Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.567 | 6.761 | 6.542 | 6.671 | 481,710 | +0.17(+2.56%) |
May 28, 2009 | 6.369 | 6.577 | 6.272 | 6.504 | 423,332 | +0.16(+2.51%) |
May 27, 2009 | 6.390 | 6.473 | 6.345 | 6.345 | 186,638 | -0.03(-0.54%) |
May 26, 2009 | 6.369 | 6.532 | 6.331 | 6.379 | 220,420 | +0.00(+0.05%) |
May 22, 2009 | 6.414 | 6.452 | 6.341 | 6.376 | 202,240 | -0.02(-0.33%) |
May 21, 2009 | 6.386 | 6.479 | 6.279 | 6.397 | 427,794 | -0.02(-0.27%) |
May 20, 2009 | 6.459 | 6.551 | 6.320 | 6.414 | 324,942 | +0.07(+1.09%) |
May 19, 2009 | 6.362 | 6.397 | 6.255 | 6.345 | 236,938 | -0.01(-0.22%) |
May 18, 2009 | 6.157 | 6.376 | 6.061 | 6.359 | 457,122 | +0.35(+5.77%) |
May 15, 2009 | 5.953 | 6.192 | 5.949 | 6.012 | 304,198 | +0.11(+1.82%) |
May 14, 2009 | 5.859 | 5.946 | 5.825 | 5.904 | 520,306 | -0.00(-0.06%) |
May 13, 2009 | 6.150 | 6.182 | 5.769 | 5.908 | 589,336 | -0.30(-4.80%) |
May 12, 2009 | 6.691 | 6.736 | 6.133 | 6.206 | 335,386 | -0.39(-5.94%) |
May 11, 2009 | 6.417 | 6.719 | 6.248 | 6.598 | 754,426 | +0.30(+4.73%) |
May 08, 2009 | 6.098 | 6.397 | 6.067 | 6.300 | 560,424 | +0.35(+5.82%) |
May 07, 2009 | 5.929 | 5.981 | 5.721 | 5.953 | 447,306 | +0.07(+1.18%) |
May 06, 2009 | 6.126 | 6.126 | 5.516 | 5.884 | 842,701 | -0.27(-4.45%) |
May 05, 2009 | 6.123 | 6.234 | 6.102 | 6.157 | 714,418 | +0.07(+1.08%) |
May 04, 2009 | 5.669 | 6.178 | 5.669 | 6.092 | 875,689 | +0.48(+8.52%) |
May 01, 2009 | 5.218 | 5.634 | 5.197 | 5.613 | 907,376 | +0.45(+8.66%) |
Apr 30, 2009 | 5.415 | 5.443 | 5.149 | 5.166 | 792,173 | -0.18(-3.37%) |
Apr 29, 2009 | 5.301 | 5.374 | 5.201 | 5.346 | 991,197 | +0.11(+2.05%) |
Apr 28, 2009 | 5.256 | 5.259 | 5.114 | 5.239 | 482,074 | -0.01(-0.26%) |
Apr 27, 2009 | 5.152 | 5.370 | 5.135 | 5.253 | 597,225 | +0.05(+1.00%) |
Apr 24, 2009 | 5.176 | 5.280 | 5.128 | 5.201 | 248,703 | +0.01(+0.27%) |
Apr 23, 2009 | 5.197 | 5.201 | 5.131 | 5.187 | 162,537 | +0.01(+0.27%) |
Apr 22, 2009 | 5.103 | 5.284 | 5.100 | 5.173 | 207,325 | +0.04(+0.81%) |
Apr 21, 2009 | 5.218 | 5.252 | 5.076 | 5.131 | 334,800 | -0.12(-2.31%) |
Apr 20, 2009 | 5.461 | 5.509 | 5.228 | 5.253 | 336,387 | -0.23(-4.11%) |
Apr 17, 2009 | 5.329 | 5.617 | 5.329 | 5.478 | 541,254 | +0.14(+2.60%) |
Apr 16, 2009 | 5.291 | 5.374 | 5.218 | 5.339 | 374,592 | +0.10(+1.92%) |
Apr 15, 2009 | 5.388 | 5.388 | 4.941 | 5.239 | 365,582 | +0.00(+0.07%) |
Apr 14, 2009 | 5.287 | 5.444 | 5.159 | 5.235 | 454,918 | -0.05(-0.92%) |
Apr 13, 2009 | 5.259 | 5.412 | 5.253 | 5.284 | 275,643 | +0.07(+1.40%) |
Apr 09, 2009 | 5.131 | 5.284 | 5.093 | 5.211 | 296,995 | +0.23(+4.52%) |
Apr 08, 2009 | 5.034 | 5.097 | 4.941 | 4.986 | 305,403 | -0.08(-1.51%) |
Apr 07, 2009 | 5.194 | 5.301 | 5.058 | 5.062 | 160,887 | -0.18(-3.50%) |
Apr 06, 2009 | 5.346 | 5.346 | 5.180 | 5.246 | 359,874 | -0.12(-2.32%) |
Apr 03, 2009 | 5.114 | 5.374 | 4.989 | 5.370 | 303,237 | +0.20(+3.96%) |
Apr 02, 2009 | 5.055 | 5.259 | 4.996 | 5.166 | 592,855 | +0.24(+4.93%) |
Apr 01, 2009 | 4.750 | 5.058 | 4.708 | 4.923 | 420,462 | +0.04(+0.78%) |
Mar 31, 2009 | 4.819 | 4.916 | 4.594 | 4.885 | 358,083 | +0.24(+5.07%) |
Mar 30, 2009 | 4.549 | 4.656 | 4.507 | 4.649 | 421,601 | -0.20(-4.08%) |
Mar 26, 2009 | 4.878 | 4.941 | 4.791 | 4.847 | 329,531 | +0.06(+1.30%) |
Mar 25, 2009 | 4.715 | 4.843 | 4.680 | 4.784 | 709,353 | +0.11(+2.37%) |
Mar 24, 2009 | 4.615 | 4.774 | 4.518 | 4.674 | 599,997 | +0.00(+0.07%) |
Mar 23, 2009 | 4.653 | 4.698 | 4.618 | 4.670 | 968,876 | +0.19(+4.18%) |
Mar 20, 2009 | 4.573 | 4.594 | 4.334 | 4.483 | 287,154 | -0.09(-1.97%) |
Mar 19, 2009 | 4.542 | 4.694 | 4.441 | 4.573 | 527,903 | +0.04(+0.84%) |
Mar 18, 2009 | 4.507 | 4.661 | 4.455 | 4.535 | 656,241 | -0.03(-0.68%) |
Mar 17, 2009 | 4.566 | 4.680 | 4.459 | 4.566 | 648,863 | +0.04(+0.84%) |
Mar 16, 2009 | 4.285 | 4.607 | 4.230 | 4.528 | 834,183 | +0.36(+8.56%) |
Mar 13, 2009 | 4.160 | 4.334 | 4.105 | 4.171 | 0 | +0.08(+1.95%) |
Mar 12, 2009 | 3.640 | 4.091 | 3.630 | 4.091 | 736,754 | +0.44(+11.95%) |
Mar 11, 2009 | 3.727 | 3.838 | 3.640 | 3.654 | 516,363 | -0.01(-0.28%) |
Mar 10, 2009 | 3.623 | 3.758 | 3.540 | 3.665 | 646,342 | +0.13(+3.63%) |
Mar 09, 2009 | 3.512 | 3.540 | 3.450 | 3.536 | 821,383 | +0.04(+1.09%) |
Mar 06, 2009 | 3.467 | 3.554 | 3.408 | 3.498 | 0 | +0.06(+1.61%) |
Mar 05, 2009 | 3.613 | 3.675 | 3.402 | 3.443 | 223,145 | -0.17(-4.61%) |
Mar 04, 2009 | 3.432 | 3.706 | 3.432 | 3.609 | 337,898 | +0.12(+3.58%) |
Mar 02, 2009 | 3.620 | 3.630 | 3.401 | 3.484 | 474,926 | -0.25(-6.77%) |
Feb 27, 2009 | 3.855 | 3.862 | 3.405 | 3.737 | 0 | +0.17(+4.66%) |
Feb 26, 2009 | 3.193 | 3.679 | 2.978 | 3.571 | 476,787 | +0.39(+12.32%) |
Feb 25, 2009 | 3.138 | 3.210 | 3.034 | 3.179 | 523,311 | +0.12(+3.85%) |
Feb 24, 2009 | 3.127 | 3.217 | 2.989 | 3.061 | 714,801 | -0.07(-2.11%) |
Feb 23, 2009 | 3.540 | 3.540 | 3.086 | 3.127 | 288,244 | -0.32(-9.26%) |
Feb 20, 2009 | 3.477 | 3.554 | 3.339 | 3.446 | 533,493 | -0.11(-3.21%) |
Feb 19, 2009 | 3.679 | 3.727 | 3.557 | 3.561 | 253,592 | -0.08(-2.28%) |
Feb 18, 2009 | 3.533 | 3.807 | 3.533 | 3.644 | 589,760 | +0.13(+3.65%) |
Feb 17, 2009 | 3.689 | 3.824 | 3.467 | 3.516 | 449,461 | -0.31(-7.99%) |
Feb 13, 2009 | 3.422 | 3.831 | 3.394 | 3.821 | 1,483,165 | +0.43(+12.56%) |
Feb 12, 2009 | 3.467 | 3.505 | 3.335 | 3.394 | 2,463,345 | -0.07(-2.10%) |
Feb 11, 2009 | 3.644 | 3.751 | 3.422 | 3.467 | 916,372 | -0.20(-5.39%) |
Feb 10, 2009 | 3.824 | 3.966 | 3.613 | 3.665 | 758,118 | -0.19(-4.95%) |
Feb 09, 2009 | 3.841 | 3.914 | 3.755 | 3.855 | 1,169,800 | +0.01(+0.27%) |
Feb 06, 2009 | 3.911 | 3.997 | 3.824 | 3.845 | 1,098,131 | -0.00(-0.09%) |
Feb 05, 2009 | 3.963 | 4.043 | 3.803 | 3.848 | 822,118 | -0.10(-2.46%) |
Feb 04, 2009 | 4.244 | 4.244 | 3.897 | 3.945 | 496,219 | -0.40(-9.25%) |
Feb 03, 2009 | 4.420 | 4.476 | 4.298 | 4.348 | 2,073,534 | -0.04(-0.95%) |
Feb 02, 2009 | 4.244 | 4.427 | 4.091 | 4.389 | 959,069 | +0.12(+2.84%) |
Jan 30, 2009 | 4.320 | 4.375 | 4.056 | 4.268 | 0 | -0.01(-0.32%) |
Jan 29, 2009 | 4.563 | 4.653 | 4.258 | 4.282 | 548,309 | -0.38(-8.25%) |
Jan 28, 2009 | 4.805 | 5.062 | 4.511 | 4.667 | 688,880 | +0.12(+2.59%) |
Jan 27, 2009 | 4.490 | 4.622 | 4.445 | 4.549 | 199,491 | +0.14(+3.14%) |
Jan 26, 2009 | 4.077 | 4.459 | 4.077 | 4.410 | 305,770 | +0.37(+9.28%) |
Jan 23, 2009 | 3.883 | 4.188 | 3.509 | 4.036 | 783,177 | +0.04(+1.04%) |
Jan 22, 2009 | 4.181 | 4.226 | 3.784 | 3.994 | 478,722 | -0.22(-5.19%) |
Jan 21, 2009 | 3.744 | 4.226 | 3.633 | 4.212 | 817,558 | +0.43(+11.37%) |
Jan 20, 2009 | 4.053 | 4.053 | 3.692 | 3.783 | 463,995 | -0.33(-7.93%) |
Jan 16, 2009 | 4.407 | 4.410 | 4.015 | 4.108 | 575,439 | -0.25(-5.65%) |
Jan 15, 2009 | 4.694 | 4.694 | 4.202 | 4.355 | 369,677 | -0.29(-6.20%) |
Jan 14, 2009 | 4.791 | 4.791 | 4.129 | 4.642 | 564,020 | -0.29(-5.90%) |
Jan 13, 2009 | 4.750 | 5.221 | 4.705 | 4.934 | 410,277 | +0.08(+1.64%) |
Jan 12, 2009 | 4.944 | 4.968 | 4.552 | 4.854 | 363,113 | -0.09(-1.82%) |
Jan 09, 2009 | 4.854 | 4.979 | 4.604 | 4.944 | 415,408 | +0.14(+2.81%) |
Jan 08, 2009 | 4.604 | 4.847 | 4.507 | 4.809 | 344,177 | +0.24(+5.32%) |
Jan 07, 2009 | 4.649 | 4.687 | 4.320 | 4.566 | 489,885 | -0.10(-2.15%) |
Jan 06, 2009 | 4.077 | 4.680 | 4.077 | 4.667 | 813,535 | +0.64(+16.03%) |
Jan 05, 2009 | 3.769 | 4.472 | 3.744 | 4.022 | 757,331 | +0.30(+8.11%) |
Jan 02, 2009 | 3.276 | 3.817 | 3.276 | 3.720 | 0 | +0.46(+14.15%) |
Jan 01, 2009 | 2.989 | 3.321 | 2.982 | 3.259 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.989 | 3.321 | 2.982 | 3.259 | 489,299 | +0.23(+7.43%) |
Dec 30, 2008 | 3.183 | 3.238 | 2.898 | 3.034 | 597,349 | -0.14(-4.48%) |
Dec 29, 2008 | 3.585 | 3.727 | 3.176 | 3.176 | 536,963 | -0.41(-11.50%) |
Dec 26, 2008 | 3.519 | 3.717 | 3.495 | 3.588 | 289,790 | +0.07(+1.97%) |
Dec 24, 2008 | 3.467 | 3.561 | 3.346 | 3.519 | 459,256 | +0.01(+0.30%) |
Dec 23, 2008 | 3.536 | 3.637 | 3.450 | 3.509 | 542,818 | -0.02(-0.59%) |
Dec 22, 2008 | 3.415 | 3.575 | 3.318 | 3.529 | 530,519 | +0.12(+3.46%) |
Dec 19, 2008 | 3.346 | 3.505 | 3.294 | 3.412 | 443,003 | +0.07(+1.97%) |
Dec 18, 2008 | 3.450 | 3.467 | 3.332 | 3.346 | 488,578 | -0.12(-3.60%) |
Dec 17, 2008 | 3.380 | 3.595 | 3.366 | 3.470 | 615,860 | +0.09(+2.67%) |
Dec 16, 2008 | 3.384 | 3.595 | 3.335 | 3.380 | 731,741 | +0.06(+1.67%) |
Dec 15, 2008 | 3.592 | 3.640 | 3.301 | 3.325 | 507,436 | -0.18(-5.05%) |
Dec 12, 2008 | 3.488 | 3.630 | 3.453 | 3.502 | 608,393 | -0.10(-2.70%) |
Dec 11, 2008 | 3.713 | 3.887 | 3.505 | 3.599 | 408,094 | -0.12(-3.26%) |
Dec 10, 2008 | 3.633 | 4.205 | 3.536 | 3.720 | 781,002 | +0.24(+6.98%) |
Dec 09, 2008 | 3.034 | 3.477 | 3.034 | 3.477 | 1,112,400 | +0.46(+15.29%) |
Dec 08, 2008 | 2.774 | 3.179 | 2.704 | 3.016 | 1,174,346 | +0.49(+19.18%) |
Dec 05, 2008 | 2.385 | 2.548 | 2.375 | 2.531 | 343,107 | +0.05(+2.10%) |
Dec 04, 2008 | 2.486 | 2.576 | 2.451 | 2.479 | 323,799 | -0.05(-2.05%) |
Dec 03, 2008 | 2.462 | 2.552 | 2.375 | 2.531 | 385,371 | +0.07(+2.96%) |
Dec 02, 2008 | 2.434 | 2.593 | 2.392 | 2.458 | 642,990 | +0.08(+3.50%) |
Dec 01, 2008 | 2.767 | 2.787 | 2.375 | 2.375 | 610,446 | -0.47(-16.67%) |
Nov 28, 2008 | 2.895 | 2.947 | 2.711 | 2.850 | 187,509 | +0.11(+4.18%) |
Nov 26, 2008 | 2.444 | 2.888 | 2.385 | 2.735 | 765,617 | +0.27(+11.13%) |
Nov 25, 2008 | 2.600 | 2.635 | 2.375 | 2.462 | 829,101 | -0.09(-3.53%) |
Nov 24, 2008 | 2.080 | 2.652 | 2.028 | 2.552 | 690,867 | +0.56(+28.00%) |
Nov 21, 2008 | 2.150 | 2.167 | 1.824 | 1.994 | 1,106,596 | -0.17(-7.70%) |
Nov 20, 2008 | 2.635 | 2.635 | 2.108 | 2.160 | 793,223 | -0.46(-17.48%) |
Nov 19, 2008 | 3.048 | 3.072 | 2.330 | 2.618 | 662,618 | -0.45(-14.79%) |
Nov 18, 2008 | 3.061 | 3.155 | 2.947 | 3.072 | 540,579 | +0.02(+0.68%) |
Nov 17, 2008 | 3.242 | 3.304 | 3.013 | 3.051 | 443,268 | -0.16(-5.07%) |
Nov 14, 2008 | 3.197 | 3.290 | 3.013 | 3.214 | 617,663 | +0.02(+0.54%) |
Nov 13, 2008 | 3.228 | 3.252 | 2.947 | 3.197 | 752,473 | +0.01(+0.44%) |
Nov 12, 2008 | 3.224 | 3.328 | 3.086 | 3.183 | 923,272 | -0.01(-0.22%) |
Nov 11, 2008 | 3.658 | 3.776 | 3.054 | 3.190 | 1,280,757 | -0.42(-11.62%) |
Nov 10, 2008 | 4.022 | 4.046 | 3.505 | 3.609 | 837,962 | -0.22(-5.71%) |
Nov 07, 2008 | 4.400 | 4.466 | 3.679 | 3.828 | 622,693 | -0.48(-11.11%) |
Nov 06, 2008 | 4.767 | 4.767 | 4.219 | 4.306 | 609,971 | -0.49(-10.26%) |
Nov 05, 2008 | 5.149 | 5.149 | 4.784 | 4.798 | 227,117 | -0.49(-9.31%) |
Nov 04, 2008 | 5.478 | 5.478 | 5.270 | 5.291 | 524,009 | +0.02(+0.46%) |
Nov 03, 2008 | 5.246 | 5.374 | 5.183 | 5.266 | 370,528 | +0.03(+0.53%) |
Oct 31, 2008 | 5.180 | 5.315 | 4.993 | 5.239 | 352,969 | +0.06(+1.21%) |
Oct 30, 2008 | 5.225 | 5.447 | 5.076 | 5.176 | 388,253 | +0.02(+0.47%) |
Oct 29, 2008 | 5.391 | 5.665 | 5.131 | 5.152 | 723,884 | -0.14(-2.56%) |
Oct 28, 2008 | 5.578 | 5.821 | 5.239 | 5.287 | 446,253 | -0.22(-3.97%) |
Oct 27, 2008 | 5.523 | 5.634 | 5.422 | 5.506 | 278,983 | -0.10(-1.79%) |
Oct 24, 2008 | 5.374 | 5.773 | 5.201 | 5.606 | 527,384 | -0.12(-2.12%) |
Oct 23, 2008 | 5.658 | 5.842 | 5.422 | 5.728 | 428,348 | +0.08(+1.35%) |
Oct 22, 2008 | 5.814 | 6.012 | 5.603 | 5.651 | 1,060,499 | -0.22(-3.78%) |
Oct 21, 2008 | 5.821 | 6.015 | 5.752 | 5.873 | 723,688 | +0.05(+0.83%) |
Oct 20, 2008 | 5.710 | 5.963 | 5.669 | 5.825 | 835,046 | +0.34(+6.26%) |
Oct 17, 2008 | 5.450 | 5.880 | 5.291 | 5.481 | 732,615 | -0.07(-1.25%) |
Oct 16, 2008 | 5.516 | 5.637 | 5.202 | 5.551 | 873,257 | +0.06(+1.07%) |
Oct 15, 2008 | 5.454 | 5.734 | 5.374 | 5.492 | 741,473 | -0.17(-3.00%) |
Oct 14, 2008 | 5.658 | 6.050 | 5.492 | 5.662 | 1,024,433 | +0.46(+8.87%) |
Oct 13, 2008 | 4.736 | 5.374 | 4.736 | 5.201 | 750,186 | +0.69(+15.38%) |
Oct 10, 2008 | 4.167 | 4.680 | 3.620 | 4.507 | 1,065,016 | -0.07(-1.52%) |
Oct 09, 2008 | 4.913 | 4.993 | 4.441 | 4.576 | 789,502 | -0.14(-2.94%) |
Oct 08, 2008 | 4.680 | 4.732 | 4.119 | 4.715 | 1,122,212 | +0.00(+0.07%) |
Oct 07, 2008 | 5.166 | 5.308 | 4.583 | 4.712 | 716,838 | -0.42(-8.11%) |
Oct 06, 2008 | 5.634 | 5.634 | 4.941 | 5.128 | 1,010,704 | -0.53(-9.33%) |
Oct 03, 2008 | 5.634 | 5.780 | 5.509 | 5.655 | 1,095,895 | +0.01(+0.26%) |
Oct 02, 2008 | 5.748 | 5.894 | 5.641 | 5.641 | 588,753 | -0.14(-2.46%) |
Oct 01, 2008 | 5.894 | 5.932 | 5.599 | 5.783 | 384,405 | -0.08(-1.42%) |
Sep 30, 2008 | 6.327 | 6.327 | 5.814 | 5.866 | 383,641 | -0.16(-2.70%) |
Sep 29, 2008 | 6.813 | 6.813 | 5.721 | 6.029 | 417,208 | -0.80(-11.73%) |
Sep 26, 2008 | 6.761 | 6.868 | 6.698 | 6.830 | 0 | +0.05(+0.72%) |
Sep 25, 2008 | 6.716 | 6.934 | 6.716 | 6.781 | 203,578 | +0.02(+0.26%) |
Sep 24, 2008 | 6.934 | 6.934 | 6.622 | 6.764 | 269,915 | -0.17(-2.50%) |
Sep 23, 2008 | 7.125 | 7.177 | 6.934 | 6.938 | 281,622 | -0.30(-4.17%) |
Sep 22, 2008 | 7.107 | 7.496 | 7.107 | 7.239 | 181,323 | +0.04(+0.58%) |
Sep 19, 2008 | 8.397 | 8.397 | 7.007 | 7.198 | 0 | +0.41(+5.97%) |
Sep 18, 2008 | 6.650 | 7.007 | 6.546 | 6.792 | 613,135 | +0.19(+2.94%) |
Sep 17, 2008 | 6.761 | 6.827 | 6.463 | 6.598 | 716,584 | -0.18(-2.71%) |
Sep 16, 2008 | 6.896 | 6.915 | 6.570 | 6.781 | 386,655 | -0.23(-3.31%) |
Sep 15, 2008 | 7.627 | 7.679 | 6.879 | 7.014 | 339,856 | -0.80(-10.21%) |
Sep 12, 2008 | 7.614 | 7.985 | 7.537 | 7.811 | 488,889 | +0.18(+2.32%) |
Sep 11, 2008 | 7.565 | 7.787 | 7.430 | 7.634 | 199,171 | -0.06(-0.81%) |
Sep 10, 2008 | 7.790 | 7.891 | 7.582 | 7.697 | 382,694 | -0.10(-1.33%) |
Sep 09, 2008 | 8.147 | 8.175 | 7.738 | 7.801 | 306,349 | -0.35(-4.30%) |
Sep 08, 2008 | 8.470 | 8.470 | 8.147 | 8.151 | 237,916 | -0.12(-1.43%) |
Sep 05, 2008 | 8.487 | 8.668 | 8.158 | 8.269 | 0 | -0.19(-2.25%) |
Sep 04, 2008 | 8.432 | 8.668 | 8.352 | 8.460 | 447,817 | +0.03(+0.33%) |
Sep 03, 2008 | 8.494 | 8.605 | 8.432 | 8.432 | 499,585 | -0.03(-0.37%) |
Sep 02, 2008 | 8.494 | 8.550 | 8.321 | 8.463 | 522,555 | -0.03(-0.37%) |
Aug 29, 2008 | 8.525 | 8.539 | 8.460 | 8.494 | 201,787 | -0.03(-0.37%) |
Aug 28, 2008 | 8.668 | 8.740 | 8.518 | 8.525 | 412,974 | -0.02(-0.28%) |
Aug 27, 2008 | 8.664 | 8.668 | 8.210 | 8.550 | 251,325 | +0.23(+2.75%) |
Aug 26, 2008 | 8.234 | 8.321 | 8.200 | 8.321 | 278,573 | +0.09(+1.14%) |
Aug 25, 2008 | 8.321 | 8.373 | 8.151 | 8.227 | 270,924 | -0.10(-1.25%) |
Aug 22, 2008 | 8.317 | 8.425 | 8.317 | 8.331 | 170,625 | +0.00(+0.04%) |
Aug 21, 2008 | 8.196 | 8.404 | 8.085 | 8.328 | 297,930 | +0.17(+2.08%) |
Aug 20, 2008 | 8.345 | 8.383 | 8.054 | 8.158 | 714,051 | -0.20(-2.37%) |
Aug 19, 2008 | 8.321 | 8.390 | 8.293 | 8.356 | 331,988 | -0.02(-0.29%) |
Aug 18, 2008 | 8.671 | 8.830 | 8.366 | 8.380 | 351,154 | -0.36(-4.09%) |
Aug 15, 2008 | 8.706 | 8.744 | 8.647 | 8.737 | 0 | +0.08(+0.88%) |
Aug 14, 2008 | 8.512 | 9.021 | 8.512 | 8.661 | 373,534 | +0.17(+1.96%) |
Aug 13, 2008 | 8.539 | 8.539 | 8.338 | 8.494 | 596,391 | +0.02(+0.20%) |
Aug 12, 2008 | 8.737 | 8.824 | 8.262 | 8.477 | 1,687,101 | -0.31(-3.55%) |
Aug 11, 2008 | 9.073 | 9.073 | 8.480 | 8.789 | 814,434 | -0.48(-5.16%) |
Aug 08, 2008 | 9.500 | 10.14 | 9.160 | 9.267 | 530,721 | -0.24(-2.52%) |
Aug 07, 2008 | 9.808 | 9.985 | 9.461 | 9.507 | 186,281 | -0.23(-2.39%) |
Aug 06, 2008 | 9.826 | 10.25 | 9.666 | 9.739 | 372,132 | -0.17(-1.75%) |
Aug 05, 2008 | 9.950 | 10.36 | 9.770 | 9.912 | 283,970 | -0.31(-3.05%) |
Aug 04, 2008 | 10.23 | 10.44 | 10.04 | 10.22 | 219,422 | -0.06(-0.55%) |
Aug 01, 2008 | 10.47 | 10.71 | 10.21 | 10.28 | 203,745 | -0.19(-1.84%) |
Jul 31, 2008 | 10.44 | 10.79 | 10.42 | 10.47 | 275,199 | +0.03(+0.30%) |
Jul 30, 2008 | 10.15 | 10.48 | 10.07 | 10.44 | 176,229 | +0.32(+3.15%) |
Jul 29, 2008 | 10.12 | 10.13 | 9.943 | 10.12 | 65,165 | +0.06(+0.59%) |
Jul 28, 2008 | 9.846 | 10.12 | 9.819 | 10.06 | 99,119 | +0.26(+2.62%) |
Jul 25, 2008 | 9.860 | 10.07 | 9.749 | 9.808 | 158,107 | -0.01(-0.11%) |
Jul 24, 2008 | 9.898 | 9.964 | 9.732 | 9.819 | 205,986 | -0.06(-0.60%) |
Jul 23, 2008 | 9.853 | 10.27 | 9.780 | 9.878 | 288,614 | -0.02(-0.25%) |
Jul 22, 2008 | 9.805 | 10.08 | 9.722 | 9.902 | 203,059 | +0.06(+0.63%) |
Jul 21, 2008 | 9.396 | 9.846 | 9.375 | 9.839 | 235,600 | +0.45(+4.84%) |
Jul 18, 2008 | 9.708 | 9.708 | 9.295 | 9.385 | 319,842 | -0.26(-2.66%) |
Jul 17, 2008 | 9.725 | 9.995 | 9.527 | 9.642 | 294,076 | -0.12(-1.21%) |
Jul 16, 2008 | 9.621 | 9.774 | 9.437 | 9.760 | 299,681 | +0.05(+0.54%) |
Jul 15, 2008 | 9.968 | 10.04 | 9.503 | 9.708 | 407,165 | -0.29(-2.95%) |
Jul 14, 2008 | 10.02 | 10.21 | 9.919 | 10.00 | 338,250 | +0.00(+0.00%) |
Jul 11, 2008 | 9.992 | 10.23 | 9.943 | 10.00 | 330,436 | -0.03(-0.35%) |
Jul 10, 2008 | 9.780 | 10.11 | 9.673 | 10.04 | 244,057 | +0.26(+2.66%) |
Jul 09, 2008 | 9.645 | 9.982 | 9.645 | 9.777 | 368,247 | +0.17(+1.81%) |
Jul 08, 2008 | 9.621 | 9.676 | 9.472 | 9.604 | 292,750 | -0.08(-0.79%) |
Jul 07, 2008 | 9.992 | 9.992 | 9.448 | 9.680 | 514,208 | -0.37(-3.72%) |
Jul 04, 2008 | 10.18 | 10.18 | 9.874 | 10.05 | 199,344 | +0.00(+0.00%) |
Jul 03, 2008 | 10.18 | 10.18 | 9.874 | 10.05 | 199,344 | -0.09(-0.89%) |
Jul 02, 2008 | 10.16 | 10.23 | 10.09 | 10.14 | 141,046 | +0.00(+0.03%) |
Jul 01, 2008 | 10.21 | 10.24 | 10.05 | 10.14 | 280,145 | +0.00(+0.00%) |
Jun 30, 2008 | 10.26 | 10.30 | 10.06 | 10.14 | 158,732 | -0.09(-0.85%) |
Jun 27, 2008 | 10.29 | 10.41 | 10.23 | 10.23 | 160,558 | -0.16(-1.57%) |
Jun 26, 2008 | 10.40 | 10.53 | 10.29 | 10.39 | 368,910 | -0.07(-0.70%) |
Jun 25, 2008 | 10.54 | 10.58 | 10.38 | 10.46 | 380,632 | -0.12(-1.15%) |
Jun 24, 2008 | 10.57 | 10.58 | 10.36 | 10.58 | 276,148 | +0.00(+0.03%) |
Jun 23, 2008 | 10.47 | 10.60 | 10.35 | 10.58 | 244,734 | +0.20(+1.90%) |
Jun 20, 2008 | 10.48 | 10.49 | 10.36 | 10.38 | 253,627 | -0.11(-1.02%) |
Jun 19, 2008 | 10.75 | 10.80 | 10.44 | 10.49 | 299,159 | -0.26(-2.39%) |
Jun 18, 2008 | 10.97 | 10.97 | 10.74 | 10.75 | 402,971 | -0.16(-1.46%) |
Jun 17, 2008 | 10.84 | 11.09 | 10.78 | 10.91 | 213,359 | +0.01(+0.13%) |
Jun 16, 2008 | 10.87 | 11.01 | 10.71 | 10.89 | 175,744 | +0.03(+0.29%) |
Jun 13, 2008 | 10.85 | 10.87 | 10.74 | 10.86 | 116,538 | +0.10(+0.90%) |
Jun 12, 2008 | 10.80 | 10.83 | 10.75 | 10.77 | 126,991 | +0.01(+0.13%) |
Jun 11, 2008 | 10.72 | 11.00 | 10.72 | 10.75 | 183,564 | +0.00(+0.00%) |
Jun 10, 2008 | 10.74 | 11.01 | 10.66 | 10.75 | 282,306 | -0.14(-1.31%) |
Jun 09, 2008 | 11.00 | 11.00 | 10.64 | 10.89 | 256,246 | -0.01(-0.10%) |
Jun 06, 2008 | 10.89 | 11.02 | 10.88 | 10.90 | 232,603 | -0.02(-0.19%) |
Jun 05, 2008 | 10.89 | 10.94 | 10.85 | 10.92 | 229,695 | +0.02(+0.19%) |
Jun 04, 2008 | 10.89 | 10.98 | 10.80 | 10.90 | 230,520 | -0.01(-0.13%) |
Jun 03, 2008 | 10.92 | 10.92 | 10.86 | 10.92 | 267,561 | -0.00(-0.03%) |