Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 5.142 | 5.232 | 5.074 | 5.173 | 1,387,242 | +0.05(+0.97%) |
Jun 29, 2009 | 5.191 | 5.210 | 5.111 | 5.123 | 801,099 | -0.09(-1.78%) |
Jun 26, 2009 | 4.962 | 5.259 | 4.937 | 5.216 | 1,984,562 | +0.22(+4.34%) |
Jun 25, 2009 | 4.956 | 5.005 | 4.900 | 4.999 | 1,762,258 | +0.01(+0.12%) |
Jun 24, 2009 | 4.925 | 5.142 | 4.925 | 4.993 | 1,818,719 | +0.14(+2.81%) |
Jun 23, 2009 | 4.838 | 4.962 | 4.801 | 4.857 | 1,243,097 | -0.01(-0.25%) |
Jun 22, 2009 | 4.974 | 5.080 | 4.863 | 4.869 | 1,436,743 | -0.17(-3.44%) |
Jun 19, 2009 | 4.956 | 5.067 | 4.906 | 5.043 | 1,972,779 | +0.15(+3.04%) |
Jun 18, 2009 | 4.807 | 4.962 | 4.801 | 4.894 | 1,696,156 | +0.04(+0.89%) |
Jun 17, 2009 | 4.999 | 5.018 | 4.844 | 4.851 | 1,663,463 | -0.07(-1.51%) |
Jun 16, 2009 | 5.074 | 5.111 | 4.851 | 4.925 | 2,194,973 | -0.10(-1.97%) |
Jun 15, 2009 | 5.185 | 5.185 | 4.974 | 5.024 | 1,803,345 | -0.26(-4.92%) |
Jun 12, 2009 | 5.210 | 5.334 | 5.154 | 5.284 | 1,289,438 | +0.06(+1.19%) |
Jun 11, 2009 | 5.259 | 5.328 | 5.197 | 5.222 | 2,246,083 | -0.02(-0.35%) |
Jun 10, 2009 | 5.272 | 5.278 | 5.043 | 5.241 | 2,292,026 | +0.00(+0.00%) |
Jun 09, 2009 | 5.222 | 5.297 | 5.148 | 5.241 | 1,894,756 | +0.03(+0.59%) |
Jun 08, 2009 | 5.390 | 5.402 | 5.142 | 5.210 | 1,866,656 | -0.17(-3.22%) |
Jun 05, 2009 | 5.420 | 5.600 | 5.303 | 5.383 | 2,069,705 | +0.03(+0.58%) |
Jun 04, 2009 | 5.167 | 5.359 | 5.067 | 5.352 | 1,412,899 | +0.21(+4.10%) |
Jun 03, 2009 | 4.906 | 5.142 | 4.690 | 5.142 | 1,521,181 | +0.03(+0.61%) |
Jun 02, 2009 | 4.875 | 5.160 | 4.782 | 5.111 | 2,084,588 | +0.22(+4.43%) |
Jun 01, 2009 | 4.751 | 5.024 | 4.683 | 4.894 | 2,181,992 | +0.24(+5.19%) |
May 29, 2009 | 4.411 | 4.652 | 4.380 | 4.652 | 2,106,303 | +0.25(+5.63%) |
May 28, 2009 | 4.485 | 4.535 | 4.355 | 4.405 | 2,274,315 | -0.04(-0.84%) |
May 27, 2009 | 4.566 | 4.566 | 4.380 | 4.442 | 1,546,439 | -0.15(-3.24%) |
May 26, 2009 | 4.188 | 4.665 | 4.182 | 4.590 | 1,497,934 | +0.32(+7.39%) |
May 22, 2009 | 4.466 | 4.522 | 4.262 | 4.274 | 1,020,883 | -0.17(-3.77%) |
May 21, 2009 | 4.206 | 4.516 | 4.188 | 4.442 | 2,007,760 | +0.07(+1.70%) |
May 20, 2009 | 4.640 | 4.727 | 4.336 | 4.367 | 1,756,369 | -0.15(-3.42%) |
May 19, 2009 | 4.318 | 4.584 | 4.256 | 4.522 | 1,538,861 | +0.07(+1.53%) |
May 18, 2009 | 4.169 | 4.491 | 4.132 | 4.454 | 1,240,519 | +0.35(+8.61%) |
May 15, 2009 | 4.126 | 4.250 | 4.058 | 4.101 | 2,455,410 | -0.06(-1.49%) |
May 14, 2009 | 3.965 | 4.219 | 3.847 | 4.163 | 2,302,918 | +0.23(+5.83%) |
May 13, 2009 | 4.113 | 4.126 | 3.909 | 3.934 | 1,211,301 | -0.27(-6.48%) |
May 12, 2009 | 4.305 | 4.312 | 4.020 | 4.206 | 1,388,677 | -0.06(-1.31%) |
May 11, 2009 | 4.213 | 4.380 | 4.138 | 4.262 | 1,995,764 | -0.11(-2.55%) |
May 08, 2009 | 4.163 | 4.454 | 4.064 | 4.374 | 3,384,637 | +0.35(+8.78%) |
May 07, 2009 | 4.553 | 4.578 | 4.008 | 4.020 | 2,877,762 | -0.40(-8.98%) |
May 06, 2009 | 4.417 | 4.504 | 4.268 | 4.417 | 3,214,391 | +0.02(+0.56%) |
May 05, 2009 | 4.423 | 4.491 | 3.897 | 4.392 | 3,497,704 | -0.50(-10.14%) |
May 04, 2009 | 4.349 | 4.919 | 4.349 | 4.888 | 5,066,242 | +0.68(+16.03%) |
May 01, 2009 | 4.442 | 4.442 | 4.182 | 4.213 | 4,550,913 | -0.19(-4.36%) |
Apr 30, 2009 | 4.566 | 4.659 | 4.380 | 4.405 | 3,480,652 | -0.14(-3.13%) |
Apr 29, 2009 | 4.516 | 4.659 | 4.336 | 4.547 | 3,382,392 | +0.10(+2.23%) |
Apr 28, 2009 | 4.504 | 4.646 | 4.392 | 4.448 | 3,333,288 | -0.13(-2.84%) |
Apr 27, 2009 | 4.838 | 4.956 | 4.448 | 4.578 | 3,048,659 | -0.38(-7.63%) |
Apr 24, 2009 | 4.789 | 5.055 | 4.733 | 4.956 | 2,341,722 | +0.17(+3.49%) |
Apr 23, 2009 | 4.659 | 4.875 | 4.566 | 4.789 | 2,566,748 | +0.15(+3.20%) |
Apr 22, 2009 | 4.665 | 4.844 | 4.528 | 4.640 | 1,647,196 | -0.14(-2.98%) |
Apr 21, 2009 | 4.312 | 4.801 | 4.312 | 4.782 | 1,833,296 | +0.37(+8.27%) |
Apr 20, 2009 | 4.690 | 4.690 | 4.374 | 4.417 | 2,237,691 | -0.30(-6.31%) |
Apr 17, 2009 | 4.336 | 4.857 | 4.243 | 4.714 | 3,027,306 | +0.37(+8.40%) |
Apr 16, 2009 | 3.983 | 4.491 | 3.791 | 4.349 | 4,099,897 | +0.37(+9.35%) |
Apr 15, 2009 | 3.723 | 4.002 | 3.723 | 3.977 | 2,277,309 | +0.17(+4.56%) |
Apr 14, 2009 | 4.188 | 4.243 | 3.779 | 3.804 | 2,319,025 | -0.45(-10.63%) |
Apr 13, 2009 | 4.194 | 4.429 | 3.952 | 4.256 | 2,309,873 | -0.01(-0.29%) |
Apr 09, 2009 | 3.841 | 4.274 | 3.766 | 4.268 | 3,104,867 | +0.52(+13.88%) |
Apr 08, 2009 | 3.742 | 3.971 | 3.624 | 3.748 | 1,735,405 | +0.07(+2.02%) |
Apr 07, 2009 | 3.921 | 3.965 | 3.655 | 3.674 | 2,525,815 | -0.37(-9.05%) |
Apr 06, 2009 | 4.126 | 4.281 | 3.983 | 4.039 | 2,496,696 | +0.01(+0.31%) |
Apr 03, 2009 | 3.822 | 4.039 | 3.742 | 4.027 | 1,777,096 | +0.20(+5.18%) |
Apr 02, 2009 | 3.599 | 3.878 | 3.543 | 3.828 | 1,480,768 | +0.33(+9.57%) |
Apr 01, 2009 | 3.320 | 3.574 | 3.320 | 3.494 | 1,282,207 | +0.08(+2.36%) |
Mar 31, 2009 | 3.333 | 3.482 | 3.252 | 3.413 | 1,617,089 | +0.15(+4.55%) |
Mar 30, 2009 | 3.240 | 3.358 | 3.181 | 3.265 | 996,549 | -0.38(-10.37%) |
Mar 26, 2009 | 3.488 | 3.661 | 3.370 | 3.643 | 1,704,474 | +0.21(+6.14%) |
Mar 25, 2009 | 3.482 | 3.612 | 3.184 | 3.432 | 1,457,894 | -0.04(-1.25%) |
Mar 24, 2009 | 3.494 | 3.773 | 3.420 | 3.475 | 1,379,542 | -0.15(-4.10%) |
Mar 23, 2009 | 3.308 | 3.624 | 3.308 | 3.624 | 1,399,421 | +0.45(+14.04%) |
Mar 20, 2009 | 3.488 | 3.519 | 3.178 | 3.178 | 1,311,005 | -0.29(-8.39%) |
Mar 19, 2009 | 3.686 | 3.835 | 3.444 | 3.469 | 2,114,545 | -0.19(-5.25%) |
Mar 18, 2009 | 3.327 | 3.667 | 3.327 | 3.661 | 2,789,771 | +0.24(+7.07%) |
Mar 17, 2009 | 3.141 | 3.420 | 3.054 | 3.420 | 1,490,771 | +0.26(+8.24%) |
Mar 16, 2009 | 3.364 | 3.432 | 3.135 | 3.159 | 1,306,766 | -0.19(-5.73%) |
Mar 13, 2009 | 3.488 | 3.537 | 3.327 | 3.351 | 0 | -0.12(-3.57%) |
Mar 12, 2009 | 3.209 | 3.543 | 3.141 | 3.475 | 2,558,242 | +0.28(+8.72%) |
Mar 11, 2009 | 3.457 | 3.512 | 3.178 | 3.197 | 1,859,298 | -0.25(-7.19%) |
Mar 10, 2009 | 3.289 | 3.469 | 3.240 | 3.444 | 3,289,791 | +0.27(+8.38%) |
Mar 09, 2009 | 3.234 | 3.296 | 3.159 | 3.178 | 1,893,526 | -0.03(-0.97%) |
Mar 06, 2009 | 3.494 | 3.494 | 3.066 | 3.209 | 0 | -0.16(-4.78%) |
Mar 05, 2009 | 3.469 | 3.488 | 3.277 | 3.370 | 1,978,645 | -0.17(-4.73%) |
Mar 04, 2009 | 3.543 | 3.612 | 3.420 | 3.537 | 2,102,555 | -0.03(-0.87%) |
Mar 02, 2009 | 4.231 | 4.231 | 3.537 | 3.568 | 1,630,071 | -0.32(-8.13%) |
Feb 27, 2009 | 3.884 | 4.058 | 3.828 | 3.884 | 0 | +0.06(+1.46%) |
Feb 26, 2009 | 3.959 | 4.151 | 3.804 | 3.828 | 1,407,906 | -0.11(-2.68%) |
Feb 25, 2009 | 4.033 | 4.107 | 3.797 | 3.934 | 1,637,382 | -0.15(-3.79%) |
Feb 24, 2009 | 3.779 | 4.101 | 3.667 | 4.089 | 1,939,881 | +0.38(+10.18%) |
Feb 23, 2009 | 3.866 | 3.890 | 3.587 | 3.711 | 2,326,080 | -0.11(-2.76%) |
Feb 20, 2009 | 3.717 | 3.884 | 3.587 | 3.816 | 1,730,669 | +0.02(+0.49%) |
Feb 19, 2009 | 3.965 | 4.126 | 3.791 | 3.797 | 1,784,675 | -0.09(-2.39%) |
Feb 18, 2009 | 3.859 | 4.027 | 3.779 | 3.890 | 1,345,580 | +0.04(+0.96%) |
Feb 17, 2009 | 3.983 | 4.107 | 3.828 | 3.853 | 1,582,165 | -0.31(-7.44%) |
Feb 13, 2009 | 4.374 | 4.392 | 4.151 | 4.163 | 1,303,553 | -0.22(-5.08%) |
Feb 12, 2009 | 4.429 | 4.436 | 4.132 | 4.386 | 1,749,023 | -0.12(-2.61%) |
Feb 11, 2009 | 4.454 | 4.553 | 4.343 | 4.504 | 2,343,685 | +0.07(+1.54%) |
Feb 10, 2009 | 4.782 | 4.844 | 4.405 | 4.436 | 1,780,567 | -0.37(-7.73%) |
Feb 09, 2009 | 4.751 | 4.820 | 4.665 | 4.807 | 926,528 | +0.04(+0.91%) |
Feb 06, 2009 | 4.522 | 4.801 | 4.522 | 4.764 | 1,850,375 | +0.20(+4.48%) |
Feb 05, 2009 | 4.677 | 4.696 | 4.405 | 4.559 | 2,959,958 | -0.12(-2.52%) |
Feb 04, 2009 | 4.869 | 4.894 | 4.652 | 4.677 | 2,723,244 | -0.17(-3.58%) |
Feb 03, 2009 | 4.974 | 4.974 | 4.727 | 4.851 | 1,816,543 | -0.15(-3.09%) |
Feb 02, 2009 | 4.919 | 5.030 | 4.782 | 5.005 | 1,710,883 | -0.02(-0.37%) |
Jan 30, 2009 | 5.359 | 5.390 | 4.987 | 5.024 | 0 | -0.24(-4.59%) |
Jan 29, 2009 | 5.619 | 5.625 | 5.253 | 5.266 | 1,793,897 | -0.46(-8.01%) |
Jan 28, 2009 | 5.613 | 5.730 | 5.427 | 5.724 | 2,578,246 | +0.28(+5.12%) |
Jan 27, 2009 | 5.359 | 5.501 | 5.235 | 5.445 | 2,423,731 | +0.14(+2.69%) |
Jan 26, 2009 | 5.284 | 5.489 | 5.191 | 5.303 | 1,252,196 | +0.01(+0.23%) |
Jan 23, 2009 | 5.043 | 5.377 | 4.974 | 5.290 | 1,458,017 | +0.06(+1.07%) |
Jan 22, 2009 | 5.018 | 5.513 | 4.999 | 5.235 | 1,812,582 | +0.05(+0.96%) |
Jan 21, 2009 | 5.284 | 5.284 | 4.882 | 5.185 | 2,937,160 | +0.05(+0.97%) |
Jan 20, 2009 | 5.755 | 5.755 | 5.111 | 5.136 | 1,945,800 | -0.71(-12.09%) |
Jan 16, 2009 | 5.594 | 5.860 | 5.513 | 5.842 | 1,154,869 | +0.32(+5.72%) |
Jan 15, 2009 | 5.359 | 5.650 | 5.105 | 5.526 | 1,353,265 | +0.15(+2.88%) |
Jan 14, 2009 | 5.482 | 5.526 | 5.328 | 5.371 | 838,724 | -0.30(-5.35%) |
Jan 13, 2009 | 5.439 | 5.693 | 5.390 | 5.674 | 1,906,886 | +0.14(+2.58%) |
Jan 12, 2009 | 5.705 | 5.848 | 5.458 | 5.532 | 1,293,209 | -0.32(-5.50%) |
Jan 09, 2009 | 6.127 | 6.127 | 5.823 | 5.854 | 1,116,990 | -0.26(-4.26%) |
Jan 08, 2009 | 6.170 | 6.344 | 6.046 | 6.114 | 742,782 | -0.12(-1.89%) |
Jan 07, 2009 | 6.263 | 6.467 | 6.170 | 6.232 | 1,060,519 | -0.20(-3.18%) |
Jan 06, 2009 | 6.040 | 6.498 | 5.916 | 6.436 | 2,436,574 | +0.42(+6.89%) |
Jan 05, 2009 | 6.257 | 6.313 | 5.916 | 6.021 | 1,876,438 | -0.27(-4.33%) |
Jan 02, 2009 | 6.405 | 6.474 | 6.238 | 6.294 | 0 | -0.10(-1.55%) |
Jan 01, 2009 | 5.959 | 6.486 | 5.867 | 6.393 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.959 | 6.486 | 5.867 | 6.393 | 1,312,554 | +0.48(+8.18%) |
Dec 30, 2008 | 5.916 | 6.000 | 5.736 | 5.910 | 1,234,347 | +0.10(+1.71%) |
Dec 29, 2008 | 6.028 | 6.028 | 5.730 | 5.811 | 1,301,366 | -0.21(-3.50%) |
Dec 26, 2008 | 5.928 | 6.139 | 5.780 | 6.021 | 998,277 | -0.01(-0.10%) |
Dec 24, 2008 | 6.090 | 6.158 | 6.021 | 6.028 | 466,333 | -0.09(-1.42%) |
Dec 23, 2008 | 6.405 | 6.511 | 6.065 | 6.114 | 1,535,651 | -0.27(-4.17%) |
Dec 22, 2008 | 6.752 | 6.765 | 6.077 | 6.381 | 2,025,354 | -0.37(-5.42%) |
Dec 19, 2008 | 6.306 | 6.895 | 6.306 | 6.746 | 4,756,238 | +0.54(+8.68%) |
Dec 18, 2008 | 6.269 | 6.616 | 6.083 | 6.207 | 2,466,264 | -0.04(-0.69%) |
Dec 17, 2008 | 5.767 | 6.498 | 5.613 | 6.251 | 2,073,440 | +0.30(+5.10%) |
Dec 16, 2008 | 5.390 | 5.953 | 4.981 | 5.947 | 1,128,387 | +0.69(+13.07%) |
Dec 15, 2008 | 5.482 | 5.526 | 5.080 | 5.259 | 1,530,738 | -0.28(-5.03%) |
Dec 12, 2008 | 4.981 | 5.575 | 4.981 | 5.538 | 1,633,102 | +0.38(+7.32%) |
Dec 11, 2008 | 5.613 | 5.662 | 4.981 | 5.160 | 2,155,334 | -0.51(-8.96%) |
Dec 10, 2008 | 5.457 | 5.741 | 5.300 | 5.668 | 2,078,767 | +0.27(+4.91%) |
Dec 09, 2008 | 5.916 | 6.042 | 5.355 | 5.403 | 1,822,650 | -0.68(-11.20%) |
Dec 08, 2008 | 5.602 | 6.115 | 5.457 | 6.084 | 1,558,694 | +0.48(+8.61%) |
Dec 05, 2008 | 4.951 | 5.602 | 4.782 | 5.602 | 1,538,527 | +0.57(+11.39%) |
Dec 04, 2008 | 5.053 | 5.379 | 4.902 | 5.029 | 1,081,335 | -0.09(-1.77%) |
Dec 03, 2008 | 4.824 | 5.222 | 4.752 | 5.120 | 2,360,049 | +0.16(+3.16%) |
Dec 02, 2008 | 4.697 | 4.975 | 4.613 | 4.963 | 1,802,260 | +0.43(+9.44%) |
Dec 01, 2008 | 5.252 | 5.252 | 4.492 | 4.535 | 1,632,787 | -0.80(-15.03%) |
Nov 28, 2008 | 5.192 | 5.391 | 5.107 | 5.337 | 666,846 | +0.08(+1.49%) |
Nov 26, 2008 | 4.631 | 5.282 | 4.390 | 5.258 | 2,482,500 | +0.43(+9.00%) |
Nov 25, 2008 | 5.126 | 5.126 | 4.498 | 4.824 | 3,804,735 | -0.24(-4.65%) |
Nov 24, 2008 | 4.149 | 5.120 | 4.100 | 5.059 | 3,019,305 | +0.99(+24.48%) |
Nov 21, 2008 | 4.070 | 4.131 | 3.606 | 4.064 | 2,956,708 | +0.16(+4.17%) |
Nov 20, 2008 | 4.354 | 4.456 | 3.859 | 3.901 | 2,376,510 | -0.52(-11.73%) |
Nov 19, 2008 | 5.065 | 5.077 | 4.414 | 4.420 | 1,628,504 | -0.68(-13.25%) |
Nov 18, 2008 | 5.367 | 5.499 | 4.854 | 5.095 | 1,848,777 | -0.24(-4.52%) |
Nov 17, 2008 | 5.270 | 5.536 | 5.083 | 5.337 | 1,775,103 | +0.04(+0.68%) |
Nov 14, 2008 | 5.807 | 5.807 | 5.246 | 5.300 | 1,970,936 | -0.72(-12.01%) |
Nov 13, 2008 | 5.735 | 6.030 | 5.505 | 6.024 | 3,022,158 | +0.36(+6.39%) |
Nov 12, 2008 | 5.922 | 5.982 | 5.602 | 5.662 | 1,948,056 | -0.38(-6.29%) |
Nov 11, 2008 | 6.223 | 6.276 | 5.897 | 6.042 | 2,396,068 | -0.30(-4.75%) |
Nov 10, 2008 | 6.868 | 7.109 | 6.259 | 6.344 | 1,215,847 | -0.43(-6.32%) |
Nov 07, 2008 | 6.585 | 6.772 | 6.425 | 6.772 | 2,013,728 | +0.24(+3.69%) |
Nov 06, 2008 | 6.724 | 6.820 | 6.476 | 6.531 | 1,511,079 | -0.31(-4.58%) |
Nov 05, 2008 | 7.146 | 7.327 | 6.820 | 6.844 | 1,115,582 | -0.53(-7.20%) |
Nov 04, 2008 | 7.206 | 7.465 | 7.091 | 7.375 | 1,515,719 | +0.34(+4.80%) |
Nov 03, 2008 | 6.705 | 7.248 | 6.705 | 7.037 | 1,091,124 | +0.10(+1.39%) |
Oct 31, 2008 | 6.307 | 6.977 | 6.283 | 6.941 | 1,417,821 | +0.55(+8.69%) |
Oct 30, 2008 | 6.440 | 6.458 | 6.205 | 6.386 | 1,643,328 | +0.13(+2.02%) |
Oct 29, 2008 | 6.163 | 6.482 | 5.982 | 6.259 | 2,009,277 | +0.37(+6.24%) |
Oct 28, 2008 | 5.554 | 5.958 | 5.083 | 5.891 | 1,658,780 | +0.65(+12.30%) |
Oct 27, 2008 | 5.704 | 5.934 | 5.228 | 5.246 | 2,237,220 | -0.52(-9.09%) |
Oct 24, 2008 | 5.855 | 6.060 | 5.717 | 5.771 | 2,082,017 | -0.42(-6.73%) |
Oct 23, 2008 | 6.428 | 6.549 | 5.644 | 6.187 | 2,680,044 | -0.25(-3.93%) |
Oct 22, 2008 | 6.633 | 6.892 | 6.277 | 6.440 | 1,193,008 | -0.32(-4.73%) |
Oct 21, 2008 | 6.814 | 7.001 | 6.748 | 6.760 | 1,784,803 | -0.14(-2.10%) |
Oct 20, 2008 | 6.923 | 7.007 | 6.748 | 6.904 | 1,211,131 | +0.02(+0.35%) |
Oct 17, 2008 | 6.910 | 7.290 | 6.742 | 6.880 | 1,593,649 | -0.13(-1.81%) |
Oct 16, 2008 | 7.067 | 7.315 | 6.440 | 7.007 | 2,138,980 | +0.01(+0.09%) |
Oct 15, 2008 | 7.592 | 7.676 | 6.549 | 7.001 | 1,115,139 | -0.85(-10.83%) |
Oct 14, 2008 | 8.521 | 8.521 | 7.399 | 7.851 | 1,883,670 | -0.07(-0.91%) |
Oct 13, 2008 | 8.322 | 8.322 | 7.387 | 7.924 | 1,738,223 | +0.27(+3.55%) |
Oct 10, 2008 | 6.663 | 7.797 | 6.247 | 7.652 | 2,872,225 | +0.71(+10.25%) |
Oct 09, 2008 | 8.062 | 8.285 | 6.868 | 6.941 | 3,126,390 | -0.99(-12.47%) |
Oct 08, 2008 | 7.592 | 8.135 | 7.423 | 7.930 | 2,892,085 | +0.14(+1.78%) |
Oct 07, 2008 | 8.346 | 8.388 | 7.791 | 7.791 | 2,307,612 | -0.52(-6.24%) |
Oct 06, 2008 | 8.406 | 8.418 | 8.104 | 8.309 | 2,086,579 | -0.24(-2.75%) |
Oct 03, 2008 | 8.870 | 9.051 | 8.533 | 8.545 | 2,321,201 | -0.11(-1.25%) |
Oct 02, 2008 | 8.985 | 9.045 | 8.623 | 8.653 | 1,826,593 | -0.39(-4.33%) |
Oct 01, 2008 | 9.045 | 9.365 | 8.997 | 9.045 | 1,681,242 | -0.22(-2.34%) |
Sep 30, 2008 | 9.220 | 9.323 | 8.925 | 9.262 | 1,297,494 | +0.28(+3.16%) |
Sep 29, 2008 | 9.184 | 9.401 | 8.888 | 8.979 | 1,652,878 | -0.30(-3.19%) |
Sep 26, 2008 | 8.858 | 9.292 | 8.635 | 9.274 | 0 | +0.26(+2.88%) |
Sep 25, 2008 | 9.045 | 9.142 | 8.979 | 9.015 | 1,183,055 | -0.01(-0.07%) |
Sep 24, 2008 | 9.570 | 9.570 | 8.955 | 9.021 | 1,828,957 | -0.44(-4.65%) |
Sep 23, 2008 | 9.534 | 9.980 | 9.383 | 9.461 | 1,202,189 | -0.17(-1.81%) |
Sep 22, 2008 | 10.46 | 10.46 | 9.546 | 9.636 | 1,223,854 | -0.96(-9.05%) |
Sep 19, 2008 | 10.50 | 10.70 | 9.467 | 10.59 | 0 | +0.16(+1.56%) |
Sep 18, 2008 | 9.190 | 10.52 | 8.768 | 10.43 | 2,838,753 | +1.45(+16.11%) |
Sep 17, 2008 | 9.528 | 9.528 | 8.979 | 8.985 | 1,656,011 | -0.70(-7.22%) |
Sep 16, 2008 | 8.786 | 9.751 | 8.786 | 9.684 | 1,589,969 | +0.68(+7.57%) |
Sep 15, 2008 | 9.033 | 9.534 | 8.997 | 9.003 | 769,038 | -0.55(-5.74%) |
Sep 12, 2008 | 9.292 | 9.552 | 9.208 | 9.552 | 648,347 | +0.14(+1.54%) |
Sep 11, 2008 | 9.118 | 9.407 | 9.051 | 9.407 | 790,424 | -0.08(-0.89%) |
Sep 10, 2008 | 9.576 | 9.708 | 9.395 | 9.491 | 1,192,967 | -0.01(-0.06%) |
Sep 09, 2008 | 9.745 | 9.853 | 9.497 | 9.497 | 1,175,980 | -0.27(-2.78%) |
Sep 08, 2008 | 9.606 | 9.926 | 9.491 | 9.769 | 1,247,400 | +0.41(+4.38%) |
Sep 05, 2008 | 9.316 | 9.425 | 9.226 | 9.359 | 0 | -0.05(-0.58%) |
Sep 04, 2008 | 9.648 | 9.666 | 9.347 | 9.413 | 988,514 | -0.29(-2.98%) |
Sep 03, 2008 | 9.509 | 9.733 | 9.443 | 9.702 | 1,079,680 | +0.16(+1.71%) |
Sep 02, 2008 | 9.672 | 9.769 | 9.401 | 9.540 | 1,097,222 | +0.04(+0.44%) |
Aug 29, 2008 | 9.461 | 9.618 | 9.407 | 9.497 | 546,704 | -0.11(-1.13%) |
Aug 28, 2008 | 9.298 | 9.606 | 9.208 | 9.606 | 492,240 | +0.35(+3.78%) |
Aug 27, 2008 | 9.166 | 9.365 | 9.136 | 9.256 | 642,304 | +0.04(+0.46%) |
Aug 26, 2008 | 9.063 | 9.220 | 9.015 | 9.214 | 1,214,383 | +0.15(+1.66%) |
Aug 25, 2008 | 9.154 | 9.172 | 9.027 | 9.063 | 676,403 | -0.20(-2.15%) |
Aug 22, 2008 | 9.087 | 9.280 | 8.991 | 9.262 | 756,251 | +0.26(+2.88%) |
Aug 21, 2008 | 8.919 | 9.118 | 8.894 | 9.003 | 810,555 | -0.07(-0.80%) |
Aug 20, 2008 | 9.009 | 9.160 | 8.882 | 9.075 | 938,294 | +0.06(+0.67%) |
Aug 19, 2008 | 8.949 | 9.021 | 8.882 | 9.015 | 869,065 | -0.02(-0.27%) |
Aug 18, 2008 | 9.256 | 9.256 | 8.876 | 9.039 | 1,124,374 | -0.21(-2.28%) |
Aug 15, 2008 | 9.280 | 9.347 | 9.099 | 9.250 | 0 | +0.10(+1.05%) |
Aug 14, 2008 | 9.069 | 9.304 | 9.009 | 9.154 | 1,274,402 | +0.05(+0.60%) |
Aug 13, 2008 | 9.063 | 9.190 | 8.997 | 9.099 | 1,689,020 | -0.04(-0.40%) |
Aug 12, 2008 | 9.033 | 9.226 | 8.912 | 9.136 | 4,049,365 | +0.05(+0.60%) |
Aug 11, 2008 | 8.744 | 9.118 | 8.689 | 9.081 | 1,578,234 | +0.34(+3.86%) |
Aug 08, 2008 | 8.418 | 8.780 | 8.297 | 8.744 | 1,509,733 | +0.36(+4.32%) |
Aug 07, 2008 | 8.575 | 8.575 | 8.322 | 8.382 | 1,642,890 | -0.28(-3.20%) |
Aug 06, 2008 | 8.689 | 8.774 | 8.545 | 8.659 | 1,211,960 | -0.11(-1.24%) |
Aug 05, 2008 | 8.545 | 8.786 | 8.472 | 8.768 | 1,100,194 | +0.34(+4.01%) |
Aug 04, 2008 | 8.641 | 8.677 | 8.394 | 8.430 | 2,224,338 | -0.14(-1.62%) |
Aug 01, 2008 | 8.563 | 8.593 | 8.382 | 8.569 | 1,321,515 | +0.02(+0.28%) |
Jul 31, 2008 | 8.309 | 8.581 | 8.243 | 8.545 | 2,983,553 | +0.10(+1.21%) |
Jul 30, 2008 | 8.539 | 8.864 | 8.382 | 8.442 | 3,584,341 | -0.77(-8.32%) |
Jul 29, 2008 | 9.208 | 9.286 | 8.906 | 9.208 | 1,101,574 | +0.25(+2.83%) |
Jul 28, 2008 | 9.172 | 9.359 | 8.919 | 8.955 | 665,184 | -0.26(-2.81%) |
Jul 25, 2008 | 9.220 | 9.401 | 9.118 | 9.214 | 1,002,733 | +0.06(+0.66%) |
Jul 24, 2008 | 9.570 | 9.570 | 9.130 | 9.154 | 1,210,030 | -0.36(-3.74%) |
Jul 23, 2008 | 9.425 | 9.618 | 9.292 | 9.509 | 1,209,766 | +0.08(+0.90%) |
Jul 22, 2008 | 8.925 | 9.449 | 8.870 | 9.425 | 1,331,217 | +0.46(+5.11%) |
Jul 21, 2008 | 8.925 | 8.991 | 8.653 | 8.967 | 1,203,807 | -0.11(-1.26%) |
Jul 18, 2008 | 9.238 | 9.316 | 8.991 | 9.081 | 1,159,561 | -0.13(-1.38%) |
Jul 17, 2008 | 8.991 | 9.220 | 8.834 | 9.208 | 1,367,455 | +0.24(+2.69%) |
Jul 16, 2008 | 8.635 | 8.967 | 8.527 | 8.967 | 1,492,670 | +0.36(+4.20%) |
Jul 15, 2008 | 8.720 | 9.021 | 8.581 | 8.605 | 1,341,603 | -0.20(-2.26%) |
Jul 14, 2008 | 9.292 | 9.316 | 8.780 | 8.804 | 801,429 | -0.34(-3.76%) |
Jul 11, 2008 | 9.063 | 9.220 | 8.888 | 9.148 | 1,309,235 | -0.02(-0.20%) |
Jul 10, 2008 | 8.900 | 9.220 | 8.894 | 9.166 | 1,186,506 | +0.27(+2.98%) |
Jul 09, 2008 | 9.528 | 9.528 | 8.876 | 8.900 | 958,737 | -0.63(-6.64%) |
Jul 08, 2008 | 9.027 | 9.576 | 8.997 | 9.534 | 1,316,806 | +0.49(+5.40%) |
Jul 07, 2008 | 9.256 | 9.298 | 8.997 | 9.045 | 1,034,024 | -0.13(-1.45%) |
Jul 04, 2008 | 9.184 | 9.286 | 9.136 | 9.178 | 422,233 | +0.00(+0.00%) |
Jul 03, 2008 | 9.184 | 9.286 | 9.136 | 9.178 | 422,233 | +0.01(+0.13%) |
Jul 02, 2008 | 9.274 | 9.329 | 9.124 | 9.166 | 893,718 | -0.13(-1.36%) |