Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.947 | 5.947 | 5.604 | 5.843 | 456,785 | -0.05(-0.88%) |
May 28, 2009 | 5.785 | 5.934 | 5.656 | 5.895 | 270,763 | +0.16(+2.71%) |
May 27, 2009 | 6.089 | 6.141 | 5.727 | 5.740 | 428,161 | -0.42(-6.83%) |
May 26, 2009 | 5.688 | 6.180 | 5.643 | 6.160 | 620,215 | +0.44(+7.69%) |
May 22, 2009 | 5.675 | 5.847 | 5.675 | 5.720 | 646,816 | +0.07(+1.26%) |
May 21, 2009 | 5.371 | 5.662 | 5.254 | 5.649 | 708,171 | +0.23(+4.18%) |
May 20, 2009 | 5.649 | 5.856 | 5.410 | 5.423 | 394,206 | -0.18(-3.23%) |
May 19, 2009 | 5.733 | 5.762 | 5.597 | 5.604 | 211,947 | -0.21(-3.56%) |
May 18, 2009 | 5.727 | 5.843 | 5.578 | 5.811 | 337,250 | +0.16(+2.75%) |
May 15, 2009 | 5.837 | 5.837 | 5.591 | 5.656 | 319,506 | -0.15(-2.56%) |
May 14, 2009 | 5.630 | 5.947 | 5.585 | 5.805 | 540,745 | +0.16(+2.75%) |
May 13, 2009 | 5.843 | 5.889 | 5.643 | 5.649 | 398,753 | -0.27(-4.49%) |
May 12, 2009 | 6.122 | 6.206 | 5.915 | 5.915 | 609,238 | -0.17(-2.77%) |
May 11, 2009 | 6.309 | 6.426 | 6.070 | 6.083 | 597,943 | -0.34(-5.24%) |
May 08, 2009 | 6.037 | 6.419 | 5.966 | 6.419 | 811,794 | +0.43(+7.24%) |
May 07, 2009 | 6.180 | 6.193 | 5.940 | 5.986 | 902,126 | -0.07(-1.18%) |
May 06, 2009 | 5.953 | 6.089 | 5.746 | 6.057 | 959,648 | +0.23(+4.00%) |
May 05, 2009 | 5.889 | 5.902 | 5.785 | 5.824 | 937,078 | -0.16(-2.60%) |
May 04, 2009 | 5.779 | 5.986 | 5.746 | 5.979 | 813,046 | +0.21(+3.59%) |
May 01, 2009 | 5.649 | 5.830 | 5.623 | 5.772 | 678,902 | +0.09(+1.59%) |
Apr 30, 2009 | 5.481 | 5.856 | 5.248 | 5.682 | 866,136 | +0.01(+0.23%) |
Apr 29, 2009 | 5.455 | 5.669 | 5.403 | 5.669 | 508,536 | +0.25(+4.66%) |
Apr 28, 2009 | 5.132 | 5.656 | 5.132 | 5.416 | 514,895 | +0.26(+5.02%) |
Apr 27, 2009 | 5.280 | 5.423 | 5.132 | 5.157 | 484,779 | -0.27(-4.89%) |
Apr 24, 2009 | 5.455 | 5.585 | 5.332 | 5.423 | 545,956 | +0.02(+0.36%) |
Apr 23, 2009 | 5.352 | 5.481 | 5.022 | 5.403 | 697,839 | +0.03(+0.60%) |
Apr 22, 2009 | 5.669 | 5.766 | 5.313 | 5.371 | 613,760 | -0.36(-6.32%) |
Apr 21, 2009 | 5.151 | 5.817 | 5.151 | 5.733 | 589,580 | +0.51(+9.79%) |
Apr 20, 2009 | 5.662 | 5.662 | 5.216 | 5.222 | 474,039 | -0.54(-9.43%) |
Apr 17, 2009 | 5.824 | 5.830 | 5.695 | 5.766 | 470,528 | -0.05(-0.89%) |
Apr 16, 2009 | 5.824 | 5.876 | 5.675 | 5.817 | 422,684 | +0.00(+0.00%) |
Apr 15, 2009 | 5.623 | 5.824 | 5.507 | 5.817 | 347,104 | +0.23(+4.17%) |
Apr 14, 2009 | 5.714 | 5.869 | 5.572 | 5.585 | 677,396 | -0.25(-4.22%) |
Apr 13, 2009 | 6.025 | 6.377 | 5.572 | 5.830 | 550,311 | -0.33(-5.36%) |
Apr 09, 2009 | 5.947 | 6.186 | 5.766 | 6.160 | 454,124 | +0.41(+7.21%) |
Apr 08, 2009 | 5.669 | 5.792 | 5.539 | 5.746 | 193,766 | +0.17(+3.14%) |
Apr 07, 2009 | 5.669 | 5.837 | 5.572 | 5.572 | 320,636 | -0.27(-4.55%) |
Apr 06, 2009 | 5.850 | 5.908 | 5.720 | 5.837 | 293,071 | -0.08(-1.42%) |
Apr 03, 2009 | 5.915 | 5.934 | 5.643 | 5.921 | 403,991 | -0.03(-0.44%) |
Apr 02, 2009 | 5.636 | 6.083 | 5.636 | 5.947 | 507,001 | +0.50(+9.14%) |
Apr 01, 2009 | 5.280 | 5.474 | 5.112 | 5.449 | 425,469 | +0.03(+0.60%) |
Mar 31, 2009 | 5.229 | 5.597 | 5.132 | 5.416 | 381,246 | +0.31(+6.08%) |
Mar 30, 2009 | 5.261 | 5.313 | 5.054 | 5.106 | 441,248 | -0.69(-11.94%) |
Mar 26, 2009 | 5.565 | 5.798 | 5.339 | 5.798 | 472,183 | +0.34(+6.29%) |
Mar 25, 2009 | 5.261 | 5.539 | 5.099 | 5.455 | 382,672 | +0.28(+5.51%) |
Mar 24, 2009 | 5.597 | 5.597 | 5.170 | 5.170 | 562,566 | -0.56(-9.72%) |
Mar 23, 2009 | 5.397 | 5.733 | 5.358 | 5.727 | 675,595 | +0.43(+8.19%) |
Mar 20, 2009 | 5.410 | 5.455 | 5.293 | 5.293 | 505,403 | -0.07(-1.33%) |
Mar 19, 2009 | 5.617 | 5.617 | 5.326 | 5.364 | 574,942 | -0.14(-2.63%) |
Mar 18, 2009 | 5.384 | 5.630 | 5.332 | 5.509 | 956,864 | -0.05(-0.89%) |
Mar 17, 2009 | 4.989 | 5.585 | 4.989 | 5.559 | 353,681 | +0.55(+10.98%) |
Mar 16, 2009 | 5.177 | 5.442 | 4.970 | 5.009 | 397,289 | -0.10(-2.03%) |
Mar 13, 2009 | 4.750 | 5.157 | 4.698 | 5.112 | 0 | +0.41(+8.67%) |
Mar 12, 2009 | 4.653 | 4.782 | 4.459 | 4.704 | 1,043,367 | +0.03(+0.55%) |
Mar 11, 2009 | 4.517 | 4.737 | 4.400 | 4.679 | 618,382 | +0.21(+4.63%) |
Mar 10, 2009 | 4.174 | 4.478 | 4.012 | 4.471 | 570,711 | +0.47(+11.63%) |
Mar 09, 2009 | 4.122 | 4.129 | 3.941 | 4.006 | 327,073 | -0.17(-4.18%) |
Mar 06, 2009 | 4.277 | 4.277 | 3.947 | 4.180 | 0 | -0.01(-0.15%) |
Mar 05, 2009 | 4.303 | 4.394 | 4.148 | 4.187 | 601,130 | -0.28(-6.37%) |
Mar 04, 2009 | 4.543 | 4.627 | 4.336 | 4.471 | 804,681 | -0.19(-4.03%) |
Mar 02, 2009 | 4.853 | 5.209 | 4.659 | 4.659 | 522,869 | -0.32(-6.37%) |
Feb 27, 2009 | 5.067 | 5.332 | 4.976 | 4.976 | 0 | -0.23(-4.47%) |
Feb 26, 2009 | 5.190 | 5.455 | 5.132 | 5.209 | 327,945 | -0.01(-0.25%) |
Feb 25, 2009 | 5.572 | 5.643 | 5.086 | 5.222 | 328,222 | -0.46(-8.09%) |
Feb 24, 2009 | 5.222 | 5.695 | 5.196 | 5.682 | 604,237 | +0.59(+11.56%) |
Feb 23, 2009 | 5.675 | 5.675 | 5.080 | 5.093 | 439,826 | -0.43(-7.85%) |
Feb 20, 2009 | 5.604 | 5.675 | 5.287 | 5.526 | 0 | -0.25(-4.37%) |
Feb 19, 2009 | 6.199 | 6.199 | 5.746 | 5.779 | 401,361 | -0.29(-4.80%) |
Feb 18, 2009 | 6.361 | 6.575 | 5.902 | 6.070 | 520,656 | -0.19(-3.10%) |
Feb 17, 2009 | 6.212 | 6.484 | 6.147 | 6.264 | 591,661 | -0.24(-3.68%) |
Feb 13, 2009 | 6.659 | 6.820 | 6.465 | 6.503 | 593,367 | -0.12(-1.86%) |
Feb 12, 2009 | 6.698 | 6.820 | 6.212 | 6.626 | 473,728 | -0.25(-3.67%) |
Feb 11, 2009 | 6.503 | 6.892 | 6.420 | 6.879 | 483,736 | +0.45(+6.94%) |
Feb 10, 2009 | 6.879 | 7.053 | 6.393 | 6.432 | 660,567 | -0.50(-7.28%) |
Feb 09, 2009 | 6.730 | 6.989 | 6.620 | 6.937 | 458,805 | +0.16(+2.39%) |
Feb 06, 2009 | 6.400 | 6.788 | 6.335 | 6.775 | 551,683 | +0.36(+5.54%) |
Feb 05, 2009 | 5.759 | 6.698 | 5.759 | 6.419 | 1,054,531 | +0.77(+13.63%) |
Feb 04, 2009 | 5.759 | 6.031 | 5.630 | 5.649 | 397,762 | -0.11(-1.91%) |
Feb 03, 2009 | 6.044 | 6.206 | 5.617 | 5.759 | 739,294 | -0.25(-4.20%) |
Feb 02, 2009 | 5.953 | 7.332 | 5.863 | 6.012 | 886,819 | -0.04(-0.64%) |
Jan 30, 2009 | 6.199 | 6.277 | 5.927 | 6.050 | 0 | -0.06(-1.06%) |
Jan 29, 2009 | 6.199 | 6.309 | 6.089 | 6.115 | 878,834 | -0.21(-3.37%) |
Jan 28, 2009 | 6.037 | 6.342 | 5.902 | 6.329 | 494,983 | +0.47(+8.07%) |
Jan 27, 2009 | 5.830 | 5.927 | 5.759 | 5.856 | 424,115 | +0.09(+1.57%) |
Jan 26, 2009 | 5.759 | 6.031 | 5.649 | 5.766 | 381,015 | +0.08(+1.48%) |
Jan 23, 2009 | 5.455 | 5.707 | 5.306 | 5.682 | 478,459 | +0.03(+0.57%) |
Jan 22, 2009 | 5.895 | 5.986 | 5.513 | 5.649 | 566,692 | -0.50(-8.11%) |
Jan 21, 2009 | 5.520 | 6.147 | 5.254 | 6.147 | 860,412 | +0.82(+15.43%) |
Jan 20, 2009 | 5.837 | 5.960 | 5.319 | 5.326 | 561,796 | -0.59(-9.96%) |
Jan 16, 2009 | 5.986 | 6.050 | 5.643 | 5.915 | 0 | +0.01(+0.22%) |
Jan 15, 2009 | 6.037 | 6.102 | 5.565 | 5.902 | 458,252 | -0.12(-1.94%) |
Jan 14, 2009 | 6.186 | 6.186 | 5.973 | 6.018 | 537,540 | -0.26(-4.12%) |
Jan 13, 2009 | 5.921 | 6.380 | 5.824 | 6.277 | 672,710 | +0.39(+6.71%) |
Jan 12, 2009 | 5.999 | 6.063 | 5.837 | 5.882 | 349,550 | -0.07(-1.20%) |
Jan 09, 2009 | 6.290 | 6.335 | 5.934 | 5.953 | 343,266 | -0.30(-4.76%) |
Jan 08, 2009 | 6.465 | 6.555 | 6.135 | 6.251 | 691,050 | -0.17(-2.62%) |
Jan 07, 2009 | 6.607 | 6.672 | 6.380 | 6.419 | 471,450 | -0.27(-3.97%) |
Jan 06, 2009 | 6.387 | 6.795 | 6.335 | 6.685 | 507,058 | +0.30(+4.66%) |
Jan 05, 2009 | 6.290 | 6.452 | 6.057 | 6.387 | 641,228 | +0.11(+1.75%) |
Jan 02, 2009 | 6.018 | 6.309 | 5.895 | 6.277 | 0 | +0.33(+5.55%) |
Jan 01, 2009 | 5.889 | 5.992 | 5.397 | 5.947 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.889 | 5.992 | 5.397 | 5.947 | 714,105 | +0.09(+1.55%) |
Dec 30, 2008 | 5.442 | 5.889 | 5.306 | 5.856 | 500,341 | +0.46(+8.51%) |
Dec 29, 2008 | 5.856 | 5.940 | 5.345 | 5.397 | 471,049 | -0.46(-7.85%) |
Dec 26, 2008 | 5.662 | 5.876 | 5.546 | 5.856 | 0 | +0.19(+3.31%) |
Dec 24, 2008 | 5.513 | 5.759 | 5.455 | 5.669 | 243,072 | +0.16(+2.94%) |
Dec 23, 2008 | 5.604 | 5.707 | 5.436 | 5.507 | 336,089 | +0.01(+0.24%) |
Dec 22, 2008 | 5.707 | 5.772 | 5.242 | 5.494 | 429,031 | -0.20(-3.52%) |
Dec 19, 2008 | 6.025 | 6.025 | 5.669 | 5.695 | 1,054,831 | -0.17(-2.98%) |
Dec 18, 2008 | 5.934 | 6.147 | 5.753 | 5.869 | 572,327 | +0.01(+0.11%) |
Dec 17, 2008 | 5.817 | 5.986 | 5.552 | 5.863 | 667,193 | +0.00(+0.00%) |
Dec 16, 2008 | 5.481 | 5.915 | 5.449 | 5.863 | 902,188 | +0.55(+10.35%) |
Dec 15, 2008 | 5.462 | 5.649 | 5.229 | 5.313 | 528,406 | -0.17(-3.18%) |
Dec 12, 2008 | 4.996 | 5.746 | 4.879 | 5.487 | 0 | +0.32(+6.13%) |
Dec 11, 2008 | 5.578 | 5.882 | 5.144 | 5.170 | 623,951 | -0.68(-11.62%) |
Dec 10, 2008 | 5.966 | 6.186 | 5.727 | 5.850 | 681,440 | -0.03(-0.44%) |
Dec 09, 2008 | 5.766 | 6.335 | 5.695 | 5.876 | 796,472 | -0.01(-0.22%) |
Dec 08, 2008 | 5.889 | 6.070 | 5.552 | 5.889 | 686,941 | +0.08(+1.45%) |
Dec 05, 2008 | 4.983 | 5.882 | 4.957 | 5.805 | 0 | +0.72(+14.27%) |
Dec 04, 2008 | 5.358 | 5.559 | 4.944 | 5.080 | 473,872 | -0.34(-6.32%) |
Dec 03, 2008 | 4.989 | 5.500 | 4.717 | 5.423 | 412,809 | +0.51(+10.41%) |
Dec 02, 2008 | 4.459 | 4.912 | 4.323 | 4.912 | 1,105,628 | +0.59(+13.62%) |
Dec 01, 2008 | 5.429 | 5.429 | 4.323 | 4.323 | 582,468 | -1.19(-21.60%) |
Nov 28, 2008 | 5.332 | 5.630 | 5.164 | 5.513 | 243,714 | +0.15(+2.77%) |
Nov 26, 2008 | 4.924 | 5.390 | 4.782 | 5.364 | 575,353 | +0.43(+8.65%) |
Nov 25, 2008 | 4.918 | 4.937 | 4.284 | 4.937 | 668,280 | +0.04(+0.79%) |
Nov 24, 2008 | 4.148 | 4.963 | 3.857 | 4.899 | 622,264 | +0.88(+21.90%) |
Nov 21, 2008 | 3.740 | 4.103 | 3.300 | 4.019 | 785,349 | +0.35(+9.52%) |
Nov 20, 2008 | 4.200 | 4.297 | 3.669 | 3.669 | 556,120 | -0.54(-12.90%) |
Nov 19, 2008 | 4.821 | 4.950 | 4.213 | 4.213 | 418,168 | -0.61(-12.73%) |
Nov 18, 2008 | 4.814 | 4.918 | 4.543 | 4.827 | 788,109 | +0.05(+1.08%) |
Nov 17, 2008 | 4.853 | 5.222 | 4.730 | 4.776 | 433,555 | -0.08(-1.73%) |
Nov 14, 2008 | 5.468 | 5.481 | 4.840 | 4.860 | 0 | -0.67(-12.06%) |
Nov 13, 2008 | 4.692 | 5.526 | 4.471 | 5.526 | 658,672 | +0.87(+18.61%) |
Nov 12, 2008 | 5.047 | 5.170 | 4.659 | 4.659 | 795,217 | -0.43(-8.51%) |
Nov 11, 2008 | 4.860 | 5.261 | 4.730 | 5.093 | 663,942 | -0.05(-0.88%) |
Nov 10, 2008 | 5.610 | 5.610 | 5.086 | 5.138 | 318,392 | -0.30(-5.48%) |
Nov 07, 2008 | 5.358 | 5.630 | 5.274 | 5.436 | 0 | +0.20(+3.83%) |
Nov 06, 2008 | 5.287 | 5.539 | 5.119 | 5.235 | 702,001 | -0.14(-2.53%) |
Nov 05, 2008 | 5.423 | 5.746 | 5.306 | 5.371 | 630,904 | -0.17(-3.04%) |
Nov 04, 2008 | 5.235 | 5.552 | 5.183 | 5.539 | 558,764 | +0.34(+6.60%) |
Nov 03, 2008 | 5.041 | 5.371 | 5.022 | 5.196 | 425,934 | +0.05(+0.88%) |
Oct 31, 2008 | 4.860 | 5.190 | 4.569 | 5.151 | 0 | +0.36(+7.42%) |
Oct 30, 2008 | 4.103 | 5.015 | 4.103 | 4.795 | 582,116 | +0.71(+17.43%) |
Oct 29, 2008 | 3.986 | 4.316 | 3.941 | 4.083 | 562,188 | +0.09(+2.27%) |
Oct 28, 2008 | 3.404 | 3.993 | 3.307 | 3.993 | 570,764 | +0.59(+17.30%) |
Oct 27, 2008 | 3.747 | 4.006 | 3.404 | 3.404 | 519,532 | -0.55(-13.91%) |
Oct 24, 2008 | 4.031 | 4.141 | 3.701 | 3.954 | 362,806 | -0.21(-4.98%) |
Oct 23, 2008 | 4.129 | 4.226 | 3.896 | 4.161 | 622,757 | +0.10(+2.55%) |
Oct 22, 2008 | 4.290 | 4.316 | 4.057 | 4.057 | 1,045,316 | -0.40(-9.00%) |
Oct 21, 2008 | 4.575 | 4.627 | 4.407 | 4.459 | 723,110 | -0.25(-5.36%) |
Oct 20, 2008 | 4.484 | 4.711 | 4.374 | 4.711 | 392,361 | +0.26(+5.81%) |
Oct 17, 2008 | 4.064 | 4.562 | 3.915 | 4.452 | 0 | +0.25(+5.85%) |
Oct 16, 2008 | 4.426 | 4.484 | 3.921 | 4.206 | 1,042,327 | -0.22(-4.97%) |
Oct 15, 2008 | 4.465 | 4.756 | 4.323 | 4.426 | 979,642 | -0.08(-1.72%) |
Oct 14, 2008 | 5.080 | 5.242 | 4.206 | 4.504 | 813,984 | -0.31(-6.45%) |
Oct 13, 2008 | 4.019 | 4.814 | 3.637 | 4.814 | 1,309,043 | +1.03(+27.18%) |
Oct 10, 2008 | 3.468 | 4.135 | 3.242 | 3.786 | 0 | -0.23(-5.80%) |
Oct 09, 2008 | 6.581 | 6.581 | 2.588 | 4.019 | 4,026,705 | -2.70(-40.23%) |
Oct 08, 2008 | 7.442 | 7.830 | 6.723 | 6.723 | 446,759 | -1.02(-13.13%) |
Oct 07, 2008 | 8.361 | 8.833 | 7.739 | 7.739 | 452,565 | -0.49(-5.97%) |
Oct 06, 2008 | 8.251 | 8.542 | 7.552 | 8.231 | 450,996 | -0.15(-1.78%) |
Oct 03, 2008 | 8.412 | 9.059 | 8.205 | 8.380 | 0 | -0.02(-0.23%) |
Oct 02, 2008 | 8.419 | 8.891 | 8.212 | 8.399 | 387,815 | -0.08(-0.99%) |
Oct 01, 2008 | 8.218 | 8.581 | 8.089 | 8.484 | 353,298 | +0.16(+1.86%) |
Sep 30, 2008 | 8.192 | 8.412 | 7.765 | 8.328 | 501,971 | +0.60(+7.70%) |
Sep 29, 2008 | 8.412 | 8.619 | 7.733 | 7.733 | 281,255 | -0.87(-10.15%) |
Sep 26, 2008 | 8.238 | 8.723 | 8.173 | 8.606 | 0 | +0.02(+0.23%) |
Sep 25, 2008 | 8.509 | 8.820 | 8.509 | 8.587 | 324,667 | +0.21(+2.55%) |
Sep 24, 2008 | 8.671 | 8.969 | 8.374 | 8.374 | 274,124 | -0.32(-3.65%) |
Sep 23, 2008 | 9.059 | 9.118 | 8.684 | 8.691 | 221,777 | -0.09(-1.03%) |
Sep 22, 2008 | 9.157 | 11.00 | 8.723 | 8.781 | 371,344 | -0.52(-5.57%) |
Sep 19, 2008 | 9.059 | 10.91 | 9.047 | 9.299 | 0 | +0.53(+6.05%) |
Sep 18, 2008 | 9.034 | 9.202 | 7.888 | 8.768 | 1,142,512 | -0.17(-1.88%) |
Sep 17, 2008 | 9.461 | 9.907 | 8.937 | 8.937 | 578,722 | -0.65(-6.82%) |
Sep 16, 2008 | 9.267 | 9.590 | 9.105 | 9.590 | 695,003 | +0.19(+2.00%) |
Sep 15, 2008 | 9.642 | 10.06 | 9.402 | 9.402 | 621,304 | -0.54(-5.47%) |
Sep 12, 2008 | 9.959 | 10.08 | 9.881 | 9.946 | 0 | -0.10(-0.97%) |
Sep 11, 2008 | 9.888 | 10.08 | 9.817 | 10.04 | 468,933 | +0.04(+0.39%) |
Sep 10, 2008 | 9.991 | 10.06 | 9.778 | 10.00 | 396,353 | +0.12(+1.24%) |
Sep 09, 2008 | 9.991 | 10.34 | 9.881 | 9.881 | 419,905 | -0.28(-2.74%) |
Sep 08, 2008 | 10.10 | 10.16 | 9.946 | 10.16 | 488,289 | +0.35(+3.56%) |
Sep 05, 2008 | 9.823 | 9.875 | 9.642 | 9.810 | 0 | -0.07(-0.72%) |
Sep 04, 2008 | 10.01 | 10.03 | 9.868 | 9.881 | 315,757 | -0.16(-1.61%) |
Sep 03, 2008 | 9.752 | 10.04 | 9.668 | 10.04 | 866,603 | +0.28(+2.92%) |
Sep 02, 2008 | 9.745 | 9.946 | 9.635 | 9.758 | 513,765 | +0.12(+1.21%) |
Aug 29, 2008 | 9.823 | 9.823 | 9.610 | 9.642 | 0 | -0.24(-2.42%) |
Aug 28, 2008 | 9.519 | 9.881 | 9.519 | 9.881 | 387,079 | +0.37(+3.88%) |
Aug 27, 2008 | 9.402 | 9.512 | 9.357 | 9.512 | 523,416 | +0.09(+0.96%) |
Aug 26, 2008 | 9.370 | 9.499 | 9.312 | 9.422 | 332,151 | +0.03(+0.34%) |
Aug 25, 2008 | 9.454 | 9.545 | 9.370 | 9.389 | 378,280 | -0.12(-1.23%) |
Aug 22, 2008 | 9.432 | 9.577 | 9.377 | 9.506 | 0 | +0.14(+1.45%) |
Aug 21, 2008 | 9.435 | 9.480 | 9.312 | 9.370 | 218,255 | -0.14(-1.43%) |
Aug 20, 2008 | 9.551 | 9.707 | 9.396 | 9.506 | 301,960 | -0.01(-0.14%) |
Aug 19, 2008 | 9.597 | 9.707 | 9.474 | 9.519 | 285,633 | -0.14(-1.41%) |
Aug 18, 2008 | 9.868 | 9.881 | 9.545 | 9.655 | 422,285 | -0.20(-2.04%) |
Aug 15, 2008 | 9.965 | 10.09 | 9.726 | 9.855 | 0 | +0.01(+0.13%) |
Aug 14, 2008 | 9.668 | 9.985 | 9.642 | 9.842 | 471,231 | +0.12(+1.26%) |
Aug 13, 2008 | 9.648 | 9.836 | 9.610 | 9.720 | 563,471 | +0.06(+0.60%) |
Aug 12, 2008 | 9.687 | 9.804 | 9.584 | 9.661 | 758,415 | -0.09(-0.93%) |
Aug 11, 2008 | 9.519 | 9.959 | 9.402 | 9.752 | 715,892 | +0.21(+2.17%) |
Aug 08, 2008 | 9.279 | 9.603 | 9.234 | 9.545 | 635,307 | +0.27(+2.86%) |
Aug 07, 2008 | 9.487 | 9.532 | 9.241 | 9.279 | 821,864 | -0.27(-2.85%) |
Aug 06, 2008 | 9.551 | 9.668 | 9.448 | 9.551 | 559,792 | -0.04(-0.40%) |
Aug 05, 2008 | 9.422 | 9.603 | 9.409 | 9.590 | 644,229 | +0.27(+2.85%) |
Aug 04, 2008 | 9.241 | 9.454 | 9.111 | 9.325 | 605,688 | +0.11(+1.19%) |
Aug 01, 2008 | 8.917 | 9.325 | 8.917 | 9.215 | 626,986 | +0.25(+2.74%) |
Jul 31, 2008 | 8.348 | 9.072 | 8.251 | 8.969 | 1,054,478 | +0.15(+1.69%) |
Jul 30, 2008 | 8.768 | 8.956 | 8.632 | 8.820 | 357,351 | +0.02(+0.22%) |
Jul 29, 2008 | 8.801 | 8.891 | 8.678 | 8.801 | 623,155 | +0.10(+1.19%) |
Jul 28, 2008 | 8.665 | 8.807 | 8.665 | 8.697 | 568,387 | -0.03(-0.37%) |
Jul 25, 2008 | 8.684 | 8.814 | 8.516 | 8.729 | 1,026,843 | +0.12(+1.35%) |
Jul 24, 2008 | 8.619 | 8.839 | 8.568 | 8.613 | 569,360 | +0.01(+0.15%) |
Jul 23, 2008 | 8.438 | 8.645 | 8.315 | 8.600 | 644,528 | +0.16(+1.84%) |
Jul 22, 2008 | 8.231 | 8.490 | 8.166 | 8.445 | 762,978 | +0.13(+1.56%) |
Jul 21, 2008 | 8.380 | 8.432 | 8.296 | 8.315 | 630,340 | -0.06(-0.70%) |
Jul 18, 2008 | 8.451 | 8.529 | 8.244 | 8.374 | 589,940 | -0.06(-0.77%) |
Jul 17, 2008 | 8.490 | 8.516 | 8.238 | 8.438 | 628,376 | -0.02(-0.23%) |
Jul 16, 2008 | 8.082 | 8.458 | 7.959 | 8.458 | 522,941 | +0.43(+5.40%) |
Jul 15, 2008 | 8.089 | 8.348 | 8.018 | 8.024 | 914,348 | -0.36(-4.25%) |
Jul 14, 2008 | 8.755 | 8.833 | 8.374 | 8.380 | 467,256 | -0.33(-3.79%) |
Jul 11, 2008 | 8.652 | 8.891 | 8.484 | 8.710 | 484,652 | -0.03(-0.30%) |
Jul 10, 2008 | 8.820 | 9.034 | 8.652 | 8.736 | 561,861 | -0.12(-1.32%) |
Jul 09, 2008 | 9.234 | 9.286 | 8.827 | 8.852 | 618,750 | -0.40(-4.34%) |
Jul 08, 2008 | 8.788 | 9.254 | 8.762 | 9.254 | 447,300 | +0.50(+5.69%) |
Jul 07, 2008 | 8.962 | 8.995 | 8.729 | 8.755 | 516,108 | -0.16(-1.81%) |
Jul 04, 2008 | 8.852 | 9.040 | 8.801 | 8.917 | 457,100 | +0.00(+0.00%) |
Jul 03, 2008 | 8.852 | 9.040 | 8.801 | 8.917 | 457,100 | +0.12(+1.40%) |
Jul 02, 2008 | 8.937 | 8.962 | 8.697 | 8.794 | 1,162,102 | -0.17(-1.88%) |
Jul 01, 2008 | 9.001 | 9.215 | 8.839 | 8.962 | 797,619 | -0.11(-1.21%) |
Jun 30, 2008 | 9.377 | 9.435 | 9.066 | 9.072 | 709,101 | -0.36(-3.84%) |
Jun 27, 2008 | 9.616 | 9.707 | 9.318 | 9.435 | 1,426,293 | -0.22(-2.28%) |
Jun 26, 2008 | 10.03 | 10.21 | 9.642 | 9.655 | 895,074 | -0.49(-4.79%) |
Jun 25, 2008 | 10.04 | 10.24 | 10.04 | 10.14 | 718,503 | +0.10(+1.03%) |
Jun 24, 2008 | 10.18 | 10.37 | 9.998 | 10.04 | 849,107 | -0.20(-1.96%) |
Jun 23, 2008 | 10.52 | 10.58 | 10.23 | 10.24 | 460,554 | -0.27(-2.59%) |
Jun 20, 2008 | 10.48 | 11.00 | 10.44 | 10.51 | 646,838 | -0.21(-1.93%) |
Jun 19, 2008 | 10.62 | 10.75 | 10.59 | 10.72 | 277,905 | +0.08(+0.79%) |
Jun 18, 2008 | 10.62 | 10.70 | 10.56 | 10.63 | 683,184 | -0.05(-0.42%) |
Jun 17, 2008 | 10.72 | 10.95 | 10.66 | 10.68 | 377,359 | -0.04(-0.36%) |
Jun 16, 2008 | 10.55 | 10.75 | 10.54 | 10.72 | 286,561 | +0.08(+0.79%) |
Jun 13, 2008 | 10.69 | 10.81 | 10.46 | 10.63 | 446,298 | +0.01(+0.12%) |
Jun 12, 2008 | 10.49 | 10.74 | 10.49 | 10.62 | 409,345 | +0.14(+1.36%) |
Jun 11, 2008 | 10.58 | 10.59 | 10.46 | 10.48 | 606,702 | -0.13(-1.22%) |
Jun 10, 2008 | 10.64 | 10.69 | 10.37 | 10.61 | 569,991 | +0.10(+0.92%) |
Jun 09, 2008 | 10.57 | 10.66 | 10.46 | 10.51 | 519,812 | +0.03(+0.31%) |
Jun 06, 2008 | 10.77 | 10.83 | 10.48 | 10.48 | 403,655 | -0.38(-3.46%) |
Jun 05, 2008 | 10.53 | 10.85 | 10.53 | 10.85 | 844,736 | +0.32(+3.07%) |
Jun 04, 2008 | 10.50 | 10.61 | 10.50 | 10.53 | 832,131 | +0.00(+0.00%) |
Jun 03, 2008 | 10.58 | 10.61 | 10.49 | 10.53 | 531,592 | -0.01(-0.06%) |