Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.889 | 8.001 | 7.620 | 7.622 | 5,162,528 | -0.14(-1.75%) |
Apr 29, 2009 | 7.614 | 7.796 | 7.595 | 7.758 | 3,196,597 | +0.28(+3.73%) |
Apr 28, 2009 | 7.336 | 7.559 | 7.331 | 7.479 | 3,066,550 | +0.03(+0.41%) |
Apr 27, 2009 | 7.379 | 7.634 | 7.379 | 7.449 | 3,370,537 | -0.14(-1.90%) |
Apr 24, 2009 | 7.513 | 7.653 | 7.440 | 7.593 | 4,577,582 | +0.17(+2.27%) |
Apr 23, 2009 | 7.161 | 7.427 | 7.161 | 7.425 | 4,429,663 | +0.27(+3.76%) |
Apr 22, 2009 | 7.234 | 7.432 | 7.131 | 7.156 | 4,511,480 | -0.14(-1.96%) |
Apr 21, 2009 | 6.716 | 7.323 | 6.695 | 7.299 | 4,289,716 | +0.35(+4.99%) |
Apr 20, 2009 | 7.343 | 7.348 | 6.947 | 6.952 | 2,398,142 | -0.61(-8.03%) |
Apr 17, 2009 | 7.285 | 7.671 | 7.228 | 7.559 | 3,682,054 | +0.30(+4.08%) |
Apr 16, 2009 | 7.297 | 7.319 | 7.091 | 7.263 | 2,549,247 | +0.02(+0.21%) |
Apr 15, 2009 | 7.015 | 7.268 | 6.991 | 7.248 | 3,160,148 | +0.20(+2.85%) |
Apr 14, 2009 | 7.090 | 7.307 | 7.015 | 7.047 | 4,578,235 | -0.05(-0.72%) |
Apr 13, 2009 | 6.906 | 7.124 | 6.845 | 7.098 | 2,720,488 | +0.14(+2.05%) |
Apr 09, 2009 | 6.860 | 6.955 | 6.801 | 6.955 | 3,379,437 | +0.46(+7.13%) |
Apr 08, 2009 | 6.481 | 6.581 | 6.370 | 6.493 | 2,862,458 | +0.01(+0.13%) |
Apr 07, 2009 | 6.528 | 6.607 | 6.437 | 6.484 | 4,181,973 | -0.15(-2.33%) |
Apr 06, 2009 | 6.690 | 6.780 | 6.544 | 6.639 | 5,291,635 | -0.13(-1.96%) |
Apr 03, 2009 | 6.540 | 6.906 | 6.522 | 6.772 | 7,547,772 | +0.26(+4.02%) |
Apr 02, 2009 | 6.685 | 6.685 | 6.489 | 6.510 | 5,095,873 | +0.09(+1.40%) |
Apr 01, 2009 | 6.078 | 6.448 | 6.042 | 6.420 | 5,720,513 | +0.24(+3.91%) |
Mar 31, 2009 | 6.124 | 6.302 | 6.050 | 6.178 | 6,803,990 | +0.19(+3.09%) |
Mar 30, 2009 | 6.098 | 6.159 | 5.918 | 5.993 | 5,843,946 | -0.53(-8.18%) |
Mar 26, 2009 | 6.532 | 6.554 | 6.380 | 6.527 | 5,594,228 | +0.04(+0.63%) |
Mar 25, 2009 | 6.608 | 6.682 | 6.277 | 6.486 | 9,757,360 | -0.14(-2.05%) |
Mar 24, 2009 | 6.588 | 6.784 | 6.522 | 6.622 | 7,745,709 | -0.06(-0.89%) |
Mar 23, 2009 | 6.622 | 6.690 | 6.613 | 6.682 | 7,557,725 | +0.59(+9.69%) |
Mar 20, 2009 | 6.227 | 6.336 | 6.044 | 6.091 | 5,645,069 | -0.18(-2.82%) |
Mar 19, 2009 | 6.528 | 6.595 | 6.260 | 6.268 | 4,920,499 | -0.04(-0.67%) |
Mar 18, 2009 | 6.285 | 6.372 | 5.993 | 6.311 | 9,068,945 | +0.04(+0.57%) |
Mar 17, 2009 | 6.118 | 6.275 | 6.003 | 6.275 | 5,253,957 | +0.12(+1.88%) |
Mar 16, 2009 | 6.025 | 6.408 | 6.022 | 6.159 | 7,194,984 | +0.17(+2.75%) |
Mar 13, 2009 | 5.971 | 6.028 | 5.760 | 5.994 | 0 | +0.11(+1.88%) |
Mar 12, 2009 | 5.499 | 5.928 | 5.396 | 5.884 | 6,901,056 | +0.39(+7.12%) |
Mar 11, 2009 | 5.567 | 5.671 | 5.326 | 5.493 | 5,580,366 | +0.04(+0.78%) |
Mar 10, 2009 | 5.047 | 5.455 | 4.962 | 5.450 | 6,365,564 | +0.62(+12.86%) |
Mar 09, 2009 | 4.790 | 4.962 | 4.768 | 4.829 | 6,665,671 | -0.14(-2.77%) |
Mar 06, 2009 | 5.042 | 5.163 | 4.873 | 4.967 | 0 | -0.05(-1.05%) |
Mar 05, 2009 | 5.086 | 5.149 | 4.945 | 5.020 | 3,799,215 | -0.27(-5.05%) |
Mar 04, 2009 | 5.273 | 5.346 | 4.924 | 5.287 | 6,188,586 | +0.01(+0.10%) |
Mar 02, 2009 | 5.535 | 5.535 | 5.215 | 5.282 | 7,642,493 | -0.46(-7.97%) |
Feb 27, 2009 | 5.918 | 6.022 | 5.671 | 5.739 | 0 | -0.48(-7.76%) |
Feb 26, 2009 | 6.120 | 6.316 | 6.028 | 6.222 | 7,825,056 | +0.36(+6.09%) |
Feb 25, 2009 | 5.639 | 6.040 | 5.316 | 5.865 | 5,863,935 | +0.21(+3.76%) |
Feb 24, 2009 | 5.231 | 5.709 | 5.198 | 5.652 | 3,810,808 | +0.40(+7.61%) |
Feb 23, 2009 | 5.574 | 5.703 | 5.227 | 5.253 | 3,881,902 | -0.19(-3.47%) |
Feb 20, 2009 | 5.510 | 5.550 | 5.275 | 5.441 | 5,482,958 | -0.18(-3.15%) |
Feb 19, 2009 | 5.775 | 5.868 | 5.535 | 5.618 | 3,577,321 | -0.04(-0.72%) |
Feb 18, 2009 | 5.936 | 5.964 | 5.618 | 5.659 | 4,450,851 | -0.17(-2.95%) |
Feb 17, 2009 | 6.181 | 6.181 | 5.816 | 5.831 | 3,781,231 | -0.45(-7.18%) |
Feb 13, 2009 | 6.399 | 6.399 | 6.229 | 6.282 | 3,503,629 | -0.07(-1.18%) |
Feb 12, 2009 | 6.275 | 6.357 | 6.113 | 6.357 | 4,674,091 | -0.03(-0.51%) |
Feb 11, 2009 | 6.450 | 6.556 | 6.317 | 6.389 | 4,847,307 | -0.07(-1.11%) |
Feb 10, 2009 | 6.758 | 6.761 | 6.413 | 6.460 | 7,745,303 | -0.35(-5.19%) |
Feb 09, 2009 | 6.753 | 6.957 | 6.634 | 6.814 | 3,934,112 | +0.08(+1.24%) |
Feb 06, 2009 | 6.469 | 6.768 | 6.353 | 6.731 | 4,029,151 | +0.25(+3.80%) |
Feb 05, 2009 | 6.210 | 6.530 | 6.146 | 6.484 | 3,567,980 | +0.23(+3.64%) |
Feb 04, 2009 | 6.413 | 6.523 | 6.149 | 6.256 | 3,221,741 | -0.18(-2.80%) |
Feb 03, 2009 | 6.266 | 6.498 | 6.135 | 6.437 | 3,226,627 | +0.23(+3.64%) |
Feb 02, 2009 | 6.209 | 6.255 | 6.108 | 6.210 | 2,847,226 | -0.16(-2.48%) |
Jan 30, 2009 | 6.477 | 6.484 | 6.241 | 6.369 | 0 | -0.11(-1.76%) |
Jan 29, 2009 | 6.702 | 6.755 | 6.457 | 6.482 | 2,478,783 | -0.29(-4.22%) |
Jan 28, 2009 | 6.675 | 6.926 | 6.632 | 6.768 | 4,298,246 | +0.46(+7.31%) |
Jan 27, 2009 | 6.100 | 6.335 | 6.052 | 6.307 | 3,044,404 | +0.21(+3.52%) |
Jan 26, 2009 | 6.266 | 6.379 | 5.986 | 6.093 | 3,099,954 | +0.01(+0.17%) |
Jan 23, 2009 | 5.737 | 6.219 | 5.700 | 6.083 | 4,991,569 | +0.23(+3.89%) |
Jan 22, 2009 | 5.930 | 6.118 | 5.828 | 5.855 | 4,189,680 | -0.35(-5.57%) |
Jan 21, 2009 | 6.059 | 6.202 | 5.652 | 6.200 | 3,660,073 | +0.36(+6.14%) |
Jan 20, 2009 | 6.317 | 6.323 | 5.841 | 5.841 | 4,606,906 | -0.70(-10.69%) |
Jan 16, 2009 | 6.795 | 6.845 | 6.372 | 6.540 | 2,948,131 | -0.06(-0.88%) |
Jan 15, 2009 | 6.649 | 6.714 | 6.139 | 6.598 | 4,760,558 | -0.05(-0.69%) |
Jan 14, 2009 | 6.860 | 6.894 | 6.566 | 6.644 | 4,319,016 | -0.38(-5.47%) |
Jan 13, 2009 | 7.018 | 7.107 | 6.911 | 7.029 | 5,241,699 | -0.05(-0.67%) |
Jan 12, 2009 | 7.401 | 7.442 | 6.998 | 7.076 | 4,816,243 | -0.44(-5.84%) |
Jan 09, 2009 | 7.777 | 7.825 | 7.445 | 7.515 | 5,121,176 | -0.28(-3.54%) |
Jan 08, 2009 | 7.583 | 7.808 | 7.583 | 7.791 | 3,484,570 | +0.11(+1.39%) |
Jan 07, 2009 | 7.896 | 7.896 | 7.648 | 7.683 | 3,139,983 | -0.25(-3.15%) |
Jan 06, 2009 | 7.566 | 8.063 | 7.566 | 7.933 | 4,639,282 | +0.42(+5.62%) |
Jan 05, 2009 | 7.272 | 7.697 | 7.260 | 7.512 | 3,941,855 | +0.29(+4.05%) |
Jan 02, 2009 | 7.078 | 7.265 | 6.940 | 7.219 | 0 | +0.12(+1.65%) |
Jan 01, 2009 | 6.932 | 7.137 | 6.877 | 7.102 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.932 | 7.137 | 6.877 | 7.102 | 2,728,442 | +0.17(+2.40%) |
Dec 30, 2008 | 6.750 | 6.937 | 6.739 | 6.935 | 2,104,719 | +0.07(+1.07%) |
Dec 29, 2008 | 6.665 | 6.870 | 6.557 | 6.862 | 1,787,929 | +0.27(+4.13%) |
Dec 26, 2008 | 6.654 | 6.687 | 6.465 | 6.590 | 815,616 | -0.06(-0.95%) |
Dec 24, 2008 | 6.688 | 6.699 | 6.602 | 6.653 | 674,310 | -0.21(-3.10%) |
Dec 23, 2008 | 6.795 | 6.988 | 6.792 | 6.865 | 3,393,511 | -0.04(-0.52%) |
Dec 22, 2008 | 6.904 | 7.023 | 6.818 | 6.901 | 1,795,101 | +0.03(+0.37%) |
Dec 19, 2008 | 6.841 | 7.054 | 6.790 | 6.875 | 3,459,796 | -0.01(-0.20%) |
Dec 18, 2008 | 7.097 | 7.115 | 6.790 | 6.889 | 3,711,319 | -0.21(-2.95%) |
Dec 17, 2008 | 6.892 | 7.182 | 6.870 | 7.098 | 3,152,894 | +0.07(+0.99%) |
Dec 16, 2008 | 6.596 | 7.080 | 6.416 | 7.029 | 7,096,730 | +0.39(+5.81%) |
Dec 15, 2008 | 6.671 | 6.682 | 6.421 | 6.642 | 5,806,580 | +0.02(+0.28%) |
Dec 12, 2008 | 6.447 | 6.647 | 6.401 | 6.624 | 0 | +0.02(+0.33%) |
Dec 11, 2008 | 6.848 | 6.879 | 6.556 | 6.602 | 6,767,364 | -0.12(-1.80%) |
Dec 10, 2008 | 6.894 | 6.971 | 6.586 | 6.722 | 7,939,242 | -0.04(-0.60%) |
Dec 09, 2008 | 7.229 | 7.229 | 6.753 | 6.763 | 9,247,229 | -0.51(-6.97%) |
Dec 08, 2008 | 6.918 | 7.391 | 6.918 | 7.270 | 10,946,828 | +0.63(+9.56%) |
Dec 05, 2008 | 6.073 | 6.668 | 5.960 | 6.636 | 0 | +0.52(+8.54%) |
Dec 04, 2008 | 6.113 | 6.467 | 6.098 | 6.113 | 8,158,726 | -0.05(-0.86%) |
Dec 03, 2008 | 5.906 | 6.207 | 5.814 | 6.166 | 8,643,383 | +0.01(+0.19%) |
Dec 02, 2008 | 6.416 | 6.484 | 5.948 | 6.154 | 10,807,985 | -0.13(-2.11%) |
Dec 01, 2008 | 6.539 | 6.549 | 6.285 | 6.287 | 10,634,693 | -0.07(-1.15%) |
Nov 28, 2008 | 6.115 | 6.363 | 6.086 | 6.360 | 3,885,041 | +0.18(+2.95%) |
Nov 26, 2008 | 5.860 | 6.227 | 5.659 | 6.178 | 9,529,670 | +0.31(+5.37%) |
Nov 25, 2008 | 6.073 | 6.197 | 5.634 | 5.863 | 11,062,554 | -0.12(-2.07%) |
Nov 24, 2008 | 5.724 | 6.098 | 5.396 | 5.988 | 11,989,152 | +0.44(+7.91%) |
Nov 21, 2008 | 5.666 | 5.914 | 5.212 | 5.549 | 13,242,494 | -0.05(-0.85%) |
Nov 20, 2008 | 6.382 | 6.382 | 5.533 | 5.596 | 12,239,864 | -0.95(-14.46%) |
Nov 19, 2008 | 6.881 | 6.950 | 6.520 | 6.542 | 7,833,493 | -0.49(-7.01%) |
Nov 18, 2008 | 7.214 | 7.377 | 6.853 | 7.035 | 7,854,486 | -0.15(-2.11%) |
Nov 17, 2008 | 7.202 | 7.279 | 6.998 | 7.187 | 7,717,025 | -0.10(-1.33%) |
Nov 14, 2008 | 7.326 | 7.549 | 7.248 | 7.284 | 0 | -0.31(-4.03%) |
Nov 13, 2008 | 7.093 | 7.605 | 6.887 | 7.590 | 11,493,936 | +0.58(+8.25%) |
Nov 12, 2008 | 7.449 | 7.525 | 6.937 | 7.012 | 6,059,432 | -0.58(-7.68%) |
Nov 11, 2008 | 7.776 | 7.888 | 7.558 | 7.595 | 4,758,294 | -0.21(-2.64%) |
Nov 10, 2008 | 8.053 | 8.127 | 7.740 | 7.801 | 3,396,727 | -0.09(-1.10%) |
Nov 07, 2008 | 7.874 | 8.030 | 7.825 | 7.888 | 6,932,720 | +0.15(+1.96%) |
Nov 06, 2008 | 7.962 | 8.007 | 7.673 | 7.736 | 3,627,010 | -0.30(-3.68%) |
Nov 05, 2008 | 8.422 | 8.422 | 8.015 | 8.032 | 7,800,806 | -0.47(-5.52%) |
Nov 04, 2008 | 8.053 | 8.502 | 7.923 | 8.502 | 3,568,797 | +0.62(+7.81%) |
Nov 03, 2008 | 7.802 | 7.915 | 7.622 | 7.886 | 1,962,738 | +0.18(+2.29%) |
Oct 31, 2008 | 7.622 | 7.857 | 7.403 | 7.709 | 6,007,310 | -0.11(-1.37%) |
Oct 30, 2008 | 7.654 | 7.838 | 7.542 | 7.816 | 7,845,691 | +0.45(+6.17%) |
Oct 29, 2008 | 7.134 | 7.653 | 7.046 | 7.362 | 4,133,684 | +0.36(+5.15%) |
Oct 28, 2008 | 6.785 | 7.022 | 6.455 | 7.001 | 5,073,633 | +0.49(+7.58%) |
Oct 27, 2008 | 6.950 | 7.180 | 6.476 | 6.508 | 4,284,125 | -0.40(-5.79%) |
Oct 24, 2008 | 6.930 | 7.374 | 6.670 | 6.908 | 6,931,827 | -0.61(-8.12%) |
Oct 23, 2008 | 7.518 | 7.524 | 7.100 | 7.518 | 6,314,359 | +0.09(+1.14%) |
Oct 22, 2008 | 7.692 | 7.767 | 7.279 | 7.433 | 4,455,201 | -0.62(-7.65%) |
Oct 21, 2008 | 8.464 | 8.530 | 8.008 | 8.049 | 6,301,766 | -0.69(-7.88%) |
Oct 20, 2008 | 8.420 | 8.738 | 8.207 | 8.738 | 2,984,163 | +0.44(+5.27%) |
Oct 17, 2008 | 7.726 | 8.639 | 7.663 | 8.301 | 0 | +0.41(+5.22%) |
Oct 16, 2008 | 7.825 | 7.899 | 7.433 | 7.889 | 5,609,690 | +0.16(+2.05%) |
Oct 15, 2008 | 7.804 | 8.223 | 7.692 | 7.731 | 4,565,972 | -0.35(-4.32%) |
Oct 14, 2008 | 8.599 | 8.721 | 7.478 | 8.080 | 6,086,581 | -0.34(-3.98%) |
Oct 13, 2008 | 7.527 | 8.597 | 7.401 | 8.415 | 2,431,281 | +1.13(+15.45%) |
Oct 10, 2008 | 7.112 | 7.328 | 6.824 | 7.289 | 5,283,263 | -0.30(-3.92%) |
Oct 09, 2008 | 8.536 | 8.667 | 7.367 | 7.586 | 6,726,576 | -0.85(-10.12%) |
Oct 08, 2008 | 8.471 | 8.658 | 7.976 | 8.440 | 2,008,729 | +0.04(+0.49%) |
Oct 07, 2008 | 8.893 | 9.022 | 8.398 | 8.400 | 1,362,631 | -0.61(-6.74%) |
Oct 06, 2008 | 8.655 | 9.131 | 8.260 | 9.007 | 1,993,379 | -0.20(-2.14%) |
Oct 03, 2008 | 9.378 | 9.621 | 9.204 | 9.204 | 0 | +0.11(+1.20%) |
Oct 02, 2008 | 9.832 | 9.832 | 9.095 | 9.095 | 1,425,053 | -0.52(-5.40%) |
Oct 01, 2008 | 9.786 | 9.794 | 9.575 | 9.614 | 1,018,080 | -0.42(-4.20%) |
Sep 30, 2008 | 9.704 | 10.04 | 9.355 | 10.04 | 776,786 | +0.62(+6.61%) |
Sep 29, 2008 | 10.62 | 10.62 | 9.185 | 9.413 | 1,297,222 | -0.95(-9.13%) |
Sep 26, 2008 | 10.25 | 10.40 | 10.03 | 10.36 | 0 | -0.06(-0.60%) |
Sep 25, 2008 | 10.32 | 10.43 | 10.20 | 10.42 | 510,930 | +0.02(+0.18%) |
Sep 24, 2008 | 10.25 | 10.43 | 10.21 | 10.40 | 654,434 | +0.15(+1.43%) |
Sep 23, 2008 | 10.31 | 10.46 | 9.953 | 10.26 | 1,554,730 | +0.28(+2.85%) |
Sep 22, 2008 | 10.01 | 10.49 | 9.878 | 9.973 | 2,219,770 | -0.16(-1.63%) |
Sep 19, 2008 | 10.46 | 10.70 | 9.822 | 10.14 | 0 | +0.74(+7.89%) |
Sep 18, 2008 | 9.007 | 9.609 | 8.869 | 9.396 | 10,224,116 | +0.53(+6.01%) |
Sep 17, 2008 | 9.420 | 9.466 | 8.701 | 8.864 | 6,144,535 | -0.72(-7.54%) |
Sep 16, 2008 | 9.503 | 9.694 | 8.507 | 9.587 | 7,398,606 | -0.13(-1.35%) |
Sep 15, 2008 | 9.772 | 9.942 | 9.706 | 9.718 | 4,175,518 | -0.60(-5.77%) |
Sep 12, 2008 | 10.08 | 10.37 | 10.05 | 10.31 | 0 | +0.16(+1.59%) |
Sep 11, 2008 | 10.15 | 10.17 | 9.852 | 10.15 | 3,865,164 | -0.19(-1.84%) |
Sep 10, 2008 | 10.18 | 10.44 | 9.981 | 10.34 | 3,062,352 | +0.26(+2.55%) |
Sep 09, 2008 | 10.13 | 10.49 | 10.02 | 10.09 | 5,586,062 | -0.27(-2.63%) |
Sep 08, 2008 | 10.43 | 10.57 | 10.15 | 10.36 | 5,292,417 | +0.36(+3.57%) |
Sep 05, 2008 | 9.997 | 10.03 | 9.719 | 10.00 | 0 | -0.02(-0.17%) |
Sep 04, 2008 | 10.22 | 10.33 | 9.998 | 10.02 | 2,201,880 | -0.28(-2.69%) |
Sep 03, 2008 | 10.19 | 10.33 | 10.07 | 10.29 | 2,395,284 | +0.16(+1.56%) |
Sep 02, 2008 | 10.33 | 10.45 | 10.04 | 10.14 | 2,403,656 | -0.10(-0.93%) |
Aug 29, 2008 | 10.08 | 10.27 | 10.07 | 10.23 | 0 | +0.05(+0.48%) |
Aug 28, 2008 | 9.951 | 10.26 | 9.723 | 10.18 | 2,925,638 | +0.39(+4.03%) |
Aug 27, 2008 | 9.320 | 9.934 | 9.320 | 9.788 | 3,456,651 | +0.50(+5.40%) |
Aug 26, 2008 | 9.355 | 9.408 | 9.216 | 9.286 | 2,070,675 | -0.09(-1.00%) |
Aug 25, 2008 | 9.602 | 9.602 | 9.357 | 9.379 | 1,323,477 | -0.27(-2.77%) |
Aug 22, 2008 | 9.549 | 9.653 | 9.520 | 9.646 | 0 | +0.14(+1.52%) |
Aug 21, 2008 | 9.393 | 9.667 | 9.337 | 9.502 | 1,888,963 | -0.01(-0.05%) |
Aug 20, 2008 | 9.308 | 9.563 | 9.187 | 9.507 | 2,103,802 | +0.15(+1.62%) |
Aug 19, 2008 | 9.526 | 9.532 | 9.233 | 9.355 | 2,290,364 | -0.27(-2.83%) |
Aug 18, 2008 | 9.866 | 9.883 | 9.582 | 9.628 | 1,896,371 | -0.20(-1.99%) |
Aug 15, 2008 | 9.788 | 9.849 | 9.646 | 9.823 | 0 | +0.12(+1.28%) |
Aug 14, 2008 | 9.497 | 9.772 | 9.463 | 9.699 | 1,930,663 | +0.11(+1.15%) |
Aug 13, 2008 | 9.704 | 9.736 | 9.458 | 9.589 | 2,148,459 | -0.32(-3.21%) |
Aug 12, 2008 | 9.866 | 10.01 | 9.798 | 9.907 | 1,916,929 | -0.06(-0.58%) |
Aug 11, 2008 | 9.963 | 10.14 | 9.820 | 9.964 | 2,769,171 | +0.04(+0.41%) |
Aug 08, 2008 | 9.786 | 10.04 | 9.633 | 9.924 | 2,390,570 | +0.09(+0.88%) |
Aug 07, 2008 | 10.11 | 10.21 | 9.728 | 9.837 | 2,383,415 | -0.41(-4.02%) |
Aug 06, 2008 | 10.25 | 10.28 | 10.04 | 10.25 | 2,600,006 | -0.11(-1.04%) |
Aug 05, 2008 | 10.16 | 10.42 | 10.06 | 10.36 | 3,053,181 | +0.26(+2.60%) |
Aug 04, 2008 | 10.33 | 10.33 | 10.06 | 10.09 | 1,118,509 | -0.20(-1.92%) |
Aug 01, 2008 | 10.36 | 10.38 | 10.11 | 10.29 | 2,129,329 | -0.04(-0.41%) |
Jul 31, 2008 | 10.17 | 10.43 | 9.976 | 10.33 | 2,719,107 | +0.14(+1.35%) |
Jul 30, 2008 | 10.17 | 10.32 | 10.04 | 10.20 | 3,143,993 | +0.14(+1.35%) |
Jul 29, 2008 | 10.06 | 10.07 | 9.510 | 10.06 | 3,120,724 | +0.49(+5.16%) |
Jul 28, 2008 | 9.692 | 9.898 | 9.556 | 9.566 | 3,644,335 | -0.20(-2.07%) |
Jul 25, 2008 | 10.06 | 10.08 | 9.602 | 9.769 | 5,580,571 | -0.26(-2.56%) |
Jul 24, 2008 | 10.60 | 10.62 | 9.936 | 10.03 | 4,860,940 | -0.61(-5.73%) |
Jul 23, 2008 | 10.15 | 10.73 | 9.997 | 10.63 | 5,283,634 | +0.48(+4.72%) |
Jul 22, 2008 | 9.641 | 10.20 | 9.284 | 10.15 | 5,845,563 | +0.36(+3.66%) |
Jul 21, 2008 | 9.772 | 10.10 | 9.719 | 9.796 | 3,503,406 | +0.03(+0.35%) |
Jul 18, 2008 | 9.767 | 10.14 | 9.691 | 9.762 | 5,034,021 | +0.11(+1.13%) |
Jul 17, 2008 | 9.248 | 9.730 | 9.248 | 9.653 | 5,889,890 | +0.62(+6.85%) |
Jul 16, 2008 | 8.508 | 9.059 | 8.372 | 9.034 | 5,371,576 | +0.64(+7.62%) |
Jul 15, 2008 | 8.505 | 8.616 | 8.294 | 8.394 | 5,923,106 | -0.26(-2.95%) |
Jul 14, 2008 | 8.978 | 9.002 | 8.522 | 8.650 | 3,209,455 | -0.18(-2.02%) |
Jul 11, 2008 | 8.998 | 9.010 | 8.723 | 8.828 | 4,115,230 | -0.24(-2.63%) |
Jul 10, 2008 | 9.253 | 9.340 | 9.017 | 9.066 | 4,208,605 | -0.21(-2.29%) |
Jul 09, 2008 | 9.449 | 9.573 | 9.245 | 9.279 | 2,998,449 | -0.08(-0.87%) |
Jul 08, 2008 | 9.145 | 9.398 | 9.117 | 9.361 | 3,781,837 | +0.12(+1.29%) |
Jul 07, 2008 | 9.116 | 9.672 | 9.092 | 9.242 | 3,715,676 | -0.06(-0.69%) |
Jul 04, 2008 | 9.264 | 9.376 | 9.202 | 9.306 | 2,087,935 | +0.00(+0.00%) |
Jul 03, 2008 | 9.264 | 9.376 | 9.202 | 9.306 | 2,087,935 | +0.01(+0.07%) |
Jul 02, 2008 | 9.456 | 9.626 | 9.281 | 9.299 | 2,965,521 | -0.12(-1.25%) |
Jul 01, 2008 | 9.279 | 9.434 | 9.218 | 9.417 | 1,841,809 | +0.07(+0.76%) |
Jun 30, 2008 | 9.750 | 9.820 | 9.245 | 9.345 | 3,564,494 | -0.46(-4.68%) |
Jun 27, 2008 | 9.793 | 9.936 | 9.675 | 9.805 | 2,104,149 | -0.03(-0.33%) |
Jun 26, 2008 | 10.21 | 10.21 | 9.822 | 9.837 | 3,700,255 | -0.44(-4.25%) |
Jun 25, 2008 | 10.06 | 10.35 | 10.03 | 10.27 | 3,054,810 | +0.14(+1.38%) |
Jun 24, 2008 | 10.15 | 10.36 | 9.973 | 10.13 | 3,929,885 | -0.00(-0.03%) |
Jun 23, 2008 | 10.34 | 10.35 | 10.11 | 10.14 | 1,975,383 | -0.16(-1.59%) |
Jun 20, 2008 | 10.49 | 10.52 | 10.27 | 10.30 | 3,675,728 | -0.36(-3.37%) |
Jun 19, 2008 | 10.83 | 10.83 | 10.61 | 10.66 | 3,319,002 | -0.11(-1.00%) |
Jun 18, 2008 | 10.73 | 10.83 | 10.56 | 10.77 | 2,501,634 | +0.03(+0.32%) |
Jun 17, 2008 | 10.93 | 11.02 | 10.65 | 10.73 | 3,249,790 | -0.06(-0.57%) |
Jun 16, 2008 | 10.50 | 10.95 | 10.50 | 10.79 | 2,398,759 | +0.31(+2.92%) |
Jun 13, 2008 | 10.40 | 10.53 | 10.38 | 10.49 | 1,659,369 | +0.09(+0.88%) |
Jun 12, 2008 | 10.54 | 10.64 | 10.32 | 10.40 | 1,740,474 | -0.13(-1.20%) |
Jun 11, 2008 | 10.83 | 10.86 | 10.52 | 10.52 | 2,068,135 | -0.27(-2.46%) |
Jun 10, 2008 | 10.79 | 10.93 | 10.73 | 10.79 | 2,275,684 | -0.13(-1.23%) |
Jun 09, 2008 | 10.95 | 10.95 | 10.83 | 10.92 | 1,759,945 | +0.05(+0.44%) |
Jun 06, 2008 | 11.17 | 11.17 | 10.84 | 10.87 | 2,334,943 | -0.32(-2.89%) |
Jun 05, 2008 | 11.38 | 11.39 | 11.10 | 11.20 | 1,845,777 | -0.18(-1.61%) |
Jun 04, 2008 | 11.42 | 11.52 | 11.31 | 11.38 | 2,176,501 | -0.08(-0.67%) |
Jun 03, 2008 | 11.39 | 11.64 | 11.39 | 11.46 | 1,962,667 | -0.23(-1.99%) |
Jun 02, 2008 | 11.87 | 11.90 | 11.62 | 11.69 | 1,402,572 | -0.25(-2.09%) |
May 30, 2008 | 11.93 | 11.97 | 11.74 | 11.94 | 2,007,694 | +0.00(+0.00%) |
May 29, 2008 | 11.84 | 12.10 | 11.84 | 11.94 | 2,551,805 | -0.24(-1.94%) |
May 28, 2008 | 12.34 | 12.35 | 12.13 | 12.18 | 2,464,050 | -0.07(-0.58%) |
May 27, 2008 | 12.36 | 12.47 | 12.15 | 12.25 | 1,367,928 | -0.20(-1.63%) |
May 26, 2008 | 12.61 | 12.73 | 12.41 | 12.45 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.61 | 12.73 | 12.41 | 12.45 | 1,095,517 | -0.25(-1.96%) |
May 22, 2008 | 12.36 | 12.70 | 12.36 | 12.70 | 1,319,091 | +0.33(+2.64%) |
May 21, 2008 | 12.61 | 12.66 | 12.28 | 12.37 | 2,320,158 | -0.21(-1.66%) |
May 20, 2008 | 12.71 | 12.81 | 12.50 | 12.58 | 2,501,916 | -0.18(-1.37%) |
May 19, 2008 | 12.72 | 12.87 | 12.70 | 12.76 | 416,650 | -0.02(-0.19%) |
May 16, 2008 | 12.81 | 12.88 | 12.73 | 12.78 | 1,539,257 | +0.10(+0.79%) |
May 15, 2008 | 12.59 | 12.75 | 12.54 | 12.68 | 1,673,325 | +0.14(+1.10%) |
May 14, 2008 | 12.45 | 12.70 | 12.45 | 12.54 | 890,831 | +0.12(+0.93%) |
May 13, 2008 | 12.43 | 12.46 | 12.35 | 12.43 | 957,797 | +0.00(+0.00%) |
May 12, 2008 | 12.35 | 12.50 | 12.27 | 12.43 | 882,988 | +0.05(+0.37%) |
May 09, 2008 | 12.25 | 12.54 | 12.24 | 12.38 | 1,536,176 | +0.12(+0.96%) |
May 08, 2008 | 12.35 | 12.36 | 12.18 | 12.26 | 1,693,501 | -0.14(-1.14%) |
May 07, 2008 | 12.55 | 12.59 | 12.36 | 12.41 | 1,134,999 | -0.13(-1.07%) |
May 06, 2008 | 12.35 | 12.63 | 12.20 | 12.54 | 1,075,575 | +0.13(+1.05%) |
May 05, 2008 | 12.71 | 12.71 | 12.38 | 12.41 | 1,323,312 | -0.33(-2.62%) |
May 02, 2008 | 12.98 | 13.07 | 12.68 | 12.74 | 1,975,572 | -0.06(-0.44%) |