Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.900 | 4.050 | 3.790 | 3.880 | 8,978,863 | -0.01(-0.26%) |
Apr 29, 2009 | 3.740 | 3.960 | 3.740 | 3.890 | 5,963,146 | +0.19(+5.14%) |
Apr 28, 2009 | 3.700 | 3.770 | 3.640 | 3.700 | 5,197,287 | -0.03(-0.80%) |
Apr 27, 2009 | 3.750 | 3.810 | 3.660 | 3.730 | 9,698,662 | -0.12(-3.12%) |
Apr 24, 2009 | 3.710 | 3.930 | 3.710 | 3.850 | 6,501,223 | +0.07(+1.85%) |
Apr 23, 2009 | 3.900 | 3.915 | 3.600 | 3.780 | 7,842,975 | -0.06(-1.56%) |
Apr 22, 2009 | 3.680 | 3.920 | 3.550 | 3.840 | 7,607,383 | +0.10(+2.67%) |
Apr 21, 2009 | 3.600 | 3.790 | 3.500 | 3.740 | 4,539,971 | +0.17(+4.76%) |
Apr 20, 2009 | 3.980 | 4.000 | 3.510 | 3.570 | 8,687,581 | -0.53(-12.93%) |
Apr 17, 2009 | 3.800 | 4.120 | 3.680 | 4.100 | 12,070,298 | +0.29(+7.61%) |
Apr 16, 2009 | 3.650 | 3.890 | 3.510 | 3.810 | 7,925,835 | +0.26(+7.32%) |
Apr 15, 2009 | 3.350 | 3.560 | 3.340 | 3.550 | 6,829,620 | +0.16(+4.72%) |
Apr 14, 2009 | 3.500 | 3.510 | 3.340 | 3.390 | 7,400,293 | -0.06(-1.74%) |
Apr 13, 2009 | 3.610 | 3.610 | 3.340 | 3.450 | 4,425,014 | -0.12(-3.36%) |
Apr 09, 2009 | 3.120 | 3.700 | 3.120 | 3.570 | 11,721,501 | +0.49(+15.91%) |
Apr 08, 2009 | 3.030 | 3.150 | 3.020 | 3.080 | 4,863,215 | +0.06(+1.99%) |
Apr 07, 2009 | 3.120 | 3.130 | 2.970 | 3.020 | 6,686,044 | -0.16(-5.03%) |
Apr 06, 2009 | 3.280 | 3.280 | 3.080 | 3.180 | 4,625,218 | -0.15(-4.50%) |
Apr 03, 2009 | 3.120 | 3.370 | 3.120 | 3.330 | 5,116,142 | +0.06(+1.83%) |
Apr 02, 2009 | 3.040 | 3.370 | 3.030 | 3.270 | 15,869,726 | +0.33(+11.22%) |
Apr 01, 2009 | 2.840 | 3.030 | 2.750 | 2.940 | 8,897,000 | +0.05(+1.73%) |
Mar 31, 2009 | 2.870 | 2.980 | 2.790 | 2.890 | 7,557,976 | +0.14(+5.09%) |
Mar 30, 2009 | 2.870 | 2.920 | 2.620 | 2.750 | 8,586,424 | -0.27(-8.94%) |
Mar 26, 2009 | 2.620 | 3.020 | 2.590 | 3.020 | 15,658,056 | +0.52(+20.80%) |
Mar 25, 2009 | 2.600 | 2.740 | 2.410 | 2.500 | 7,558,740 | -0.05(-1.96%) |
Mar 24, 2009 | 2.660 | 2.700 | 2.520 | 2.550 | 4,712,248 | -0.10(-3.77%) |
Mar 23, 2009 | 2.500 | 2.650 | 2.450 | 2.650 | 7,594,471 | +0.29(+12.29%) |
Mar 20, 2009 | 2.660 | 2.660 | 2.320 | 2.360 | 8,707,620 | -0.19(-7.45%) |
Mar 19, 2009 | 2.730 | 2.740 | 2.530 | 2.550 | 7,889,037 | -0.09(-3.41%) |
Mar 18, 2009 | 2.630 | 2.650 | 2.430 | 2.640 | 11,416,885 | +0.00(+0.00%) |
Mar 17, 2009 | 2.520 | 2.660 | 2.480 | 2.640 | 7,583,449 | +0.14(+5.60%) |
Mar 16, 2009 | 2.490 | 2.580 | 2.450 | 2.500 | 8,191,117 | -0.04(-1.57%) |
Mar 13, 2009 | 2.470 | 2.550 | 2.400 | 2.540 | 8,865,446 | +0.11(+4.53%) |
Mar 12, 2009 | 2.230 | 2.460 | 2.200 | 2.430 | 9,036,842 | +0.19(+8.48%) |
Mar 11, 2009 | 2.190 | 2.350 | 2.170 | 2.240 | 8,109,269 | +0.03(+1.36%) |
Mar 10, 2009 | 1.900 | 2.210 | 1.880 | 2.210 | 11,294,708 | +0.35(+18.82%) |
Mar 09, 2009 | 1.960 | 2.130 | 1.810 | 1.860 | 6,164,958 | -0.08(-4.12%) |
Mar 06, 2009 | 2.290 | 2.290 | 1.870 | 1.940 | 6,747,129 | -0.20(-9.35%) |
Mar 05, 2009 | 2.250 | 2.370 | 2.120 | 2.140 | 7,888,544 | -0.19(-8.15%) |
Mar 04, 2009 | 2.040 | 2.420 | 2.020 | 2.330 | 11,023,686 | +0.39(+20.10%) |
Mar 02, 2009 | 2.020 | 2.120 | 1.880 | 1.940 | 7,136,744 | -0.12(-5.83%) |
Feb 27, 2009 | 2.160 | 2.270 | 2.040 | 2.060 | 7,070,547 | -0.06(-2.83%) |
Feb 26, 2009 | 2.270 | 2.340 | 2.120 | 2.120 | 5,052,933 | -0.14(-6.19%) |
Feb 25, 2009 | 2.430 | 2.440 | 2.240 | 2.260 | 6,336,100 | -0.18(-7.38%) |
Feb 24, 2009 | 2.240 | 2.490 | 2.210 | 2.440 | 6,791,074 | +0.22(+9.91%) |
Feb 23, 2009 | 2.510 | 2.510 | 2.220 | 2.220 | 8,060,313 | -0.26(-10.48%) |
Feb 20, 2009 | 2.230 | 2.521 | 2.230 | 2.480 | 8,223,636 | +0.20(+8.77%) |
Feb 19, 2009 | 2.500 | 2.560 | 2.280 | 2.280 | 8,092,122 | -0.20(-8.06%) |
Feb 18, 2009 | 2.500 | 2.670 | 2.370 | 2.480 | 7,004,359 | -0.02(-0.80%) |
Feb 17, 2009 | 2.560 | 2.720 | 2.460 | 2.500 | 6,398,748 | -0.25(-9.09%) |
Feb 13, 2009 | 2.750 | 2.850 | 2.670 | 2.750 | 4,521,081 | +0.02(+0.73%) |
Feb 12, 2009 | 2.619 | 2.760 | 2.560 | 2.730 | 5,863,920 | +0.11(+4.20%) |
Feb 11, 2009 | 2.745 | 2.850 | 2.550 | 2.620 | 8,267,473 | -0.09(-3.32%) |
Feb 10, 2009 | 2.710 | 2.860 | 2.640 | 2.710 | 8,537,278 | -0.07(-2.52%) |
Feb 09, 2009 | 2.960 | 3.030 | 2.760 | 2.780 | 9,149,226 | -0.13(-4.47%) |
Feb 06, 2009 | 2.890 | 3.060 | 2.800 | 2.910 | 8,694,729 | +0.02(+0.69%) |
Feb 05, 2009 | 2.860 | 3.030 | 2.710 | 2.890 | 10,689,450 | -0.02(-0.69%) |
Feb 04, 2009 | 2.770 | 3.050 | 2.700 | 2.910 | 11,721,647 | +0.19(+6.99%) |
Feb 03, 2009 | 2.670 | 2.740 | 2.650 | 2.720 | 6,153,209 | +0.01(+0.37%) |
Feb 02, 2009 | 2.580 | 2.710 | 2.550 | 2.710 | 10,001,953 | +0.10(+3.83%) |
Jan 30, 2009 | 2.540 | 2.800 | 2.530 | 2.610 | 8,570,060 | -0.06(-2.25%) |
Jan 29, 2009 | 2.450 | 2.740 | 2.440 | 2.670 | 15,310,745 | -0.05(-1.84%) |
Jan 28, 2009 | 2.660 | 2.720 | 2.550 | 2.720 | 8,862,085 | +0.10(+3.82%) |
Jan 27, 2009 | 2.610 | 2.710 | 2.550 | 2.620 | 7,824,354 | -0.01(-0.38%) |
Jan 26, 2009 | 2.560 | 2.670 | 2.510 | 2.630 | 5,998,216 | +0.07(+2.73%) |
Jan 23, 2009 | 2.590 | 2.640 | 2.500 | 2.560 | 10,804,821 | -0.07(-2.66%) |
Jan 22, 2009 | 2.560 | 2.690 | 2.550 | 2.630 | 10,896,720 | -0.17(-6.07%) |
Jan 21, 2009 | 2.580 | 2.830 | 2.560 | 2.800 | 11,769,432 | +0.24(+9.37%) |
Jan 20, 2009 | 2.790 | 2.820 | 2.520 | 2.560 | 8,811,432 | -0.35(-12.03%) |
Jan 16, 2009 | 2.990 | 3.000 | 2.650 | 2.910 | 10,018,915 | -0.01(-0.34%) |
Jan 15, 2009 | 2.770 | 2.940 | 2.680 | 2.920 | 12,561,079 | +0.11(+3.91%) |
Jan 14, 2009 | 2.780 | 2.860 | 2.510 | 2.810 | 16,421,645 | -0.19(-6.33%) |
Jan 13, 2009 | 2.810 | 3.020 | 2.700 | 3.000 | 10,565,759 | +0.21(+7.53%) |
Jan 12, 2009 | 2.910 | 3.120 | 2.685 | 2.790 | 10,263,932 | -0.17(-5.74%) |
Jan 09, 2009 | 3.160 | 3.220 | 2.950 | 2.960 | 7,654,409 | -0.20(-6.33%) |
Jan 08, 2009 | 3.220 | 3.260 | 3.040 | 3.160 | 12,377,017 | -0.07(-2.17%) |
Jan 07, 2009 | 3.020 | 3.250 | 2.990 | 3.230 | 8,589,066 | +0.04(+1.25%) |
Jan 06, 2009 | 2.860 | 3.250 | 2.810 | 3.190 | 14,625,211 | +0.42(+15.16%) |
Jan 05, 2009 | 2.770 | 2.920 | 2.700 | 2.770 | 16,103,315 | -0.06(-2.12%) |
Jan 02, 2009 | 2.550 | 2.860 | 2.520 | 2.830 | 10,891,917 | +0.27(+10.55%) |
Dec 31, 2008 | 2.490 | 2.670 | 2.430 | 2.560 | 6,362,275 | +0.05(+1.99%) |
Dec 30, 2008 | 2.230 | 2.520 | 2.210 | 2.510 | 9,947,162 | +0.24(+10.57%) |
Dec 29, 2008 | 2.300 | 2.350 | 2.200 | 2.270 | 8,324,913 | +0.02(+0.89%) |
Dec 26, 2008 | 2.270 | 2.290 | 2.220 | 2.250 | 2,172,262 | -0.02(-0.88%) |
Dec 24, 2008 | 2.450 | 2.450 | 2.250 | 2.270 | 2,132,523 | -0.10(-4.22%) |
Dec 23, 2008 | 2.410 | 2.500 | 2.330 | 2.370 | 4,589,405 | -0.02(-0.84%) |
Dec 22, 2008 | 2.610 | 2.640 | 2.310 | 2.390 | 6,729,121 | -0.10(-4.02%) |
Dec 19, 2008 | 2.270 | 2.520 | 2.250 | 2.490 | 12,246,323 | +0.24(+10.67%) |
Dec 18, 2008 | 2.430 | 2.510 | 2.250 | 2.250 | 8,427,373 | -0.17(-7.02%) |
Dec 17, 2008 | 2.100 | 2.520 | 2.070 | 2.420 | 14,287,853 | +0.27(+12.56%) |
Dec 16, 2008 | 2.030 | 2.225 | 2.000 | 2.150 | 17,189,688 | +0.15(+7.50%) |
Dec 15, 2008 | 2.240 | 2.280 | 1.910 | 2.000 | 21,874,602 | -0.21(-9.50%) |
Dec 12, 2008 | 2.370 | 2.370 | 2.120 | 2.210 | 11,872,624 | -0.18(-7.53%) |
Dec 11, 2008 | 2.500 | 2.590 | 2.310 | 2.390 | 8,501,155 | -0.20(-7.72%) |
Dec 10, 2008 | 2.430 | 2.630 | 2.390 | 2.590 | 11,982,103 | +0.17(+7.02%) |
Dec 09, 2008 | 2.330 | 2.510 | 2.280 | 2.420 | 9,833,003 | +0.03(+1.26%) |
Dec 08, 2008 | 2.380 | 2.470 | 2.330 | 2.390 | 8,974,148 | +0.13(+5.75%) |
Dec 05, 2008 | 2.140 | 2.310 | 2.100 | 2.260 | 8,694,036 | +0.10(+4.63%) |
Dec 04, 2008 | 2.280 | 2.340 | 2.150 | 2.160 | 9,200,897 | -0.22(-9.24%) |
Dec 03, 2008 | 2.240 | 2.400 | 2.120 | 2.380 | 7,217,146 | +0.13(+5.78%) |
Dec 02, 2008 | 2.250 | 2.300 | 2.060 | 2.250 | 8,518,738 | +0.06(+2.74%) |
Dec 01, 2008 | 2.290 | 2.330 | 2.130 | 2.190 | 9,802,836 | -0.15(-6.41%) |
Nov 28, 2008 | 2.460 | 2.520 | 2.270 | 2.340 | 5,985,330 | -0.16(-6.40%) |
Nov 26, 2008 | 2.150 | 2.520 | 2.100 | 2.500 | 10,449,718 | +0.31(+14.16%) |
Nov 25, 2008 | 2.300 | 2.340 | 2.130 | 2.190 | 11,590,212 | -0.10(-4.37%) |
Nov 24, 2008 | 2.100 | 2.290 | 2.010 | 2.290 | 16,401,981 | +0.30(+15.08%) |
Nov 21, 2008 | 1.780 | 1.990 | 1.660 | 1.990 | 21,045,820 | +0.39(+24.37%) |
Nov 20, 2008 | 2.260 | 2.260 | 1.230 | 1.600 | 77,299,088 | -0.67(-29.52%) |
Nov 19, 2008 | 2.630 | 2.700 | 2.200 | 2.270 | 13,397,800 | -0.38(-14.34%) |
Nov 18, 2008 | 2.930 | 3.050 | 2.620 | 2.650 | 16,645,102 | -0.31(-10.47%) |
Nov 17, 2008 | 3.090 | 3.090 | 2.920 | 2.960 | 7,560,948 | -0.10(-3.27%) |
Nov 14, 2008 | 3.200 | 3.310 | 3.060 | 3.060 | 6,523,116 | -0.33(-9.73%) |
Nov 13, 2008 | 3.110 | 3.390 | 3.010 | 3.390 | 17,848,756 | +0.27(+8.65%) |
Nov 12, 2008 | 3.640 | 3.730 | 3.020 | 3.120 | 14,358,054 | -0.28(-8.24%) |
Nov 11, 2008 | 3.480 | 3.520 | 3.320 | 3.400 | 7,178,072 | -0.13(-3.68%) |
Nov 10, 2008 | 3.870 | 3.970 | 3.490 | 3.530 | 7,746,009 | -0.15(-4.08%) |
Nov 07, 2008 | 3.540 | 3.740 | 3.500 | 3.680 | 7,774,145 | +0.17(+4.84%) |
Nov 06, 2008 | 3.970 | 3.990 | 3.340 | 3.510 | 13,144,917 | -0.50(-12.47%) |
Nov 05, 2008 | 4.210 | 4.230 | 3.990 | 4.010 | 8,702,253 | -0.28(-6.53%) |
Nov 04, 2008 | 4.490 | 4.520 | 4.170 | 4.290 | 10,726,703 | -0.01(-0.23%) |
Nov 03, 2008 | 4.290 | 4.410 | 4.210 | 4.300 | 11,622,872 | +0.12(+2.87%) |
Oct 31, 2008 | 4.130 | 4.290 | 4.010 | 4.180 | 12,135,700 | +0.06(+1.46%) |
Oct 30, 2008 | 4.210 | 4.350 | 4.030 | 4.120 | 12,437,504 | +0.02(+0.49%) |
Oct 29, 2008 | 3.970 | 4.250 | 3.860 | 4.100 | 10,907,502 | +0.00(+0.00%) |
Oct 28, 2008 | 3.890 | 4.110 | 3.700 | 4.100 | 17,097,824 | +0.35(+9.33%) |
Oct 27, 2008 | 3.760 | 4.600 | 3.670 | 3.750 | 14,802,188 | -0.08(-2.09%) |
Oct 24, 2008 | 3.380 | 4.290 | 3.360 | 3.830 | 17,142,782 | +0.09(+2.41%) |
Oct 23, 2008 | 4.240 | 4.270 | 3.620 | 3.740 | 13,689,276 | -0.49(-11.58%) |
Oct 22, 2008 | 4.260 | 4.290 | 4.060 | 4.230 | 15,264,187 | -0.04(-0.94%) |
Oct 21, 2008 | 4.500 | 4.640 | 4.270 | 4.270 | 9,339,914 | -0.30(-6.56%) |
Oct 20, 2008 | 4.480 | 4.780 | 4.460 | 4.570 | 10,871,068 | +0.22(+5.06%) |
Oct 17, 2008 | 4.330 | 4.500 | 4.200 | 4.350 | 11,586,921 | -0.05(-1.14%) |
Oct 16, 2008 | 4.440 | 4.460 | 4.130 | 4.400 | 16,800,958 | -0.06(-1.35%) |
Oct 15, 2008 | 4.820 | 4.970 | 4.450 | 4.460 | 8,379,068 | -0.46(-9.35%) |
Oct 14, 2008 | 5.470 | 5.480 | 4.920 | 4.920 | 15,162,814 | -0.36(-6.82%) |
Oct 13, 2008 | 5.150 | 5.300 | 4.800 | 5.280 | 15,009,053 | +0.31(+6.24%) |
Oct 10, 2008 | 4.950 | 5.380 | 4.660 | 4.970 | 18,028,364 | -0.31(-5.87%) |
Oct 09, 2008 | 4.560 | 5.700 | 4.500 | 5.280 | 23,109,280 | +0.17(+3.33%) |
Oct 08, 2008 | 5.090 | 5.230 | 4.550 | 5.110 | 28,894,248 | -0.16(-3.04%) |
Oct 07, 2008 | 5.700 | 5.770 | 5.250 | 5.270 | 14,433,289 | -0.45(-7.87%) |
Oct 06, 2008 | 5.360 | 5.750 | 5.130 | 5.720 | 19,040,408 | -0.18(-3.05%) |
Oct 03, 2008 | 6.250 | 6.620 | 5.880 | 5.900 | 20,915,056 | -0.53(-8.24%) |
Oct 02, 2008 | 6.980 | 6.990 | 6.420 | 6.430 | 10,961,387 | -0.54(-7.75%) |
Oct 01, 2008 | 6.980 | 7.200 | 6.910 | 6.970 | 8,954,758 | -0.11(-1.55%) |
Sep 30, 2008 | 7.230 | 7.230 | 6.970 | 7.080 | 8,891,258 | +0.04(+0.57%) |
Sep 29, 2008 | 7.550 | 7.610 | 6.980 | 7.040 | 11,566,177 | -0.67(-8.69%) |
Sep 26, 2008 | 7.300 | 7.730 | 7.220 | 7.710 | 8,399,667 | +0.18(+2.39%) |
Sep 25, 2008 | 7.460 | 7.590 | 7.381 | 7.530 | 6,887,644 | +0.12(+1.62%) |
Sep 24, 2008 | 7.600 | 7.630 | 7.310 | 7.410 | 6,823,296 | -0.17(-2.24%) |
Sep 23, 2008 | 7.620 | 7.780 | 7.560 | 7.580 | 5,816,474 | +0.03(+0.40%) |
Sep 22, 2008 | 7.980 | 8.110 | 7.550 | 7.550 | 7,941,198 | -0.50(-6.21%) |
Sep 19, 2008 | 7.870 | 8.056 | 7.700 | 8.050 | 13,490,940 | +0.39(+5.09%) |
Sep 18, 2008 | 7.780 | 7.850 | 7.290 | 7.660 | 14,112,242 | +0.08(+1.06%) |
Sep 17, 2008 | 7.930 | 8.030 | 7.550 | 7.580 | 10,000,297 | -0.48(-5.96%) |
Sep 16, 2008 | 8.065 | 8.230 | 7.800 | 8.060 | 12,156,222 | -0.17(-2.07%) |
Sep 15, 2008 | 8.120 | 8.490 | 8.110 | 8.230 | 11,144,924 | -0.21(-2.49%) |
Sep 12, 2008 | 8.280 | 8.490 | 8.190 | 8.440 | 10,005,434 | +0.11(+1.32%) |
Sep 11, 2008 | 7.870 | 8.340 | 7.810 | 8.330 | 12,481,826 | +0.31(+3.87%) |
Sep 10, 2008 | 8.180 | 8.180 | 7.870 | 8.020 | 11,142,038 | -0.04(-0.50%) |
Sep 09, 2008 | 8.500 | 8.540 | 8.040 | 8.060 | 12,213,615 | -0.48(-5.62%) |
Sep 08, 2008 | 8.570 | 8.640 | 8.360 | 8.540 | 9,483,616 | +0.24(+2.89%) |
Sep 05, 2008 | 8.410 | 8.450 | 8.131 | 8.300 | 11,493,995 | -0.12(-1.43%) |
Sep 04, 2008 | 8.640 | 8.970 | 8.390 | 8.420 | 15,418,853 | -0.26(-3.00%) |
Sep 03, 2008 | 8.520 | 8.700 | 8.465 | 8.680 | 11,478,905 | +0.21(+2.48%) |
Sep 02, 2008 | 9.220 | 9.230 | 8.450 | 8.470 | 17,769,624 | -0.45(-5.04%) |
Aug 29, 2008 | 9.030 | 9.170 | 8.910 | 8.920 | 11,031,455 | -0.26(-2.83%) |
Aug 28, 2008 | 9.030 | 9.290 | 9.030 | 9.180 | 8,723,160 | +0.19(+2.11%) |
Aug 27, 2008 | 8.930 | 9.050 | 8.870 | 8.990 | 7,781,245 | +0.14(+1.58%) |
Aug 26, 2008 | 8.890 | 8.970 | 8.800 | 8.850 | 7,005,613 | -0.03(-0.34%) |
Aug 25, 2008 | 9.110 | 9.110 | 8.870 | 8.880 | 7,612,080 | -0.27(-2.95%) |
Aug 22, 2008 | 9.090 | 9.185 | 9.025 | 9.150 | 8,141,966 | +0.14(+1.55%) |
Aug 21, 2008 | 9.070 | 9.130 | 8.990 | 9.010 | 8,415,136 | -0.11(-1.21%) |
Aug 20, 2008 | 9.260 | 9.270 | 9.060 | 9.120 | 10,405,150 | +0.00(+0.00%) |
Aug 19, 2008 | 9.430 | 9.430 | 9.020 | 9.120 | 7,414,675 | -0.17(-1.83%) |
Aug 18, 2008 | 9.570 | 9.570 | 9.270 | 9.290 | 7,327,319 | -0.15(-1.59%) |
Aug 15, 2008 | 9.480 | 9.570 | 9.370 | 9.440 | 8,402,564 | -0.07(-0.74%) |
Aug 14, 2008 | 9.100 | 9.510 | 9.080 | 9.510 | 7,445,678 | +0.34(+3.71%) |
Aug 13, 2008 | 9.100 | 9.300 | 9.010 | 9.170 | 9,107,429 | -0.02(-0.22%) |
Aug 12, 2008 | 9.130 | 9.250 | 9.100 | 9.190 | 9,410,809 | -0.04(-0.43%) |
Aug 11, 2008 | 9.140 | 9.300 | 9.100 | 9.230 | 8,988,264 | +0.00(+0.00%) |
Aug 08, 2008 | 8.910 | 9.240 | 8.900 | 9.230 | 6,154,447 | +0.29(+3.24%) |
Aug 07, 2008 | 8.700 | 8.990 | 8.670 | 8.940 | 8,610,374 | +0.18(+2.05%) |
Aug 06, 2008 | 8.995 | 9.050 | 8.690 | 8.760 | 13,505,581 | -0.31(-3.42%) |
Aug 05, 2008 | 9.085 | 9.140 | 8.890 | 9.070 | 7,923,481 | +0.07(+0.78%) |
Aug 04, 2008 | 9.040 | 9.080 | 8.850 | 9.000 | 6,746,393 | -0.06(-0.66%) |
Aug 01, 2008 | 9.210 | 9.210 | 8.610 | 9.060 | 9,756,620 | +0.13(+1.46%) |
Jul 31, 2008 | 9.050 | 9.260 | 8.930 | 8.930 | 7,867,796 | -0.19(-2.08%) |
Jul 30, 2008 | 9.280 | 9.380 | 9.020 | 9.120 | 7,413,897 | -0.16(-1.72%) |
Jul 29, 2008 | 9.280 | 9.300 | 8.720 | 9.280 | 12,032,098 | +0.58(+6.67%) |
Jul 28, 2008 | 8.720 | 8.990 | 8.650 | 8.700 | 7,262,067 | -0.09(-1.02%) |
Jul 25, 2008 | 8.910 | 8.960 | 8.520 | 8.790 | 16,430,301 | -0.20(-2.22%) |
Jul 24, 2008 | 9.100 | 9.300 | 8.990 | 8.990 | 10,499,854 | -0.46(-4.87%) |
Jul 23, 2008 | 9.440 | 9.590 | 9.290 | 9.450 | 6,610,986 | +0.07(+0.75%) |
Jul 22, 2008 | 9.340 | 9.390 | 9.070 | 9.380 | 6,818,508 | +0.14(+1.52%) |
Jul 21, 2008 | 9.500 | 9.530 | 9.220 | 9.240 | 5,408,380 | -0.15(-1.60%) |
Jul 18, 2008 | 9.620 | 9.760 | 9.365 | 9.390 | 7,850,105 | -0.21(-2.19%) |
Jul 17, 2008 | 9.350 | 9.600 | 9.310 | 9.600 | 6,854,465 | +0.37(+4.01%) |
Jul 16, 2008 | 9.020 | 9.270 | 8.880 | 9.230 | 10,115,337 | +0.32(+3.59%) |
Jul 15, 2008 | 8.820 | 9.130 | 8.650 | 8.910 | 8,678,694 | +0.02(+0.22%) |
Jul 14, 2008 | 9.110 | 9.110 | 8.650 | 8.890 | 10,750,916 | +0.05(+0.57%) |
Jul 11, 2008 | 9.000 | 9.080 | 8.730 | 8.840 | 8,474,302 | -0.29(-3.18%) |
Jul 10, 2008 | 8.770 | 9.140 | 8.740 | 9.130 | 9,241,735 | +0.38(+4.34%) |
Jul 09, 2008 | 9.110 | 9.120 | 8.750 | 8.750 | 7,386,561 | -0.32(-3.53%) |
Jul 08, 2008 | 8.920 | 9.140 | 8.840 | 9.070 | 11,971,409 | +0.14(+1.57%) |
Jul 07, 2008 | 8.890 | 9.040 | 8.760 | 8.930 | 9,374,581 | +0.07(+0.79%) |
Jul 04, 2008 | 8.760 | 9.120 | 8.700 | 8.860 | 11,767,406 | +0.00(+0.00%) |
Jul 03, 2008 | 8.760 | 9.120 | 8.700 | 8.860 | 11,767,406 | +0.14(+1.61%) |
Jul 02, 2008 | 9.340 | 9.340 | 8.690 | 8.720 | 19,440,480 | -0.63(-6.74%) |
Jul 01, 2008 | 9.370 | 9.420 | 9.120 | 9.350 | 9,516,294 | -0.05(-0.53%) |
Jun 30, 2008 | 9.490 | 9.595 | 9.390 | 9.400 | 5,784,153 | -0.07(-0.74%) |
Jun 27, 2008 | 9.610 | 9.650 | 9.410 | 9.470 | 8,123,046 | -0.23(-2.37%) |
Jun 26, 2008 | 9.890 | 9.990 | 9.630 | 9.700 | 9,690,484 | -0.42(-4.15%) |
Jun 25, 2008 | 9.950 | 10.32 | 9.920 | 10.12 | 12,085,541 | +0.48(+4.98%) |
Jun 24, 2008 | 9.840 | 9.900 | 9.580 | 9.640 | 9,407,317 | -0.17(-1.73%) |
Jun 23, 2008 | 10.22 | 10.23 | 9.810 | 9.810 | 8,829,585 | -0.35(-3.44%) |
Jun 20, 2008 | 10.40 | 10.48 | 10.09 | 10.16 | 10,101,651 | -0.37(-3.51%) |
Jun 19, 2008 | 10.30 | 10.61 | 10.02 | 10.53 | 15,206,532 | +0.18(+1.74%) |
Jun 18, 2008 | 10.58 | 10.70 | 10.28 | 10.35 | 7,665,838 | -0.30(-2.82%) |
Jun 17, 2008 | 10.94 | 10.94 | 10.62 | 10.65 | 6,178,303 | -0.31(-2.83%) |
Jun 16, 2008 | 10.94 | 10.99 | 10.82 | 10.96 | 7,815,135 | +0.04(+0.37%) |
Jun 13, 2008 | 10.66 | 10.96 | 10.66 | 10.92 | 7,057,021 | +0.32(+3.02%) |
Jun 12, 2008 | 10.65 | 10.76 | 10.50 | 10.60 | 9,234,787 | +0.05(+0.47%) |
Jun 11, 2008 | 10.96 | 10.96 | 10.53 | 10.55 | 8,542,711 | -0.41(-3.74%) |
Jun 10, 2008 | 10.96 | 11.05 | 10.78 | 10.96 | 5,623,194 | +0.03(+0.27%) |
Jun 09, 2008 | 10.99 | 11.10 | 10.75 | 10.93 | 5,629,696 | +0.01(+0.09%) |
Jun 06, 2008 | 11.09 | 11.14 | 10.75 | 10.92 | 8,817,823 | -0.31(-2.76%) |
Jun 05, 2008 | 10.87 | 11.23 | 10.74 | 11.23 | 8,355,449 | +0.35(+3.22%) |
Jun 04, 2008 | 10.59 | 10.95 | 10.56 | 10.88 | 6,835,922 | +0.27(+2.54%) |
Jun 03, 2008 | 10.65 | 10.74 | 10.50 | 10.61 | 5,890,586 | +0.02(+0.19%) |
Jun 02, 2008 | 10.73 | 10.74 | 10.35 | 10.59 | 6,021,697 | -0.12(-1.12%) |
May 30, 2008 | 10.56 | 10.74 | 10.53 | 10.71 | 6,129,104 | +0.13(+1.23%) |
May 29, 2008 | 10.57 | 10.69 | 10.51 | 10.58 | 5,004,779 | +0.00(+0.00%) |
May 28, 2008 | 10.58 | 10.63 | 10.46 | 10.58 | 6,136,170 | +0.00(+0.00%) |
May 27, 2008 | 10.34 | 10.59 | 10.27 | 10.58 | 6,581,566 | +0.29(+2.82%) |
May 26, 2008 | 10.35 | 10.43 | 10.22 | 10.29 | 4,940,655 | +0.00(+0.00%) |
May 23, 2008 | 10.35 | 10.43 | 10.22 | 10.29 | 4,940,655 | -0.20(-1.91%) |
May 22, 2008 | 10.47 | 10.52 | 10.28 | 10.49 | 6,394,929 | +0.09(+0.87%) |
May 21, 2008 | 10.59 | 10.59 | 10.35 | 10.40 | 5,789,156 | -0.13(-1.23%) |
May 20, 2008 | 10.71 | 10.79 | 10.48 | 10.53 | 6,759,108 | -0.26(-2.41%) |
May 19, 2008 | 10.67 | 10.89 | 10.67 | 10.79 | 10,374,783 | +0.08(+0.75%) |
May 16, 2008 | 10.75 | 10.84 | 10.35 | 10.71 | 17,453,380 | -0.16(-1.47%) |
May 15, 2008 | 10.71 | 10.92 | 10.63 | 10.87 | 8,700,111 | +0.14(+1.30%) |
May 14, 2008 | 10.73 | 10.90 | 10.72 | 10.73 | 5,774,898 | -0.04(-0.37%) |
May 13, 2008 | 10.85 | 10.87 | 10.66 | 10.77 | 4,589,612 | -0.10(-0.92%) |
May 12, 2008 | 10.55 | 10.97 | 10.53 | 10.87 | 8,787,652 | +0.36(+3.43%) |
May 09, 2008 | 10.47 | 10.60 | 10.40 | 10.51 | 4,014,712 | -0.05(-0.47%) |
May 08, 2008 | 10.60 | 10.65 | 10.45 | 10.56 | 8,717,481 | -0.02(-0.19%) |
May 07, 2008 | 10.71 | 10.88 | 10.58 | 10.58 | 7,961,002 | -0.18(-1.67%) |
May 06, 2008 | 10.57 | 10.79 | 10.55 | 10.76 | 10,837,091 | +0.09(+0.84%) |
May 05, 2008 | 10.94 | 11.04 | 10.61 | 10.67 | 7,053,466 | -0.34(-3.09%) |
May 02, 2008 | 11.08 | 11.10 | 10.75 | 11.01 | 10,843,242 | +0.05(+0.46%) |