Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.728 | 5.523 | 4.683 | 5.167 | 3,473,743 | +0.60(+13.08%) |
Apr 29, 2009 | 3.904 | 4.600 | 3.904 | 4.570 | 2,793,500 | +0.68(+17.51%) |
Apr 28, 2009 | 3.866 | 4.040 | 3.821 | 3.889 | 1,167,023 | -0.06(-1.53%) |
Apr 27, 2009 | 4.252 | 4.312 | 3.896 | 3.949 | 1,258,272 | -0.41(-9.38%) |
Apr 24, 2009 | 4.206 | 4.479 | 4.093 | 4.358 | 1,675,021 | +0.20(+4.73%) |
Apr 23, 2009 | 4.312 | 4.426 | 4.029 | 4.161 | 1,587,096 | -0.01(-0.18%) |
Apr 22, 2009 | 4.161 | 4.706 | 4.123 | 4.169 | 2,023,248 | -0.20(-4.51%) |
Apr 21, 2009 | 3.942 | 4.365 | 3.631 | 4.365 | 1,912,079 | +0.26(+6.46%) |
Apr 20, 2009 | 4.600 | 4.622 | 4.063 | 4.100 | 1,560,768 | -0.74(-15.31%) |
Apr 17, 2009 | 4.433 | 4.955 | 4.153 | 4.842 | 1,870,942 | +0.42(+9.40%) |
Apr 16, 2009 | 4.464 | 4.524 | 4.153 | 4.426 | 1,830,565 | +0.08(+1.92%) |
Apr 15, 2009 | 4.214 | 4.365 | 3.995 | 4.343 | 1,638,512 | +0.08(+1.77%) |
Apr 14, 2009 | 4.933 | 4.933 | 4.244 | 4.267 | 2,011,870 | -0.65(-13.23%) |
Apr 13, 2009 | 4.032 | 4.933 | 4.017 | 4.918 | 1,880,691 | +0.72(+17.12%) |
Apr 09, 2009 | 3.692 | 4.222 | 3.692 | 4.199 | 1,661,293 | +0.75(+21.71%) |
Apr 08, 2009 | 3.526 | 3.586 | 3.352 | 3.450 | 685,539 | -0.05(-1.51%) |
Apr 07, 2009 | 3.533 | 3.616 | 3.495 | 3.503 | 1,070,630 | -0.11(-3.14%) |
Apr 06, 2009 | 3.760 | 3.760 | 3.514 | 3.616 | 1,326,611 | -0.18(-4.78%) |
Apr 03, 2009 | 3.919 | 3.919 | 3.609 | 3.798 | 1,586,085 | -0.14(-3.65%) |
Apr 02, 2009 | 3.805 | 4.032 | 3.730 | 3.942 | 1,754,741 | +0.27(+7.42%) |
Apr 01, 2009 | 3.382 | 3.692 | 3.291 | 3.669 | 1,395,173 | +0.21(+6.13%) |
Mar 31, 2009 | 3.283 | 3.609 | 3.261 | 3.457 | 1,251,766 | +0.24(+7.53%) |
Mar 30, 2009 | 3.488 | 3.488 | 3.162 | 3.215 | 1,347,587 | -0.64(-16.50%) |
Mar 26, 2009 | 3.737 | 3.911 | 3.533 | 3.851 | 1,262,400 | +0.17(+4.52%) |
Mar 25, 2009 | 3.654 | 3.919 | 3.344 | 3.684 | 1,748,145 | +0.11(+2.96%) |
Mar 24, 2009 | 4.138 | 4.138 | 3.563 | 3.578 | 1,439,557 | -0.52(-12.73%) |
Mar 23, 2009 | 3.783 | 4.100 | 3.488 | 4.100 | 2,371,518 | +0.74(+22.07%) |
Mar 20, 2009 | 3.571 | 3.624 | 3.321 | 3.359 | 1,679,819 | -0.16(-4.52%) |
Mar 19, 2009 | 4.153 | 4.161 | 3.503 | 3.518 | 2,430,942 | -0.57(-13.89%) |
Mar 18, 2009 | 3.775 | 4.169 | 3.752 | 4.085 | 2,359,478 | +0.26(+6.93%) |
Mar 17, 2009 | 4.123 | 4.267 | 3.548 | 3.821 | 3,446,144 | -0.29(-7.00%) |
Mar 16, 2009 | 3.798 | 4.653 | 3.798 | 4.108 | 3,124,224 | +0.40(+10.82%) |
Mar 13, 2009 | 3.541 | 3.843 | 3.404 | 3.707 | 2,871,502 | +0.21(+6.06%) |
Mar 12, 2009 | 2.973 | 3.526 | 2.754 | 3.495 | 1,873,522 | +0.51(+17.26%) |
Mar 11, 2009 | 3.079 | 3.200 | 2.966 | 2.981 | 2,098,329 | +0.04(+1.29%) |
Mar 10, 2009 | 2.527 | 2.966 | 2.527 | 2.943 | 3,080,723 | +0.49(+20.06%) |
Mar 09, 2009 | 2.761 | 2.920 | 2.451 | 2.451 | 2,618,267 | -0.34(-12.20%) |
Mar 06, 2009 | 2.633 | 2.951 | 2.565 | 2.792 | 2,622,420 | +0.05(+1.65%) |
Mar 05, 2009 | 3.631 | 3.715 | 2.739 | 2.746 | 3,602,765 | -0.98(-26.22%) |
Mar 04, 2009 | 4.138 | 4.380 | 3.654 | 3.722 | 2,864,200 | -0.85(-18.54%) |
Mar 02, 2009 | 5.250 | 5.250 | 4.486 | 4.570 | 2,854,440 | -0.81(-15.05%) |
Feb 27, 2009 | 5.296 | 5.614 | 5.197 | 5.379 | 1,699,124 | -0.05(-0.84%) |
Feb 26, 2009 | 5.364 | 5.742 | 5.364 | 5.424 | 1,733,052 | +0.17(+3.31%) |
Feb 25, 2009 | 5.402 | 5.523 | 4.993 | 5.250 | 2,609,239 | -0.23(-4.14%) |
Feb 24, 2009 | 5.281 | 5.606 | 5.084 | 5.477 | 1,835,884 | +0.26(+4.93%) |
Feb 23, 2009 | 5.447 | 5.644 | 5.213 | 5.220 | 1,323,208 | -0.14(-2.68%) |
Feb 20, 2009 | 5.235 | 5.493 | 4.986 | 5.364 | 1,902,087 | +0.02(+0.42%) |
Feb 19, 2009 | 5.931 | 5.939 | 5.334 | 5.341 | 903,811 | -0.51(-8.79%) |
Feb 18, 2009 | 5.939 | 6.022 | 5.530 | 5.856 | 1,741,633 | +0.17(+3.06%) |
Feb 17, 2009 | 6.279 | 6.294 | 5.682 | 5.682 | 1,709,090 | -0.76(-11.85%) |
Feb 13, 2009 | 6.711 | 6.816 | 6.408 | 6.446 | 1,194,585 | -0.28(-4.16%) |
Feb 12, 2009 | 6.317 | 6.809 | 6.317 | 6.726 | 1,761,797 | -0.21(-3.05%) |
Feb 11, 2009 | 7.225 | 7.354 | 6.726 | 6.938 | 1,152,578 | +0.18(+2.69%) |
Feb 10, 2009 | 7.785 | 8.019 | 6.756 | 6.756 | 1,330,127 | -1.12(-14.22%) |
Feb 09, 2009 | 7.800 | 8.065 | 7.603 | 7.876 | 955,177 | +0.01(+0.10%) |
Feb 06, 2009 | 7.293 | 8.056 | 7.293 | 7.868 | 1,663,792 | +0.62(+8.56%) |
Feb 05, 2009 | 6.839 | 7.482 | 6.711 | 7.248 | 1,250,156 | +0.36(+5.27%) |
Feb 04, 2009 | 6.938 | 7.286 | 6.786 | 6.885 | 994,743 | -0.07(-0.98%) |
Feb 03, 2009 | 7.308 | 7.399 | 6.665 | 6.953 | 1,511,640 | -0.31(-4.27%) |
Feb 02, 2009 | 7.036 | 7.270 | 6.892 | 7.263 | 1,208,024 | +0.08(+1.16%) |
Jan 30, 2009 | 7.429 | 7.671 | 7.104 | 7.180 | 1,443,748 | -0.14(-1.96%) |
Jan 29, 2009 | 7.603 | 7.671 | 7.127 | 7.323 | 2,247,113 | -0.47(-6.02%) |
Jan 28, 2009 | 7.399 | 8.057 | 7.384 | 7.792 | 2,552,493 | +0.73(+10.40%) |
Jan 27, 2009 | 6.885 | 7.187 | 6.771 | 7.059 | 1,021,744 | +0.27(+4.01%) |
Jan 26, 2009 | 6.711 | 7.096 | 6.552 | 6.786 | 1,315,502 | +0.11(+1.70%) |
Jan 23, 2009 | 6.438 | 6.688 | 6.143 | 6.673 | 2,197,904 | +0.05(+0.80%) |
Jan 22, 2009 | 7.074 | 7.191 | 6.514 | 6.620 | 1,655,900 | -0.64(-8.85%) |
Jan 21, 2009 | 6.431 | 7.270 | 6.408 | 7.263 | 1,642,209 | +0.71(+10.85%) |
Jan 20, 2009 | 7.369 | 7.460 | 6.552 | 6.552 | 1,684,283 | -1.00(-13.23%) |
Jan 16, 2009 | 7.596 | 7.755 | 7.095 | 7.550 | 1,564,453 | +0.14(+1.94%) |
Jan 15, 2009 | 8.201 | 8.201 | 7.157 | 7.407 | 1,624,310 | -0.80(-9.77%) |
Jan 14, 2009 | 8.617 | 8.806 | 8.209 | 8.209 | 1,112,478 | -0.70(-7.82%) |
Jan 13, 2009 | 8.708 | 8.927 | 8.564 | 8.905 | 1,127,249 | +0.15(+1.73%) |
Jan 12, 2009 | 9.094 | 9.154 | 8.715 | 8.753 | 1,346,525 | -0.53(-5.70%) |
Jan 09, 2009 | 9.540 | 9.669 | 9.268 | 9.283 | 1,223,137 | -0.61(-6.19%) |
Jan 08, 2009 | 10.20 | 10.20 | 9.442 | 9.896 | 1,312,164 | -0.39(-3.75%) |
Jan 07, 2009 | 10.56 | 10.58 | 10.06 | 10.28 | 1,516,304 | -0.42(-3.89%) |
Jan 06, 2009 | 11.48 | 11.51 | 10.64 | 10.70 | 1,083,362 | -0.61(-5.42%) |
Jan 05, 2009 | 11.69 | 11.69 | 10.94 | 11.31 | 732,477 | -0.82(-6.80%) |
Jan 02, 2009 | 12.18 | 12.21 | 11.81 | 12.13 | 458,806 | +0.05(+0.44%) |
Dec 31, 2008 | 11.20 | 12.13 | 11.14 | 12.08 | 1,179,555 | +0.91(+8.12%) |
Dec 30, 2008 | 10.83 | 11.19 | 10.55 | 11.17 | 830,372 | +0.51(+4.83%) |
Dec 29, 2008 | 11.02 | 11.14 | 10.56 | 10.66 | 479,494 | -0.46(-4.15%) |
Dec 26, 2008 | 10.72 | 11.19 | 10.50 | 11.12 | 437,890 | +0.49(+4.63%) |
Dec 24, 2008 | 10.72 | 10.75 | 10.55 | 10.63 | 518,334 | -0.05(-0.43%) |
Dec 23, 2008 | 11.20 | 11.23 | 10.64 | 10.67 | 824,652 | -0.40(-3.62%) |
Dec 22, 2008 | 12.10 | 12.10 | 10.76 | 11.08 | 781,685 | -0.56(-4.81%) |
Dec 19, 2008 | 11.96 | 12.10 | 11.49 | 11.64 | 1,729,467 | -0.05(-0.45%) |
Dec 18, 2008 | 11.78 | 12.59 | 11.58 | 11.69 | 1,023,975 | -0.56(-4.57%) |
Dec 17, 2008 | 12.17 | 12.45 | 11.73 | 12.25 | 1,012,355 | +0.19(+1.57%) |
Dec 16, 2008 | 10.83 | 12.12 | 10.83 | 12.06 | 1,312,262 | +1.07(+9.70%) |
Dec 15, 2008 | 11.70 | 11.70 | 10.57 | 10.99 | 835,148 | -0.78(-6.62%) |
Dec 12, 2008 | 11.05 | 11.77 | 10.95 | 11.77 | 789,304 | +0.59(+5.28%) |
Dec 11, 2008 | 11.48 | 11.94 | 11.08 | 11.18 | 1,001,995 | -0.84(-6.98%) |
Dec 10, 2008 | 11.94 | 12.10 | 11.77 | 12.02 | 1,349,400 | +0.29(+2.52%) |
Dec 09, 2008 | 11.59 | 12.04 | 11.48 | 11.73 | 1,420,517 | -0.07(-0.58%) |
Dec 08, 2008 | 11.89 | 12.32 | 11.43 | 11.79 | 1,967,519 | -0.04(-0.32%) |
Dec 05, 2008 | 10.51 | 11.84 | 10.15 | 11.83 | 1,255,678 | +1.01(+9.37%) |
Dec 04, 2008 | 10.36 | 11.30 | 10.36 | 10.82 | 1,075,149 | +0.24(+2.29%) |
Dec 03, 2008 | 9.873 | 10.66 | 9.759 | 10.58 | 907,204 | +0.15(+1.45%) |
Dec 02, 2008 | 9.366 | 10.54 | 9.184 | 10.43 | 1,274,921 | +1.33(+14.64%) |
Dec 01, 2008 | 10.81 | 10.92 | 9.094 | 9.094 | 1,065,426 | -2.10(-18.78%) |
Nov 28, 2008 | 10.58 | 11.23 | 10.58 | 11.20 | 288,271 | +0.44(+4.08%) |
Nov 26, 2008 | 10.02 | 10.92 | 9.903 | 10.76 | 1,000,190 | +0.31(+2.97%) |
Nov 25, 2008 | 10.21 | 10.52 | 9.812 | 10.45 | 992,408 | +0.40(+3.99%) |
Nov 24, 2008 | 8.572 | 10.12 | 8.314 | 10.05 | 1,970,415 | +1.63(+19.32%) |
Nov 21, 2008 | 9.010 | 9.260 | 7.452 | 8.420 | 2,687,430 | -0.34(-3.89%) |
Nov 20, 2008 | 10.21 | 10.31 | 8.428 | 8.761 | 2,520,533 | -1.60(-15.41%) |
Nov 19, 2008 | 10.98 | 11.34 | 10.33 | 10.36 | 1,580,320 | -0.81(-7.25%) |
Nov 18, 2008 | 11.38 | 11.38 | 10.44 | 11.17 | 1,709,004 | -0.18(-1.60%) |
Nov 17, 2008 | 11.19 | 11.62 | 10.99 | 11.35 | 998,194 | +0.00(+0.00%) |
Nov 14, 2008 | 12.07 | 12.28 | 11.35 | 11.35 | 1,637,276 | -0.54(-4.58%) |
Nov 13, 2008 | 11.38 | 12.03 | 10.62 | 11.89 | 2,394,801 | +0.70(+6.29%) |
Nov 12, 2008 | 11.74 | 12.10 | 11.19 | 11.19 | 1,391,521 | -0.76(-6.33%) |
Nov 11, 2008 | 11.89 | 12.37 | 11.80 | 11.95 | 954,622 | -0.10(-0.82%) |
Nov 10, 2008 | 12.20 | 12.48 | 11.76 | 12.04 | 916,787 | +0.10(+0.82%) |
Nov 07, 2008 | 12.10 | 12.14 | 11.48 | 11.95 | 1,207,116 | -0.04(-0.32%) |
Nov 06, 2008 | 12.38 | 12.91 | 11.94 | 11.98 | 1,208,621 | -0.58(-4.64%) |
Nov 05, 2008 | 13.25 | 13.68 | 12.51 | 12.57 | 1,178,634 | -0.95(-7.05%) |
Nov 04, 2008 | 13.56 | 13.92 | 13.19 | 13.52 | 1,065,237 | +0.02(+0.17%) |
Nov 03, 2008 | 13.49 | 13.61 | 12.86 | 13.50 | 799,565 | +0.37(+2.82%) |
Oct 31, 2008 | 12.43 | 13.18 | 12.28 | 13.13 | 1,312,565 | +0.59(+4.71%) |
Oct 30, 2008 | 12.10 | 12.57 | 11.89 | 12.54 | 1,620,283 | +0.79(+6.77%) |
Oct 29, 2008 | 11.42 | 12.08 | 10.92 | 11.74 | 2,370,520 | +0.27(+2.38%) |
Oct 28, 2008 | 10.27 | 11.61 | 10.14 | 11.47 | 2,234,863 | +1.72(+17.70%) |
Oct 27, 2008 | 9.177 | 10.21 | 9.177 | 9.744 | 1,419,152 | +0.32(+3.37%) |
Oct 24, 2008 | 8.784 | 9.828 | 8.731 | 9.427 | 1,285,593 | +0.15(+1.63%) |
Oct 23, 2008 | 10.55 | 10.55 | 9.101 | 9.275 | 1,746,112 | -1.25(-11.86%) |
Oct 22, 2008 | 10.84 | 11.12 | 10.18 | 10.52 | 1,086,132 | -0.67(-6.01%) |
Oct 21, 2008 | 11.20 | 11.61 | 10.59 | 11.20 | 1,310,553 | -0.19(-1.66%) |
Oct 20, 2008 | 11.05 | 11.95 | 11.05 | 11.39 | 2,143,110 | +0.45(+4.15%) |
Oct 17, 2008 | 10.13 | 11.36 | 9.071 | 10.93 | 2,238,471 | +0.43(+4.11%) |
Oct 16, 2008 | 9.979 | 10.72 | 9.669 | 10.50 | 1,930,955 | +0.67(+6.85%) |
Oct 15, 2008 | 10.55 | 11.35 | 9.828 | 9.828 | 1,043,379 | -1.20(-10.91%) |
Oct 14, 2008 | 11.55 | 11.55 | 10.55 | 11.03 | 1,464,566 | +0.89(+8.72%) |
Oct 13, 2008 | 10.44 | 11.06 | 9.343 | 10.15 | 1,263,255 | -0.14(-1.32%) |
Oct 10, 2008 | 9.071 | 10.31 | 9.041 | 10.28 | 2,463,343 | +1.20(+13.25%) |
Oct 09, 2008 | 9.336 | 9.812 | 9.041 | 9.079 | 3,131,906 | -0.25(-2.68%) |
Oct 08, 2008 | 9.306 | 9.911 | 9.079 | 9.328 | 1,450,272 | -0.66(-6.59%) |
Oct 07, 2008 | 12.07 | 12.13 | 9.215 | 9.986 | 1,459,749 | -1.88(-15.87%) |
Oct 06, 2008 | 11.00 | 12.10 | 10.62 | 11.87 | 1,259,414 | +0.46(+4.05%) |
Oct 03, 2008 | 11.52 | 12.32 | 11.09 | 11.41 | 1,427,069 | +0.06(+0.53%) |
Oct 02, 2008 | 11.08 | 11.69 | 10.67 | 11.35 | 1,723,267 | +0.27(+2.46%) |
Oct 01, 2008 | 10.82 | 11.12 | 10.25 | 11.08 | 856,171 | +0.71(+6.86%) |
Sep 30, 2008 | 10.53 | 10.75 | 10.06 | 10.36 | 1,722,779 | +0.33(+3.32%) |
Sep 29, 2008 | 11.30 | 11.58 | 9.759 | 10.03 | 1,390,273 | -1.48(-12.82%) |
Sep 26, 2008 | 11.82 | 11.93 | 10.66 | 11.51 | 1,524,468 | -0.15(-1.30%) |
Sep 25, 2008 | 11.46 | 11.94 | 11.25 | 11.66 | 1,650,775 | +0.26(+2.26%) |
Sep 24, 2008 | 10.30 | 11.76 | 10.14 | 11.40 | 1,791,778 | +1.15(+11.22%) |
Sep 23, 2008 | 10.48 | 11.20 | 10.21 | 10.25 | 1,181,304 | -0.29(-2.73%) |
Sep 22, 2008 | 13.16 | 13.16 | 10.54 | 10.54 | 2,074,087 | -2.81(-21.08%) |
Sep 19, 2008 | 13.10 | 18.16 | 11.78 | 13.35 | 7,312,331 | +1.15(+9.42%) |
Sep 18, 2008 | 10.60 | 13.31 | 10.52 | 12.20 | 5,326,791 | +1.76(+16.88%) |
Sep 17, 2008 | 10.39 | 10.71 | 9.525 | 10.44 | 3,187,887 | -0.20(-1.92%) |
Sep 16, 2008 | 9.411 | 10.65 | 9.154 | 10.64 | 2,876,666 | +1.10(+11.49%) |
Sep 15, 2008 | 9.835 | 10.14 | 9.268 | 9.548 | 3,101,035 | -0.83(-8.02%) |
Sep 12, 2008 | 9.555 | 10.52 | 9.419 | 10.38 | 1,743,995 | +0.64(+6.60%) |
Sep 11, 2008 | 10.00 | 10.02 | 9.200 | 9.737 | 2,309,885 | -0.30(-2.94%) |
Sep 10, 2008 | 10.39 | 10.41 | 9.457 | 10.03 | 1,857,253 | -0.24(-2.36%) |
Sep 09, 2008 | 11.02 | 11.37 | 10.07 | 10.27 | 3,039,054 | -0.89(-7.99%) |
Sep 08, 2008 | 11.32 | 11.73 | 10.52 | 11.17 | 3,253,218 | +0.68(+6.49%) |
Sep 05, 2008 | 9.706 | 10.57 | 9.457 | 10.49 | 1,039,956 | +0.67(+6.78%) |
Sep 04, 2008 | 10.57 | 10.65 | 9.812 | 9.820 | 1,375,567 | -0.86(-8.07%) |
Sep 03, 2008 | 9.843 | 10.73 | 9.548 | 10.68 | 1,902,498 | +0.84(+8.53%) |
Sep 02, 2008 | 9.480 | 10.02 | 9.457 | 9.843 | 1,521,945 | +0.41(+4.33%) |
Aug 29, 2008 | 9.245 | 9.616 | 9.132 | 9.434 | 886,160 | +0.10(+1.05%) |
Aug 28, 2008 | 9.442 | 9.449 | 9.124 | 9.336 | 1,478,577 | +0.11(+1.23%) |
Aug 27, 2008 | 9.086 | 9.343 | 9.079 | 9.222 | 1,320,986 | +0.12(+1.33%) |
Aug 26, 2008 | 9.086 | 9.298 | 9.079 | 9.101 | 1,148,966 | +0.02(+0.25%) |
Aug 25, 2008 | 9.336 | 9.442 | 9.079 | 9.079 | 951,332 | -0.39(-4.15%) |
Aug 22, 2008 | 9.162 | 9.585 | 9.079 | 9.472 | 1,457,354 | +0.39(+4.25%) |
Aug 21, 2008 | 9.207 | 9.345 | 9.041 | 9.086 | 2,167,988 | -0.30(-3.15%) |
Aug 20, 2008 | 9.351 | 9.593 | 9.041 | 9.381 | 1,928,711 | +0.01(+0.08%) |
Aug 19, 2008 | 10.21 | 10.21 | 9.079 | 9.374 | 1,545,679 | -0.42(-4.25%) |
Aug 18, 2008 | 10.43 | 10.55 | 9.759 | 9.790 | 1,172,112 | -0.58(-5.62%) |
Aug 15, 2008 | 10.61 | 11.11 | 10.31 | 10.37 | 1,685,328 | +0.04(+0.37%) |
Aug 14, 2008 | 9.767 | 10.52 | 9.767 | 10.33 | 1,412,896 | +0.39(+3.96%) |
Aug 13, 2008 | 10.21 | 10.31 | 9.411 | 9.941 | 1,507,264 | -0.29(-2.81%) |
Aug 12, 2008 | 10.82 | 11.03 | 10.21 | 10.23 | 1,661,113 | -0.75(-6.82%) |
Aug 11, 2008 | 10.76 | 11.24 | 10.50 | 10.98 | 2,320,947 | +0.42(+3.94%) |
Aug 08, 2008 | 10.21 | 11.16 | 10.21 | 10.56 | 2,026,678 | +0.38(+3.71%) |
Aug 07, 2008 | 10.75 | 11.04 | 9.956 | 10.18 | 1,819,195 | -0.61(-5.61%) |
Aug 06, 2008 | 10.96 | 11.10 | 10.46 | 10.79 | 2,488,511 | -0.26(-2.33%) |
Aug 05, 2008 | 9.971 | 11.27 | 9.888 | 11.05 | 4,065,549 | +1.13(+11.37%) |
Aug 04, 2008 | 9.253 | 9.971 | 9.079 | 9.918 | 1,844,496 | +0.44(+4.63%) |
Aug 01, 2008 | 9.366 | 9.714 | 8.950 | 9.480 | 1,916,123 | +0.47(+5.21%) |
Jul 31, 2008 | 8.958 | 9.434 | 8.852 | 9.010 | 1,615,380 | -0.09(-1.00%) |
Jul 30, 2008 | 9.570 | 9.888 | 8.829 | 9.101 | 2,878,416 | -0.33(-3.45%) |
Jul 29, 2008 | 9.427 | 9.563 | 8.133 | 9.427 | 4,216,435 | +1.35(+16.67%) |
Jul 28, 2008 | 8.178 | 8.496 | 7.876 | 8.080 | 3,503,297 | -0.18(-2.20%) |
Jul 25, 2008 | 8.504 | 9.419 | 8.110 | 8.261 | 6,283,742 | -0.14(-1.62%) |
Jul 24, 2008 | 9.737 | 9.835 | 8.178 | 8.398 | 3,912,021 | -1.26(-13.01%) |
Jul 23, 2008 | 9.086 | 9.797 | 8.700 | 9.654 | 3,256,716 | +0.57(+6.33%) |
Jul 22, 2008 | 8.087 | 9.079 | 7.573 | 9.079 | 1,999,115 | +1.03(+12.78%) |
Jul 21, 2008 | 8.087 | 8.587 | 7.864 | 8.050 | 2,459,551 | +0.23(+2.90%) |
Jul 18, 2008 | 8.496 | 8.496 | 7.626 | 7.823 | 2,951,763 | -0.53(-6.34%) |
Jul 17, 2008 | 6.597 | 9.835 | 6.590 | 8.352 | 5,583,731 | +1.79(+27.34%) |
Jul 16, 2008 | 5.667 | 6.597 | 5.614 | 6.559 | 2,798,495 | +0.89(+15.75%) |
Jul 15, 2008 | 5.477 | 6.049 | 5.175 | 5.667 | 3,682,020 | +0.08(+1.49%) |
Jul 14, 2008 | 6.204 | 6.242 | 5.508 | 5.583 | 3,047,762 | -0.51(-8.44%) |
Jul 11, 2008 | 6.015 | 6.332 | 5.803 | 6.098 | 3,700,131 | +0.02(+0.25%) |
Jul 10, 2008 | 6.067 | 6.242 | 5.788 | 6.083 | 2,874,873 | +0.03(+0.50%) |
Jul 09, 2008 | 6.612 | 6.733 | 5.939 | 6.052 | 5,976,415 | -0.57(-8.68%) |
Jul 08, 2008 | 5.606 | 6.771 | 5.606 | 6.627 | 3,926,113 | +0.86(+14.96%) |
Jul 07, 2008 | 5.893 | 5.901 | 5.447 | 5.765 | 6,120,400 | +0.03(+0.53%) |
Jul 04, 2008 | 5.901 | 5.931 | 5.538 | 5.735 | 3,145,132 | +0.00(+0.00%) |
Jul 03, 2008 | 5.901 | 5.931 | 5.538 | 5.735 | 3,145,132 | -0.14(-2.45%) |
Jul 02, 2008 | 5.735 | 6.340 | 5.682 | 5.878 | 6,238,817 | +0.13(+2.24%) |
Jul 01, 2008 | 5.129 | 5.780 | 5.122 | 5.750 | 5,452,466 | +0.41(+7.65%) |
Jun 30, 2008 | 5.409 | 5.470 | 5.296 | 5.341 | 3,821,340 | -0.11(-2.08%) |
Jun 27, 2008 | 5.371 | 5.545 | 5.266 | 5.455 | 13,216,048 | +0.05(+0.84%) |
Jun 26, 2008 | 5.485 | 5.583 | 5.250 | 5.409 | 5,180,485 | -0.17(-3.12%) |
Jun 25, 2008 | 5.409 | 5.931 | 5.402 | 5.583 | 5,622,870 | +0.17(+3.07%) |
Jun 24, 2008 | 5.561 | 5.598 | 5.288 | 5.417 | 8,249,779 | -0.25(-4.41%) |
Jun 23, 2008 | 6.105 | 6.158 | 5.644 | 5.667 | 3,223,847 | -0.43(-7.07%) |
Jun 20, 2008 | 6.325 | 6.325 | 6.015 | 6.098 | 5,030,342 | -0.30(-4.62%) |
Jun 19, 2008 | 6.461 | 6.567 | 6.007 | 6.393 | 5,760,223 | -0.09(-1.40%) |
Jun 18, 2008 | 6.938 | 6.938 | 6.431 | 6.484 | 5,791,788 | -0.40(-5.82%) |
Jun 17, 2008 | 7.414 | 7.490 | 6.862 | 6.885 | 2,932,336 | -0.45(-6.09%) |
Jun 16, 2008 | 7.112 | 7.490 | 7.013 | 7.331 | 2,901,570 | +0.14(+1.89%) |
Jun 13, 2008 | 7.399 | 7.437 | 6.990 | 7.195 | 2,822,294 | -0.17(-2.36%) |
Jun 12, 2008 | 7.603 | 7.800 | 7.289 | 7.369 | 3,776,549 | -0.14(-1.81%) |
Jun 11, 2008 | 8.534 | 8.564 | 7.460 | 7.505 | 5,839,102 | -1.02(-11.98%) |
Jun 10, 2008 | 8.613 | 8.700 | 8.413 | 8.526 | 2,344,770 | +0.02(+0.18%) |
Jun 09, 2008 | 8.829 | 8.829 | 8.345 | 8.511 | 2,685,661 | -0.33(-3.76%) |
Jun 06, 2008 | 9.268 | 9.268 | 8.821 | 8.844 | 2,308,871 | -0.61(-6.48%) |
Jun 05, 2008 | 9.222 | 9.593 | 9.147 | 9.457 | 1,858,753 | +0.24(+2.63%) |
Jun 04, 2008 | 9.411 | 9.449 | 9.116 | 9.215 | 2,626,413 | -0.13(-1.38%) |
Jun 03, 2008 | 9.805 | 10.01 | 9.215 | 9.343 | 3,740,180 | -0.55(-5.58%) |
Jun 02, 2008 | 10.05 | 10.05 | 9.593 | 9.896 | 2,543,363 | -0.12(-1.21%) |
May 30, 2008 | 10.39 | 10.39 | 9.843 | 10.02 | 2,486,143 | -0.38(-3.64%) |
May 29, 2008 | 10.50 | 10.61 | 10.36 | 10.39 | 3,389,854 | -0.17(-1.65%) |
May 28, 2008 | 10.83 | 10.85 | 10.48 | 10.57 | 2,953,404 | -0.18(-1.69%) |
May 27, 2008 | 10.36 | 10.83 | 10.36 | 10.75 | 1,700,729 | +0.31(+2.97%) |
May 26, 2008 | 10.49 | 10.59 | 10.29 | 10.44 | 1,536,797 | +0.00(+0.00%) |
May 23, 2008 | 10.49 | 10.59 | 10.29 | 10.44 | 1,536,797 | -0.06(-0.58%) |
May 22, 2008 | 10.29 | 10.65 | 10.29 | 10.50 | 1,934,564 | +0.20(+1.98%) |
May 21, 2008 | 10.36 | 10.55 | 10.26 | 10.30 | 2,429,637 | -0.02(-0.22%) |
May 20, 2008 | 10.33 | 10.39 | 10.13 | 10.32 | 2,152,943 | -0.04(-0.36%) |
May 19, 2008 | 10.55 | 10.55 | 10.27 | 10.36 | 3,447,202 | +0.39(+3.87%) |
May 16, 2008 | 10.39 | 10.43 | 9.971 | 9.971 | 2,651,195 | -0.36(-3.51%) |
May 15, 2008 | 10.41 | 10.51 | 10.20 | 10.33 | 2,912,369 | -0.09(-0.87%) |
May 14, 2008 | 10.41 | 10.64 | 10.34 | 10.43 | 2,929,028 | +0.10(+0.95%) |
May 13, 2008 | 10.52 | 10.55 | 10.27 | 10.33 | 2,482,286 | -0.20(-1.94%) |
May 12, 2008 | 10.48 | 10.58 | 10.30 | 10.53 | 3,127,473 | +0.11(+1.09%) |
May 09, 2008 | 10.43 | 10.83 | 10.36 | 10.42 | 2,738,038 | -0.10(-0.94%) |
May 08, 2008 | 10.66 | 10.81 | 10.09 | 10.52 | 3,899,388 | -0.17(-1.63%) |
May 07, 2008 | 11.31 | 11.47 | 10.67 | 10.69 | 3,853,162 | -0.58(-5.17%) |
May 06, 2008 | 11.35 | 11.54 | 10.86 | 11.27 | 3,569,211 | -0.11(-0.93%) |
May 05, 2008 | 11.62 | 11.72 | 11.35 | 11.38 | 3,165,859 | -0.19(-1.63%) |
May 02, 2008 | 11.74 | 11.82 | 11.45 | 11.57 | 1,882,641 | -0.07(-0.59%) |