Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.508 | 5.603 | 5.426 | 5.600 | 2,109,170 | +0.13(+2.43%) |
May 28, 2009 | 5.477 | 5.538 | 5.191 | 5.467 | 3,791,184 | -0.01(-0.12%) |
May 27, 2009 | 5.715 | 5.715 | 5.447 | 5.474 | 3,026,764 | -0.15(-2.66%) |
May 26, 2009 | 5.389 | 5.688 | 5.215 | 5.624 | 4,438,898 | +0.24(+4.42%) |
May 22, 2009 | 5.406 | 5.447 | 5.293 | 5.385 | 2,271,310 | +0.04(+0.70%) |
May 21, 2009 | 5.515 | 5.600 | 5.259 | 5.348 | 6,411,960 | -0.22(-4.03%) |
May 20, 2009 | 5.396 | 5.787 | 5.396 | 5.573 | 9,736,990 | +0.15(+2.70%) |
May 19, 2009 | 4.735 | 5.801 | 4.735 | 5.426 | 19,554,484 | +0.75(+16.10%) |
May 18, 2009 | 4.732 | 4.783 | 4.585 | 4.674 | 4,754,799 | +0.05(+1.10%) |
May 15, 2009 | 4.596 | 4.831 | 4.507 | 4.623 | 9,796,853 | +0.18(+4.14%) |
May 14, 2009 | 3.530 | 4.919 | 3.527 | 4.439 | 27,296,664 | +0.75(+20.18%) |
May 13, 2009 | 3.898 | 3.928 | 3.663 | 3.693 | 8,741,368 | -0.31(-7.74%) |
May 12, 2009 | 4.112 | 4.177 | 3.864 | 4.003 | 6,464,590 | -0.04(-0.93%) |
May 11, 2009 | 4.255 | 4.255 | 4.003 | 4.041 | 7,611,275 | -0.19(-4.43%) |
May 08, 2009 | 4.201 | 4.231 | 4.027 | 4.228 | 5,148,135 | +0.16(+3.93%) |
May 07, 2009 | 4.211 | 4.320 | 4.027 | 4.068 | 3,030,838 | -0.13(-3.08%) |
May 06, 2009 | 4.235 | 4.289 | 4.024 | 4.197 | 3,260,035 | +0.06(+1.40%) |
May 05, 2009 | 3.864 | 4.194 | 3.796 | 4.139 | 8,272,340 | +0.32(+8.47%) |
May 04, 2009 | 3.806 | 3.836 | 3.704 | 3.816 | 9,433,895 | +0.08(+2.09%) |
May 01, 2009 | 3.993 | 3.993 | 3.653 | 3.738 | 10,103,151 | -0.16(-4.10%) |
Apr 30, 2009 | 3.969 | 4.065 | 3.891 | 3.898 | 6,640,434 | +0.04(+1.15%) |
Apr 29, 2009 | 4.068 | 4.068 | 3.809 | 3.853 | 10,281,826 | -0.13(-3.17%) |
Apr 28, 2009 | 4.112 | 4.150 | 3.945 | 3.979 | 5,941,317 | -0.17(-4.02%) |
Apr 27, 2009 | 4.395 | 4.395 | 4.095 | 4.146 | 2,342,532 | -0.16(-3.79%) |
Apr 24, 2009 | 4.296 | 4.405 | 4.194 | 4.310 | 5,130,397 | +0.11(+2.68%) |
Apr 23, 2009 | 4.419 | 4.633 | 4.099 | 4.197 | 7,731,438 | -0.17(-3.90%) |
Apr 22, 2009 | 4.146 | 4.456 | 4.126 | 4.367 | 4,785,705 | +0.13(+3.05%) |
Apr 21, 2009 | 3.976 | 4.252 | 3.905 | 4.238 | 3,971,733 | +0.20(+5.06%) |
Apr 20, 2009 | 4.187 | 4.187 | 3.976 | 4.034 | 4,734,229 | -0.29(-6.69%) |
Apr 17, 2009 | 4.167 | 4.357 | 4.105 | 4.323 | 7,457,469 | +0.23(+5.75%) |
Apr 16, 2009 | 3.813 | 4.187 | 3.779 | 4.088 | 7,512,174 | +0.28(+7.33%) |
Apr 15, 2009 | 3.731 | 3.813 | 3.659 | 3.809 | 4,489,928 | +0.09(+2.29%) |
Apr 14, 2009 | 3.785 | 3.836 | 3.578 | 3.724 | 6,864,157 | -0.01(-0.18%) |
Apr 13, 2009 | 3.275 | 3.796 | 3.275 | 3.731 | 6,344,180 | +0.38(+11.50%) |
Apr 09, 2009 | 3.115 | 3.373 | 3.091 | 3.346 | 3,026,059 | +0.35(+11.70%) |
Apr 08, 2009 | 2.968 | 3.030 | 2.876 | 2.996 | 2,357,688 | +0.06(+2.09%) |
Apr 07, 2009 | 2.938 | 3.023 | 2.846 | 2.934 | 6,272,361 | -0.06(-2.16%) |
Apr 06, 2009 | 3.186 | 3.186 | 2.938 | 2.999 | 3,136,875 | -0.23(-7.26%) |
Apr 03, 2009 | 2.958 | 3.234 | 2.951 | 3.234 | 3,335,702 | +0.27(+9.07%) |
Apr 02, 2009 | 2.825 | 3.098 | 2.825 | 2.965 | 6,282,887 | +0.16(+5.58%) |
Apr 01, 2009 | 2.723 | 2.825 | 2.686 | 2.808 | 5,981,283 | +0.05(+1.85%) |
Mar 31, 2009 | 2.720 | 2.778 | 2.682 | 2.757 | 3,085,998 | +0.04(+1.50%) |
Mar 30, 2009 | 2.812 | 2.812 | 2.631 | 2.716 | 2,296,993 | -0.22(-7.64%) |
Mar 26, 2009 | 2.866 | 2.968 | 2.781 | 2.941 | 3,851,320 | +0.09(+2.98%) |
Mar 25, 2009 | 2.785 | 2.965 | 2.751 | 2.856 | 5,184,144 | +0.12(+4.35%) |
Mar 24, 2009 | 2.870 | 2.890 | 2.723 | 2.737 | 4,107,625 | -0.13(-4.63%) |
Mar 23, 2009 | 2.723 | 2.870 | 2.710 | 2.870 | 4,677,736 | +0.27(+10.34%) |
Mar 20, 2009 | 2.859 | 2.859 | 2.601 | 2.601 | 4,734,000 | -0.19(-6.83%) |
Mar 19, 2009 | 2.733 | 2.829 | 2.645 | 2.791 | 3,309,446 | +0.09(+3.27%) |
Mar 18, 2009 | 2.499 | 2.716 | 2.499 | 2.703 | 4,348,663 | +0.19(+7.44%) |
Mar 17, 2009 | 2.465 | 2.519 | 2.434 | 2.516 | 2,254,556 | +0.08(+3.36%) |
Mar 16, 2009 | 2.597 | 2.621 | 2.417 | 2.434 | 3,301,029 | -0.11(-4.16%) |
Mar 13, 2009 | 2.434 | 2.556 | 2.410 | 2.539 | 0 | +0.07(+3.04%) |
Mar 12, 2009 | 2.288 | 2.492 | 2.230 | 2.465 | 3,934,173 | +0.19(+8.55%) |
Mar 11, 2009 | 2.179 | 2.291 | 2.134 | 2.271 | 3,376,195 | +0.12(+5.71%) |
Mar 10, 2009 | 2.042 | 2.315 | 2.025 | 2.148 | 5,616,933 | +0.18(+8.98%) |
Mar 09, 2009 | 1.974 | 2.025 | 1.927 | 1.971 | 5,590,597 | -0.03(-1.70%) |
Mar 06, 2009 | 1.988 | 2.056 | 1.971 | 2.005 | 0 | +0.02(+1.03%) |
Mar 05, 2009 | 2.053 | 2.087 | 1.954 | 1.985 | 4,734,779 | -0.11(-5.20%) |
Mar 04, 2009 | 2.243 | 2.379 | 2.070 | 2.094 | 7,338,581 | -0.32(-13.14%) |
Mar 02, 2009 | 2.461 | 2.482 | 2.383 | 2.410 | 4,219,966 | -0.11(-4.32%) |
Feb 27, 2009 | 2.499 | 2.611 | 2.434 | 2.519 | 0 | -0.01(-0.40%) |
Feb 26, 2009 | 2.434 | 2.556 | 2.407 | 2.529 | 4,516,178 | +0.13(+5.24%) |
Feb 25, 2009 | 2.427 | 2.478 | 2.332 | 2.403 | 3,087,517 | -0.03(-1.12%) |
Feb 24, 2009 | 2.407 | 2.492 | 2.264 | 2.431 | 5,526,222 | +0.15(+6.73%) |
Feb 23, 2009 | 2.533 | 2.533 | 2.260 | 2.277 | 6,149,037 | -0.10(-4.15%) |
Feb 20, 2009 | 2.390 | 2.444 | 2.267 | 2.376 | 4,961,978 | -0.06(-2.65%) |
Feb 19, 2009 | 2.475 | 2.522 | 2.424 | 2.441 | 3,762,845 | -0.04(-1.51%) |
Feb 18, 2009 | 2.454 | 2.570 | 2.390 | 2.478 | 4,171,324 | +0.02(+0.69%) |
Feb 17, 2009 | 2.431 | 2.519 | 2.328 | 2.461 | 6,046,934 | -0.01(-0.41%) |
Feb 13, 2009 | 2.659 | 2.689 | 2.431 | 2.471 | 12,584,627 | -0.18(-6.80%) |
Feb 12, 2009 | 2.519 | 2.822 | 2.468 | 2.652 | 32,808,364 | -0.82(-23.70%) |
Feb 11, 2009 | 3.476 | 3.578 | 3.404 | 3.476 | 13,974,282 | -0.06(-1.83%) |
Feb 10, 2009 | 3.568 | 3.687 | 3.472 | 3.540 | 7,491,431 | -0.08(-2.26%) |
Feb 09, 2009 | 3.564 | 3.642 | 3.421 | 3.622 | 5,465,498 | +0.03(+0.95%) |
Feb 06, 2009 | 3.629 | 3.802 | 3.574 | 3.588 | 4,367,132 | -0.07(-2.04%) |
Feb 05, 2009 | 3.418 | 3.693 | 3.367 | 3.663 | 2,893,443 | +0.22(+6.43%) |
Feb 04, 2009 | 3.615 | 3.642 | 3.411 | 3.442 | 2,933,559 | -0.19(-5.16%) |
Feb 03, 2009 | 3.571 | 3.646 | 3.479 | 3.629 | 2,295,031 | +0.16(+4.61%) |
Feb 02, 2009 | 3.605 | 3.700 | 3.414 | 3.469 | 3,543,663 | -0.16(-4.41%) |
Jan 30, 2009 | 3.734 | 3.789 | 3.530 | 3.629 | 0 | -0.15(-3.96%) |
Jan 29, 2009 | 3.806 | 3.962 | 3.734 | 3.779 | 3,633,102 | -0.04(-1.16%) |
Jan 28, 2009 | 3.809 | 3.874 | 3.751 | 3.823 | 3,229,381 | +0.10(+2.74%) |
Jan 27, 2009 | 3.690 | 3.768 | 3.639 | 3.721 | 1,411,379 | +0.04(+1.20%) |
Jan 26, 2009 | 3.697 | 3.843 | 3.622 | 3.676 | 1,803,334 | -0.02(-0.55%) |
Jan 23, 2009 | 3.452 | 3.785 | 3.408 | 3.697 | 2,527,039 | +0.17(+4.73%) |
Jan 22, 2009 | 3.574 | 3.595 | 3.322 | 3.530 | 6,005,730 | -0.12(-3.17%) |
Jan 21, 2009 | 3.717 | 3.717 | 3.544 | 3.646 | 4,239,075 | -0.03(-0.74%) |
Jan 20, 2009 | 4.065 | 4.065 | 3.632 | 3.673 | 3,143,640 | -0.41(-10.01%) |
Jan 16, 2009 | 4.041 | 4.187 | 4.017 | 4.082 | 4,676,813 | +0.07(+1.70%) |
Jan 15, 2009 | 3.789 | 4.170 | 3.615 | 4.013 | 3,538,907 | +0.20(+5.36%) |
Jan 14, 2009 | 3.765 | 3.836 | 3.717 | 3.809 | 2,395,186 | -0.01(-0.27%) |
Jan 13, 2009 | 3.847 | 3.908 | 3.704 | 3.819 | 4,717,567 | +0.01(+0.18%) |
Jan 12, 2009 | 3.908 | 3.976 | 3.785 | 3.813 | 5,185,695 | -0.21(-5.17%) |
Jan 09, 2009 | 4.150 | 4.170 | 3.949 | 4.020 | 1,884,947 | -0.13(-3.12%) |
Jan 08, 2009 | 4.126 | 4.207 | 3.956 | 4.150 | 1,728,539 | -0.07(-1.61%) |
Jan 07, 2009 | 4.391 | 4.395 | 4.085 | 4.218 | 4,586,884 | -0.19(-4.32%) |
Jan 06, 2009 | 4.299 | 4.425 | 4.174 | 4.408 | 4,205,516 | +0.15(+3.60%) |
Jan 05, 2009 | 4.218 | 4.286 | 4.020 | 4.255 | 5,230,617 | +0.10(+2.46%) |
Jan 02, 2009 | 3.925 | 4.221 | 3.911 | 4.153 | 0 | +0.15(+3.74%) |
Jan 01, 2009 | 3.578 | 4.054 | 3.540 | 4.003 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.578 | 4.054 | 3.540 | 4.003 | 3,090,422 | +0.36(+9.91%) |
Dec 30, 2008 | 3.486 | 3.676 | 3.404 | 3.642 | 2,357,641 | +0.16(+4.49%) |
Dec 29, 2008 | 3.455 | 3.557 | 3.418 | 3.486 | 1,457,999 | +0.00(+0.10%) |
Dec 26, 2008 | 3.411 | 3.523 | 3.397 | 3.482 | 821,689 | +0.01(+0.29%) |
Dec 24, 2008 | 3.326 | 3.489 | 3.322 | 3.472 | 1,636,871 | +0.10(+2.93%) |
Dec 23, 2008 | 3.132 | 3.401 | 3.132 | 3.373 | 4,097,584 | +0.22(+6.90%) |
Dec 22, 2008 | 3.268 | 3.343 | 3.108 | 3.156 | 2,713,049 | -0.12(-3.74%) |
Dec 19, 2008 | 3.200 | 3.312 | 3.118 | 3.278 | 3,415,714 | +0.07(+2.12%) |
Dec 18, 2008 | 3.387 | 3.401 | 3.145 | 3.210 | 3,303,418 | -0.25(-7.09%) |
Dec 17, 2008 | 3.268 | 3.469 | 3.179 | 3.455 | 3,494,431 | +0.19(+5.73%) |
Dec 16, 2008 | 3.234 | 3.299 | 3.047 | 3.268 | 4,018,932 | +0.12(+3.90%) |
Dec 15, 2008 | 3.053 | 3.173 | 3.019 | 3.145 | 5,637,731 | +0.16(+5.24%) |
Dec 12, 2008 | 2.996 | 3.169 | 2.873 | 2.989 | 0 | -0.14(-4.46%) |
Dec 11, 2008 | 2.798 | 3.482 | 2.642 | 3.128 | 42,530,552 | -1.70(-35.14%) |
Dec 10, 2008 | 4.875 | 4.956 | 4.739 | 4.824 | 8,913,342 | -0.01(-0.28%) |
Dec 09, 2008 | 4.796 | 4.977 | 4.698 | 4.837 | 4,679,857 | -0.06(-1.25%) |
Dec 08, 2008 | 4.970 | 5.079 | 4.704 | 4.899 | 3,906,395 | +0.14(+2.93%) |
Dec 05, 2008 | 4.643 | 4.817 | 4.408 | 4.759 | 8,158,948 | -0.09(-1.89%) |
Dec 04, 2008 | 5.110 | 5.154 | 4.653 | 4.851 | 6,981,971 | -0.23(-4.62%) |
Dec 03, 2008 | 5.035 | 5.338 | 4.912 | 5.086 | 9,406,931 | -0.33(-6.04%) |
Dec 02, 2008 | 5.532 | 5.613 | 5.222 | 5.413 | 3,431,736 | +0.12(+2.25%) |
Dec 01, 2008 | 5.784 | 5.784 | 5.249 | 5.293 | 2,937,025 | -0.51(-8.74%) |
Nov 28, 2008 | 5.797 | 5.872 | 5.688 | 5.801 | 772,994 | +0.01(+0.12%) |
Nov 26, 2008 | 6.012 | 6.039 | 5.688 | 5.794 | 5,680,406 | -0.25(-4.11%) |
Nov 25, 2008 | 6.424 | 6.492 | 5.961 | 6.042 | 3,179,503 | -0.29(-4.52%) |
Nov 24, 2008 | 5.688 | 6.464 | 5.664 | 6.328 | 2,202,613 | +0.69(+12.33%) |
Nov 21, 2008 | 5.893 | 6.049 | 5.361 | 5.634 | 3,347,967 | +0.03(+0.55%) |
Nov 20, 2008 | 5.886 | 6.144 | 5.576 | 5.603 | 3,629,550 | -0.49(-7.99%) |
Nov 19, 2008 | 6.478 | 6.808 | 6.025 | 6.090 | 5,528,510 | -0.57(-8.49%) |
Nov 18, 2008 | 6.682 | 6.703 | 6.345 | 6.655 | 2,923,019 | -0.08(-1.16%) |
Nov 17, 2008 | 7.060 | 7.060 | 6.686 | 6.733 | 1,876,446 | -0.42(-5.81%) |
Nov 14, 2008 | 7.326 | 7.424 | 7.132 | 7.149 | 0 | -0.30(-4.07%) |
Nov 13, 2008 | 6.890 | 7.496 | 6.464 | 7.452 | 2,684,827 | +0.55(+7.99%) |
Nov 12, 2008 | 7.220 | 7.224 | 6.812 | 6.900 | 1,613,646 | -0.31(-4.34%) |
Nov 11, 2008 | 7.452 | 7.452 | 7.064 | 7.213 | 2,619,518 | -0.42(-5.49%) |
Nov 10, 2008 | 7.867 | 7.867 | 7.353 | 7.632 | 2,028,415 | +0.01(+0.18%) |
Nov 07, 2008 | 8.020 | 8.071 | 7.418 | 7.618 | 3,459,174 | -0.25(-3.20%) |
Nov 06, 2008 | 8.105 | 8.122 | 7.850 | 7.870 | 1,681,202 | -0.12(-1.45%) |
Nov 05, 2008 | 8.476 | 8.749 | 7.904 | 7.986 | 1,830,592 | -0.48(-5.67%) |
Nov 04, 2008 | 8.044 | 8.575 | 8.041 | 8.466 | 2,392,557 | +0.43(+5.29%) |
Nov 03, 2008 | 8.092 | 8.187 | 7.969 | 8.041 | 2,089,274 | +0.09(+1.11%) |
Oct 31, 2008 | 7.292 | 8.051 | 7.275 | 7.952 | 2,971,880 | +0.53(+7.21%) |
Oct 30, 2008 | 7.322 | 7.520 | 7.186 | 7.418 | 2,198,553 | +0.41(+5.78%) |
Oct 29, 2008 | 6.614 | 7.295 | 6.614 | 7.012 | 2,903,202 | +0.27(+3.99%) |
Oct 28, 2008 | 6.097 | 6.781 | 5.974 | 6.744 | 3,868,770 | +0.70(+11.67%) |
Oct 27, 2008 | 6.243 | 6.495 | 6.029 | 6.039 | 2,506,737 | -0.37(-5.74%) |
Oct 24, 2008 | 6.498 | 6.543 | 6.202 | 6.407 | 2,979,263 | -0.29(-4.37%) |
Oct 23, 2008 | 6.720 | 6.910 | 6.495 | 6.699 | 5,470,254 | -0.14(-1.99%) |
Oct 22, 2008 | 7.349 | 7.509 | 6.682 | 6.835 | 4,022,654 | -0.76(-10.04%) |
Oct 21, 2008 | 7.741 | 7.891 | 7.523 | 7.598 | 3,094,130 | -0.14(-1.85%) |
Oct 20, 2008 | 7.319 | 7.758 | 7.315 | 7.741 | 5,068,942 | +0.61(+8.54%) |
Oct 17, 2008 | 6.580 | 7.326 | 6.485 | 7.132 | 0 | +0.45(+6.67%) |
Oct 16, 2008 | 6.485 | 6.791 | 6.298 | 6.686 | 4,396,931 | +0.10(+1.45%) |
Oct 15, 2008 | 6.778 | 6.795 | 6.492 | 6.590 | 5,381,185 | -0.21(-3.15%) |
Oct 14, 2008 | 7.516 | 7.537 | 6.553 | 6.805 | 4,720,481 | -0.29(-4.12%) |
Oct 13, 2008 | 7.203 | 7.353 | 7.023 | 7.098 | 2,101,377 | +0.09(+1.31%) |
Oct 10, 2008 | 6.410 | 7.043 | 6.328 | 7.006 | 4,736,133 | +0.22(+3.31%) |
Oct 09, 2008 | 7.138 | 7.404 | 6.601 | 6.781 | 2,826,988 | -0.38(-5.37%) |
Oct 08, 2008 | 6.696 | 7.418 | 6.550 | 7.166 | 5,597,365 | +0.24(+3.44%) |
Oct 07, 2008 | 7.404 | 7.571 | 6.723 | 6.927 | 4,760,827 | -0.46(-6.22%) |
Oct 06, 2008 | 7.486 | 7.486 | 6.788 | 7.387 | 6,162,832 | -0.01(-0.14%) |
Oct 03, 2008 | 7.513 | 7.642 | 7.319 | 7.397 | 0 | +0.02(+0.23%) |
Oct 02, 2008 | 7.489 | 7.578 | 7.319 | 7.380 | 1,994,336 | -0.16(-2.12%) |
Oct 01, 2008 | 7.731 | 7.863 | 7.404 | 7.540 | 2,148,156 | -0.21(-2.77%) |
Sep 30, 2008 | 7.731 | 7.895 | 7.407 | 7.755 | 2,199,934 | +0.20(+2.71%) |
Sep 29, 2008 | 8.037 | 8.037 | 7.390 | 7.550 | 3,212,586 | -0.61(-7.43%) |
Sep 26, 2008 | 8.095 | 8.207 | 7.877 | 8.156 | 0 | -0.04(-0.54%) |
Sep 25, 2008 | 8.163 | 8.248 | 8.078 | 8.200 | 1,771,141 | +0.10(+1.18%) |
Sep 24, 2008 | 7.724 | 8.306 | 7.724 | 8.105 | 3,669,889 | -0.23(-2.78%) |
Sep 23, 2008 | 8.384 | 8.663 | 8.187 | 8.337 | 1,926,330 | -0.13(-1.53%) |
Sep 22, 2008 | 9.082 | 9.470 | 8.415 | 8.466 | 4,297,023 | -0.55(-6.12%) |
Sep 19, 2008 | 8.881 | 9.157 | 8.561 | 9.017 | 0 | +0.29(+3.27%) |
Sep 18, 2008 | 8.323 | 8.875 | 8.122 | 8.732 | 4,285,213 | +0.60(+7.37%) |
Sep 17, 2008 | 8.272 | 8.395 | 7.925 | 8.132 | 6,254,985 | -0.33(-3.90%) |
Sep 16, 2008 | 8.136 | 8.677 | 7.966 | 8.463 | 2,870,036 | +0.12(+1.44%) |
Sep 15, 2008 | 8.078 | 8.541 | 7.969 | 8.343 | 2,243,746 | +0.03(+0.32%) |
Sep 12, 2008 | 8.490 | 8.490 | 8.153 | 8.316 | 1,674,270 | -0.07(-0.89%) |
Sep 11, 2008 | 8.115 | 8.415 | 7.996 | 8.391 | 2,145,482 | +0.02(+0.20%) |
Sep 10, 2008 | 8.538 | 8.646 | 8.275 | 8.374 | 3,419,768 | -0.18(-2.11%) |
Sep 09, 2008 | 8.204 | 8.813 | 8.190 | 8.555 | 5,859,836 | +0.34(+4.19%) |
Sep 08, 2008 | 8.466 | 8.663 | 8.160 | 8.211 | 4,589,907 | +0.21(+2.64%) |
Sep 05, 2008 | 7.870 | 8.085 | 7.666 | 8.000 | 0 | +0.07(+0.95%) |
Sep 04, 2008 | 8.160 | 8.299 | 7.782 | 7.925 | 1,432,324 | -0.28(-3.36%) |
Sep 03, 2008 | 8.047 | 8.282 | 8.047 | 8.200 | 1,736,013 | -0.01(-0.08%) |
Sep 02, 2008 | 7.996 | 8.503 | 7.959 | 8.207 | 3,500,212 | +0.25(+3.17%) |
Aug 29, 2008 | 7.904 | 8.112 | 7.901 | 7.955 | 0 | +0.03(+0.43%) |
Aug 28, 2008 | 7.714 | 7.952 | 7.598 | 7.921 | 2,277,352 | +0.24(+3.10%) |
Aug 27, 2008 | 7.601 | 7.744 | 7.489 | 7.683 | 2,120,421 | +0.09(+1.12%) |
Aug 26, 2008 | 7.506 | 7.656 | 7.458 | 7.598 | 2,000,390 | -0.01(-0.13%) |
Aug 25, 2008 | 7.860 | 7.860 | 7.482 | 7.608 | 3,493,576 | -0.21(-2.70%) |
Aug 22, 2008 | 7.639 | 7.921 | 7.612 | 7.819 | 5,982,908 | +0.15(+2.00%) |
Aug 21, 2008 | 7.741 | 7.867 | 7.612 | 7.666 | 2,743,947 | -0.17(-2.17%) |
Aug 20, 2008 | 7.819 | 7.898 | 7.629 | 7.836 | 2,536,868 | -0.00(-0.04%) |
Aug 19, 2008 | 7.867 | 7.915 | 7.744 | 7.840 | 1,976,584 | -0.20(-2.54%) |
Aug 18, 2008 | 8.269 | 8.269 | 8.027 | 8.044 | 1,403,397 | -0.13(-1.54%) |
Aug 15, 2008 | 8.258 | 8.415 | 8.068 | 8.170 | 0 | -0.13(-1.52%) |
Aug 14, 2008 | 8.572 | 8.735 | 8.180 | 8.296 | 5,260,129 | -0.37(-4.24%) |
Aug 13, 2008 | 9.402 | 9.402 | 8.102 | 8.663 | 12,679,950 | -0.78(-8.22%) |
Aug 12, 2008 | 9.474 | 9.579 | 9.222 | 9.440 | 4,261,648 | +0.08(+0.87%) |
Aug 11, 2008 | 9.058 | 9.474 | 8.885 | 9.358 | 3,565,301 | +0.33(+3.70%) |
Aug 08, 2008 | 8.589 | 9.249 | 8.401 | 9.024 | 3,130,606 | +0.46(+5.37%) |
Aug 07, 2008 | 8.466 | 8.677 | 8.282 | 8.565 | 1,636,257 | -0.09(-1.02%) |
Aug 06, 2008 | 8.796 | 8.840 | 8.514 | 8.653 | 3,014,156 | -0.12(-1.32%) |
Aug 05, 2008 | 8.187 | 8.806 | 8.112 | 8.769 | 4,212,134 | +0.53(+6.49%) |
Aug 04, 2008 | 8.384 | 8.422 | 8.190 | 8.235 | 1,964,566 | -0.18(-2.10%) |
Aug 01, 2008 | 8.718 | 8.725 | 8.306 | 8.412 | 2,807,015 | -0.18(-2.06%) |
Jul 31, 2008 | 8.425 | 8.718 | 8.371 | 8.589 | 3,293,189 | -0.06(-0.75%) |
Jul 30, 2008 | 8.732 | 8.755 | 8.340 | 8.653 | 5,414,231 | -0.03(-0.39%) |
Jul 29, 2008 | 8.687 | 8.708 | 8.388 | 8.687 | 2,774,375 | +0.32(+3.82%) |
Jul 28, 2008 | 8.544 | 8.677 | 8.299 | 8.367 | 2,440,106 | -0.27(-3.15%) |
Jul 25, 2008 | 8.912 | 8.939 | 8.527 | 8.640 | 3,861,693 | -0.10(-1.13%) |
Jul 24, 2008 | 9.528 | 9.528 | 8.677 | 8.738 | 3,385,789 | -0.63(-6.69%) |
Jul 23, 2008 | 8.875 | 9.497 | 8.875 | 9.365 | 4,764,123 | +0.34(+3.81%) |
Jul 22, 2008 | 8.715 | 9.052 | 8.439 | 9.021 | 4,679,684 | +0.23(+2.63%) |
Jul 21, 2008 | 8.755 | 8.885 | 8.589 | 8.789 | 2,249,815 | -0.02(-0.19%) |
Jul 18, 2008 | 8.555 | 8.943 | 8.493 | 8.806 | 5,540,584 | +0.32(+3.81%) |
Jul 17, 2008 | 8.010 | 8.558 | 7.898 | 8.483 | 6,004,696 | +0.42(+5.24%) |
Jul 16, 2008 | 7.785 | 8.081 | 7.697 | 8.061 | 7,242,532 | +0.37(+4.78%) |
Jul 15, 2008 | 7.789 | 7.863 | 7.564 | 7.693 | 9,295,468 | -0.15(-1.91%) |
Jul 14, 2008 | 7.819 | 7.894 | 7.608 | 7.843 | 2,589,302 | +0.16(+2.04%) |
Jul 11, 2008 | 7.840 | 7.840 | 7.441 | 7.686 | 5,098,260 | -0.22(-2.76%) |
Jul 10, 2008 | 8.320 | 8.323 | 7.836 | 7.904 | 4,542,805 | -0.35(-4.21%) |
Jul 09, 2008 | 8.663 | 8.837 | 8.241 | 8.252 | 2,825,666 | -0.39(-4.53%) |
Jul 08, 2008 | 8.360 | 8.646 | 8.269 | 8.643 | 2,561,753 | +0.16(+1.93%) |
Jul 07, 2008 | 8.272 | 8.623 | 8.252 | 8.480 | 4,202,481 | -0.22(-2.50%) |
Jul 04, 2008 | 8.619 | 8.718 | 8.357 | 8.697 | 2,135,935 | +0.00(+0.00%) |
Jul 03, 2008 | 8.619 | 8.718 | 8.357 | 8.697 | 2,135,935 | +0.05(+0.59%) |
Jul 02, 2008 | 8.966 | 9.099 | 8.514 | 8.646 | 2,999,065 | -0.23(-2.64%) |
Jul 01, 2008 | 8.670 | 8.881 | 8.623 | 8.881 | 2,706,166 | +0.07(+0.81%) |
Jun 30, 2008 | 8.892 | 8.892 | 8.623 | 8.810 | 2,744,232 | -0.09(-0.99%) |
Jun 27, 2008 | 8.810 | 8.980 | 8.721 | 8.898 | 3,287,901 | +0.04(+0.42%) |
Jun 26, 2008 | 8.691 | 8.881 | 8.514 | 8.861 | 1,913,222 | +0.12(+1.40%) |
Jun 25, 2008 | 9.072 | 9.072 | 8.708 | 8.738 | 5,693,167 | -0.16(-1.84%) |
Jun 24, 2008 | 8.626 | 9.048 | 8.578 | 8.902 | 4,052,245 | +0.26(+3.03%) |
Jun 23, 2008 | 8.902 | 8.902 | 8.629 | 8.640 | 2,064,656 | -0.31(-3.46%) |
Jun 20, 2008 | 9.089 | 9.137 | 8.762 | 8.949 | 3,351,081 | -0.15(-1.68%) |
Jun 19, 2008 | 9.402 | 9.402 | 9.035 | 9.103 | 4,772,709 | -0.30(-3.19%) |
Jun 18, 2008 | 9.436 | 9.572 | 9.280 | 9.402 | 2,809,976 | -0.18(-1.92%) |
Jun 17, 2008 | 9.756 | 9.851 | 9.569 | 9.586 | 1,704,768 | -0.17(-1.74%) |
Jun 16, 2008 | 9.732 | 9.780 | 9.586 | 9.756 | 1,505,048 | +0.17(+1.81%) |
Jun 13, 2008 | 9.589 | 9.698 | 9.508 | 9.583 | 1,002,596 | +0.03(+0.32%) |
Jun 12, 2008 | 9.402 | 9.651 | 9.354 | 9.552 | 2,653,401 | +0.27(+2.93%) |
Jun 11, 2008 | 9.354 | 9.525 | 9.266 | 9.280 | 1,271,277 | -0.18(-1.91%) |
Jun 10, 2008 | 9.494 | 9.623 | 9.310 | 9.460 | 1,804,242 | -0.18(-1.91%) |
Jun 09, 2008 | 9.760 | 9.845 | 9.620 | 9.644 | 1,434,248 | -0.10(-1.01%) |
Jun 06, 2008 | 9.875 | 9.923 | 9.719 | 9.743 | 1,199,088 | -0.30(-3.02%) |
Jun 05, 2008 | 9.940 | 10.18 | 9.926 | 10.05 | 1,602,189 | +0.17(+1.72%) |
Jun 04, 2008 | 9.688 | 9.960 | 9.664 | 9.875 | 1,807,388 | +0.04(+0.38%) |
Jun 03, 2008 | 10.02 | 10.12 | 9.685 | 9.838 | 5,332,914 | -0.17(-1.73%) |