Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.543 | 6.679 | 6.520 | 6.563 | 2,498,271 | +0.06(+0.87%) |
Apr 29, 2009 | 6.614 | 6.676 | 6.503 | 6.506 | 3,624,943 | -0.09(-1.42%) |
Apr 28, 2009 | 6.574 | 6.662 | 6.557 | 6.599 | 2,356,033 | +0.01(+0.17%) |
Apr 27, 2009 | 6.716 | 6.753 | 6.588 | 6.588 | 2,481,220 | -0.20(-3.01%) |
Apr 24, 2009 | 6.793 | 6.895 | 6.739 | 6.793 | 3,485,641 | +0.01(+0.08%) |
Apr 23, 2009 | 6.841 | 6.852 | 6.705 | 6.787 | 3,675,367 | +0.01(+0.17%) |
Apr 22, 2009 | 6.875 | 6.903 | 6.761 | 6.776 | 1,974,545 | -0.11(-1.57%) |
Apr 21, 2009 | 6.824 | 6.940 | 6.776 | 6.884 | 2,132,462 | +0.06(+0.87%) |
Apr 20, 2009 | 6.747 | 6.864 | 6.713 | 6.824 | 3,230,105 | +0.02(+0.25%) |
Apr 17, 2009 | 6.778 | 6.824 | 6.696 | 6.807 | 2,288,034 | +0.05(+0.80%) |
Apr 16, 2009 | 6.773 | 6.847 | 6.688 | 6.753 | 3,468,400 | -0.01(-0.13%) |
Apr 15, 2009 | 6.693 | 6.787 | 6.668 | 6.761 | 1,809,860 | +0.07(+1.02%) |
Apr 14, 2009 | 6.679 | 6.736 | 6.540 | 6.693 | 2,614,131 | -0.01(-0.17%) |
Apr 13, 2009 | 6.693 | 6.759 | 6.662 | 6.705 | 2,450,072 | -0.05(-0.72%) |
Apr 09, 2009 | 6.869 | 6.892 | 6.679 | 6.753 | 2,168,935 | -0.01(-0.13%) |
Apr 08, 2009 | 6.807 | 6.830 | 6.696 | 6.761 | 1,495,283 | -0.00(-0.04%) |
Apr 07, 2009 | 6.798 | 6.864 | 6.739 | 6.764 | 3,092,548 | -0.03(-0.50%) |
Apr 06, 2009 | 6.796 | 6.943 | 6.753 | 6.798 | 4,408,003 | -0.01(-0.21%) |
Apr 03, 2009 | 6.764 | 6.855 | 6.722 | 6.813 | 2,148,805 | +0.03(+0.38%) |
Apr 02, 2009 | 6.719 | 6.821 | 6.685 | 6.787 | 3,856,741 | +0.15(+2.23%) |
Apr 01, 2009 | 6.580 | 6.671 | 6.520 | 6.639 | 3,339,520 | -0.03(-0.47%) |
Mar 31, 2009 | 6.628 | 6.784 | 6.523 | 6.671 | 2,477,602 | +0.10(+1.56%) |
Mar 30, 2009 | 6.486 | 6.574 | 6.432 | 6.568 | 2,226,279 | -0.16(-2.41%) |
Mar 26, 2009 | 6.671 | 6.739 | 6.546 | 6.730 | 2,839,455 | +0.12(+1.80%) |
Mar 25, 2009 | 6.634 | 6.673 | 6.460 | 6.611 | 2,460,044 | +0.03(+0.47%) |
Mar 24, 2009 | 6.611 | 6.727 | 6.497 | 6.580 | 2,497,951 | -0.11(-1.61%) |
Mar 23, 2009 | 6.530 | 6.688 | 6.530 | 6.688 | 2,019,224 | +0.21(+3.20%) |
Mar 20, 2009 | 6.506 | 6.676 | 6.463 | 6.480 | 3,431,581 | +0.01(+0.12%) |
Mar 19, 2009 | 6.690 | 6.690 | 6.392 | 6.472 | 3,538,352 | -0.16(-2.43%) |
Mar 18, 2009 | 6.514 | 6.713 | 6.446 | 6.634 | 4,812,121 | +0.11(+1.74%) |
Mar 17, 2009 | 6.409 | 6.520 | 6.278 | 6.520 | 3,321,828 | +0.13(+2.00%) |
Mar 16, 2009 | 6.352 | 6.463 | 6.278 | 6.392 | 4,273,044 | +0.09(+1.49%) |
Mar 13, 2009 | 6.125 | 6.321 | 6.031 | 6.298 | 0 | +0.21(+3.45%) |
Mar 12, 2009 | 5.852 | 6.125 | 5.795 | 6.088 | 4,267,180 | +0.27(+4.64%) |
Mar 11, 2009 | 5.955 | 6.040 | 5.795 | 5.818 | 4,360,178 | -0.11(-1.92%) |
Mar 10, 2009 | 6.020 | 6.051 | 5.838 | 5.932 | 4,953,036 | -0.02(-0.38%) |
Mar 09, 2009 | 6.230 | 6.290 | 5.895 | 5.955 | 4,139,792 | -0.30(-4.73%) |
Mar 06, 2009 | 6.261 | 6.324 | 5.997 | 6.250 | 0 | +0.04(+0.69%) |
Mar 05, 2009 | 6.568 | 6.571 | 6.179 | 6.207 | 5,085,172 | -0.36(-5.41%) |
Mar 04, 2009 | 6.599 | 6.653 | 6.463 | 6.563 | 4,560,232 | +0.17(+2.67%) |
Mar 02, 2009 | 6.270 | 6.469 | 6.233 | 6.392 | 5,528,706 | +0.05(+0.85%) |
Feb 27, 2009 | 6.355 | 6.455 | 6.253 | 6.338 | 0 | -0.07(-1.06%) |
Feb 26, 2009 | 6.421 | 6.492 | 6.364 | 6.406 | 5,370,930 | +0.04(+0.58%) |
Feb 25, 2009 | 6.318 | 6.418 | 6.193 | 6.369 | 5,541,526 | -0.02(-0.31%) |
Feb 24, 2009 | 6.443 | 6.483 | 6.327 | 6.389 | 3,304,394 | +0.00(+0.04%) |
Feb 23, 2009 | 6.568 | 6.585 | 6.259 | 6.386 | 2,742,430 | -0.12(-1.83%) |
Feb 20, 2009 | 6.520 | 6.653 | 6.375 | 6.506 | 3,049,393 | -0.02(-0.26%) |
Feb 19, 2009 | 6.571 | 6.640 | 6.486 | 6.523 | 1,236,080 | -0.08(-1.20%) |
Feb 18, 2009 | 6.656 | 6.685 | 6.514 | 6.602 | 2,789,151 | -0.05(-0.73%) |
Feb 17, 2009 | 6.716 | 6.810 | 6.588 | 6.651 | 3,221,798 | -0.22(-3.18%) |
Feb 13, 2009 | 6.798 | 6.915 | 6.739 | 6.869 | 2,332,449 | +0.08(+1.13%) |
Feb 12, 2009 | 6.713 | 6.881 | 6.588 | 6.793 | 3,362,843 | -0.03(-0.38%) |
Feb 11, 2009 | 6.671 | 6.889 | 6.656 | 6.818 | 3,144,186 | +0.14(+2.08%) |
Feb 10, 2009 | 6.702 | 6.770 | 6.608 | 6.679 | 3,647,873 | -0.09(-1.38%) |
Feb 09, 2009 | 6.693 | 6.807 | 6.659 | 6.773 | 3,179,804 | +0.04(+0.63%) |
Feb 06, 2009 | 6.747 | 6.750 | 6.614 | 6.730 | 4,175,805 | -0.01(-0.08%) |
Feb 05, 2009 | 6.415 | 6.872 | 6.344 | 6.736 | 10,372,405 | +0.63(+10.28%) |
Feb 04, 2009 | 6.355 | 6.432 | 6.057 | 6.108 | 4,138,243 | -0.26(-4.15%) |
Feb 03, 2009 | 6.253 | 6.446 | 6.176 | 6.372 | 2,310,713 | +0.12(+1.95%) |
Feb 02, 2009 | 6.122 | 6.273 | 5.992 | 6.250 | 2,678,789 | +0.14(+2.37%) |
Jan 30, 2009 | 6.332 | 6.438 | 6.040 | 6.105 | 0 | -0.26(-4.11%) |
Jan 29, 2009 | 6.477 | 6.511 | 6.324 | 6.367 | 2,997,966 | -0.14(-2.18%) |
Jan 28, 2009 | 6.563 | 6.617 | 6.469 | 6.509 | 2,610,981 | -0.04(-0.65%) |
Jan 27, 2009 | 6.582 | 6.642 | 6.503 | 6.551 | 2,482,660 | +0.01(+0.17%) |
Jan 26, 2009 | 6.554 | 6.619 | 6.438 | 6.540 | 3,215,666 | +0.03(+0.48%) |
Jan 23, 2009 | 6.460 | 6.599 | 6.432 | 6.509 | 1,981,159 | -0.08(-1.16%) |
Jan 22, 2009 | 6.474 | 6.628 | 6.438 | 6.585 | 1,748,792 | -0.03(-0.39%) |
Jan 21, 2009 | 6.571 | 6.639 | 6.460 | 6.611 | 3,767,724 | +0.06(+0.87%) |
Jan 20, 2009 | 6.565 | 6.651 | 6.534 | 6.554 | 2,793,843 | -0.06(-0.90%) |
Jan 16, 2009 | 6.563 | 6.639 | 6.421 | 6.614 | 3,424,157 | +0.09(+1.44%) |
Jan 15, 2009 | 6.375 | 6.531 | 6.270 | 6.520 | 2,655,924 | +0.05(+0.75%) |
Jan 14, 2009 | 6.645 | 6.645 | 6.378 | 6.472 | 4,720,542 | -0.15(-2.32%) |
Jan 13, 2009 | 6.591 | 6.671 | 6.543 | 6.625 | 2,393,288 | +0.08(+1.22%) |
Jan 12, 2009 | 6.324 | 6.631 | 6.313 | 6.546 | 4,458,262 | +0.13(+2.08%) |
Jan 09, 2009 | 6.352 | 6.489 | 6.165 | 6.412 | 5,479,504 | +0.05(+0.76%) |
Jan 08, 2009 | 6.477 | 6.560 | 6.321 | 6.364 | 3,639,917 | -0.13(-1.97%) |
Jan 07, 2009 | 6.651 | 6.651 | 6.438 | 6.492 | 2,330,780 | -0.21(-3.18%) |
Jan 06, 2009 | 6.705 | 6.798 | 6.503 | 6.705 | 3,430,930 | +0.08(+1.16%) |
Jan 05, 2009 | 6.736 | 6.797 | 6.543 | 6.628 | 3,000,666 | -0.15(-2.18%) |
Jan 02, 2009 | 6.946 | 6.946 | 6.744 | 6.776 | 0 | -0.14(-2.09%) |
Jan 01, 2009 | 6.841 | 6.989 | 6.796 | 6.921 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.841 | 6.989 | 6.796 | 6.921 | 3,459,765 | +0.09(+1.25%) |
Dec 30, 2008 | 6.696 | 6.835 | 6.668 | 6.835 | 2,073,759 | +0.19(+2.91%) |
Dec 29, 2008 | 6.776 | 6.792 | 6.557 | 6.642 | 2,277,414 | -0.15(-2.26%) |
Dec 26, 2008 | 6.781 | 6.864 | 6.736 | 6.796 | 847,052 | +0.05(+0.80%) |
Dec 24, 2008 | 6.668 | 6.773 | 6.617 | 6.742 | 1,068,948 | +0.09(+1.41%) |
Dec 23, 2008 | 6.690 | 6.793 | 6.594 | 6.648 | 1,886,271 | -0.00(-0.04%) |
Dec 22, 2008 | 6.903 | 6.903 | 6.534 | 6.651 | 3,936,204 | -0.27(-3.86%) |
Dec 19, 2008 | 6.733 | 7.046 | 6.733 | 6.918 | 6,134,201 | +0.21(+3.09%) |
Dec 18, 2008 | 6.557 | 6.787 | 6.497 | 6.710 | 3,866,287 | +0.15(+2.34%) |
Dec 17, 2008 | 6.742 | 6.844 | 6.500 | 6.557 | 4,481,729 | -0.26(-3.87%) |
Dec 16, 2008 | 6.503 | 6.844 | 6.466 | 6.821 | 3,813,367 | +0.39(+6.00%) |
Dec 15, 2008 | 6.594 | 6.648 | 6.349 | 6.435 | 2,381,869 | -0.15(-2.29%) |
Dec 12, 2008 | 6.392 | 6.585 | 6.330 | 6.585 | 3,492,318 | +0.05(+0.74%) |
Dec 11, 2008 | 6.588 | 6.770 | 6.469 | 6.537 | 2,658,064 | -0.15(-2.25%) |
Dec 10, 2008 | 6.810 | 6.847 | 6.520 | 6.688 | 3,782,455 | -0.03(-0.47%) |
Dec 09, 2008 | 6.827 | 6.980 | 6.577 | 6.719 | 4,224,799 | -0.15(-2.19%) |
Dec 08, 2008 | 7.046 | 7.119 | 6.815 | 6.869 | 4,925,165 | -0.05(-0.70%) |
Dec 05, 2008 | 6.796 | 6.938 | 6.492 | 6.918 | 5,632,908 | +0.07(+1.04%) |
Dec 04, 2008 | 6.776 | 6.912 | 6.676 | 6.847 | 5,323,921 | -0.03(-0.50%) |
Dec 03, 2008 | 6.716 | 7.057 | 6.534 | 6.881 | 6,883,409 | +0.26(+3.86%) |
Dec 02, 2008 | 7.074 | 7.102 | 6.509 | 6.625 | 10,868,101 | -0.43(-6.12%) |
Dec 01, 2008 | 7.480 | 7.483 | 7.048 | 7.057 | 5,159,581 | -0.55(-7.24%) |
Nov 28, 2008 | 7.528 | 7.659 | 7.455 | 7.608 | 1,578,886 | +0.07(+0.90%) |
Nov 26, 2008 | 7.528 | 7.767 | 7.415 | 7.540 | 6,030,256 | -0.11(-1.41%) |
Nov 25, 2008 | 8.128 | 8.213 | 7.528 | 7.648 | 6,491,566 | -0.43(-5.38%) |
Nov 24, 2008 | 7.671 | 8.179 | 7.585 | 8.082 | 5,512,088 | +0.47(+6.12%) |
Nov 21, 2008 | 7.901 | 7.997 | 7.369 | 7.617 | 6,585,070 | -0.07(-0.92%) |
Nov 20, 2008 | 7.855 | 8.165 | 7.639 | 7.688 | 5,233,757 | -0.27(-3.36%) |
Nov 19, 2008 | 7.943 | 8.179 | 7.815 | 7.955 | 7,115,217 | -0.03(-0.36%) |
Nov 18, 2008 | 7.415 | 8.034 | 7.392 | 7.983 | 33,308,702 | +0.60(+8.16%) |
Nov 17, 2008 | 7.486 | 7.585 | 7.301 | 7.381 | 2,786,873 | -0.14(-1.89%) |
Nov 14, 2008 | 7.671 | 7.798 | 7.497 | 7.523 | 2,934,403 | -0.24(-3.11%) |
Nov 13, 2008 | 7.264 | 7.773 | 7.048 | 7.764 | 3,996,769 | +0.52(+7.18%) |
Nov 12, 2008 | 7.503 | 7.540 | 7.222 | 7.244 | 2,410,046 | -0.35(-4.60%) |
Nov 11, 2008 | 7.679 | 7.784 | 7.523 | 7.594 | 2,025,387 | -0.13(-1.73%) |
Nov 10, 2008 | 7.796 | 7.892 | 7.605 | 7.727 | 3,274,280 | +0.16(+2.06%) |
Nov 07, 2008 | 7.489 | 7.605 | 7.372 | 7.571 | 2,753,120 | +0.15(+1.99%) |
Nov 06, 2008 | 7.943 | 7.943 | 7.389 | 7.423 | 5,288,584 | -0.54(-6.81%) |
Nov 05, 2008 | 8.151 | 8.270 | 7.929 | 7.966 | 3,674,431 | -0.41(-4.85%) |
Nov 04, 2008 | 8.475 | 8.591 | 8.315 | 8.372 | 2,506,511 | +0.07(+0.86%) |
Nov 03, 2008 | 8.421 | 8.634 | 8.136 | 8.301 | 3,636,602 | -0.12(-1.45%) |
Oct 31, 2008 | 8.304 | 8.588 | 8.270 | 8.423 | 3,069,432 | +0.11(+1.26%) |
Oct 30, 2008 | 8.196 | 8.347 | 8.009 | 8.318 | 2,271,881 | +0.27(+3.35%) |
Oct 29, 2008 | 7.813 | 8.332 | 7.798 | 8.048 | 2,690,310 | +0.23(+2.98%) |
Oct 28, 2008 | 7.281 | 7.815 | 7.122 | 7.815 | 2,710,254 | +0.56(+7.67%) |
Oct 27, 2008 | 7.193 | 7.494 | 7.097 | 7.259 | 2,371,763 | -0.04(-0.51%) |
Oct 24, 2008 | 7.369 | 7.548 | 7.102 | 7.296 | 3,487,182 | -0.45(-5.87%) |
Oct 23, 2008 | 7.514 | 7.756 | 7.250 | 7.750 | 4,578,694 | +0.25(+3.29%) |
Oct 22, 2008 | 7.565 | 7.671 | 7.384 | 7.503 | 2,443,064 | -0.19(-2.51%) |
Oct 21, 2008 | 7.747 | 7.994 | 7.668 | 7.696 | 2,384,277 | -0.16(-2.10%) |
Oct 20, 2008 | 7.793 | 7.915 | 7.599 | 7.861 | 3,024,760 | +0.18(+2.41%) |
Oct 17, 2008 | 7.352 | 8.057 | 7.304 | 7.676 | 3,916,094 | -0.24(-3.02%) |
Oct 16, 2008 | 7.381 | 7.940 | 7.173 | 7.915 | 5,021,418 | +0.57(+7.78%) |
Oct 15, 2008 | 7.733 | 7.759 | 7.278 | 7.344 | 3,882,774 | -0.48(-6.17%) |
Oct 14, 2008 | 8.270 | 8.347 | 7.679 | 7.827 | 4,211,033 | -0.29(-3.57%) |
Oct 13, 2008 | 8.100 | 8.372 | 7.614 | 8.117 | 4,777,343 | +0.27(+3.44%) |
Oct 10, 2008 | 7.179 | 8.040 | 7.040 | 7.847 | 6,854,820 | +0.42(+5.62%) |
Oct 09, 2008 | 8.327 | 8.469 | 7.429 | 7.429 | 7,121,676 | -0.81(-9.83%) |
Oct 08, 2008 | 8.136 | 8.705 | 8.097 | 8.239 | 7,268,849 | -0.06(-0.75%) |
Oct 07, 2008 | 8.293 | 8.554 | 8.276 | 8.301 | 3,334,018 | -0.11(-1.32%) |
Oct 06, 2008 | 8.301 | 8.523 | 8.148 | 8.412 | 5,942,869 | -0.02(-0.24%) |
Oct 03, 2008 | 8.372 | 8.563 | 8.264 | 8.432 | 0 | +0.14(+1.68%) |
Oct 02, 2008 | 8.213 | 8.381 | 8.026 | 8.293 | 2,732,743 | +0.06(+0.69%) |
Oct 01, 2008 | 8.287 | 8.381 | 8.145 | 8.236 | 3,054,377 | -0.11(-1.26%) |
Sep 30, 2008 | 8.122 | 8.395 | 7.955 | 8.341 | 3,862,126 | +0.28(+3.42%) |
Sep 29, 2008 | 7.960 | 8.318 | 7.864 | 8.065 | 3,391,802 | +0.00(+0.00%) |
Sep 26, 2008 | 7.886 | 8.082 | 7.784 | 8.065 | 0 | +0.09(+1.10%) |
Sep 25, 2008 | 7.801 | 8.040 | 7.773 | 7.977 | 2,717,615 | +0.21(+2.67%) |
Sep 24, 2008 | 7.938 | 8.060 | 7.733 | 7.770 | 2,646,265 | -0.12(-1.58%) |
Sep 23, 2008 | 8.043 | 8.210 | 7.884 | 7.895 | 2,315,208 | -0.07(-0.93%) |
Sep 22, 2008 | 8.031 | 8.236 | 7.955 | 7.969 | 2,793,797 | -0.14(-1.75%) |
Sep 19, 2008 | 8.949 | 9.082 | 7.813 | 8.111 | 0 | -0.53(-6.18%) |
Sep 18, 2008 | 8.145 | 8.648 | 7.886 | 8.645 | 6,027,954 | +0.63(+7.79%) |
Sep 17, 2008 | 8.196 | 8.264 | 8.020 | 8.020 | 3,092,400 | -0.27(-3.22%) |
Sep 16, 2008 | 7.875 | 8.307 | 7.736 | 8.287 | 3,647,992 | +0.30(+3.70%) |
Sep 15, 2008 | 8.020 | 8.196 | 7.778 | 7.992 | 2,046,011 | -0.14(-1.75%) |
Sep 12, 2008 | 7.980 | 8.148 | 7.966 | 8.134 | 3,425,657 | +0.13(+1.63%) |
Sep 11, 2008 | 7.790 | 8.003 | 7.685 | 8.003 | 3,496,584 | +0.20(+2.55%) |
Sep 10, 2008 | 7.830 | 7.861 | 7.699 | 7.804 | 3,888,431 | +0.05(+0.59%) |
Sep 09, 2008 | 7.869 | 7.869 | 7.690 | 7.759 | 4,231,252 | -0.07(-0.91%) |
Sep 08, 2008 | 7.955 | 8.011 | 7.719 | 7.830 | 4,329,026 | +0.02(+0.29%) |
Sep 05, 2008 | 7.702 | 7.834 | 7.676 | 7.807 | 0 | +0.07(+0.88%) |
Sep 04, 2008 | 7.639 | 7.867 | 7.599 | 7.739 | 5,720,333 | +0.14(+1.79%) |
Sep 03, 2008 | 7.730 | 7.943 | 7.500 | 7.602 | 6,174,842 | +0.05(+0.71%) |
Sep 02, 2008 | 7.580 | 7.770 | 7.531 | 7.548 | 3,907,333 | +0.04(+0.49%) |
Aug 29, 2008 | 7.352 | 7.617 | 7.352 | 7.511 | 0 | +0.11(+1.46%) |
Aug 28, 2008 | 7.273 | 7.435 | 7.270 | 7.403 | 6,903,825 | +0.16(+2.24%) |
Aug 27, 2008 | 6.989 | 7.298 | 6.969 | 7.242 | 6,318,207 | +0.24(+3.49%) |
Aug 26, 2008 | 7.202 | 7.239 | 6.682 | 6.997 | 12,584,520 | -0.26(-3.53%) |
Aug 25, 2008 | 7.358 | 7.372 | 7.190 | 7.253 | 4,247,503 | -0.13(-1.77%) |
Aug 22, 2008 | 7.432 | 7.489 | 7.330 | 7.384 | 3,535,494 | -0.04(-0.57%) |
Aug 21, 2008 | 7.364 | 7.432 | 7.293 | 7.426 | 4,095,328 | +0.04(+0.54%) |
Aug 20, 2008 | 7.509 | 7.568 | 7.293 | 7.386 | 3,983,931 | -0.11(-1.40%) |
Aug 19, 2008 | 7.543 | 7.554 | 7.438 | 7.492 | 3,930,213 | -0.08(-1.05%) |
Aug 18, 2008 | 7.767 | 7.773 | 7.537 | 7.571 | 5,295,937 | -0.14(-1.81%) |
Aug 15, 2008 | 8.000 | 8.046 | 7.571 | 7.710 | 0 | -0.23(-2.93%) |
Aug 14, 2008 | 9.065 | 9.082 | 7.378 | 7.943 | 23,530,184 | -1.14(-12.54%) |
Aug 13, 2008 | 9.156 | 9.284 | 9.011 | 9.082 | 3,313,715 | -0.04(-0.44%) |
Aug 12, 2008 | 9.131 | 9.219 | 8.989 | 9.122 | 2,769,861 | +0.02(+0.22%) |
Aug 11, 2008 | 8.983 | 9.159 | 8.963 | 9.102 | 2,969,490 | +0.12(+1.39%) |
Aug 08, 2008 | 8.801 | 9.236 | 8.801 | 8.977 | 3,036,897 | +0.14(+1.58%) |
Aug 07, 2008 | 8.821 | 8.878 | 8.358 | 8.838 | 2,263,376 | -0.04(-0.45%) |
Aug 06, 2008 | 8.878 | 8.960 | 8.619 | 8.878 | 1,897,011 | +0.01(+0.10%) |
Aug 05, 2008 | 8.693 | 8.878 | 8.659 | 8.869 | 3,142,109 | +0.24(+2.80%) |
Aug 04, 2008 | 8.594 | 8.744 | 8.457 | 8.628 | 2,189,246 | +0.05(+0.56%) |
Aug 01, 2008 | 8.540 | 8.659 | 8.506 | 8.580 | 1,536,960 | +0.04(+0.43%) |
Jul 31, 2008 | 8.418 | 8.585 | 8.259 | 8.543 | 1,995,429 | +0.05(+0.57%) |
Jul 30, 2008 | 8.537 | 8.673 | 8.463 | 8.494 | 2,581,874 | +0.00(+0.03%) |
Jul 29, 2008 | 8.492 | 8.492 | 8.301 | 8.492 | 2,308,699 | +0.21(+2.54%) |
Jul 28, 2008 | 8.290 | 8.344 | 8.210 | 8.281 | 1,775,244 | -0.01(-0.07%) |
Jul 25, 2008 | 8.423 | 8.577 | 8.253 | 8.287 | 2,362,724 | -0.08(-0.92%) |
Jul 24, 2008 | 8.412 | 8.537 | 8.338 | 8.364 | 3,249,099 | -0.04(-0.51%) |
Jul 23, 2008 | 8.438 | 8.438 | 8.315 | 8.406 | 2,170,544 | -0.03(-0.34%) |
Jul 22, 2008 | 8.239 | 8.608 | 8.196 | 8.435 | 3,347,014 | +0.15(+1.78%) |
Jul 21, 2008 | 8.281 | 8.324 | 8.148 | 8.287 | 2,014,711 | +0.05(+0.55%) |
Jul 18, 2008 | 8.403 | 8.531 | 8.205 | 8.242 | 3,547,279 | -0.15(-1.79%) |
Jul 17, 2008 | 8.511 | 8.608 | 8.301 | 8.392 | 2,086,251 | -0.08(-0.94%) |
Jul 16, 2008 | 8.182 | 8.500 | 8.131 | 8.472 | 3,149,409 | +0.33(+4.05%) |
Jul 15, 2008 | 8.202 | 8.264 | 8.009 | 8.142 | 3,546,818 | -0.12(-1.48%) |
Jul 14, 2008 | 8.421 | 8.432 | 8.179 | 8.264 | 2,597,365 | -0.07(-0.85%) |
Jul 11, 2008 | 8.423 | 8.423 | 8.210 | 8.335 | 2,323,490 | -0.05(-0.58%) |
Jul 10, 2008 | 8.344 | 8.409 | 8.276 | 8.384 | 2,083,833 | +0.04(+0.48%) |
Jul 09, 2008 | 8.281 | 8.423 | 8.239 | 8.344 | 2,514,100 | +0.08(+1.00%) |
Jul 08, 2008 | 7.821 | 8.341 | 7.793 | 8.261 | 4,424,934 | +0.47(+6.09%) |
Jul 07, 2008 | 7.710 | 7.884 | 7.693 | 7.787 | 3,026,657 | +0.11(+1.37%) |
Jul 04, 2008 | 7.682 | 7.744 | 7.588 | 7.682 | 2,257,065 | +0.00(+0.00%) |
Jul 03, 2008 | 7.682 | 7.744 | 7.588 | 7.682 | 2,257,065 | +0.00(+0.00%) |
Jul 02, 2008 | 7.955 | 8.037 | 7.651 | 7.682 | 3,051,174 | -0.27(-3.43%) |
Jul 01, 2008 | 7.989 | 8.057 | 7.884 | 7.955 | 2,703,172 | -0.10(-1.20%) |
Jun 30, 2008 | 8.128 | 8.250 | 8.048 | 8.051 | 2,213,072 | -0.10(-1.25%) |
Jun 27, 2008 | 8.256 | 8.344 | 8.057 | 8.153 | 4,011,911 | -0.14(-1.64%) |
Jun 26, 2008 | 8.051 | 8.358 | 8.051 | 8.290 | 3,844,850 | +0.16(+1.96%) |
Jun 25, 2008 | 7.969 | 8.298 | 7.938 | 8.131 | 3,934,666 | +0.17(+2.10%) |
Jun 24, 2008 | 7.716 | 7.994 | 7.716 | 7.963 | 3,378,503 | +0.06(+0.79%) |
Jun 23, 2008 | 7.895 | 7.955 | 7.801 | 7.901 | 1,923,534 | +0.07(+0.83%) |
Jun 20, 2008 | 7.804 | 7.867 | 7.673 | 7.835 | 3,661,013 | -0.01(-0.11%) |
Jun 19, 2008 | 7.957 | 7.983 | 7.815 | 7.844 | 2,114,608 | -0.09(-1.07%) |
Jun 18, 2008 | 7.992 | 8.017 | 7.821 | 7.929 | 1,708,956 | -0.07(-0.89%) |
Jun 17, 2008 | 8.114 | 8.114 | 7.926 | 8.000 | 2,456,598 | -0.03(-0.39%) |
Jun 16, 2008 | 7.966 | 8.080 | 7.878 | 8.031 | 2,441,413 | +0.05(+0.64%) |
Jun 13, 2008 | 7.980 | 8.000 | 7.804 | 7.980 | 2,547,424 | +0.06(+0.79%) |
Jun 12, 2008 | 7.776 | 7.974 | 7.776 | 7.918 | 2,799,292 | +0.22(+2.80%) |
Jun 11, 2008 | 7.784 | 7.827 | 7.673 | 7.702 | 1,817,452 | -0.11(-1.38%) |
Jun 10, 2008 | 7.841 | 7.909 | 7.750 | 7.810 | 2,713,869 | -0.05(-0.58%) |
Jun 09, 2008 | 7.912 | 7.980 | 7.787 | 7.855 | 2,507,198 | -0.03(-0.36%) |
Jun 06, 2008 | 8.168 | 8.173 | 7.884 | 7.884 | 2,637,049 | -0.33(-4.01%) |
Jun 05, 2008 | 8.151 | 8.230 | 8.046 | 8.213 | 2,019,787 | +0.10(+1.26%) |
Jun 04, 2008 | 7.878 | 8.227 | 7.878 | 8.111 | 1,839,674 | +0.19(+2.37%) |
Jun 03, 2008 | 7.895 | 8.000 | 7.844 | 7.923 | 2,399,075 | -0.00(-0.04%) |
Jun 02, 2008 | 7.983 | 8.026 | 7.884 | 7.926 | 2,336,986 | -0.07(-0.82%) |
May 30, 2008 | 8.082 | 8.122 | 7.957 | 7.992 | 3,017,340 | -0.10(-1.19%) |
May 29, 2008 | 7.955 | 8.119 | 7.912 | 8.088 | 3,781,121 | +0.14(+1.82%) |
May 28, 2008 | 8.139 | 8.139 | 7.817 | 7.943 | 3,415,766 | -0.32(-3.82%) |
May 27, 2008 | 8.017 | 8.489 | 8.017 | 8.259 | 6,110,892 | +0.37(+4.72%) |
May 26, 2008 | 7.668 | 7.929 | 7.599 | 7.886 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.668 | 7.929 | 7.599 | 7.886 | 3,788,664 | +0.20(+2.55%) |
May 22, 2008 | 7.807 | 8.088 | 7.500 | 7.690 | 7,937,257 | +0.46(+6.32%) |
May 21, 2008 | 7.324 | 7.332 | 7.145 | 7.233 | 2,718,030 | -0.04(-0.51%) |
May 20, 2008 | 7.409 | 7.443 | 7.253 | 7.270 | 2,271,638 | -0.19(-2.51%) |
May 19, 2008 | 7.492 | 7.517 | 7.375 | 7.457 | 3,133,482 | -0.02(-0.30%) |
May 16, 2008 | 7.494 | 7.537 | 7.432 | 7.480 | 1,722,114 | -0.01(-0.08%) |
May 15, 2008 | 7.398 | 7.537 | 7.386 | 7.486 | 2,064,677 | +0.06(+0.80%) |
May 14, 2008 | 7.296 | 7.449 | 7.273 | 7.426 | 1,740,977 | +0.13(+1.75%) |
May 13, 2008 | 7.347 | 7.347 | 7.188 | 7.298 | 1,515,509 | -0.05(-0.66%) |
May 12, 2008 | 7.261 | 7.367 | 7.207 | 7.347 | 1,456,148 | +0.12(+1.65%) |
May 09, 2008 | 7.330 | 7.367 | 7.099 | 7.227 | 2,129,237 | -0.14(-1.93%) |
May 08, 2008 | 7.483 | 7.506 | 7.290 | 7.369 | 2,739,819 | -0.10(-1.29%) |
May 07, 2008 | 7.611 | 7.625 | 7.443 | 7.466 | 1,887,267 | -0.12(-1.65%) |
May 06, 2008 | 7.577 | 7.622 | 7.511 | 7.591 | 2,867,777 | -0.06(-0.82%) |
May 05, 2008 | 7.528 | 7.682 | 7.528 | 7.653 | 2,827,885 | +0.10(+1.28%) |
May 02, 2008 | 7.526 | 7.599 | 7.480 | 7.557 | 2,269,146 | +0.12(+1.68%) |