Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.760 | 9.950 | 9.420 | 9.480 | 3,062,659 | -0.47(-4.72%) |
Apr 29, 2009 | 10.20 | 10.28 | 9.910 | 9.950 | 2,481,216 | -0.18(-1.78%) |
Apr 28, 2009 | 9.940 | 10.13 | 9.780 | 10.13 | 3,130,029 | -0.09(-0.88%) |
Apr 27, 2009 | 9.900 | 10.26 | 9.860 | 10.22 | 2,463,161 | +0.20(+2.00%) |
Apr 24, 2009 | 9.610 | 10.09 | 9.590 | 10.02 | 2,692,162 | +0.50(+5.25%) |
Apr 23, 2009 | 9.170 | 9.860 | 9.170 | 9.520 | 2,808,161 | +0.36(+3.93%) |
Apr 22, 2009 | 9.210 | 9.540 | 9.130 | 9.160 | 3,119,601 | +0.16(+1.78%) |
Apr 21, 2009 | 9.740 | 9.820 | 8.860 | 9.000 | 4,371,462 | -0.40(-4.26%) |
Apr 20, 2009 | 9.100 | 9.520 | 9.030 | 9.400 | 2,866,145 | +0.72(+8.29%) |
Apr 17, 2009 | 9.000 | 9.090 | 8.680 | 8.680 | 3,669,121 | -0.42(-4.62%) |
Apr 16, 2009 | 9.380 | 9.400 | 9.020 | 9.100 | 2,329,369 | -0.42(-4.41%) |
Apr 15, 2009 | 9.400 | 9.680 | 9.400 | 9.520 | 3,112,682 | +0.20(+2.15%) |
Apr 14, 2009 | 9.550 | 9.550 | 9.190 | 9.320 | 2,926,157 | -0.24(-2.51%) |
Apr 13, 2009 | 9.600 | 9.850 | 9.490 | 9.560 | 2,103,664 | +0.37(+4.03%) |
Apr 09, 2009 | 9.620 | 11.53 | 9.190 | 9.190 | 3,126,554 | -0.51(-5.26%) |
Apr 08, 2009 | 9.630 | 11.53 | 9.470 | 9.700 | 3,041,673 | +0.23(+2.43%) |
Apr 07, 2009 | 9.750 | 10.00 | 9.470 | 9.470 | 3,100,980 | -0.09(-0.94%) |
Apr 06, 2009 | 9.800 | 10.00 | 9.560 | 9.560 | 5,087,648 | -0.44(-4.40%) |
Apr 03, 2009 | 11.10 | 11.53 | 10.00 | 10.00 | 4,673,657 | -0.95(-8.68%) |
Apr 02, 2009 | 11.10 | 11.53 | 10.95 | 10.95 | 4,219,153 | -0.58(-5.03%) |
Apr 01, 2009 | 11.53 | 11.53 | 11.40 | 11.53 | 3,078,014 | +0.13(+1.14%) |
Mar 31, 2009 | 11.28 | 11.40 | 11.10 | 11.40 | 3,581,008 | +0.30(+2.70%) |
Mar 30, 2009 | 11.19 | 11.31 | 10.85 | 11.10 | 2,831,111 | -0.21(-1.86%) |
Mar 26, 2009 | 11.60 | 11.31 | 11.24 | 11.31 | 3,887,914 | +0.07(+0.62%) |
Mar 25, 2009 | 10.94 | 11.24 | 10.85 | 11.24 | 4,088,848 | +0.39(+3.59%) |
Mar 24, 2009 | 10.35 | 10.85 | 10.46 | 10.85 | 3,682,577 | +0.39(+3.73%) |
Mar 23, 2009 | 10.14 | 10.46 | 10.41 | 10.46 | 2,588,015 | +0.26(+2.55%) |
Mar 20, 2009 | 10.20 | 10.84 | 10.20 | 10.20 | 4,966,074 | -0.64(-5.90%) |
Mar 19, 2009 | 10.35 | 10.84 | 10.13 | 10.84 | 4,436,808 | +0.71(+7.01%) |
Mar 18, 2009 | 8.810 | 10.13 | 9.090 | 10.13 | 3,758,492 | +1.04(+11.44%) |
Mar 17, 2009 | 9.420 | 9.480 | 9.080 | 9.090 | 2,354,711 | -0.39(-4.11%) |
Mar 16, 2009 | 9.520 | 9.870 | 9.410 | 9.480 | 1,627,377 | -0.29(-2.97%) |
Mar 13, 2009 | 9.830 | 9.960 | 9.500 | 9.770 | 1,237,750 | +0.09(+0.93%) |
Mar 12, 2009 | 9.450 | 9.680 | 9.370 | 9.680 | 2,586,907 | +0.42(+4.54%) |
Mar 11, 2009 | 9.310 | 9.620 | 9.050 | 9.260 | 4,946,322 | +0.04(+0.43%) |
Mar 10, 2009 | 10.44 | 10.44 | 9.130 | 9.220 | 3,740,070 | -1.30(-12.36%) |
Mar 09, 2009 | 10.70 | 10.78 | 10.36 | 10.52 | 2,355,817 | -0.18(-1.68%) |
Mar 06, 2009 | 11.24 | 11.26 | 10.68 | 10.70 | 3,165,951 | -0.39(-3.52%) |
Mar 05, 2009 | 10.64 | 11.26 | 10.50 | 11.09 | 5,537,601 | +0.74(+7.15%) |
Mar 04, 2009 | 10.69 | 10.92 | 10.25 | 10.35 | 3,662,641 | +0.16(+1.57%) |
Mar 02, 2009 | 10.75 | 10.80 | 10.01 | 10.19 | 4,074,455 | -0.54(-5.03%) |
Feb 27, 2009 | 10.80 | 10.89 | 10.16 | 10.73 | 3,720,956 | +0.34(+3.27%) |
Feb 26, 2009 | 9.870 | 10.64 | 9.750 | 10.39 | 3,855,910 | +0.51(+5.16%) |
Feb 25, 2009 | 10.44 | 10.65 | 9.830 | 9.880 | 4,749,329 | -0.36(-3.52%) |
Feb 24, 2009 | 10.35 | 10.75 | 10.21 | 10.24 | 9,817,955 | -1.34(-11.57%) |
Feb 23, 2009 | 10.85 | 11.90 | 10.83 | 11.58 | 3,641,251 | +0.32(+2.84%) |
Feb 20, 2009 | 11.31 | 11.35 | 10.90 | 11.26 | 4,210,060 | +0.52(+4.84%) |
Feb 19, 2009 | 10.75 | 11.05 | 10.64 | 10.74 | 11,761,993 | -0.26(-2.36%) |
Feb 18, 2009 | 11.20 | 11.24 | 10.58 | 11.00 | 6,129,343 | -0.17(-1.52%) |
Feb 17, 2009 | 10.94 | 11.41 | 10.83 | 11.17 | 3,799,765 | +0.72(+6.89%) |
Feb 13, 2009 | 10.55 | 10.63 | 10.35 | 10.45 | 2,259,700 | -0.34(-3.15%) |
Feb 12, 2009 | 10.55 | 10.80 | 10.45 | 10.79 | 3,406,824 | +0.23(+2.18%) |
Feb 11, 2009 | 10.16 | 10.71 | 10.15 | 10.56 | 3,599,672 | +0.54(+5.39%) |
Feb 10, 2009 | 10.05 | 10.30 | 9.910 | 10.02 | 4,615,683 | +0.22(+2.24%) |
Feb 09, 2009 | 9.900 | 10.00 | 9.770 | 9.800 | 3,618,597 | -0.22(-2.20%) |
Feb 06, 2009 | 9.770 | 10.18 | 9.700 | 10.02 | 3,212,651 | +0.22(+2.24%) |
Feb 05, 2009 | 10.00 | 10.07 | 9.600 | 9.800 | 3,636,487 | +0.00(+0.00%) |
Feb 04, 2009 | 9.750 | 9.970 | 9.640 | 9.800 | 3,002,149 | +0.22(+2.30%) |
Feb 03, 2009 | 9.640 | 9.790 | 9.460 | 9.580 | 4,844,549 | +0.05(+0.52%) |
Feb 02, 2009 | 9.200 | 9.620 | 9.060 | 9.530 | 2,760,662 | -0.07(-0.73%) |
Jan 30, 2009 | 9.700 | 9.900 | 9.340 | 9.600 | 5,004,664 | +0.28(+3.00%) |
Jan 29, 2009 | 8.600 | 9.490 | 8.510 | 9.320 | 5,097,977 | +0.42(+4.72%) |
Jan 28, 2009 | 9.500 | 9.530 | 8.860 | 8.900 | 7,796,454 | -0.56(-5.92%) |
Jan 27, 2009 | 9.530 | 9.740 | 9.450 | 9.460 | 6,784,853 | -0.36(-3.67%) |
Jan 26, 2009 | 9.950 | 10.34 | 9.650 | 9.820 | 6,238,394 | -0.03(-0.30%) |
Jan 23, 2009 | 9.170 | 9.880 | 8.940 | 9.850 | 8,040,190 | +0.95(+10.67%) |
Jan 22, 2009 | 9.140 | 9.360 | 8.890 | 8.900 | 3,759,565 | -0.35(-3.78%) |
Jan 21, 2009 | 9.400 | 9.600 | 9.110 | 9.250 | 3,911,596 | -0.20(-2.12%) |
Jan 20, 2009 | 9.150 | 9.560 | 9.120 | 9.450 | 5,753,802 | +0.50(+5.59%) |
Jan 19, 2009 | 8.910 | 9.100 | 8.820 | 8.950 | 697,741 | -0.27(-2.93%) |
Jan 16, 2009 | 8.800 | 9.250 | 8.420 | 9.220 | 6,632,952 | +0.72(+8.47%) |
Jan 15, 2009 | 8.790 | 8.800 | 8.130 | 8.500 | 5,467,825 | -0.07(-0.82%) |
Jan 14, 2009 | 8.720 | 9.140 | 8.570 | 8.570 | 2,942,635 | -0.35(-3.92%) |
Jan 13, 2009 | 8.650 | 9.080 | 8.550 | 8.920 | 2,870,499 | +0.33(+3.84%) |
Jan 12, 2009 | 8.760 | 8.840 | 8.420 | 8.590 | 3,905,286 | -0.66(-7.14%) |
Jan 09, 2009 | 8.930 | 9.550 | 8.730 | 9.250 | 4,454,705 | +0.26(+2.89%) |
Jan 08, 2009 | 8.370 | 9.020 | 8.370 | 8.990 | 2,341,990 | +0.82(+10.04%) |
Jan 07, 2009 | 8.750 | 8.800 | 8.070 | 8.170 | 2,105,311 | -0.66(-7.47%) |
Jan 06, 2009 | 8.410 | 8.850 | 8.160 | 8.830 | 3,689,222 | +0.43(+5.12%) |
Jan 05, 2009 | 8.600 | 8.680 | 8.300 | 8.400 | 2,858,117 | -0.70(-7.69%) |
Jan 02, 2009 | 9.580 | 9.830 | 8.980 | 9.100 | 2,048,292 | -0.55(-5.70%) |
Jan 01, 2009 | 9.370 | 9.690 | 9.160 | 9.650 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.370 | 9.690 | 9.160 | 9.650 | 3,715,393 | +0.27(+2.88%) |
Dec 30, 2008 | 9.550 | 9.700 | 9.230 | 9.380 | 1,331,046 | -0.27(-2.80%) |
Dec 29, 2008 | 8.960 | 9.650 | 8.800 | 9.650 | 2,916,699 | +1.25(+14.88%) |
Dec 24, 2008 | 8.500 | 8.670 | 8.150 | 8.400 | 5,602,948 | -0.10(-1.18%) |
Dec 23, 2008 | 8.270 | 8.600 | 8.150 | 8.500 | 2,041,900 | +0.31(+3.79%) |
Dec 22, 2008 | 8.500 | 8.800 | 8.020 | 8.190 | 2,068,561 | -0.30(-3.53%) |
Dec 19, 2008 | 7.940 | 8.790 | 7.670 | 8.490 | 4,156,748 | +0.53(+6.66%) |
Dec 18, 2008 | 8.440 | 8.850 | 7.790 | 7.960 | 7,653,061 | -1.44(-15.32%) |
Dec 17, 2008 | 9.020 | 9.400 | 8.940 | 9.400 | 300,390 | +0.42(+4.68%) |
Dec 16, 2008 | 8.350 | 8.980 | 7.930 | 8.980 | 4,860,231 | +0.80(+9.78%) |
Dec 15, 2008 | 8.100 | 8.590 | 8.080 | 8.180 | 4,824,292 | +0.18(+2.25%) |
Dec 12, 2008 | 7.080 | 8.090 | 6.500 | 8.000 | 3,452,103 | +0.71(+9.74%) |
Dec 11, 2008 | 7.930 | 8.190 | 7.100 | 7.290 | 5,603,378 | -0.51(-6.54%) |
Dec 10, 2008 | 7.050 | 7.920 | 7.050 | 7.800 | 7,626,432 | +0.91(+13.21%) |
Dec 09, 2008 | 6.200 | 7.000 | 6.110 | 6.890 | 6,294,226 | +0.63(+10.06%) |
Dec 08, 2008 | 6.600 | 6.640 | 6.130 | 6.260 | 2,318,453 | +0.06(+0.97%) |
Dec 05, 2008 | 5.900 | 6.200 | 5.470 | 6.200 | 3,036,309 | +0.20(+3.33%) |
Dec 04, 2008 | 6.220 | 6.640 | 5.890 | 6.000 | 3,208,985 | -0.46(-7.12%) |
Dec 03, 2008 | 6.150 | 6.520 | 6.000 | 6.460 | 2,345,424 | +0.16(+2.54%) |
Dec 02, 2008 | 6.250 | 6.400 | 6.160 | 6.300 | 2,919,881 | +0.34(+5.70%) |
Dec 01, 2008 | 7.000 | 7.000 | 5.850 | 5.960 | 3,422,440 | -1.53(-20.43%) |
Nov 28, 2008 | 7.350 | 7.490 | 6.840 | 7.490 | 1,751,798 | +0.21(+2.88%) |
Nov 27, 2008 | 6.880 | 7.280 | 6.820 | 7.280 | 997,377 | +0.40(+5.81%) |
Nov 26, 2008 | 6.590 | 6.900 | 6.500 | 6.880 | 1,998,741 | +0.25(+3.77%) |
Nov 25, 2008 | 6.500 | 6.720 | 6.120 | 6.630 | 2,804,352 | +0.29(+4.57%) |
Nov 24, 2008 | 6.410 | 6.950 | 6.340 | 6.340 | 3,607,978 | +0.04(+0.63%) |
Nov 21, 2008 | 5.980 | 6.400 | 5.800 | 6.300 | 6,069,062 | +0.88(+16.24%) |
Nov 20, 2008 | 5.500 | 5.790 | 5.020 | 5.420 | 1,947,474 | +0.02(+0.37%) |
Nov 19, 2008 | 5.740 | 6.000 | 5.300 | 5.400 | 2,892,244 | -0.15(-2.70%) |
Nov 18, 2008 | 5.650 | 5.850 | 5.390 | 5.550 | 1,542,152 | -0.03(-0.54%) |
Nov 17, 2008 | 5.390 | 5.900 | 5.300 | 5.580 | 3,253,691 | +0.23(+4.30%) |
Nov 14, 2008 | 5.910 | 6.060 | 5.010 | 5.350 | 2,807,316 | +0.05(+0.94%) |
Nov 13, 2008 | 5.180 | 5.390 | 4.550 | 5.300 | 2,486,332 | +0.31(+6.21%) |
Nov 12, 2008 | 5.310 | 5.340 | 4.990 | 4.990 | 3,094,082 | -0.43(-7.93%) |
Nov 11, 2008 | 6.040 | 6.090 | 5.380 | 5.420 | 3,727,127 | -0.88(-13.97%) |
Nov 10, 2008 | 6.300 | 6.480 | 6.000 | 6.300 | 2,147,978 | +0.42(+7.14%) |
Nov 07, 2008 | 5.540 | 5.880 | 5.420 | 5.880 | 2,171,078 | +0.42(+7.69%) |
Nov 06, 2008 | 6.150 | 6.300 | 5.300 | 5.460 | 7,109,377 | -0.51(-8.54%) |
Nov 05, 2008 | 5.850 | 6.460 | 5.580 | 5.970 | 3,296,995 | -0.03(-0.50%) |
Nov 04, 2008 | 5.230 | 6.000 | 5.200 | 6.000 | 2,239,131 | +1.12(+22.95%) |
Nov 03, 2008 | 4.970 | 5.300 | 4.880 | 4.880 | 2,455,839 | -0.10(-2.01%) |
Oct 31, 2008 | 5.170 | 5.350 | 4.980 | 4.980 | 2,256,639 | -0.31(-5.86%) |
Oct 30, 2008 | 5.700 | 5.750 | 4.890 | 5.290 | 4,731,392 | -0.29(-5.20%) |
Oct 29, 2008 | 4.580 | 5.580 | 4.450 | 5.580 | 3,792,669 | +1.23(+28.28%) |
Oct 28, 2008 | 3.900 | 4.450 | 3.740 | 4.350 | 2,077,845 | +0.84(+23.93%) |
Oct 27, 2008 | 4.160 | 4.270 | 3.510 | 3.510 | 2,244,893 | -0.66(-15.83%) |
Oct 24, 2008 | 3.460 | 4.190 | 3.450 | 4.170 | 2,123,068 | +0.27(+6.92%) |
Oct 23, 2008 | 3.450 | 4.210 | 3.440 | 3.900 | 2,518,855 | +0.22(+5.98%) |
Oct 22, 2008 | 4.300 | 4.370 | 3.680 | 3.680 | 2,248,194 | -0.64(-14.81%) |
Oct 21, 2008 | 4.450 | 4.590 | 4.150 | 4.320 | 2,344,181 | -0.44(-9.24%) |
Oct 20, 2008 | 4.550 | 4.760 | 4.340 | 4.760 | 2,765,224 | +0.28(+6.25%) |
Oct 17, 2008 | 4.070 | 4.490 | 3.970 | 4.480 | 2,635,236 | -0.09(-1.97%) |
Oct 16, 2008 | 5.220 | 5.450 | 4.500 | 4.570 | 2,412,003 | -0.73(-13.77%) |
Oct 15, 2008 | 5.390 | 5.650 | 5.220 | 5.300 | 1,672,113 | -0.14(-2.57%) |
Oct 14, 2008 | 5.440 | 5.730 | 4.970 | 5.440 | 1,482,531 | +0.47(+9.46%) |
Oct 10, 2008 | 6.660 | 6.740 | 4.750 | 4.970 | 2,496,645 | -1.56(-23.89%) |
Oct 09, 2008 | 6.700 | 6.830 | 6.280 | 6.530 | 1,554,650 | +0.01(+0.15%) |
Oct 08, 2008 | 5.980 | 6.820 | 5.900 | 6.520 | 2,028,518 | +0.72(+12.41%) |
Oct 07, 2008 | 5.750 | 6.010 | 5.580 | 5.800 | 1,983,690 | +0.10(+1.75%) |
Oct 06, 2008 | 6.050 | 6.240 | 5.330 | 5.700 | 2,326,303 | -0.17(-2.90%) |
Oct 03, 2008 | 5.600 | 6.280 | 5.530 | 5.870 | 2,294,169 | +0.20(+3.53%) |
Oct 02, 2008 | 6.570 | 6.570 | 5.670 | 5.670 | 2,347,599 | -1.03(-15.37%) |
Oct 01, 2008 | 6.600 | 7.050 | 6.570 | 6.700 | 3,566,479 | +0.06(+0.90%) |
Sep 30, 2008 | 7.000 | 7.060 | 6.610 | 6.640 | 2,095,255 | -0.15(-2.21%) |
Sep 29, 2008 | 6.880 | 7.180 | 6.620 | 6.790 | 1,737,241 | -0.16(-2.30%) |
Sep 26, 2008 | 7.420 | 7.670 | 6.950 | 6.950 | 1,598,340 | -0.41(-5.57%) |
Sep 25, 2008 | 7.570 | 7.740 | 7.360 | 7.360 | 3,156,828 | -0.38(-4.91%) |
Sep 24, 2008 | 7.800 | 7.870 | 7.560 | 7.740 | 1,210,861 | +0.05(+0.65%) |
Sep 23, 2008 | 7.980 | 7.980 | 7.580 | 7.690 | 1,737,274 | -0.31(-3.87%) |
Sep 22, 2008 | 7.380 | 8.000 | 7.360 | 8.000 | 4,093,402 | +0.67(+9.14%) |
Sep 19, 2008 | 7.310 | 7.430 | 6.920 | 7.330 | 5,459,582 | -0.31(-4.06%) |
Sep 18, 2008 | 7.950 | 8.130 | 7.330 | 7.640 | 4,104,443 | +0.01(+0.13%) |
Sep 17, 2008 | 6.680 | 7.730 | 6.640 | 7.630 | 3,603,210 | +1.06(+16.13%) |
Sep 16, 2008 | 6.220 | 6.690 | 6.050 | 6.570 | 2,115,981 | +0.25(+3.96%) |
Sep 15, 2008 | 6.610 | 7.000 | 6.320 | 6.320 | 3,340,617 | -0.25(-3.81%) |
Sep 12, 2008 | 6.510 | 6.710 | 6.300 | 6.570 | 3,831,869 | +0.39(+6.31%) |
Sep 11, 2008 | 6.130 | 6.410 | 5.850 | 6.180 | 2,531,140 | -0.12(-1.90%) |
Sep 10, 2008 | 5.950 | 6.360 | 5.860 | 6.300 | 3,838,680 | +0.49(+8.43%) |
Sep 09, 2008 | 6.010 | 6.290 | 5.790 | 5.810 | 3,221,982 | -0.47(-7.48%) |
Sep 08, 2008 | 7.080 | 7.180 | 6.280 | 6.280 | 2,962,721 | -0.60(-8.72%) |
Sep 05, 2008 | 7.230 | 7.260 | 6.690 | 6.880 | 3,346,940 | -0.12(-1.71%) |
Sep 04, 2008 | 7.550 | 7.620 | 6.980 | 7.000 | 2,449,835 | -0.50(-6.67%) |
Sep 03, 2008 | 8.200 | 8.300 | 7.390 | 7.500 | 3,782,891 | -0.74(-8.98%) |
Sep 02, 2008 | 8.010 | 8.400 | 7.850 | 8.240 | 4,866,408 | -0.20(-2.37%) |
Aug 29, 2008 | 8.360 | 8.440 | 8.270 | 8.440 | 1,530,848 | +0.08(+0.96%) |
Aug 28, 2008 | 8.350 | 8.410 | 8.130 | 8.360 | 2,588,872 | +0.13(+1.58%) |
Aug 27, 2008 | 8.360 | 8.500 | 8.160 | 8.230 | 3,018,784 | -0.03(-0.36%) |
Aug 26, 2008 | 8.100 | 8.380 | 8.100 | 8.260 | 1,706,726 | +0.17(+2.10%) |
Aug 25, 2008 | 8.070 | 8.380 | 8.070 | 8.090 | 2,536,834 | +0.07(+0.87%) |
Aug 22, 2008 | 8.200 | 8.450 | 8.020 | 8.020 | 1,138,007 | -0.32(-3.84%) |
Aug 21, 2008 | 8.140 | 8.390 | 8.070 | 8.340 | 2,885,743 | +0.59(+7.61%) |
Aug 20, 2008 | 8.040 | 8.130 | 7.650 | 7.750 | 2,047,798 | -0.21(-2.64%) |
Aug 19, 2008 | 7.530 | 8.000 | 7.380 | 7.960 | 2,906,279 | +0.42(+5.57%) |
Aug 18, 2008 | 7.600 | 7.690 | 7.470 | 7.540 | 1,487,673 | +0.12(+1.62%) |
Aug 15, 2008 | 7.400 | 7.660 | 7.250 | 7.420 | 1,980,894 | -0.25(-3.26%) |
Aug 14, 2008 | 7.920 | 8.120 | 7.660 | 7.670 | 1,593,550 | -0.32(-4.01%) |
Aug 13, 2008 | 7.930 | 8.000 | 7.740 | 7.990 | 3,923,542 | +0.19(+2.44%) |
Aug 12, 2008 | 7.220 | 7.860 | 7.180 | 7.800 | 3,950,529 | +0.61(+8.48%) |
Aug 11, 2008 | 7.680 | 7.810 | 7.150 | 7.190 | 5,812,340 | -0.53(-6.87%) |
Aug 08, 2008 | 8.000 | 8.140 | 7.690 | 7.720 | 1,467,878 | -0.50(-6.08%) |
Aug 07, 2008 | 8.300 | 8.300 | 7.950 | 8.220 | 2,038,039 | -0.04(-0.48%) |
Aug 06, 2008 | 8.290 | 8.420 | 8.060 | 8.260 | 2,578,178 | +0.48(+6.17%) |
Aug 05, 2008 | 8.400 | 8.450 | 7.780 | 7.780 | 4,231,382 | -0.80(-9.32%) |
Aug 04, 2008 | 8.250 | 8.780 | 8.210 | 8.580 | 2,288,474 | +0.00(+0.00%) |
Aug 01, 2008 | 8.250 | 8.780 | 8.210 | 8.580 | 2,288,474 | +0.22(+2.63%) |
Jul 31, 2008 | 8.170 | 8.390 | 8.080 | 8.360 | 3,828,915 | +0.33(+4.11%) |
Jul 30, 2008 | 7.750 | 8.050 | 7.640 | 8.030 | 3,273,851 | +0.23(+2.95%) |
Jul 29, 2008 | 8.100 | 8.120 | 7.800 | 7.800 | 1,221,670 | -0.36(-4.41%) |
Jul 28, 2008 | 8.120 | 8.160 | 7.920 | 8.160 | 1,894,514 | +0.08(+0.99%) |
Jul 25, 2008 | 7.900 | 8.080 | 7.710 | 8.080 | 2,022,091 | +0.25(+3.19%) |
Jul 24, 2008 | 7.660 | 7.970 | 7.600 | 7.830 | 2,429,556 | +0.33(+4.40%) |
Jul 23, 2008 | 8.000 | 8.000 | 7.390 | 7.500 | 2,538,835 | -0.50(-6.25%) |
Jul 22, 2008 | 8.050 | 8.200 | 7.930 | 8.000 | 6,869,571 | -0.05(-0.62%) |
Jul 21, 2008 | 7.950 | 8.170 | 7.950 | 8.050 | 2,807,085 | +0.17(+2.16%) |
Jul 18, 2008 | 8.000 | 8.050 | 7.810 | 7.880 | 1,326,352 | -0.07(-0.88%) |
Jul 17, 2008 | 8.310 | 8.550 | 7.920 | 7.950 | 3,157,635 | -0.28(-3.40%) |
Jul 16, 2008 | 8.310 | 8.440 | 8.120 | 8.230 | 2,310,217 | -0.05(-0.60%) |
Jul 15, 2008 | 8.800 | 8.840 | 8.170 | 8.280 | 3,181,192 | -0.49(-5.59%) |
Jul 14, 2008 | 8.630 | 8.790 | 8.420 | 8.770 | 2,895,604 | +0.12(+1.39%) |
Jul 11, 2008 | 8.550 | 8.700 | 8.360 | 8.650 | 2,937,176 | +0.34(+4.09%) |
Jul 10, 2008 | 8.120 | 8.450 | 8.120 | 8.310 | 2,876,587 | +0.27(+3.36%) |
Jul 09, 2008 | 8.100 | 8.380 | 7.930 | 8.040 | 2,416,604 | -0.02(-0.25%) |
Jul 08, 2008 | 7.820 | 8.120 | 7.760 | 8.060 | 2,427,898 | +0.11(+1.38%) |
Jul 07, 2008 | 7.930 | 8.180 | 7.920 | 7.950 | 2,276,726 | -0.27(-3.28%) |
Jul 04, 2008 | 8.200 | 8.220 | 8.000 | 8.220 | 463,576 | +0.09(+1.11%) |
Jul 03, 2008 | 8.350 | 8.590 | 7.950 | 8.130 | 3,032,431 | -0.48(-5.57%) |
Jul 02, 2008 | 8.890 | 9.010 | 8.550 | 8.610 | 5,330,850 | -0.08(-0.92%) |
Jul 01, 2008 | 8.780 | 8.860 | 8.290 | 8.690 | 3,417,706 | +0.00(+0.00%) |
Jun 30, 2008 | 8.780 | 8.860 | 8.290 | 8.690 | 3,417,706 | +0.01(+0.12%) |
Jun 27, 2008 | 8.150 | 8.870 | 8.130 | 8.680 | 6,637,943 | +0.52(+6.37%) |
Jun 26, 2008 | 7.490 | 8.160 | 7.420 | 8.160 | 5,170,973 | +0.89(+12.24%) |
Jun 25, 2008 | 7.770 | 7.770 | 7.140 | 7.270 | 6,844,703 | -0.55(-7.03%) |
Jun 24, 2008 | 8.270 | 8.270 | 7.800 | 7.820 | 4,424,426 | -0.43(-5.21%) |
Jun 23, 2008 | 7.780 | 8.250 | 7.700 | 8.250 | 2,024,474 | +0.36(+4.56%) |
Jun 20, 2008 | 8.310 | 8.360 | 7.850 | 7.890 | 2,289,930 | -0.37(-4.48%) |
Jun 19, 2008 | 8.560 | 8.570 | 8.210 | 8.260 | 1,445,350 | -0.30(-3.50%) |
Jun 18, 2008 | 8.450 | 8.560 | 8.360 | 8.560 | 2,347,992 | +0.09(+1.06%) |
Jun 17, 2008 | 8.520 | 8.650 | 8.420 | 8.470 | 2,628,186 | -0.03(-0.35%) |
Jun 16, 2008 | 8.390 | 8.540 | 8.390 | 8.500 | 1,578,818 | +0.28(+3.41%) |
Jun 13, 2008 | 8.280 | 8.370 | 8.150 | 8.220 | 1,116,726 | -0.08(-0.96%) |
Jun 12, 2008 | 8.310 | 8.510 | 8.280 | 8.300 | 1,618,956 | -0.16(-1.89%) |
Jun 11, 2008 | 8.530 | 8.630 | 8.460 | 8.460 | 1,190,568 | +0.03(+0.36%) |
Jun 10, 2008 | 8.730 | 8.740 | 8.410 | 8.430 | 2,635,123 | -0.35(-3.99%) |
Jun 09, 2008 | 8.780 | 8.890 | 8.630 | 8.780 | 1,722,634 | -0.01(-0.11%) |
Jun 06, 2008 | 8.750 | 8.840 | 8.600 | 8.790 | 2,925,074 | +0.19(+2.21%) |
Jun 05, 2008 | 8.390 | 8.690 | 8.360 | 8.600 | 2,236,254 | +0.19(+2.26%) |
Jun 04, 2008 | 8.310 | 8.720 | 8.310 | 8.410 | 3,520,153 | +0.06(+0.72%) |
Jun 03, 2008 | 8.350 | 8.450 | 8.320 | 8.350 | 2,442,770 | -0.15(-1.76%) |
Jun 02, 2008 | 8.000 | 8.530 | 7.990 | 8.500 | 2,426,366 | +0.45(+5.59%) |
May 30, 2008 | 7.880 | 8.050 | 7.880 | 8.050 | 1,853,710 | +0.26(+3.34%) |
May 29, 2008 | 7.830 | 8.030 | 7.760 | 7.790 | 1,721,728 | -0.23(-2.87%) |
May 28, 2008 | 7.810 | 8.090 | 7.760 | 8.020 | 2,164,780 | +0.12(+1.52%) |
May 27, 2008 | 8.050 | 8.070 | 7.900 | 7.900 | 1,682,784 | -0.22(-2.71%) |
May 26, 2008 | 8.130 | 8.160 | 8.100 | 8.120 | 507,799 | +0.02(+0.25%) |
May 23, 2008 | 8.200 | 8.260 | 7.970 | 8.100 | 1,434,857 | -0.03(-0.37%) |
May 22, 2008 | 8.150 | 8.350 | 7.850 | 8.130 | 2,218,835 | -0.04(-0.49%) |
May 21, 2008 | 7.900 | 8.340 | 7.870 | 8.170 | 4,258,568 | +0.31(+3.94%) |
May 20, 2008 | 7.650 | 7.940 | 7.650 | 7.860 | 2,420,288 | +0.20(+2.61%) |
May 19, 2008 | 7.590 | 7.690 | 7.450 | 7.660 | 1,742,149 | +0.00(+0.00%) |
May 16, 2008 | 7.590 | 7.690 | 7.450 | 7.660 | 1,742,149 | +0.21(+2.82%) |
May 15, 2008 | 7.300 | 7.480 | 7.260 | 7.450 | 806,589 | +0.37(+5.23%) |
May 14, 2008 | 7.150 | 7.300 | 7.060 | 7.080 | 747,716 | -0.08(-1.12%) |
May 13, 2008 | 7.150 | 7.270 | 7.080 | 7.160 | 905,880 | -0.18(-2.45%) |
May 12, 2008 | 7.400 | 7.450 | 7.290 | 7.340 | 1,361,067 | -0.11(-1.48%) |
May 09, 2008 | 7.260 | 7.480 | 7.160 | 7.450 | 1,770,090 | +0.15(+2.05%) |
May 08, 2008 | 7.200 | 7.330 | 7.150 | 7.300 | 1,124,968 | +0.19(+2.67%) |
May 07, 2008 | 6.990 | 7.200 | 6.910 | 7.110 | 2,716,771 | +0.10(+1.43%) |
May 06, 2008 | 6.920 | 7.150 | 6.920 | 7.010 | 1,398,931 | +0.08(+1.15%) |
May 05, 2008 | 6.930 | 7.030 | 6.810 | 6.930 | 2,528,710 | +0.14(+2.06%) |
May 02, 2008 | 6.970 | 7.080 | 6.790 | 6.790 | 1,083,816 | +0.09(+1.34%) |