Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.904 | 6.014 | 5.893 | 5.952 | 6,935,676 | +0.11(+1.88%) |
May 28, 2009 | 6.109 | 6.121 | 5.789 | 5.842 | 8,843,649 | -0.24(-3.93%) |
May 27, 2009 | 6.185 | 6.309 | 5.904 | 6.081 | 14,945,298 | -0.36(-5.63%) |
May 26, 2009 | 6.112 | 6.447 | 6.112 | 6.444 | 3,973,852 | +0.31(+5.14%) |
May 22, 2009 | 6.112 | 6.205 | 6.095 | 6.129 | 2,027,192 | +0.04(+0.74%) |
May 21, 2009 | 6.230 | 6.270 | 6.079 | 6.084 | 3,589,245 | -0.20(-3.13%) |
May 20, 2009 | 6.351 | 6.379 | 6.244 | 6.281 | 2,380,471 | -0.04(-0.62%) |
May 19, 2009 | 6.348 | 6.402 | 6.289 | 6.320 | 1,311,263 | -0.02(-0.35%) |
May 18, 2009 | 6.315 | 6.354 | 6.239 | 6.343 | 1,723,556 | +0.05(+0.76%) |
May 15, 2009 | 6.253 | 6.315 | 6.185 | 6.295 | 3,112,097 | +0.03(+0.40%) |
May 14, 2009 | 6.272 | 6.385 | 6.247 | 6.270 | 2,129,041 | +0.01(+0.18%) |
May 13, 2009 | 6.250 | 6.301 | 6.205 | 6.258 | 2,586,876 | -0.02(-0.36%) |
May 12, 2009 | 6.298 | 6.365 | 6.256 | 6.281 | 3,316,293 | +0.01(+0.18%) |
May 11, 2009 | 6.261 | 6.348 | 6.235 | 6.270 | 2,941,261 | -0.01(-0.09%) |
May 08, 2009 | 6.447 | 6.455 | 6.233 | 6.275 | 3,787,451 | -0.11(-1.67%) |
May 07, 2009 | 6.436 | 6.478 | 6.332 | 6.382 | 2,249,670 | -0.02(-0.26%) |
May 06, 2009 | 6.466 | 6.511 | 6.326 | 6.399 | 2,578,517 | -0.05(-0.78%) |
May 05, 2009 | 6.514 | 6.534 | 6.377 | 6.450 | 3,406,878 | -0.10(-1.59%) |
May 04, 2009 | 6.562 | 6.568 | 6.534 | 6.554 | 2,905,988 | +0.12(+1.88%) |
May 01, 2009 | 6.483 | 6.534 | 6.377 | 6.433 | 2,927,322 | -0.06(-0.95%) |
Apr 30, 2009 | 6.475 | 6.610 | 6.452 | 6.495 | 2,524,408 | +0.06(+0.87%) |
Apr 29, 2009 | 6.545 | 6.607 | 6.436 | 6.438 | 3,662,867 | -0.09(-1.42%) |
Apr 28, 2009 | 6.506 | 6.593 | 6.489 | 6.531 | 2,380,681 | +0.01(+0.17%) |
Apr 27, 2009 | 6.646 | 6.683 | 6.520 | 6.520 | 2,507,179 | -0.20(-3.01%) |
Apr 24, 2009 | 6.722 | 6.824 | 6.669 | 6.722 | 3,522,107 | +0.01(+0.08%) |
Apr 23, 2009 | 6.770 | 6.781 | 6.635 | 6.717 | 3,713,819 | +0.01(+0.17%) |
Apr 22, 2009 | 6.804 | 6.832 | 6.691 | 6.705 | 1,995,203 | -0.11(-1.57%) |
Apr 21, 2009 | 6.753 | 6.869 | 6.705 | 6.812 | 2,154,771 | +0.06(+0.87%) |
Apr 20, 2009 | 6.677 | 6.793 | 6.644 | 6.753 | 3,263,898 | +0.02(+0.25%) |
Apr 17, 2009 | 6.708 | 6.753 | 6.627 | 6.736 | 2,311,971 | +0.05(+0.80%) |
Apr 16, 2009 | 6.703 | 6.776 | 6.618 | 6.683 | 3,504,686 | -0.01(-0.13%) |
Apr 15, 2009 | 6.624 | 6.717 | 6.599 | 6.691 | 1,828,794 | +0.07(+1.02%) |
Apr 14, 2009 | 6.610 | 6.666 | 6.472 | 6.624 | 2,641,480 | -0.01(-0.17%) |
Apr 13, 2009 | 6.624 | 6.689 | 6.593 | 6.635 | 2,475,705 | -0.05(-0.72%) |
Apr 09, 2009 | 6.798 | 6.821 | 6.610 | 6.683 | 2,191,627 | -0.01(-0.13%) |
Apr 08, 2009 | 6.736 | 6.759 | 6.627 | 6.691 | 1,510,927 | -0.00(-0.04%) |
Apr 07, 2009 | 6.728 | 6.793 | 6.669 | 6.694 | 3,124,902 | -0.03(-0.50%) |
Apr 06, 2009 | 6.725 | 6.871 | 6.683 | 6.728 | 4,454,120 | -0.01(-0.21%) |
Apr 03, 2009 | 6.694 | 6.784 | 6.652 | 6.742 | 2,171,286 | +0.03(+0.38%) |
Apr 02, 2009 | 6.649 | 6.750 | 6.615 | 6.717 | 3,897,090 | +0.15(+2.23%) |
Apr 01, 2009 | 6.511 | 6.601 | 6.452 | 6.571 | 3,374,457 | -0.03(-0.47%) |
Mar 31, 2009 | 6.559 | 6.714 | 6.455 | 6.601 | 2,503,522 | +0.10(+1.56%) |
Mar 30, 2009 | 6.419 | 6.506 | 6.365 | 6.500 | 2,249,571 | -0.16(-2.41%) |
Mar 26, 2009 | 6.601 | 6.669 | 6.478 | 6.660 | 2,869,161 | +0.12(+1.80%) |
Mar 25, 2009 | 6.565 | 6.604 | 6.393 | 6.542 | 2,485,781 | +0.03(+0.47%) |
Mar 24, 2009 | 6.542 | 6.658 | 6.430 | 6.511 | 2,524,084 | -0.11(-1.61%) |
Mar 23, 2009 | 6.462 | 6.618 | 6.462 | 6.618 | 2,040,349 | +0.21(+3.20%) |
Mar 20, 2009 | 6.438 | 6.607 | 6.396 | 6.413 | 3,467,482 | +0.01(+0.12%) |
Mar 19, 2009 | 6.621 | 6.621 | 6.326 | 6.405 | 3,575,370 | -0.16(-2.43%) |
Mar 18, 2009 | 6.447 | 6.644 | 6.379 | 6.565 | 4,862,465 | +0.11(+1.74%) |
Mar 17, 2009 | 6.343 | 6.452 | 6.213 | 6.452 | 3,356,581 | +0.13(+2.00%) |
Mar 16, 2009 | 6.287 | 6.396 | 6.213 | 6.326 | 4,317,749 | +0.09(+1.49%) |
Mar 13, 2009 | 6.062 | 6.256 | 5.969 | 6.233 | 0 | +0.21(+3.45%) |
Mar 12, 2009 | 5.792 | 6.062 | 5.736 | 6.025 | 4,311,823 | +0.27(+4.64%) |
Mar 11, 2009 | 5.893 | 5.977 | 5.736 | 5.758 | 4,405,794 | -0.11(-1.92%) |
Mar 10, 2009 | 5.958 | 5.989 | 5.778 | 5.870 | 5,004,854 | -0.02(-0.38%) |
Mar 09, 2009 | 6.166 | 6.225 | 5.834 | 5.893 | 4,183,102 | -0.29(-4.73%) |
Mar 06, 2009 | 6.197 | 6.258 | 5.935 | 6.185 | 0 | +0.04(+0.69%) |
Mar 05, 2009 | 6.500 | 6.503 | 6.115 | 6.143 | 5,138,373 | -0.35(-5.41%) |
Mar 04, 2009 | 6.531 | 6.585 | 6.396 | 6.495 | 4,607,941 | +0.17(+2.67%) |
Mar 02, 2009 | 6.205 | 6.402 | 6.168 | 6.326 | 5,586,547 | +0.05(+0.85%) |
Feb 27, 2009 | 6.289 | 6.388 | 6.188 | 6.272 | 0 | -0.07(-1.06%) |
Feb 26, 2009 | 6.354 | 6.424 | 6.298 | 6.340 | 5,427,121 | +0.04(+0.58%) |
Feb 25, 2009 | 6.253 | 6.351 | 6.129 | 6.303 | 5,599,501 | -0.02(-0.31%) |
Feb 24, 2009 | 6.377 | 6.416 | 6.261 | 6.323 | 3,338,964 | +0.00(+0.04%) |
Feb 23, 2009 | 6.500 | 6.517 | 6.194 | 6.320 | 2,771,122 | -0.12(-1.83%) |
Feb 20, 2009 | 6.452 | 6.585 | 6.309 | 6.438 | 3,081,296 | -0.02(-0.26%) |
Feb 19, 2009 | 6.503 | 6.572 | 6.419 | 6.455 | 1,249,012 | -0.08(-1.20%) |
Feb 18, 2009 | 6.587 | 6.615 | 6.447 | 6.534 | 2,818,331 | -0.05(-0.73%) |
Feb 17, 2009 | 6.646 | 6.739 | 6.520 | 6.582 | 3,255,504 | -0.22(-3.18%) |
Feb 13, 2009 | 6.728 | 6.843 | 6.669 | 6.798 | 2,356,851 | +0.08(+1.13%) |
Feb 12, 2009 | 6.644 | 6.809 | 6.520 | 6.722 | 3,398,025 | -0.03(-0.37%) |
Feb 11, 2009 | 6.601 | 6.818 | 6.587 | 6.748 | 3,177,080 | +0.14(+2.08%) |
Feb 10, 2009 | 6.632 | 6.700 | 6.540 | 6.610 | 3,686,036 | -0.09(-1.38%) |
Feb 09, 2009 | 6.624 | 6.736 | 6.590 | 6.703 | 3,213,071 | +0.04(+0.63%) |
Feb 06, 2009 | 6.677 | 6.680 | 6.545 | 6.660 | 4,219,492 | -0.01(-0.08%) |
Feb 05, 2009 | 6.348 | 6.801 | 6.278 | 6.666 | 10,480,921 | +0.62(+10.28%) |
Feb 04, 2009 | 6.289 | 6.365 | 5.994 | 6.045 | 4,181,537 | -0.26(-4.15%) |
Feb 03, 2009 | 6.188 | 6.379 | 6.112 | 6.306 | 2,334,887 | +0.12(+1.95%) |
Feb 02, 2009 | 6.059 | 6.208 | 5.929 | 6.185 | 2,706,815 | +0.14(+2.37%) |
Jan 30, 2009 | 6.267 | 6.371 | 5.977 | 6.042 | 0 | -0.26(-4.11%) |
Jan 29, 2009 | 6.410 | 6.444 | 6.258 | 6.301 | 3,029,331 | -0.14(-2.18%) |
Jan 28, 2009 | 6.495 | 6.548 | 6.402 | 6.441 | 2,638,297 | -0.04(-0.65%) |
Jan 27, 2009 | 6.514 | 6.573 | 6.436 | 6.483 | 2,508,633 | +0.01(+0.17%) |
Jan 26, 2009 | 6.486 | 6.551 | 6.371 | 6.472 | 3,249,308 | +0.03(+0.48%) |
Jan 23, 2009 | 6.393 | 6.531 | 6.365 | 6.441 | 2,001,886 | -0.08(-1.16%) |
Jan 22, 2009 | 6.407 | 6.559 | 6.371 | 6.517 | 1,767,087 | -0.03(-0.39%) |
Jan 21, 2009 | 6.503 | 6.571 | 6.393 | 6.542 | 3,807,142 | +0.06(+0.87%) |
Jan 20, 2009 | 6.497 | 6.582 | 6.466 | 6.486 | 2,823,072 | -0.06(-0.90%) |
Jan 16, 2009 | 6.495 | 6.571 | 6.354 | 6.545 | 3,459,981 | +0.09(+1.44%) |
Jan 15, 2009 | 6.309 | 6.464 | 6.205 | 6.452 | 2,683,710 | +0.05(+0.75%) |
Jan 14, 2009 | 6.576 | 6.576 | 6.312 | 6.405 | 4,769,928 | -0.15(-2.32%) |
Jan 13, 2009 | 6.523 | 6.601 | 6.475 | 6.556 | 2,418,326 | +0.08(+1.22%) |
Jan 12, 2009 | 6.258 | 6.562 | 6.247 | 6.478 | 4,504,904 | +0.13(+2.08%) |
Jan 09, 2009 | 6.287 | 6.422 | 6.101 | 6.346 | 5,536,830 | +0.05(+0.76%) |
Jan 08, 2009 | 6.410 | 6.492 | 6.256 | 6.298 | 3,677,998 | -0.13(-1.97%) |
Jan 07, 2009 | 6.582 | 6.582 | 6.371 | 6.424 | 2,355,165 | -0.21(-3.18%) |
Jan 06, 2009 | 6.635 | 6.728 | 6.436 | 6.635 | 3,466,824 | +0.08(+1.16%) |
Jan 05, 2009 | 6.666 | 6.727 | 6.475 | 6.559 | 3,032,059 | -0.15(-2.18%) |
Jan 02, 2009 | 6.874 | 6.874 | 6.675 | 6.705 | 0 | -0.14(-2.09%) |
Jan 01, 2009 | 6.770 | 6.916 | 6.725 | 6.849 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.770 | 6.916 | 6.725 | 6.849 | 3,495,961 | +0.08(+1.25%) |
Dec 30, 2008 | 6.627 | 6.765 | 6.599 | 6.765 | 2,095,455 | +0.19(+2.91%) |
Dec 29, 2008 | 6.705 | 6.721 | 6.489 | 6.573 | 2,301,240 | -0.15(-2.26%) |
Dec 26, 2008 | 6.711 | 6.793 | 6.666 | 6.725 | 855,914 | +0.05(+0.80%) |
Dec 24, 2008 | 6.599 | 6.703 | 6.548 | 6.672 | 1,080,131 | +0.09(+1.41%) |
Dec 23, 2008 | 6.621 | 6.722 | 6.526 | 6.579 | 1,906,005 | -0.00(-0.04%) |
Dec 22, 2008 | 6.832 | 6.832 | 6.466 | 6.582 | 3,977,384 | -0.26(-3.86%) |
Dec 19, 2008 | 6.663 | 6.973 | 6.663 | 6.846 | 6,198,377 | +0.21(+3.09%) |
Dec 18, 2008 | 6.489 | 6.717 | 6.430 | 6.641 | 3,906,736 | +0.15(+2.34%) |
Dec 17, 2008 | 6.672 | 6.773 | 6.433 | 6.489 | 4,528,617 | -0.26(-3.87%) |
Dec 16, 2008 | 6.436 | 6.773 | 6.399 | 6.750 | 3,853,263 | +0.38(+6.00%) |
Dec 15, 2008 | 6.526 | 6.579 | 6.284 | 6.368 | 2,406,788 | -0.15(-2.29%) |
Dec 12, 2008 | 6.326 | 6.517 | 6.264 | 6.517 | 3,528,854 | +0.05(+0.74%) |
Dec 11, 2008 | 6.520 | 6.700 | 6.402 | 6.469 | 2,685,872 | -0.15(-2.25%) |
Dec 10, 2008 | 6.739 | 6.776 | 6.452 | 6.618 | 3,822,027 | -0.03(-0.47%) |
Dec 09, 2008 | 6.756 | 6.908 | 6.509 | 6.649 | 4,268,999 | -0.15(-2.19%) |
Dec 08, 2008 | 6.973 | 7.046 | 6.745 | 6.798 | 4,976,692 | -0.05(-0.70%) |
Dec 05, 2008 | 6.725 | 6.866 | 6.424 | 6.846 | 5,691,839 | +0.07(+1.04%) |
Dec 04, 2008 | 6.705 | 6.840 | 6.607 | 6.776 | 5,379,620 | -0.03(-0.50%) |
Dec 03, 2008 | 6.646 | 6.984 | 6.466 | 6.809 | 6,955,423 | +0.25(+3.86%) |
Dec 02, 2008 | 7.001 | 7.029 | 6.441 | 6.556 | 10,981,803 | -0.43(-6.12%) |
Dec 01, 2008 | 7.403 | 7.406 | 6.975 | 6.984 | 5,213,560 | -0.55(-7.24%) |
Nov 28, 2008 | 7.451 | 7.580 | 7.377 | 7.529 | 1,595,404 | +0.07(+0.90%) |
Nov 26, 2008 | 7.451 | 7.687 | 7.338 | 7.462 | 6,093,344 | -0.11(-1.41%) |
Nov 25, 2008 | 8.044 | 8.128 | 7.451 | 7.569 | 6,559,480 | -0.43(-5.38%) |
Nov 24, 2008 | 7.591 | 8.094 | 7.507 | 7.999 | 5,569,755 | +0.46(+6.12%) |
Nov 21, 2008 | 7.819 | 7.914 | 7.293 | 7.538 | 6,653,963 | -0.07(-0.92%) |
Nov 20, 2008 | 7.774 | 8.080 | 7.560 | 7.608 | 5,288,512 | -0.26(-3.36%) |
Nov 19, 2008 | 7.861 | 8.094 | 7.734 | 7.872 | 7,189,656 | -0.03(-0.36%) |
Nov 18, 2008 | 7.338 | 7.951 | 7.316 | 7.900 | 33,657,176 | +0.60(+8.16%) |
Nov 17, 2008 | 7.408 | 7.507 | 7.226 | 7.304 | 2,816,030 | -0.14(-1.89%) |
Nov 14, 2008 | 7.591 | 7.718 | 7.420 | 7.445 | 2,965,102 | -0.24(-3.11%) |
Nov 13, 2008 | 7.189 | 7.692 | 6.975 | 7.684 | 4,038,583 | +0.51(+7.18%) |
Nov 12, 2008 | 7.425 | 7.462 | 7.147 | 7.169 | 2,435,260 | -0.35(-4.60%) |
Nov 11, 2008 | 7.600 | 7.704 | 7.445 | 7.515 | 2,046,577 | -0.13(-1.73%) |
Nov 10, 2008 | 7.715 | 7.810 | 7.526 | 7.647 | 3,308,536 | +0.15(+2.06%) |
Nov 07, 2008 | 7.411 | 7.526 | 7.296 | 7.493 | 2,781,924 | +0.15(+1.99%) |
Nov 06, 2008 | 7.861 | 7.861 | 7.313 | 7.346 | 5,343,913 | -0.54(-6.81%) |
Nov 05, 2008 | 8.066 | 8.184 | 7.847 | 7.883 | 3,712,872 | -0.40(-4.85%) |
Nov 04, 2008 | 8.387 | 8.502 | 8.229 | 8.286 | 2,532,734 | +0.07(+0.86%) |
Nov 03, 2008 | 8.333 | 8.544 | 8.052 | 8.215 | 3,674,648 | -0.12(-1.45%) |
Oct 31, 2008 | 8.218 | 8.499 | 8.184 | 8.336 | 3,101,544 | +0.10(+1.26%) |
Oct 30, 2008 | 8.111 | 8.260 | 7.926 | 8.232 | 2,295,649 | +0.27(+3.35%) |
Oct 29, 2008 | 7.732 | 8.246 | 7.718 | 7.965 | 2,718,456 | +0.23(+2.98%) |
Oct 28, 2008 | 7.206 | 7.734 | 7.048 | 7.734 | 2,738,609 | +0.55(+7.67%) |
Oct 27, 2008 | 7.119 | 7.417 | 7.023 | 7.183 | 2,396,577 | -0.04(-0.51%) |
Oct 24, 2008 | 7.293 | 7.470 | 7.029 | 7.220 | 3,523,665 | -0.45(-5.87%) |
Oct 23, 2008 | 7.436 | 7.675 | 7.175 | 7.670 | 4,626,596 | +0.24(+3.29%) |
Oct 22, 2008 | 7.487 | 7.591 | 7.307 | 7.425 | 2,468,623 | -0.19(-2.51%) |
Oct 21, 2008 | 7.667 | 7.912 | 7.588 | 7.616 | 2,409,221 | -0.16(-2.10%) |
Oct 20, 2008 | 7.712 | 7.833 | 7.521 | 7.779 | 3,056,405 | +0.18(+2.41%) |
Oct 17, 2008 | 7.276 | 7.973 | 7.228 | 7.597 | 3,957,064 | -0.24(-3.02%) |
Oct 16, 2008 | 7.304 | 7.858 | 7.099 | 7.833 | 5,073,952 | +0.57(+7.78%) |
Oct 15, 2008 | 7.653 | 7.678 | 7.203 | 7.268 | 3,923,396 | -0.48(-6.17%) |
Oct 14, 2008 | 8.184 | 8.260 | 7.600 | 7.746 | 4,255,089 | -0.29(-3.57%) |
Oct 13, 2008 | 8.016 | 8.286 | 7.535 | 8.033 | 4,827,324 | +0.27(+3.44%) |
Oct 10, 2008 | 7.105 | 7.957 | 6.967 | 7.765 | 6,926,535 | +0.41(+5.62%) |
Oct 09, 2008 | 8.241 | 8.381 | 7.352 | 7.352 | 7,196,183 | -0.80(-9.83%) |
Oct 08, 2008 | 8.052 | 8.614 | 8.013 | 8.153 | 7,344,896 | -0.06(-0.75%) |
Oct 07, 2008 | 8.207 | 8.465 | 8.190 | 8.215 | 3,368,898 | -0.11(-1.32%) |
Oct 06, 2008 | 8.215 | 8.435 | 8.063 | 8.325 | 6,005,043 | -0.02(-0.24%) |
Oct 03, 2008 | 8.286 | 8.474 | 8.179 | 8.345 | 0 | +0.14(+1.68%) |
Oct 02, 2008 | 8.128 | 8.294 | 7.943 | 8.207 | 2,761,333 | +0.06(+0.69%) |
Oct 01, 2008 | 8.201 | 8.294 | 8.061 | 8.151 | 3,086,332 | -0.10(-1.26%) |
Sep 30, 2008 | 8.038 | 8.308 | 7.873 | 8.255 | 3,902,532 | +0.27(+3.42%) |
Sep 29, 2008 | 7.878 | 8.232 | 7.782 | 7.982 | 3,427,287 | +0.00(+0.00%) |
Sep 26, 2008 | 7.805 | 7.999 | 7.704 | 7.982 | 0 | +0.09(+1.10%) |
Sep 25, 2008 | 7.720 | 7.957 | 7.692 | 7.895 | 2,746,046 | +0.21(+2.67%) |
Sep 24, 2008 | 7.855 | 7.976 | 7.653 | 7.689 | 2,673,950 | -0.12(-1.58%) |
Sep 23, 2008 | 7.959 | 8.125 | 7.802 | 7.813 | 2,339,430 | -0.07(-0.93%) |
Sep 22, 2008 | 7.948 | 8.151 | 7.872 | 7.886 | 2,823,026 | -0.14(-1.75%) |
Sep 19, 2008 | 8.856 | 8.988 | 7.732 | 8.027 | 0 | -0.53(-6.18%) |
Sep 18, 2008 | 8.061 | 8.558 | 7.805 | 8.555 | 6,091,018 | +0.62(+7.79%) |
Sep 17, 2008 | 8.111 | 8.179 | 7.937 | 7.937 | 3,124,753 | -0.26(-3.22%) |
Sep 16, 2008 | 7.794 | 8.221 | 7.656 | 8.201 | 3,686,157 | +0.29(+3.70%) |
Sep 15, 2008 | 7.937 | 8.111 | 7.698 | 7.909 | 2,067,416 | -0.14(-1.75%) |
Sep 12, 2008 | 7.898 | 8.063 | 7.883 | 8.049 | 3,461,496 | +0.13(+1.63%) |
Sep 11, 2008 | 7.709 | 7.920 | 7.605 | 7.920 | 3,533,165 | +0.20(+2.55%) |
Sep 10, 2008 | 7.749 | 7.779 | 7.619 | 7.723 | 3,929,112 | +0.04(+0.59%) |
Sep 09, 2008 | 7.788 | 7.788 | 7.611 | 7.678 | 4,275,519 | -0.07(-0.91%) |
Sep 08, 2008 | 7.872 | 7.928 | 7.639 | 7.749 | 4,374,316 | +0.02(+0.29%) |
Sep 05, 2008 | 7.622 | 7.753 | 7.597 | 7.726 | 0 | +0.07(+0.88%) |
Sep 04, 2008 | 7.560 | 7.785 | 7.521 | 7.659 | 5,780,179 | +0.13(+1.79%) |
Sep 03, 2008 | 7.650 | 7.861 | 7.422 | 7.524 | 6,239,443 | +0.05(+0.72%) |
Sep 02, 2008 | 7.501 | 7.689 | 7.453 | 7.470 | 3,948,212 | +0.04(+0.49%) |
Aug 29, 2008 | 7.276 | 7.538 | 7.276 | 7.434 | 0 | +0.11(+1.46%) |
Aug 28, 2008 | 7.197 | 7.358 | 7.195 | 7.327 | 6,976,052 | +0.16(+2.24%) |
Aug 27, 2008 | 6.916 | 7.223 | 6.897 | 7.167 | 6,384,308 | +0.24(+3.49%) |
Aug 26, 2008 | 7.127 | 7.164 | 6.613 | 6.925 | 12,716,179 | -0.25(-3.53%) |
Aug 25, 2008 | 7.282 | 7.296 | 7.116 | 7.178 | 4,291,940 | -0.13(-1.77%) |
Aug 22, 2008 | 7.355 | 7.411 | 7.254 | 7.307 | 3,572,482 | -0.04(-0.57%) |
Aug 21, 2008 | 7.287 | 7.355 | 7.217 | 7.349 | 4,138,173 | +0.04(+0.54%) |
Aug 20, 2008 | 7.431 | 7.490 | 7.217 | 7.310 | 4,025,611 | -0.10(-1.40%) |
Aug 19, 2008 | 7.465 | 7.476 | 7.361 | 7.414 | 3,971,331 | -0.08(-1.05%) |
Aug 18, 2008 | 7.687 | 7.692 | 7.459 | 7.493 | 5,351,343 | -0.14(-1.81%) |
Aug 15, 2008 | 7.917 | 7.962 | 7.493 | 7.630 | 0 | -0.23(-2.93%) |
Aug 14, 2008 | 8.972 | 8.988 | 7.302 | 7.861 | 23,776,356 | -1.13(-12.54%) |
Aug 13, 2008 | 9.062 | 9.188 | 8.918 | 8.988 | 3,348,383 | -0.04(-0.44%) |
Aug 12, 2008 | 9.036 | 9.123 | 8.896 | 9.028 | 2,798,840 | +0.02(+0.22%) |
Aug 11, 2008 | 8.890 | 9.064 | 8.870 | 9.008 | 3,000,556 | +0.12(+1.39%) |
Aug 08, 2008 | 8.710 | 9.140 | 8.710 | 8.884 | 3,068,669 | +0.14(+1.58%) |
Aug 07, 2008 | 8.730 | 8.786 | 8.271 | 8.747 | 2,287,056 | -0.04(-0.45%) |
Aug 06, 2008 | 8.786 | 8.868 | 8.530 | 8.786 | 1,916,857 | +0.01(+0.10%) |
Aug 05, 2008 | 8.603 | 8.786 | 8.570 | 8.778 | 3,174,982 | +0.24(+2.80%) |
Aug 04, 2008 | 8.505 | 8.654 | 8.370 | 8.539 | 2,212,150 | +0.05(+0.56%) |
Aug 01, 2008 | 8.451 | 8.570 | 8.418 | 8.491 | 1,553,039 | +0.04(+0.43%) |
Jul 31, 2008 | 8.331 | 8.496 | 8.173 | 8.454 | 2,016,305 | +0.05(+0.57%) |
Jul 30, 2008 | 8.449 | 8.584 | 8.376 | 8.406 | 2,608,885 | +0.00(+0.03%) |
Jul 29, 2008 | 8.404 | 8.404 | 8.215 | 8.404 | 2,332,853 | +0.21(+2.54%) |
Jul 28, 2008 | 8.204 | 8.257 | 8.125 | 8.196 | 1,793,817 | -0.01(-0.07%) |
Jul 25, 2008 | 8.336 | 8.488 | 8.167 | 8.201 | 2,387,443 | -0.08(-0.92%) |
Jul 24, 2008 | 8.325 | 8.449 | 8.252 | 8.277 | 3,283,090 | -0.04(-0.51%) |
Jul 23, 2008 | 8.350 | 8.350 | 8.229 | 8.319 | 2,193,252 | -0.03(-0.34%) |
Jul 22, 2008 | 8.153 | 8.519 | 8.111 | 8.347 | 3,382,030 | +0.15(+1.78%) |
Jul 21, 2008 | 8.196 | 8.238 | 8.063 | 8.201 | 2,035,789 | +0.04(+0.55%) |
Jul 18, 2008 | 8.316 | 8.443 | 8.120 | 8.156 | 3,584,390 | -0.15(-1.79%) |
Jul 17, 2008 | 8.423 | 8.519 | 8.215 | 8.305 | 2,108,078 | -0.08(-0.94%) |
Jul 16, 2008 | 8.097 | 8.412 | 8.047 | 8.384 | 3,182,358 | +0.33(+4.05%) |
Jul 15, 2008 | 8.117 | 8.179 | 7.926 | 8.058 | 3,583,924 | -0.12(-1.48%) |
Jul 14, 2008 | 8.333 | 8.345 | 8.094 | 8.179 | 2,624,539 | -0.07(-0.85%) |
Jul 11, 2008 | 8.336 | 8.336 | 8.125 | 8.249 | 2,347,799 | -0.05(-0.58%) |
Jul 10, 2008 | 8.257 | 8.322 | 8.190 | 8.297 | 2,105,634 | +0.04(+0.48%) |
Jul 09, 2008 | 8.196 | 8.336 | 8.153 | 8.257 | 2,540,403 | +0.08(+1.00%) |
Jul 08, 2008 | 7.740 | 8.255 | 7.712 | 8.176 | 4,471,228 | +0.47(+6.09%) |
Jul 07, 2008 | 7.630 | 7.802 | 7.614 | 7.706 | 3,058,322 | +0.10(+1.37%) |
Jul 04, 2008 | 7.602 | 7.664 | 7.510 | 7.602 | 2,280,678 | +0.00(+0.00%) |
Jul 03, 2008 | 7.602 | 7.664 | 7.510 | 7.602 | 2,280,678 | +0.00(+0.00%) |
Jul 02, 2008 | 7.872 | 7.954 | 7.571 | 7.602 | 3,083,095 | -0.27(-3.43%) |
Jul 01, 2008 | 7.906 | 7.973 | 7.802 | 7.872 | 2,731,453 | -0.10(-1.20%) |
Jun 30, 2008 | 8.044 | 8.165 | 7.965 | 7.968 | 2,236,226 | -0.10(-1.25%) |
Jun 27, 2008 | 8.170 | 8.257 | 7.973 | 8.069 | 4,053,884 | -0.13(-1.64%) |
Jun 26, 2008 | 7.968 | 8.271 | 7.968 | 8.204 | 3,885,075 | +0.16(+1.96%) |
Jun 25, 2008 | 7.886 | 8.212 | 7.855 | 8.047 | 3,975,830 | +0.17(+2.10%) |
Jun 24, 2008 | 7.636 | 7.912 | 7.636 | 7.881 | 3,413,849 | +0.06(+0.79%) |
Jun 23, 2008 | 7.813 | 7.872 | 7.720 | 7.819 | 1,943,658 | +0.06(+0.83%) |
Jun 20, 2008 | 7.723 | 7.785 | 7.594 | 7.754 | 3,699,314 | -0.01(-0.11%) |
Jun 19, 2008 | 7.875 | 7.900 | 7.734 | 7.763 | 2,136,731 | -0.08(-1.07%) |
Jun 18, 2008 | 7.909 | 7.934 | 7.740 | 7.847 | 1,726,835 | -0.07(-0.89%) |
Jun 17, 2008 | 8.030 | 8.030 | 7.844 | 7.917 | 2,482,299 | -0.03(-0.39%) |
Jun 16, 2008 | 7.883 | 7.996 | 7.796 | 7.948 | 2,466,955 | +0.05(+0.64%) |
Jun 13, 2008 | 7.898 | 7.917 | 7.723 | 7.898 | 2,574,075 | +0.06(+0.79%) |
Jun 12, 2008 | 7.695 | 7.892 | 7.695 | 7.836 | 2,828,578 | +0.21(+2.80%) |
Jun 11, 2008 | 7.704 | 7.746 | 7.594 | 7.622 | 1,836,466 | -0.11(-1.38%) |
Jun 10, 2008 | 7.760 | 7.827 | 7.670 | 7.729 | 2,742,262 | -0.04(-0.58%) |
Jun 09, 2008 | 7.830 | 7.898 | 7.706 | 7.774 | 2,533,428 | -0.03(-0.36%) |
Jun 06, 2008 | 8.083 | 8.089 | 7.802 | 7.802 | 2,664,638 | -0.33(-4.01%) |
Jun 05, 2008 | 8.066 | 8.145 | 7.962 | 8.128 | 2,040,918 | +0.10(+1.26%) |
Jun 04, 2008 | 7.796 | 8.142 | 7.796 | 8.027 | 1,858,920 | +0.19(+2.37%) |
Jun 03, 2008 | 7.813 | 7.917 | 7.763 | 7.841 | 2,424,174 | -0.00(-0.04%) |