Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.164 | 5.346 | 5.132 | 5.141 | 6,723,408 | +0.07(+1.39%) |
Apr 29, 2009 | 4.993 | 5.134 | 4.987 | 5.070 | 7,991,435 | +0.14(+2.91%) |
Apr 28, 2009 | 4.851 | 4.997 | 4.808 | 4.927 | 6,869,179 | -0.01(-0.26%) |
Apr 27, 2009 | 4.893 | 5.056 | 4.877 | 4.940 | 10,446,719 | -0.11(-2.10%) |
Apr 24, 2009 | 4.992 | 5.088 | 4.936 | 5.046 | 8,841,689 | +0.11(+2.15%) |
Apr 23, 2009 | 4.821 | 4.970 | 4.633 | 4.940 | 8,113,161 | +0.20(+4.17%) |
Apr 22, 2009 | 4.711 | 4.987 | 4.711 | 4.742 | 8,886,033 | -0.08(-1.75%) |
Apr 21, 2009 | 4.553 | 4.878 | 4.553 | 4.827 | 7,402,757 | +0.17(+3.60%) |
Apr 20, 2009 | 4.844 | 4.851 | 4.584 | 4.659 | 6,613,416 | -0.30(-6.01%) |
Apr 17, 2009 | 4.615 | 5.023 | 4.615 | 4.957 | 7,754,067 | +0.29(+6.30%) |
Apr 16, 2009 | 4.714 | 4.716 | 4.595 | 4.663 | 5,967,913 | +0.00(+0.09%) |
Apr 15, 2009 | 4.602 | 4.672 | 4.504 | 4.659 | 3,826,634 | +0.10(+2.23%) |
Apr 14, 2009 | 4.599 | 4.639 | 4.484 | 4.557 | 3,524,335 | -0.05(-1.00%) |
Apr 13, 2009 | 4.552 | 4.635 | 4.497 | 4.603 | 3,254,062 | +0.00(+0.03%) |
Apr 09, 2009 | 4.530 | 4.622 | 4.517 | 4.602 | 4,480,235 | +0.21(+4.76%) |
Apr 08, 2009 | 4.352 | 4.424 | 4.308 | 4.392 | 5,585,792 | +0.09(+2.17%) |
Apr 07, 2009 | 4.402 | 4.402 | 4.286 | 4.299 | 4,569,915 | -0.18(-3.97%) |
Apr 06, 2009 | 4.526 | 4.543 | 4.357 | 4.477 | 4,164,613 | -0.10(-2.28%) |
Apr 03, 2009 | 4.483 | 4.628 | 4.466 | 4.582 | 5,825,023 | +0.08(+1.88%) |
Apr 02, 2009 | 4.412 | 4.566 | 4.377 | 4.497 | 12,309,103 | +0.26(+6.02%) |
Apr 01, 2009 | 4.197 | 4.286 | 4.167 | 4.242 | 7,498,526 | -0.01(-0.14%) |
Mar 31, 2009 | 4.263 | 4.318 | 4.239 | 4.248 | 6,162,688 | +0.00(+0.00%) |
Mar 30, 2009 | 4.428 | 4.454 | 4.180 | 4.248 | 6,435,138 | -0.45(-9.66%) |
Mar 26, 2009 | 4.552 | 4.745 | 4.507 | 4.702 | 7,593,926 | +0.24(+5.36%) |
Mar 25, 2009 | 4.582 | 4.685 | 4.342 | 4.463 | 5,814,350 | -0.12(-2.54%) |
Mar 24, 2009 | 4.570 | 4.660 | 4.473 | 4.579 | 6,388,694 | -0.05(-1.15%) |
Mar 23, 2009 | 4.524 | 4.635 | 4.520 | 4.632 | 5,857,592 | +0.37(+8.61%) |
Mar 20, 2009 | 4.392 | 4.431 | 4.197 | 4.265 | 5,694,145 | -0.11(-2.46%) |
Mar 19, 2009 | 4.498 | 4.552 | 4.354 | 4.372 | 9,667,478 | -0.01(-0.29%) |
Mar 18, 2009 | 4.374 | 4.460 | 4.190 | 4.385 | 9,518,840 | -0.01(-0.33%) |
Mar 17, 2009 | 4.347 | 4.400 | 4.207 | 4.400 | 7,298,366 | +0.09(+1.99%) |
Mar 16, 2009 | 4.210 | 4.461 | 4.207 | 4.314 | 8,098,749 | +0.16(+3.87%) |
Mar 13, 2009 | 4.245 | 4.279 | 4.113 | 4.153 | 0 | -0.05(-1.16%) |
Mar 12, 2009 | 4.004 | 4.223 | 3.932 | 4.202 | 8,402,102 | +0.20(+4.94%) |
Mar 11, 2009 | 4.045 | 4.078 | 3.954 | 4.004 | 9,052,396 | -0.00(-0.07%) |
Mar 10, 2009 | 3.714 | 4.040 | 3.714 | 4.007 | 10,319,559 | +0.35(+9.48%) |
Mar 09, 2009 | 3.627 | 3.777 | 3.604 | 3.660 | 8,319,070 | -0.05(-1.31%) |
Mar 06, 2009 | 3.713 | 3.812 | 3.614 | 3.709 | 0 | +0.03(+0.94%) |
Mar 05, 2009 | 3.861 | 3.924 | 3.600 | 3.674 | 5,891,564 | -0.29(-7.37%) |
Mar 04, 2009 | 3.888 | 4.014 | 3.829 | 3.967 | 7,679,162 | +0.16(+4.18%) |
Mar 02, 2009 | 3.980 | 4.010 | 3.767 | 3.808 | 8,493,072 | -0.24(-5.85%) |
Feb 27, 2009 | 4.000 | 4.134 | 3.981 | 4.044 | 0 | -0.09(-2.29%) |
Feb 26, 2009 | 4.157 | 4.213 | 4.103 | 4.139 | 7,001,152 | +0.02(+0.52%) |
Feb 25, 2009 | 4.104 | 4.203 | 3.984 | 4.117 | 10,736,070 | -0.02(-0.42%) |
Feb 24, 2009 | 3.949 | 4.185 | 3.921 | 4.134 | 6,345,465 | +0.24(+6.22%) |
Feb 23, 2009 | 4.081 | 4.152 | 3.873 | 3.892 | 9,001,453 | -0.17(-4.23%) |
Feb 20, 2009 | 3.908 | 4.136 | 3.908 | 4.064 | 8,584,216 | +0.03(+0.75%) |
Feb 19, 2009 | 4.084 | 4.137 | 4.013 | 4.034 | 7,677,376 | -0.09(-2.09%) |
Feb 18, 2009 | 4.169 | 4.183 | 4.041 | 4.120 | 7,046,069 | -0.01(-0.14%) |
Feb 17, 2009 | 4.235 | 4.252 | 4.091 | 4.126 | 10,042,631 | -0.26(-5.98%) |
Feb 13, 2009 | 4.374 | 4.454 | 4.335 | 4.388 | 8,318,763 | +0.03(+0.69%) |
Feb 12, 2009 | 4.335 | 4.388 | 4.202 | 4.358 | 10,655,452 | -0.01(-0.30%) |
Feb 11, 2009 | 4.372 | 4.424 | 4.311 | 4.371 | 13,496,770 | -0.04(-1.01%) |
Feb 10, 2009 | 4.616 | 4.698 | 4.349 | 4.415 | 16,145,649 | -0.31(-6.58%) |
Feb 09, 2009 | 4.724 | 4.741 | 4.567 | 4.726 | 10,366,247 | +0.06(+1.29%) |
Feb 06, 2009 | 4.510 | 4.758 | 4.484 | 4.666 | 11,607,955 | +0.11(+2.39%) |
Feb 05, 2009 | 4.410 | 4.590 | 4.385 | 4.557 | 10,106,947 | +0.12(+2.61%) |
Feb 04, 2009 | 4.444 | 4.560 | 4.410 | 4.441 | 6,649,040 | +0.01(+0.29%) |
Feb 03, 2009 | 4.331 | 4.445 | 4.283 | 4.428 | 7,388,708 | +0.12(+2.83%) |
Feb 02, 2009 | 4.289 | 4.365 | 4.215 | 4.306 | 8,705,419 | -0.03(-0.73%) |
Jan 30, 2009 | 4.421 | 4.435 | 4.236 | 4.338 | 0 | -0.08(-1.75%) |
Jan 29, 2009 | 4.546 | 4.574 | 4.387 | 4.415 | 10,220,985 | -0.14(-3.08%) |
Jan 28, 2009 | 4.556 | 4.676 | 4.470 | 4.556 | 27,204,400 | -0.15(-3.14%) |
Jan 27, 2009 | 4.481 | 4.784 | 4.408 | 4.703 | 9,882,832 | +0.32(+7.33%) |
Jan 26, 2009 | 4.453 | 4.562 | 4.322 | 4.382 | 8,632,683 | +0.03(+0.69%) |
Jan 23, 2009 | 4.242 | 4.408 | 4.152 | 4.352 | 8,936,705 | +0.06(+1.44%) |
Jan 22, 2009 | 4.203 | 4.369 | 4.139 | 4.291 | 7,733,781 | -0.03(-0.60%) |
Jan 21, 2009 | 4.156 | 4.319 | 4.068 | 4.316 | 6,245,587 | +0.28(+6.85%) |
Jan 20, 2009 | 4.501 | 4.501 | 4.034 | 4.040 | 10,678,709 | -0.42(-9.51%) |
Jan 16, 2009 | 4.681 | 4.693 | 4.369 | 4.464 | 4,662,649 | -0.04(-0.95%) |
Jan 15, 2009 | 4.461 | 4.541 | 4.261 | 4.507 | 8,372,078 | +0.07(+1.52%) |
Jan 14, 2009 | 4.660 | 4.660 | 4.407 | 4.440 | 6,762,214 | -0.29(-6.18%) |
Jan 13, 2009 | 4.919 | 5.027 | 4.629 | 4.732 | 9,325,851 | -0.23(-4.62%) |
Jan 12, 2009 | 5.007 | 5.033 | 4.867 | 4.962 | 8,675,856 | -0.11(-2.23%) |
Jan 09, 2009 | 5.291 | 5.334 | 5.048 | 5.075 | 5,644,618 | -0.21(-3.91%) |
Jan 08, 2009 | 5.240 | 5.331 | 5.188 | 5.281 | 5,626,899 | -0.04(-0.75%) |
Jan 07, 2009 | 5.509 | 5.549 | 5.256 | 5.321 | 5,106,352 | -0.26(-4.65%) |
Jan 06, 2009 | 5.370 | 5.591 | 5.351 | 5.581 | 7,341,615 | +0.29(+5.53%) |
Jan 05, 2009 | 4.984 | 5.397 | 4.926 | 5.288 | 7,899,154 | +0.36(+7.39%) |
Jan 02, 2009 | 4.847 | 4.967 | 4.800 | 4.924 | 0 | +0.10(+2.17%) |
Jan 01, 2009 | 4.718 | 4.861 | 4.718 | 4.820 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.718 | 4.861 | 4.718 | 4.820 | 4,594,755 | +0.06(+1.17%) |
Dec 30, 2008 | 4.613 | 4.765 | 4.563 | 4.764 | 3,723,386 | +0.19(+4.10%) |
Dec 29, 2008 | 4.643 | 4.646 | 4.478 | 4.576 | 5,208,951 | -0.10(-2.24%) |
Dec 26, 2008 | 4.587 | 4.689 | 4.587 | 4.681 | 3,097,946 | +0.10(+2.26%) |
Dec 24, 2008 | 4.587 | 4.615 | 4.524 | 4.577 | 1,800,195 | +0.08(+1.72%) |
Dec 23, 2008 | 4.587 | 4.640 | 4.434 | 4.500 | 5,284,874 | -0.09(-1.88%) |
Dec 22, 2008 | 4.669 | 4.682 | 4.490 | 4.586 | 4,876,182 | -0.03(-0.59%) |
Dec 19, 2008 | 4.891 | 4.933 | 4.549 | 4.613 | 8,561,719 | -0.24(-4.93%) |
Dec 18, 2008 | 5.045 | 5.075 | 4.762 | 4.853 | 5,285,279 | -0.19(-3.70%) |
Dec 17, 2008 | 4.977 | 5.115 | 4.936 | 5.039 | 4,729,770 | +0.01(+0.26%) |
Dec 16, 2008 | 4.769 | 5.035 | 4.769 | 5.026 | 6,299,412 | +0.33(+6.96%) |
Dec 15, 2008 | 4.755 | 4.808 | 4.567 | 4.699 | 6,656,532 | -0.02(-0.46%) |
Dec 12, 2008 | 4.658 | 4.951 | 4.582 | 4.721 | 6,667,254 | -0.04(-0.81%) |
Dec 11, 2008 | 4.703 | 4.940 | 4.691 | 4.759 | 8,408,798 | +0.02(+0.48%) |
Dec 10, 2008 | 4.609 | 4.798 | 4.593 | 4.736 | 5,902,823 | +0.20(+4.39%) |
Dec 09, 2008 | 4.544 | 4.655 | 4.407 | 4.537 | 4,570,270 | -0.11(-2.34%) |
Dec 08, 2008 | 4.649 | 4.850 | 4.570 | 4.646 | 7,921,218 | +0.23(+5.09%) |
Dec 05, 2008 | 4.268 | 4.453 | 4.225 | 4.421 | 7,202,554 | +0.06(+1.35%) |
Dec 04, 2008 | 4.375 | 4.566 | 4.263 | 4.362 | 10,433,995 | -0.01(-0.16%) |
Dec 03, 2008 | 4.156 | 4.412 | 4.005 | 4.369 | 9,282,001 | +0.13(+3.15%) |
Dec 02, 2008 | 4.379 | 4.382 | 4.103 | 4.236 | 7,095,519 | -0.05(-1.07%) |
Dec 01, 2008 | 4.587 | 4.596 | 4.276 | 4.282 | 10,412,524 | -0.33(-7.24%) |
Nov 28, 2008 | 4.547 | 4.628 | 4.454 | 4.616 | 2,096,467 | +0.11(+2.52%) |
Nov 26, 2008 | 4.276 | 4.513 | 4.186 | 4.503 | 7,037,782 | +0.06(+1.45%) |
Nov 25, 2008 | 4.615 | 4.666 | 4.329 | 4.438 | 6,691,243 | -0.07(-1.56%) |
Nov 24, 2008 | 4.278 | 4.587 | 4.193 | 4.509 | 8,823,419 | +0.40(+9.81%) |
Nov 21, 2008 | 4.058 | 4.232 | 3.816 | 4.106 | 12,139,782 | +0.05(+1.27%) |
Nov 20, 2008 | 4.301 | 4.385 | 3.988 | 4.054 | 12,689,389 | -0.38(-8.63%) |
Nov 19, 2008 | 4.774 | 4.812 | 4.408 | 4.437 | 9,428,107 | -0.42(-8.68%) |
Nov 18, 2008 | 4.741 | 4.896 | 4.719 | 4.858 | 7,780,100 | +0.06(+1.32%) |
Nov 17, 2008 | 4.831 | 4.917 | 4.642 | 4.795 | 11,480,907 | -0.11(-2.19%) |
Nov 14, 2008 | 5.453 | 5.479 | 4.880 | 4.903 | 10,704,763 | -0.68(-12.24%) |
Nov 13, 2008 | 5.356 | 5.614 | 4.752 | 5.587 | 18,475,572 | +0.33(+6.36%) |
Nov 12, 2008 | 5.827 | 5.827 | 5.245 | 5.253 | 6,846,983 | -0.68(-11.48%) |
Nov 11, 2008 | 5.969 | 6.025 | 5.720 | 5.933 | 5,396,025 | -0.10(-1.64%) |
Nov 10, 2008 | 6.121 | 6.361 | 5.976 | 6.032 | 6,402,226 | +0.06(+1.01%) |
Nov 07, 2008 | 6.174 | 6.200 | 5.883 | 5.972 | 5,643,243 | -0.14(-2.30%) |
Nov 06, 2008 | 6.321 | 6.379 | 5.997 | 6.113 | 6,340,450 | -0.20(-3.20%) |
Nov 05, 2008 | 6.870 | 6.948 | 6.247 | 6.315 | 8,061,576 | -0.69(-9.81%) |
Nov 04, 2008 | 6.507 | 7.103 | 6.507 | 7.001 | 7,490,504 | +0.55(+8.49%) |
Nov 03, 2008 | 6.543 | 6.677 | 6.395 | 6.454 | 4,657,725 | +0.00(+0.04%) |
Oct 31, 2008 | 6.120 | 6.537 | 6.005 | 6.451 | 8,389,490 | +0.25(+4.00%) |
Oct 30, 2008 | 6.090 | 6.308 | 5.985 | 6.203 | 7,969,106 | +0.21(+3.42%) |
Oct 29, 2008 | 5.708 | 6.328 | 5.489 | 5.998 | 11,170,433 | +0.42(+7.47%) |
Oct 28, 2008 | 5.141 | 5.614 | 4.994 | 5.581 | 7,780,330 | +0.60(+12.09%) |
Oct 27, 2008 | 5.211 | 5.380 | 4.967 | 4.979 | 5,527,977 | -0.29(-5.50%) |
Oct 24, 2008 | 5.017 | 5.393 | 4.916 | 5.268 | 8,069,772 | -0.07(-1.29%) |
Oct 23, 2008 | 5.277 | 5.363 | 5.060 | 5.337 | 7,480,473 | +0.04(+0.84%) |
Oct 22, 2008 | 5.534 | 5.615 | 5.124 | 5.293 | 7,161,733 | -0.37(-6.53%) |
Oct 21, 2008 | 5.872 | 6.022 | 5.608 | 5.663 | 5,307,887 | -0.43(-7.06%) |
Oct 20, 2008 | 5.734 | 6.127 | 5.645 | 6.093 | 6,292,122 | +0.38(+6.73%) |
Oct 17, 2008 | 5.604 | 5.926 | 5.436 | 5.708 | 6,508,850 | -0.08(-1.31%) |
Oct 16, 2008 | 5.617 | 5.797 | 5.195 | 5.784 | 7,734,332 | +0.28(+5.13%) |
Oct 15, 2008 | 5.956 | 6.146 | 5.502 | 5.502 | 8,160,003 | -0.84(-13.30%) |
Oct 14, 2008 | 6.623 | 7.103 | 6.157 | 6.346 | 14,430,899 | +0.05(+0.87%) |
Oct 13, 2008 | 5.913 | 6.321 | 5.889 | 6.292 | 4,627,115 | +0.48(+8.34%) |
Oct 10, 2008 | 5.539 | 5.989 | 5.221 | 5.807 | 11,433,688 | -0.10(-1.65%) |
Oct 09, 2008 | 6.193 | 6.295 | 5.691 | 5.905 | 10,320,319 | -0.12(-1.93%) |
Oct 08, 2008 | 6.014 | 6.237 | 5.744 | 6.021 | 10,249,034 | -0.08(-1.39%) |
Oct 07, 2008 | 6.326 | 6.657 | 6.087 | 6.105 | 11,368,849 | -0.22(-3.53%) |
Oct 06, 2008 | 6.372 | 6.384 | 5.767 | 6.329 | 12,358,511 | -0.26(-3.88%) |
Oct 03, 2008 | 6.989 | 7.214 | 6.523 | 6.584 | 0 | -0.35(-5.02%) |
Oct 02, 2008 | 7.413 | 7.413 | 6.864 | 6.933 | 5,275,945 | -0.58(-7.78%) |
Oct 01, 2008 | 7.695 | 7.721 | 7.364 | 7.518 | 6,393,842 | -0.20(-2.64%) |
Sep 30, 2008 | 7.826 | 7.859 | 7.592 | 7.721 | 4,248,740 | -0.07(-0.92%) |
Sep 29, 2008 | 7.965 | 8.011 | 7.419 | 7.793 | 8,256,086 | -0.29(-3.63%) |
Sep 26, 2008 | 7.959 | 8.121 | 7.915 | 8.087 | 0 | +0.09(+1.13%) |
Sep 25, 2008 | 7.827 | 8.187 | 7.813 | 7.996 | 4,886,876 | +0.20(+2.59%) |
Sep 24, 2008 | 7.928 | 7.992 | 7.755 | 7.794 | 4,256,734 | -0.10(-1.24%) |
Sep 23, 2008 | 7.962 | 8.160 | 7.882 | 7.892 | 4,965,674 | -0.14(-1.73%) |
Sep 22, 2008 | 8.171 | 8.269 | 7.992 | 8.031 | 6,511,905 | -0.19(-2.35%) |
Sep 19, 2008 | 7.806 | 8.406 | 7.806 | 8.224 | 0 | +0.42(+5.38%) |
Sep 18, 2008 | 7.641 | 7.938 | 7.581 | 7.804 | 8,871,168 | +0.25(+3.24%) |
Sep 17, 2008 | 7.860 | 7.860 | 7.543 | 7.559 | 7,249,940 | -0.40(-5.01%) |
Sep 16, 2008 | 7.783 | 7.978 | 7.669 | 7.958 | 6,753,320 | +0.04(+0.45%) |
Sep 15, 2008 | 7.981 | 8.112 | 7.817 | 7.922 | 5,373,849 | -0.27(-3.27%) |
Sep 12, 2008 | 8.157 | 8.307 | 8.039 | 8.190 | 8,022,512 | -0.00(-0.04%) |
Sep 11, 2008 | 7.985 | 8.207 | 7.930 | 8.193 | 10,288,824 | +0.07(+0.85%) |
Sep 10, 2008 | 7.992 | 8.254 | 7.992 | 8.124 | 7,438,919 | +0.09(+1.14%) |
Sep 09, 2008 | 8.307 | 8.342 | 7.912 | 8.032 | 17,685,806 | -0.24(-2.86%) |
Sep 08, 2008 | 8.544 | 8.578 | 8.209 | 8.269 | 8,068,970 | -0.09(-1.06%) |
Sep 05, 2008 | 8.227 | 8.385 | 8.072 | 8.358 | 0 | +0.07(+0.88%) |
Sep 04, 2008 | 8.679 | 8.686 | 8.191 | 8.284 | 9,735,533 | -0.38(-4.40%) |
Sep 03, 2008 | 8.748 | 8.759 | 8.578 | 8.666 | 6,317,242 | -0.06(-0.71%) |
Sep 02, 2008 | 8.770 | 9.080 | 8.626 | 8.727 | 6,708,166 | +0.02(+0.21%) |
Aug 29, 2008 | 8.706 | 8.864 | 8.689 | 8.709 | 0 | -0.02(-0.26%) |
Aug 28, 2008 | 8.517 | 8.789 | 8.517 | 8.732 | 3,509,051 | +0.24(+2.87%) |
Aug 27, 2008 | 8.449 | 8.527 | 8.329 | 8.488 | 3,806,376 | +0.13(+1.51%) |
Aug 26, 2008 | 8.436 | 8.436 | 8.307 | 8.362 | 5,569,203 | -0.05(-0.63%) |
Aug 25, 2008 | 8.515 | 8.588 | 8.336 | 8.415 | 3,383,587 | -0.14(-1.67%) |
Aug 22, 2008 | 8.574 | 8.702 | 8.468 | 8.558 | 4,477,773 | -0.00(-0.05%) |
Aug 21, 2008 | 8.392 | 8.643 | 8.316 | 8.563 | 5,476,866 | +0.16(+1.89%) |
Aug 20, 2008 | 8.487 | 8.508 | 8.315 | 8.403 | 4,967,369 | -0.02(-0.22%) |
Aug 19, 2008 | 8.465 | 8.501 | 8.388 | 8.422 | 3,142,709 | -0.09(-1.04%) |
Aug 18, 2008 | 8.587 | 8.646 | 8.462 | 8.511 | 2,373,353 | -0.06(-0.65%) |
Aug 15, 2008 | 8.736 | 8.809 | 8.507 | 8.567 | 0 | -0.15(-1.69%) |
Aug 14, 2008 | 8.532 | 8.823 | 8.532 | 8.715 | 2,713,627 | +0.08(+0.91%) |
Aug 13, 2008 | 8.676 | 8.715 | 8.434 | 8.636 | 4,484,183 | -0.04(-0.45%) |
Aug 12, 2008 | 8.994 | 9.011 | 8.619 | 8.674 | 4,588,923 | -0.35(-3.85%) |
Aug 11, 2008 | 8.983 | 9.150 | 8.927 | 9.021 | 4,619,582 | +0.04(+0.43%) |
Aug 08, 2008 | 8.844 | 9.039 | 8.745 | 8.983 | 3,523,889 | +0.15(+1.69%) |
Aug 07, 2008 | 8.904 | 8.994 | 8.770 | 8.834 | 4,492,087 | -0.18(-1.99%) |
Aug 06, 2008 | 9.018 | 9.033 | 8.922 | 9.013 | 3,262,956 | -0.01(-0.13%) |
Aug 05, 2008 | 8.692 | 9.040 | 8.664 | 9.024 | 6,501,128 | +0.30(+3.42%) |
Aug 04, 2008 | 8.838 | 8.842 | 8.674 | 8.726 | 1,917,987 | -0.07(-0.80%) |
Aug 01, 2008 | 8.960 | 9.073 | 8.730 | 8.796 | 4,525,187 | -0.21(-2.31%) |
Jul 31, 2008 | 9.175 | 9.186 | 8.975 | 9.004 | 2,929,316 | -0.11(-1.23%) |
Jul 30, 2008 | 9.031 | 9.211 | 9.013 | 9.116 | 4,305,787 | +0.10(+1.08%) |
Jul 29, 2008 | 9.018 | 9.049 | 8.859 | 9.018 | 6,940,889 | +0.12(+1.39%) |
Jul 28, 2008 | 8.888 | 8.990 | 8.851 | 8.895 | 7,161,872 | -0.00(-0.05%) |
Jul 25, 2008 | 8.961 | 8.967 | 8.829 | 8.899 | 5,592,572 | +0.02(+0.26%) |
Jul 24, 2008 | 9.277 | 9.374 | 8.788 | 8.877 | 7,436,638 | -0.46(-4.88%) |
Jul 23, 2008 | 9.127 | 9.467 | 8.927 | 9.332 | 8,049,208 | +0.21(+2.25%) |
Jul 22, 2008 | 9.100 | 9.625 | 8.629 | 9.127 | 15,668,868 | -0.41(-4.33%) |
Jul 21, 2008 | 9.662 | 9.684 | 9.420 | 9.540 | 5,534,834 | -0.15(-1.52%) |
Jul 18, 2008 | 9.421 | 9.795 | 9.421 | 9.688 | 6,727,503 | +0.22(+2.30%) |
Jul 17, 2008 | 9.325 | 9.526 | 9.248 | 9.470 | 5,069,283 | +0.11(+1.16%) |
Jul 16, 2008 | 9.051 | 9.361 | 8.867 | 9.361 | 5,403,056 | +0.40(+4.43%) |
Jul 15, 2008 | 8.988 | 9.094 | 8.759 | 8.964 | 6,583,183 | -0.08(-0.87%) |
Jul 14, 2008 | 9.255 | 9.277 | 8.953 | 9.043 | 3,993,429 | -0.04(-0.41%) |
Jul 11, 2008 | 9.031 | 9.244 | 8.922 | 9.080 | 5,264,505 | -0.08(-0.91%) |
Jul 10, 2008 | 9.039 | 9.328 | 9.039 | 9.163 | 4,617,147 | +0.09(+1.04%) |
Jul 09, 2008 | 9.385 | 9.553 | 9.027 | 9.069 | 6,936,864 | -0.24(-2.57%) |
Jul 08, 2008 | 8.750 | 9.421 | 8.726 | 9.308 | 11,683,411 | +0.66(+7.57%) |
Jul 07, 2008 | 8.769 | 8.868 | 8.545 | 8.653 | 7,729,547 | -0.08(-0.97%) |
Jul 04, 2008 | 8.844 | 8.852 | 8.643 | 8.737 | 7,383,246 | +0.00(+0.00%) |
Jul 03, 2008 | 8.844 | 8.852 | 8.643 | 8.737 | 7,383,246 | -0.10(-1.15%) |
Jul 02, 2008 | 9.046 | 9.275 | 8.802 | 8.839 | 12,900,934 | -0.34(-3.73%) |
Jul 01, 2008 | 9.375 | 9.395 | 9.053 | 9.182 | 6,909,262 | -0.30(-3.16%) |
Jun 30, 2008 | 9.427 | 9.666 | 9.427 | 9.482 | 4,463,396 | -0.12(-1.28%) |
Jun 27, 2008 | 9.689 | 9.787 | 9.526 | 9.605 | 8,382,172 | -0.05(-0.55%) |
Jun 26, 2008 | 9.641 | 9.705 | 9.609 | 9.658 | 6,436,296 | -0.01(-0.10%) |
Jun 25, 2008 | 9.609 | 9.744 | 9.507 | 9.668 | 5,842,392 | +0.18(+1.86%) |
Jun 24, 2008 | 9.605 | 9.774 | 9.477 | 9.492 | 7,401,543 | -0.07(-0.78%) |
Jun 23, 2008 | 9.565 | 9.638 | 9.423 | 9.566 | 4,751,283 | -0.02(-0.25%) |
Jun 20, 2008 | 9.324 | 9.648 | 9.324 | 9.590 | 8,533,838 | +0.22(+2.29%) |
Jun 19, 2008 | 9.226 | 9.423 | 9.147 | 9.375 | 7,230,311 | +0.18(+2.01%) |
Jun 18, 2008 | 9.275 | 9.324 | 9.126 | 9.190 | 3,905,375 | -0.14(-1.51%) |
Jun 17, 2008 | 9.461 | 9.611 | 9.287 | 9.331 | 3,273,399 | -0.07(-0.79%) |
Jun 16, 2008 | 9.268 | 9.512 | 9.209 | 9.406 | 3,044,380 | +0.15(+1.58%) |
Jun 13, 2008 | 9.274 | 9.433 | 9.192 | 9.259 | 3,601,305 | +0.02(+0.17%) |
Jun 12, 2008 | 9.209 | 9.327 | 9.182 | 9.244 | 3,109,156 | +0.07(+0.80%) |
Jun 11, 2008 | 9.459 | 9.523 | 9.110 | 9.170 | 5,577,546 | -0.28(-3.00%) |
Jun 10, 2008 | 9.351 | 9.533 | 9.307 | 9.454 | 5,190,912 | -0.07(-0.72%) |
Jun 09, 2008 | 9.705 | 9.705 | 9.404 | 9.523 | 5,072,164 | -0.13(-1.40%) |
Jun 06, 2008 | 9.896 | 9.904 | 9.643 | 9.658 | 4,988,428 | -0.29(-2.94%) |
Jun 05, 2008 | 9.801 | 9.956 | 9.775 | 9.950 | 6,285,370 | +0.16(+1.63%) |
Jun 04, 2008 | 9.926 | 9.966 | 9.741 | 9.791 | 4,090,468 | -0.21(-2.12%) |
Jun 03, 2008 | 10.08 | 10.19 | 9.902 | 10.00 | 4,321,880 | -0.05(-0.49%) |
Jun 02, 2008 | 10.22 | 10.34 | 10.04 | 10.05 | 6,807,905 | -0.44(-4.16%) |
May 30, 2008 | 10.77 | 10.78 | 10.43 | 10.49 | 3,973,744 | -0.27(-2.53%) |
May 29, 2008 | 10.62 | 10.84 | 10.61 | 10.76 | 3,398,717 | +0.11(+1.01%) |
May 28, 2008 | 10.34 | 10.68 | 10.34 | 10.65 | 4,333,236 | +0.40(+3.86%) |
May 27, 2008 | 10.44 | 10.45 | 10.11 | 10.26 | 4,087,190 | +0.04(+0.35%) |
May 26, 2008 | 10.54 | 10.54 | 10.15 | 10.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.54 | 10.54 | 10.15 | 10.22 | 3,947,508 | -0.31(-2.91%) |
May 22, 2008 | 10.55 | 10.72 | 10.51 | 10.53 | 5,062,119 | -0.11(-1.00%) |
May 21, 2008 | 10.65 | 10.76 | 10.59 | 10.63 | 5,416,206 | -0.01(-0.07%) |
May 20, 2008 | 10.69 | 10.71 | 10.58 | 10.64 | 2,269,938 | -0.05(-0.46%) |
May 19, 2008 | 10.54 | 10.92 | 10.54 | 10.69 | 2,853,029 | +0.19(+1.80%) |
May 16, 2008 | 10.58 | 10.65 | 10.45 | 10.50 | 2,268,181 | -0.02(-0.22%) |
May 15, 2008 | 10.53 | 10.53 | 10.38 | 10.52 | 2,359,723 | +0.07(+0.69%) |
May 14, 2008 | 10.39 | 10.56 | 10.30 | 10.45 | 2,642,964 | +0.12(+1.15%) |
May 13, 2008 | 10.39 | 10.39 | 10.24 | 10.33 | 3,008,901 | -0.06(-0.55%) |
May 12, 2008 | 10.56 | 10.56 | 10.27 | 10.39 | 4,000,789 | -0.09(-0.87%) |
May 09, 2008 | 10.48 | 10.56 | 10.42 | 10.48 | 1,721,768 | -0.05(-0.52%) |
May 08, 2008 | 10.21 | 10.59 | 10.21 | 10.54 | 4,424,674 | +0.23(+2.20%) |
May 07, 2008 | 10.57 | 10.57 | 10.30 | 10.31 | 3,967,298 | -0.26(-2.48%) |
May 06, 2008 | 10.26 | 10.59 | 10.18 | 10.57 | 3,231,907 | +0.20(+1.94%) |
May 05, 2008 | 10.29 | 10.48 | 10.29 | 10.37 | 3,564,236 | -0.03(-0.32%) |
May 02, 2008 | 10.06 | 10.45 | 10.06 | 10.40 | 6,367,034 | +0.41(+4.10%) |