) |
Jul 14, 2008 | 7.275 | 7.275 | 6.259 | 6.290 | 4,453,957 | -0.32(-4.85%) |
Jul 11, 2008 | 7.030 | 7.107 | 6.519 | 6.611 | 4,524,987 | -0.53(-7.38%) |
Jul 10, 2008 | 7.069 | 7.992 | 7.030 | 7.137 | 3,556,115 | -0.35(-4.69%) |
Jul 09, 2008 | 8.328 | 8.328 | 7.420 | 7.488 | 2,717,367 | -0.83(-10.00%) |
Jul 08, 2008 | 7.954 | 8.320 | 7.748 | 8.320 | 2,524,380 | +0.32(+4.01%) |
Jul 07, 2008 | 7.954 | 8.298 | 7.763 | 8.000 | 3,449,777 | +0.24(+3.15%) |
Jul 04, 2008 | 8.084 | 8.084 | 7.656 | 7.756 | 2,376,169 | +0.00(+0.00%) |
Jul 03, 2008 | 8.084 | 8.084 | 7.656 | 7.756 | 2,376,169 | -0.18(-2.21%) |
Jul 02, 2008 | 8.389 | 8.763 | 7.878 | 7.931 | 4,034,905 | -0.35(-4.24%) |
Jul 01, 2008 | 8.916 | 9.374 | 7.924 | 8.282 | 5,388,168 | -0.55(-6.22%) |
Jun 30, 2008 | 8.862 | 9.305 | 8.611 | 8.832 | 2,554,950 | -0.07(-0.77%) |
Jun 27, 2008 | 9.153 | 9.328 | 8.710 | 8.901 | 8,383,792 | -0.25(-2.75%) |
Jun 26, 2008 | 9.534 | 9.534 | 8.969 | 9.153 | 3,174,524 | -0.37(-3.93%) |
Jun 25, 2008 | 9.527 | 10.05 | 9.435 | 9.527 | 2,763,153 | +0.04(+0.40%) |
Jun 24, 2008 | 9.679 | 9.756 | 9.107 | 9.488 | 2,614,776 | -0.17(-1.74%) |
Jun 23, 2008 | 10.07 | 10.27 | 9.412 | 9.656 | 2,871,418 | -0.34(-3.44%) |
Jun 20, 2008 | 10.79 | 10.79 | 9.977 | 10.000 | 2,210,897 | -0.50(-4.73%) |
Jun 19, 2008 | 10.40 | 10.54 | 10.23 | 10.50 | 1,857,914 | +0.15(+1.48%) |
Jun 18, 2008 | 10.82 | 10.94 | 10.18 | 10.34 | 2,142,808 | -0.58(-5.31%) |
Jun 17, 2008 | 11.14 | 11.26 | 10.78 | 10.92 | 1,131,857 | -0.18(-1.65%) |
Jun 16, 2008 | 10.96 | 11.21 | 10.72 | 11.11 | 1,290,513 | +0.19(+1.75%) |
Jun 13, 2008 | 10.75 | 10.93 | 10.59 | 10.92 | 1,733,631 | +0.25(+2.36%) |
Jun 12, 2008 | 10.79 | 11.61 | 10.56 | 10.66 | 3,243,566 | +0.05(+0.43%) |
Jun 11, 2008 | 10.85 | 10.96 | 10.61 | 10.62 | 2,628,139 | -0.22(-2.04%) |
Jun 10, 2008 | 10.92 | 11.29 | 10.82 | 10.84 | 3,630,273 | -0.56(-4.89%) |
Jun 09, 2008 | 11.65 | 11.69 | 11.26 | 11.40 | 2,226,823 | -0.07(-0.60%) |
Jun 06, 2008 | 11.85 | 11.85 | 11.40 | 11.47 | 3,856,905 | -0.43(-3.59%) |
Jun 05, 2008 | 11.73 | 12.60 | 11.53 | 11.89 | 2,932,119 | +0.21(+1.76%) |
Jun 04, 2008 | 11.76 | 11.85 | 11.58 | 11.69 | 2,016,864 | -0.13(-1.10%) |
Jun 03, 2008 | 12.06 | 12.20 | 11.68 | 11.82 | 1,954,107 | -0.24(-2.03%) |