Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.716 | 4.767 | 4.555 | 4.560 | 3,976,316 | -0.06(-1.34%) |
Apr 29, 2009 | 4.358 | 4.758 | 4.318 | 4.622 | 5,128,376 | +0.35(+8.07%) |
Apr 28, 2009 | 4.399 | 4.503 | 4.259 | 4.277 | 5,461,136 | -0.13(-3.03%) |
Apr 27, 2009 | 4.710 | 4.735 | 4.394 | 4.410 | 7,386,140 | -0.38(-7.97%) |
Apr 24, 2009 | 4.576 | 4.834 | 4.514 | 4.792 | 5,203,600 | +0.23(+5.04%) |
Apr 23, 2009 | 4.254 | 4.590 | 4.229 | 4.562 | 5,583,480 | +0.29(+6.67%) |
Apr 22, 2009 | 4.144 | 4.344 | 4.049 | 4.277 | 4,317,795 | +0.13(+3.05%) |
Apr 21, 2009 | 3.966 | 4.155 | 3.966 | 4.151 | 2,453,294 | +0.15(+3.80%) |
Apr 20, 2009 | 4.263 | 4.263 | 3.996 | 3.999 | 3,324,490 | -0.29(-6.71%) |
Apr 17, 2009 | 4.176 | 4.323 | 4.151 | 4.286 | 2,362,970 | +0.09(+2.14%) |
Apr 16, 2009 | 4.139 | 4.298 | 4.098 | 4.197 | 4,138,191 | +0.06(+1.39%) |
Apr 15, 2009 | 4.272 | 4.355 | 4.061 | 4.139 | 4,035,201 | -0.19(-4.31%) |
Apr 14, 2009 | 4.270 | 4.360 | 4.146 | 4.325 | 4,603,327 | +0.05(+1.18%) |
Apr 13, 2009 | 4.056 | 4.330 | 3.980 | 4.275 | 3,875,278 | +0.22(+5.33%) |
Apr 09, 2009 | 3.868 | 4.084 | 3.865 | 4.058 | 2,655,904 | +0.27(+7.04%) |
Apr 08, 2009 | 3.780 | 3.821 | 3.649 | 3.792 | 2,705,502 | +0.02(+0.55%) |
Apr 07, 2009 | 3.900 | 3.914 | 3.771 | 3.771 | 2,992,872 | -0.18(-4.60%) |
Apr 06, 2009 | 3.946 | 4.038 | 3.872 | 3.953 | 3,460,026 | +0.01(+0.17%) |
Apr 03, 2009 | 3.916 | 3.964 | 3.865 | 3.946 | 2,329,446 | +0.03(+0.76%) |
Apr 02, 2009 | 3.713 | 3.937 | 3.697 | 3.916 | 4,166,112 | +0.28(+7.59%) |
Apr 01, 2009 | 3.423 | 3.656 | 3.384 | 3.640 | 3,409,689 | +0.19(+5.61%) |
Mar 31, 2009 | 3.515 | 3.525 | 3.423 | 3.446 | 4,223,534 | +0.00(+0.00%) |
Mar 30, 2009 | 3.543 | 3.568 | 3.389 | 3.446 | 2,803,054 | -0.33(-8.71%) |
Mar 26, 2009 | 3.647 | 3.796 | 3.543 | 3.775 | 4,911,739 | +0.22(+6.28%) |
Mar 25, 2009 | 3.377 | 3.578 | 3.345 | 3.552 | 3,979,971 | +0.23(+6.85%) |
Mar 24, 2009 | 3.387 | 3.403 | 3.292 | 3.325 | 3,583,465 | -0.08(-2.30%) |
Mar 23, 2009 | 3.267 | 3.405 | 3.267 | 3.403 | 3,120,902 | +0.29(+9.47%) |
Mar 20, 2009 | 3.214 | 3.221 | 3.016 | 3.108 | 3,714,493 | -0.12(-3.77%) |
Mar 19, 2009 | 3.184 | 3.246 | 3.140 | 3.230 | 2,481,350 | +0.09(+2.93%) |
Mar 18, 2009 | 3.094 | 3.163 | 3.060 | 3.138 | 2,969,549 | +0.04(+1.19%) |
Mar 17, 2009 | 3.147 | 3.161 | 3.037 | 3.101 | 2,698,282 | -0.04(-1.32%) |
Mar 16, 2009 | 3.221 | 3.292 | 3.122 | 3.143 | 2,151,602 | -0.09(-2.71%) |
Mar 13, 2009 | 3.127 | 3.260 | 3.083 | 3.230 | 0 | +0.14(+4.70%) |
Mar 12, 2009 | 3.042 | 3.177 | 2.998 | 3.085 | 5,007,640 | +0.04(+1.28%) |
Mar 11, 2009 | 2.899 | 3.074 | 2.892 | 3.046 | 5,771,591 | +0.14(+4.91%) |
Mar 10, 2009 | 2.853 | 2.982 | 2.853 | 2.904 | 3,984,022 | +0.08(+2.77%) |
Mar 09, 2009 | 2.961 | 2.966 | 2.788 | 2.825 | 3,089,386 | -0.15(-5.10%) |
Mar 06, 2009 | 2.959 | 3.055 | 2.883 | 2.977 | 0 | -0.00(-0.05%) |
Mar 05, 2009 | 3.147 | 3.167 | 2.929 | 2.979 | 3,344,266 | -0.24(-7.46%) |
Mar 04, 2009 | 3.228 | 3.299 | 3.210 | 3.219 | 3,574,611 | +0.15(+4.95%) |
Mar 02, 2009 | 3.053 | 3.101 | 3.002 | 3.067 | 6,364,674 | -0.07(-2.27%) |
Feb 27, 2009 | 3.318 | 3.318 | 3.037 | 3.138 | 0 | -0.23(-6.70%) |
Feb 26, 2009 | 3.359 | 3.644 | 3.359 | 3.364 | 6,066,211 | +0.02(+0.69%) |
Feb 25, 2009 | 4.024 | 4.024 | 3.246 | 3.341 | 16,845,620 | -0.88(-20.79%) |
Feb 24, 2009 | 4.167 | 4.279 | 4.141 | 4.217 | 3,549,080 | +0.05(+1.10%) |
Feb 23, 2009 | 4.477 | 4.486 | 4.148 | 4.171 | 3,944,925 | -0.26(-5.92%) |
Feb 20, 2009 | 4.374 | 4.486 | 4.318 | 4.433 | 2,611,783 | +0.01(+0.26%) |
Feb 19, 2009 | 4.613 | 4.700 | 4.392 | 4.422 | 3,248,314 | -0.22(-4.76%) |
Feb 18, 2009 | 4.537 | 4.682 | 4.457 | 4.643 | 1,921,818 | +0.11(+2.38%) |
Feb 17, 2009 | 4.620 | 4.643 | 4.509 | 4.535 | 1,760,625 | -0.23(-4.74%) |
Feb 13, 2009 | 4.825 | 4.882 | 4.716 | 4.760 | 1,692,224 | -0.12(-2.36%) |
Feb 12, 2009 | 4.728 | 4.894 | 4.608 | 4.875 | 2,817,136 | +0.12(+2.62%) |
Feb 11, 2009 | 4.739 | 4.815 | 4.714 | 4.751 | 1,453,000 | +0.01(+0.24%) |
Feb 10, 2009 | 4.779 | 4.822 | 4.650 | 4.739 | 1,890,884 | -0.07(-1.53%) |
Feb 09, 2009 | 4.838 | 4.887 | 4.804 | 4.813 | 1,545,988 | -0.03(-0.52%) |
Feb 06, 2009 | 4.790 | 4.924 | 4.746 | 4.838 | 1,832,363 | +0.08(+1.69%) |
Feb 05, 2009 | 4.827 | 4.855 | 4.687 | 4.758 | 4,486,308 | -0.08(-1.66%) |
Feb 04, 2009 | 4.813 | 5.034 | 4.811 | 4.838 | 1,531,962 | +0.03(+0.57%) |
Feb 03, 2009 | 4.716 | 4.843 | 4.664 | 4.811 | 1,857,820 | +0.09(+2.00%) |
Feb 02, 2009 | 4.696 | 4.799 | 4.668 | 4.716 | 1,726,279 | -0.00(-0.05%) |
Jan 30, 2009 | 4.797 | 4.820 | 4.629 | 4.719 | 0 | +0.00(+0.10%) |
Jan 29, 2009 | 4.834 | 4.834 | 4.650 | 4.714 | 2,319,758 | -0.12(-2.38%) |
Jan 28, 2009 | 4.723 | 4.850 | 4.723 | 4.829 | 1,670,770 | +0.11(+2.24%) |
Jan 27, 2009 | 4.555 | 4.804 | 4.542 | 4.723 | 2,238,475 | +0.17(+3.63%) |
Jan 26, 2009 | 4.608 | 4.703 | 4.532 | 4.558 | 1,988,575 | -0.04(-0.95%) |
Jan 23, 2009 | 4.493 | 4.670 | 4.406 | 4.601 | 2,701,447 | +0.01(+0.30%) |
Jan 22, 2009 | 4.700 | 4.716 | 4.519 | 4.588 | 2,294,631 | -0.19(-4.00%) |
Jan 21, 2009 | 4.572 | 4.795 | 4.544 | 4.779 | 2,607,919 | +0.27(+5.97%) |
Jan 20, 2009 | 4.781 | 4.875 | 4.480 | 4.509 | 2,686,243 | -0.33(-6.84%) |
Jan 16, 2009 | 4.979 | 4.979 | 4.717 | 4.841 | 2,764,483 | +0.00(+0.10%) |
Jan 15, 2009 | 4.832 | 4.898 | 4.624 | 4.836 | 2,837,113 | -0.03(-0.52%) |
Jan 14, 2009 | 4.868 | 4.951 | 4.751 | 4.861 | 2,750,218 | -0.09(-1.72%) |
Jan 13, 2009 | 4.990 | 5.036 | 4.884 | 4.947 | 2,220,137 | -0.08(-1.65%) |
Jan 12, 2009 | 5.052 | 5.062 | 4.905 | 5.029 | 2,468,472 | -0.03(-0.64%) |
Jan 09, 2009 | 5.165 | 5.250 | 4.999 | 5.062 | 2,027,849 | -0.09(-1.74%) |
Jan 08, 2009 | 5.126 | 5.177 | 4.871 | 5.151 | 1,953,177 | +0.05(+0.99%) |
Jan 07, 2009 | 5.280 | 5.280 | 5.002 | 5.101 | 2,779,474 | -0.19(-3.61%) |
Jan 06, 2009 | 5.172 | 5.397 | 5.131 | 5.292 | 3,236,678 | +0.14(+2.68%) |
Jan 05, 2009 | 4.928 | 5.179 | 4.838 | 5.154 | 3,417,869 | +0.15(+2.99%) |
Jan 02, 2009 | 4.993 | 5.036 | 4.825 | 5.004 | 0 | +0.02(+0.32%) |
Jan 01, 2009 | 4.802 | 5.013 | 4.760 | 4.988 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.802 | 5.013 | 4.760 | 4.988 | 3,275,801 | +0.25(+5.19%) |
Dec 30, 2008 | 4.733 | 4.772 | 4.636 | 4.742 | 2,898,432 | +0.06(+1.18%) |
Dec 29, 2008 | 4.631 | 4.693 | 4.555 | 4.687 | 3,349,234 | +0.02(+0.39%) |
Dec 26, 2008 | 4.503 | 4.700 | 4.461 | 4.668 | 1,221,168 | +0.19(+4.16%) |
Dec 24, 2008 | 4.436 | 4.555 | 4.364 | 4.482 | 1,215,183 | -0.01(-0.15%) |
Dec 23, 2008 | 4.468 | 4.581 | 4.378 | 4.489 | 3,857,423 | -0.01(-0.20%) |
Dec 22, 2008 | 4.286 | 4.592 | 4.286 | 4.498 | 3,449,907 | +0.16(+3.71%) |
Dec 19, 2008 | 4.424 | 4.569 | 4.206 | 4.337 | 3,827,862 | -0.09(-2.03%) |
Dec 18, 2008 | 4.314 | 4.601 | 4.314 | 4.427 | 6,587,439 | +0.10(+2.34%) |
Dec 17, 2008 | 3.969 | 4.378 | 3.950 | 4.325 | 7,529,665 | +0.33(+8.17%) |
Dec 16, 2008 | 3.877 | 4.042 | 3.851 | 3.999 | 7,122,197 | +0.11(+2.90%) |
Dec 15, 2008 | 3.943 | 4.015 | 3.826 | 3.886 | 3,048,294 | -0.09(-2.20%) |
Dec 12, 2008 | 3.934 | 4.029 | 3.810 | 3.973 | 2,736,079 | -0.02(-0.58%) |
Dec 11, 2008 | 4.272 | 4.305 | 3.911 | 3.996 | 4,647,640 | -0.29(-6.66%) |
Dec 10, 2008 | 4.249 | 4.374 | 4.175 | 4.282 | 2,710,461 | +0.04(+0.87%) |
Dec 09, 2008 | 4.185 | 4.371 | 4.058 | 4.245 | 3,792,256 | -0.02(-0.38%) |
Dec 08, 2008 | 4.217 | 4.415 | 4.208 | 4.261 | 3,652,895 | +0.16(+3.87%) |
Dec 05, 2008 | 3.789 | 4.102 | 3.700 | 4.102 | 2,480,642 | +0.29(+7.67%) |
Dec 04, 2008 | 3.888 | 4.010 | 3.741 | 3.810 | 2,204,803 | -0.14(-3.44%) |
Dec 03, 2008 | 3.891 | 3.999 | 3.729 | 3.946 | 3,531,021 | -0.08(-1.89%) |
Dec 02, 2008 | 4.012 | 4.058 | 3.845 | 4.022 | 4,892,845 | +0.17(+4.42%) |
Dec 01, 2008 | 3.971 | 3.980 | 3.826 | 3.851 | 3,866,389 | -0.24(-5.85%) |
Nov 28, 2008 | 4.215 | 4.247 | 4.003 | 4.091 | 3,089,916 | -0.19(-4.41%) |
Nov 26, 2008 | 3.757 | 4.348 | 3.757 | 4.279 | 3,916,917 | +0.41(+10.65%) |
Nov 25, 2008 | 3.748 | 3.955 | 3.748 | 3.868 | 4,905,015 | +0.14(+3.70%) |
Nov 24, 2008 | 3.631 | 3.817 | 3.527 | 3.729 | 3,987,738 | +0.21(+6.02%) |
Nov 21, 2008 | 3.509 | 3.580 | 3.329 | 3.518 | 5,535,878 | +0.06(+1.66%) |
Nov 20, 2008 | 3.543 | 3.658 | 3.405 | 3.460 | 7,465,076 | -0.11(-2.97%) |
Nov 19, 2008 | 3.849 | 3.849 | 3.545 | 3.566 | 7,985,269 | -0.24(-6.40%) |
Nov 18, 2008 | 3.796 | 3.911 | 3.709 | 3.810 | 4,632,240 | +0.06(+1.53%) |
Nov 17, 2008 | 4.052 | 4.056 | 3.750 | 3.752 | 5,190,682 | -0.29(-7.12%) |
Nov 14, 2008 | 4.305 | 4.312 | 4.019 | 4.040 | 5,158,266 | -0.32(-7.34%) |
Nov 13, 2008 | 4.084 | 4.397 | 3.819 | 4.360 | 6,852,995 | +0.35(+8.72%) |
Nov 12, 2008 | 4.185 | 4.272 | 3.992 | 4.010 | 5,810,405 | -0.26(-6.04%) |
Nov 11, 2008 | 4.447 | 4.489 | 4.259 | 4.268 | 6,228,878 | -0.28(-6.22%) |
Nov 10, 2008 | 4.716 | 4.779 | 4.436 | 4.551 | 4,162,622 | -0.09(-1.93%) |
Nov 07, 2008 | 4.613 | 4.710 | 4.572 | 4.641 | 5,424,235 | +0.07(+1.56%) |
Nov 06, 2008 | 4.597 | 4.675 | 4.355 | 4.569 | 6,604,972 | +0.04(+0.81%) |
Nov 05, 2008 | 4.461 | 4.705 | 4.367 | 4.532 | 8,506,810 | +0.06(+1.23%) |
Nov 04, 2008 | 4.737 | 4.802 | 3.964 | 4.477 | 21,663,028 | -1.38(-23.54%) |
Nov 03, 2008 | 5.660 | 5.982 | 5.563 | 5.855 | 11,405,982 | +0.23(+4.18%) |
Oct 31, 2008 | 5.460 | 5.651 | 5.096 | 5.621 | 5,379,145 | +0.22(+4.13%) |
Oct 30, 2008 | 5.779 | 5.943 | 5.326 | 5.397 | 4,747,382 | -0.23(-4.17%) |
Oct 29, 2008 | 5.510 | 5.853 | 5.416 | 5.632 | 3,740,863 | +0.00(+0.08%) |
Oct 28, 2008 | 4.749 | 5.637 | 4.697 | 5.628 | 7,809,025 | +0.94(+20.02%) |
Oct 27, 2008 | 4.834 | 4.857 | 4.532 | 4.689 | 8,247,939 | -0.24(-4.81%) |
Oct 24, 2008 | 5.540 | 5.540 | 4.926 | 4.926 | 7,052,810 | -0.76(-13.42%) |
Oct 23, 2008 | 6.557 | 6.557 | 5.372 | 5.690 | 11,648,227 | -0.81(-12.43%) |
Oct 22, 2008 | 6.918 | 6.918 | 6.265 | 6.497 | 3,418,704 | -0.45(-6.52%) |
Oct 21, 2008 | 7.006 | 7.086 | 6.863 | 6.950 | 2,238,349 | -0.06(-0.79%) |
Oct 20, 2008 | 6.799 | 7.006 | 6.684 | 7.006 | 1,411,082 | +0.32(+4.82%) |
Oct 17, 2008 | 7.018 | 7.018 | 6.631 | 6.684 | 2,724,357 | -0.27(-3.94%) |
Oct 16, 2008 | 6.642 | 6.960 | 6.272 | 6.957 | 4,255,576 | +0.40(+6.03%) |
Oct 15, 2008 | 7.137 | 7.137 | 6.504 | 6.562 | 2,912,993 | -0.54(-7.55%) |
Oct 14, 2008 | 7.236 | 7.312 | 6.978 | 7.098 | 4,693,599 | +0.16(+2.25%) |
Oct 13, 2008 | 6.670 | 6.990 | 6.670 | 6.941 | 4,920,910 | +0.60(+9.51%) |
Oct 10, 2008 | 6.776 | 6.930 | 6.212 | 6.338 | 10,139,284 | -0.71(-10.11%) |
Oct 09, 2008 | 7.779 | 7.993 | 6.930 | 7.052 | 6,227,839 | -0.75(-9.61%) |
Oct 08, 2008 | 7.894 | 8.179 | 7.671 | 7.802 | 5,965,234 | -0.09(-1.17%) |
Oct 07, 2008 | 8.494 | 8.494 | 7.894 | 7.894 | 4,124,065 | -0.49(-5.85%) |
Oct 06, 2008 | 8.572 | 8.694 | 8.053 | 8.384 | 5,095,812 | -0.21(-2.46%) |
Oct 03, 2008 | 8.770 | 8.915 | 8.595 | 8.595 | 2,948,608 | -0.14(-1.66%) |
Oct 02, 2008 | 8.927 | 8.927 | 8.681 | 8.740 | 3,926,931 | -0.22(-2.41%) |
Oct 01, 2008 | 9.065 | 9.086 | 8.839 | 8.957 | 2,281,218 | -0.14(-1.49%) |
Sep 30, 2008 | 8.973 | 9.111 | 8.786 | 9.092 | 4,753,498 | +0.21(+2.33%) |
Sep 29, 2008 | 9.201 | 9.237 | 8.789 | 8.885 | 3,321,261 | -0.33(-3.57%) |
Sep 26, 2008 | 9.415 | 9.426 | 9.157 | 9.214 | 0 | -0.31(-3.26%) |
Sep 25, 2008 | 9.493 | 9.711 | 9.435 | 9.525 | 5,103,283 | +0.09(+0.95%) |
Sep 24, 2008 | 9.539 | 9.557 | 9.341 | 9.435 | 4,219,718 | -0.02(-0.19%) |
Sep 23, 2008 | 9.249 | 9.546 | 9.180 | 9.454 | 6,317,463 | +0.16(+1.73%) |
Sep 22, 2008 | 9.566 | 9.566 | 9.265 | 9.293 | 2,938,842 | -0.26(-2.72%) |
Sep 19, 2008 | 9.458 | 9.790 | 9.378 | 9.553 | 0 | +0.44(+4.87%) |
Sep 18, 2008 | 9.166 | 9.249 | 8.701 | 9.109 | 5,966,091 | +0.02(+0.25%) |
Sep 17, 2008 | 9.537 | 9.573 | 9.017 | 9.086 | 3,785,241 | -0.49(-5.12%) |
Sep 16, 2008 | 9.477 | 9.778 | 9.396 | 9.576 | 3,181,122 | -0.04(-0.45%) |
Sep 15, 2008 | 9.725 | 9.836 | 9.435 | 9.619 | 3,501,026 | -0.20(-2.02%) |
Sep 12, 2008 | 9.974 | 10.09 | 9.755 | 9.817 | 3,644,759 | -0.21(-2.07%) |
Sep 11, 2008 | 9.987 | 10.21 | 9.946 | 10.02 | 3,266,339 | -0.15(-1.51%) |
Sep 10, 2008 | 10.19 | 10.30 | 10.06 | 10.18 | 6,389,006 | +0.02(+0.16%) |
Sep 09, 2008 | 10.47 | 10.47 | 10.16 | 10.16 | 4,846,820 | -0.26(-2.49%) |
Sep 08, 2008 | 10.35 | 10.46 | 10.13 | 10.42 | 4,572,937 | +0.13(+1.27%) |
Sep 05, 2008 | 10.45 | 10.47 | 10.01 | 10.29 | 0 | -0.24(-2.25%) |
Sep 04, 2008 | 10.52 | 10.62 | 10.41 | 10.53 | 2,877,643 | -0.07(-0.69%) |
Sep 03, 2008 | 10.69 | 10.70 | 10.43 | 10.60 | 4,342,683 | -0.16(-1.50%) |
Sep 02, 2008 | 10.89 | 11.14 | 10.72 | 10.76 | 5,043,654 | -0.07(-0.68%) |
Aug 29, 2008 | 10.70 | 10.90 | 10.65 | 10.84 | 2,987,292 | +0.05(+0.47%) |
Aug 28, 2008 | 10.74 | 10.85 | 10.49 | 10.79 | 3,215,016 | +0.09(+0.82%) |
Aug 27, 2008 | 10.55 | 10.72 | 10.55 | 10.70 | 2,933,834 | +0.10(+0.91%) |
Aug 26, 2008 | 10.77 | 10.81 | 10.50 | 10.60 | 6,786,011 | -0.22(-2.06%) |
Aug 25, 2008 | 11.18 | 11.22 | 10.77 | 10.82 | 4,656,685 | -0.35(-3.15%) |
Aug 22, 2008 | 10.93 | 11.23 | 10.86 | 11.18 | 7,947,390 | +0.45(+4.16%) |
Aug 21, 2008 | 10.45 | 10.79 | 10.31 | 10.73 | 7,324,142 | +0.28(+2.71%) |
Aug 20, 2008 | 10.27 | 10.48 | 10.15 | 10.45 | 3,278,509 | +0.14(+1.34%) |
Aug 19, 2008 | 10.52 | 10.68 | 10.25 | 10.31 | 5,531,249 | -0.29(-2.69%) |
Aug 18, 2008 | 10.67 | 10.81 | 10.44 | 10.59 | 3,260,115 | -0.01(-0.07%) |
Aug 15, 2008 | 10.71 | 10.71 | 10.34 | 10.60 | 0 | -0.07(-0.67%) |
Aug 14, 2008 | 10.67 | 10.69 | 10.53 | 10.67 | 2,518,061 | -0.01(-0.06%) |
Aug 13, 2008 | 10.81 | 10.88 | 10.55 | 10.68 | 3,685,972 | -0.08(-0.71%) |
Aug 12, 2008 | 10.51 | 10.81 | 10.48 | 10.76 | 6,419,000 | +0.26(+2.43%) |
Aug 11, 2008 | 10.50 | 10.59 | 10.46 | 10.50 | 3,938,167 | +0.04(+0.37%) |
Aug 08, 2008 | 10.35 | 10.57 | 10.24 | 10.46 | 3,030,321 | +0.16(+1.56%) |
Aug 07, 2008 | 10.61 | 10.61 | 10.06 | 10.30 | 6,795,069 | -0.28(-2.67%) |
Aug 06, 2008 | 10.30 | 10.58 | 10.03 | 10.58 | 13,010,991 | +0.60(+5.97%) |
Aug 05, 2008 | 10.08 | 10.29 | 9.978 | 9.987 | 6,148,199 | -0.10(-0.96%) |
Aug 04, 2008 | 9.916 | 10.21 | 9.893 | 10.08 | 5,021,035 | +0.18(+1.86%) |
Aug 01, 2008 | 9.946 | 10.02 | 9.806 | 9.900 | 2,773,728 | -0.04(-0.37%) |
Jul 31, 2008 | 9.946 | 10.11 | 9.838 | 9.937 | 3,526,218 | -0.09(-0.87%) |
Jul 30, 2008 | 10.09 | 10.30 | 9.935 | 10.02 | 3,685,868 | -0.03(-0.30%) |
Jul 29, 2008 | 10.05 | 10.16 | 9.849 | 10.05 | 3,011,584 | +0.17(+1.75%) |
Jul 28, 2008 | 9.946 | 10.07 | 9.856 | 9.882 | 2,446,983 | -0.00(-0.02%) |
Jul 25, 2008 | 9.898 | 9.951 | 9.836 | 9.884 | 2,482,546 | -0.01(-0.09%) |
Jul 24, 2008 | 9.870 | 9.964 | 9.842 | 9.893 | 3,977,128 | -0.03(-0.30%) |
Jul 23, 2008 | 9.997 | 10.22 | 9.842 | 9.923 | 5,517,119 | -0.15(-1.49%) |
Jul 22, 2008 | 9.608 | 10.12 | 9.433 | 10.07 | 8,745,987 | +0.51(+5.37%) |
Jul 21, 2008 | 9.341 | 9.656 | 9.309 | 9.559 | 6,298,360 | +0.35(+3.75%) |
Jul 18, 2008 | 9.484 | 9.500 | 9.189 | 9.214 | 3,885,457 | -0.23(-2.48%) |
Jul 17, 2008 | 9.046 | 9.449 | 9.046 | 9.449 | 5,661,026 | +0.35(+3.82%) |
Jul 16, 2008 | 8.823 | 9.157 | 8.759 | 9.102 | 4,264,156 | +0.33(+3.72%) |
Jul 15, 2008 | 8.628 | 8.858 | 8.584 | 8.775 | 3,016,765 | +0.10(+1.19%) |
Jul 14, 2008 | 8.784 | 8.796 | 8.595 | 8.671 | 2,975,565 | -0.02(-0.26%) |
Jul 11, 2008 | 8.605 | 8.830 | 8.559 | 8.694 | 3,615,585 | +0.01(+0.11%) |
Jul 10, 2008 | 8.835 | 8.835 | 8.513 | 8.685 | 4,540,856 | -0.11(-1.28%) |
Jul 09, 2008 | 8.908 | 8.927 | 8.660 | 8.798 | 4,510,126 | +0.12(+1.35%) |
Jul 08, 2008 | 8.616 | 8.734 | 8.575 | 8.681 | 6,087,344 | +0.09(+1.10%) |
Jul 07, 2008 | 8.747 | 8.766 | 8.499 | 8.586 | 3,922,554 | -0.20(-2.33%) |
Jul 04, 2008 | 8.823 | 8.915 | 8.713 | 8.791 | 1,666,785 | +0.00(+0.00%) |
Jul 03, 2008 | 8.823 | 8.915 | 8.713 | 8.791 | 1,666,785 | +0.06(+0.71%) |
Jul 02, 2008 | 8.975 | 9.010 | 8.685 | 8.729 | 3,793,543 | -0.17(-1.94%) |
Jul 01, 2008 | 8.821 | 9.083 | 8.800 | 8.901 | 4,900,052 | -0.01(-0.15%) |
Jun 30, 2008 | 8.973 | 9.019 | 8.630 | 8.915 | 5,131,814 | +0.03(+0.31%) |
Jun 27, 2008 | 8.899 | 9.030 | 8.757 | 8.888 | 9,031,271 | -0.01(-0.10%) |
Jun 26, 2008 | 8.869 | 9.097 | 8.809 | 8.897 | 5,644,557 | +0.14(+1.60%) |
Jun 25, 2008 | 8.798 | 8.858 | 8.639 | 8.757 | 3,540,492 | +0.03(+0.32%) |
Jun 24, 2008 | 8.607 | 9.097 | 8.476 | 8.729 | 5,060,080 | +0.14(+1.61%) |
Jun 23, 2008 | 8.421 | 8.669 | 8.421 | 8.591 | 3,413,014 | +0.17(+2.02%) |
Jun 20, 2008 | 8.398 | 8.630 | 8.319 | 8.421 | 4,450,828 | -0.20(-2.35%) |
Jun 19, 2008 | 8.605 | 8.722 | 8.526 | 8.623 | 3,045,221 | +0.04(+0.46%) |
Jun 18, 2008 | 8.835 | 8.839 | 8.476 | 8.584 | 5,548,231 | -0.27(-3.02%) |
Jun 17, 2008 | 8.658 | 8.874 | 8.520 | 8.851 | 4,794,641 | +0.16(+1.88%) |
Jun 16, 2008 | 8.715 | 8.734 | 8.434 | 8.688 | 5,043,102 | -0.00(-0.05%) |
Jun 13, 2008 | 8.319 | 8.736 | 8.214 | 8.692 | 8,500,482 | +0.35(+4.16%) |
Jun 12, 2008 | 8.805 | 8.839 | 8.303 | 8.345 | 6,212,222 | -0.40(-4.53%) |
Jun 11, 2008 | 8.821 | 8.925 | 8.697 | 8.740 | 4,009,553 | -0.14(-1.58%) |
Jun 10, 2008 | 8.812 | 8.913 | 8.761 | 8.881 | 3,341,111 | +0.06(+0.70%) |
Jun 09, 2008 | 9.088 | 9.106 | 8.809 | 8.819 | 4,801,126 | -0.25(-2.79%) |
Jun 06, 2008 | 9.180 | 9.265 | 8.782 | 9.072 | 2,625,462 | -0.11(-1.18%) |
Jun 05, 2008 | 8.973 | 9.201 | 8.938 | 9.180 | 4,212,024 | +0.24(+2.73%) |
Jun 04, 2008 | 8.885 | 8.966 | 8.823 | 8.936 | 3,122,297 | -0.06(-0.64%) |
Jun 03, 2008 | 9.060 | 9.060 | 8.809 | 8.994 | 3,391,373 | +0.03(+0.36%) |
Jun 02, 2008 | 8.964 | 9.122 | 8.812 | 8.961 | 3,917,786 | +0.09(+1.06%) |
May 30, 2008 | 8.950 | 9.030 | 8.796 | 8.867 | 3,662,214 | -0.07(-0.80%) |
May 29, 2008 | 9.033 | 9.063 | 8.867 | 8.938 | 4,470,813 | -0.07(-0.82%) |
May 28, 2008 | 9.065 | 9.134 | 8.860 | 9.012 | 5,426,595 | +0.02(+0.20%) |
May 27, 2008 | 9.095 | 9.166 | 8.872 | 8.994 | 5,661,299 | +0.00(+0.05%) |
May 26, 2008 | 8.973 | 9.088 | 8.821 | 8.989 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.973 | 9.088 | 8.821 | 8.989 | 5,038,617 | +0.00(+0.03%) |
May 22, 2008 | 9.125 | 9.233 | 8.660 | 8.987 | 18,648,102 | -0.05(-0.53%) |
May 21, 2008 | 9.079 | 9.428 | 8.895 | 9.035 | 17,262,194 | +0.06(+0.69%) |
May 20, 2008 | 9.125 | 9.362 | 8.761 | 8.973 | 16,431,355 | -0.27(-2.91%) |
May 19, 2008 | 9.428 | 9.550 | 9.214 | 9.242 | 12,221,934 | -0.40(-4.20%) |
May 16, 2008 | 10.12 | 10.29 | 9.619 | 9.647 | 4,896,687 | -0.54(-5.31%) |
May 15, 2008 | 9.987 | 10.25 | 9.985 | 10.19 | 3,674,680 | +0.24(+2.41%) |
May 14, 2008 | 10.07 | 10.10 | 9.902 | 9.948 | 4,650,899 | -0.07(-0.73%) |
May 13, 2008 | 10.06 | 10.29 | 9.866 | 10.02 | 3,548,641 | +0.04(+0.37%) |
May 12, 2008 | 9.997 | 10.04 | 9.486 | 9.985 | 5,718,977 | +0.01(+0.09%) |
May 09, 2008 | 9.958 | 10.08 | 9.856 | 9.976 | 2,738,287 | -0.20(-1.99%) |
May 08, 2008 | 10.12 | 10.32 | 10.10 | 10.18 | 4,720,521 | +0.08(+0.80%) |
May 07, 2008 | 10.12 | 10.34 | 10.08 | 10.10 | 6,411,738 | +0.01(+0.09%) |
May 06, 2008 | 10.06 | 10.17 | 9.900 | 10.09 | 4,243,593 | +0.02(+0.21%) |
May 05, 2008 | 9.822 | 10.07 | 9.456 | 10.07 | 8,286,366 | +0.43(+4.44%) |
May 02, 2008 | 10.01 | 10.07 | 9.309 | 9.640 | 8,423,662 | -0.25(-2.49%) |