Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.914 | 5.958 | 5.802 | 5.958 | 903,924 | +0.06(+1.02%) |
May 28, 2009 | 5.949 | 5.983 | 5.776 | 5.897 | 832,677 | -0.01(-0.15%) |
May 27, 2009 | 5.871 | 6.061 | 5.845 | 5.906 | 1,359,279 | -0.05(-0.87%) |
May 26, 2009 | 5.776 | 6.190 | 5.742 | 5.958 | 2,763,588 | +0.17(+2.98%) |
May 22, 2009 | 5.828 | 6.216 | 5.630 | 5.785 | 1,087,754 | -0.16(-2.61%) |
May 21, 2009 | 6.009 | 6.113 | 5.820 | 5.940 | 710,106 | -0.12(-1.99%) |
May 20, 2009 | 6.432 | 6.690 | 6.027 | 6.061 | 1,369,362 | -0.30(-4.74%) |
May 19, 2009 | 6.647 | 6.690 | 6.216 | 6.363 | 1,394,004 | -0.28(-4.28%) |
May 18, 2009 | 6.328 | 6.690 | 6.251 | 6.647 | 429,757 | +0.39(+6.20%) |
May 15, 2009 | 6.414 | 6.527 | 6.164 | 6.259 | 533,618 | -0.13(-2.02%) |
May 14, 2009 | 6.285 | 6.544 | 6.104 | 6.389 | 484,174 | +0.11(+1.79%) |
May 13, 2009 | 6.380 | 6.656 | 6.130 | 6.277 | 724,373 | -0.24(-3.70%) |
May 12, 2009 | 7.044 | 7.104 | 6.406 | 6.518 | 1,675,979 | -0.46(-6.55%) |
May 11, 2009 | 7.009 | 7.065 | 6.690 | 6.975 | 1,043,289 | -0.17(-2.41%) |
May 08, 2009 | 7.234 | 7.354 | 6.733 | 7.147 | 961,009 | -0.01(-0.12%) |
May 07, 2009 | 7.277 | 7.277 | 6.992 | 7.156 | 973,808 | +0.02(+0.21%) |
May 06, 2009 | 7.182 | 7.328 | 6.915 | 7.141 | 1,010,749 | +0.03(+0.39%) |
May 05, 2009 | 7.139 | 7.294 | 6.923 | 7.113 | 1,225,397 | -0.09(-1.31%) |
May 04, 2009 | 7.182 | 7.458 | 7.001 | 7.207 | 865,836 | +0.05(+0.72%) |
May 01, 2009 | 7.328 | 7.328 | 6.975 | 7.156 | 1,328,682 | -0.17(-2.35%) |
Apr 30, 2009 | 7.027 | 7.363 | 6.811 | 7.328 | 1,873,905 | +0.31(+4.42%) |
Apr 29, 2009 | 6.802 | 7.018 | 6.656 | 7.018 | 1,178,508 | +0.22(+3.30%) |
Apr 28, 2009 | 6.518 | 6.923 | 6.307 | 6.794 | 901,429 | +0.23(+3.55%) |
Apr 27, 2009 | 6.552 | 6.665 | 6.432 | 6.561 | 898,249 | -0.17(-2.56%) |
Apr 24, 2009 | 6.759 | 6.897 | 6.630 | 6.733 | 1,038,266 | -0.02(-0.26%) |
Apr 23, 2009 | 6.880 | 6.975 | 6.518 | 6.751 | 1,083,541 | -0.03(-0.51%) |
Apr 22, 2009 | 6.251 | 6.915 | 6.251 | 6.785 | 2,102,165 | +0.41(+6.50%) |
Apr 21, 2009 | 5.794 | 6.475 | 5.794 | 6.371 | 2,136,187 | +0.56(+9.64%) |
Apr 20, 2009 | 5.940 | 5.940 | 5.699 | 5.811 | 559,481 | -0.33(-5.34%) |
Apr 17, 2009 | 6.268 | 6.268 | 6.035 | 6.139 | 357,765 | -0.10(-1.66%) |
Apr 16, 2009 | 5.992 | 6.298 | 5.940 | 6.242 | 1,020,188 | +0.30(+5.08%) |
Apr 15, 2009 | 6.113 | 6.272 | 5.811 | 5.940 | 961,865 | -0.28(-4.57%) |
Apr 14, 2009 | 6.277 | 6.406 | 6.156 | 6.225 | 1,393,422 | -0.14(-2.17%) |
Apr 13, 2009 | 6.354 | 6.493 | 6.251 | 6.363 | 820,948 | -0.12(-1.86%) |
Apr 09, 2009 | 6.190 | 6.501 | 6.095 | 6.483 | 1,821,761 | +0.45(+7.43%) |
Apr 08, 2009 | 5.923 | 6.173 | 5.828 | 6.035 | 1,180,489 | +0.28(+4.79%) |
Apr 07, 2009 | 6.087 | 6.173 | 5.751 | 5.759 | 1,503,464 | -0.41(-6.70%) |
Apr 06, 2009 | 6.363 | 6.527 | 6.035 | 6.173 | 1,425,205 | -0.23(-3.63%) |
Apr 03, 2009 | 5.975 | 6.406 | 5.975 | 6.406 | 1,142,707 | +0.41(+6.75%) |
Apr 02, 2009 | 5.716 | 6.208 | 5.613 | 6.001 | 1,122,010 | +0.42(+7.57%) |
Apr 01, 2009 | 5.613 | 5.725 | 5.449 | 5.578 | 1,217,928 | -0.13(-2.27%) |
Mar 31, 2009 | 5.682 | 5.966 | 5.328 | 5.708 | 1,103,937 | +0.12(+2.16%) |
Mar 30, 2009 | 5.613 | 5.672 | 5.251 | 5.587 | 748,510 | +0.10(+1.89%) |
Mar 26, 2009 | 5.440 | 5.639 | 5.216 | 5.483 | 836,665 | +0.14(+2.58%) |
Mar 25, 2009 | 5.207 | 5.363 | 4.957 | 5.345 | 851,360 | +0.17(+3.33%) |
Mar 24, 2009 | 5.457 | 5.457 | 5.095 | 5.173 | 599,020 | -0.26(-4.76%) |
Mar 23, 2009 | 5.052 | 5.457 | 4.794 | 5.432 | 585,058 | +0.66(+13.72%) |
Mar 20, 2009 | 5.052 | 5.216 | 4.776 | 4.776 | 838,982 | -0.21(-4.15%) |
Mar 19, 2009 | 5.095 | 5.190 | 4.863 | 4.983 | 605,835 | -0.06(-1.20%) |
Mar 18, 2009 | 4.802 | 5.070 | 4.604 | 5.044 | 590,196 | +0.23(+4.84%) |
Mar 17, 2009 | 4.535 | 4.819 | 4.449 | 4.811 | 493,433 | +0.25(+5.48%) |
Mar 16, 2009 | 4.690 | 4.871 | 4.397 | 4.561 | 619,677 | -0.09(-2.04%) |
Mar 13, 2009 | 4.932 | 4.932 | 4.591 | 4.656 | 731,273 | -0.26(-5.26%) |
Mar 12, 2009 | 4.311 | 4.983 | 4.285 | 4.914 | 607,253 | +0.57(+13.10%) |
Mar 11, 2009 | 4.268 | 4.544 | 4.216 | 4.345 | 365,783 | +0.09(+2.23%) |
Mar 10, 2009 | 3.983 | 4.285 | 3.811 | 4.250 | 788,742 | +0.35(+9.07%) |
Mar 09, 2009 | 3.828 | 3.966 | 3.681 | 3.897 | 408,795 | +0.01(+0.22%) |
Mar 06, 2009 | 3.578 | 3.992 | 3.500 | 3.888 | 495,597 | +0.36(+10.27%) |
Mar 05, 2009 | 3.888 | 4.009 | 3.526 | 3.526 | 624,484 | -0.43(-10.89%) |
Mar 04, 2009 | 4.138 | 4.216 | 3.794 | 3.957 | 922,494 | +0.03(+0.66%) |
Mar 02, 2009 | 3.500 | 3.992 | 3.500 | 3.931 | 865,596 | +0.35(+9.88%) |
Feb 27, 2009 | 3.302 | 3.681 | 3.250 | 3.578 | 429,676 | +0.13(+3.75%) |
Feb 26, 2009 | 3.423 | 3.690 | 3.423 | 3.449 | 565,652 | -0.09(-2.44%) |
Feb 25, 2009 | 3.673 | 3.716 | 3.518 | 3.535 | 863,160 | -0.18(-4.87%) |
Feb 24, 2009 | 3.578 | 3.742 | 3.500 | 3.716 | 478,002 | +0.18(+5.12%) |
Feb 23, 2009 | 3.725 | 3.776 | 3.475 | 3.535 | 564,436 | -0.21(-5.53%) |
Feb 20, 2009 | 3.500 | 3.811 | 3.457 | 3.742 | 834,840 | +0.22(+6.11%) |
Feb 19, 2009 | 3.561 | 3.716 | 3.526 | 3.526 | 675,681 | +0.01(+0.25%) |
Feb 18, 2009 | 3.569 | 3.694 | 3.388 | 3.518 | 876,682 | -0.02(-0.49%) |
Feb 17, 2009 | 3.716 | 3.811 | 3.492 | 3.535 | 738,007 | -0.26(-6.82%) |
Feb 13, 2009 | 3.906 | 3.923 | 3.733 | 3.794 | 417,404 | -0.12(-3.08%) |
Feb 12, 2009 | 3.811 | 3.957 | 3.681 | 3.914 | 980,570 | +0.03(+0.89%) |
Feb 11, 2009 | 3.906 | 3.975 | 3.794 | 3.880 | 381,931 | -0.02(-0.44%) |
Feb 10, 2009 | 4.138 | 4.337 | 3.888 | 3.897 | 579,628 | -0.28(-6.80%) |
Feb 09, 2009 | 4.199 | 4.371 | 4.138 | 4.181 | 389,120 | -0.08(-1.82%) |
Feb 06, 2009 | 4.009 | 4.311 | 3.862 | 4.259 | 813,073 | +0.25(+6.24%) |
Feb 05, 2009 | 3.802 | 4.035 | 3.776 | 4.009 | 798,247 | +0.17(+4.49%) |
Feb 04, 2009 | 3.888 | 4.000 | 3.776 | 3.837 | 527,177 | -0.07(-1.77%) |
Feb 03, 2009 | 3.854 | 3.975 | 3.785 | 3.906 | 771,561 | +0.03(+0.89%) |
Feb 02, 2009 | 3.975 | 4.229 | 3.837 | 3.871 | 741,865 | -0.22(-5.47%) |
Jan 30, 2009 | 4.302 | 4.302 | 4.009 | 4.095 | 676,824 | -0.15(-3.46%) |
Jan 29, 2009 | 4.380 | 4.492 | 4.233 | 4.242 | 481,327 | -0.22(-4.84%) |
Jan 28, 2009 | 4.104 | 4.457 | 4.104 | 4.457 | 590,379 | +0.41(+10.23%) |
Jan 27, 2009 | 4.199 | 4.423 | 4.035 | 4.044 | 619,723 | -0.19(-4.48%) |
Jan 26, 2009 | 4.311 | 4.518 | 4.164 | 4.233 | 682,688 | -0.25(-5.58%) |
Jan 23, 2009 | 4.156 | 4.518 | 4.138 | 4.483 | 1,007,943 | +0.22(+5.05%) |
Jan 22, 2009 | 4.414 | 4.638 | 4.044 | 4.268 | 625,165 | -0.24(-5.35%) |
Jan 21, 2009 | 4.207 | 4.552 | 4.113 | 4.509 | 907,364 | +0.35(+8.51%) |
Jan 20, 2009 | 4.449 | 4.561 | 4.138 | 4.156 | 556,681 | -0.29(-6.59%) |
Jan 16, 2009 | 4.647 | 4.647 | 4.337 | 4.449 | 876,129 | -0.17(-3.73%) |
Jan 15, 2009 | 4.500 | 4.763 | 4.276 | 4.621 | 627,612 | +0.13(+2.88%) |
Jan 14, 2009 | 4.319 | 4.552 | 4.319 | 4.492 | 949,518 | +0.05(+1.17%) |
Jan 13, 2009 | 4.595 | 4.621 | 4.371 | 4.440 | 1,143,535 | -0.16(-3.38%) |
Jan 12, 2009 | 4.949 | 4.949 | 4.440 | 4.595 | 1,160,562 | -0.34(-6.82%) |
Jan 09, 2009 | 5.147 | 5.268 | 4.880 | 4.932 | 686,657 | -0.26(-4.98%) |
Jan 08, 2009 | 5.078 | 5.311 | 4.526 | 5.190 | 1,179,320 | +0.03(+0.50%) |
Jan 07, 2009 | 4.380 | 5.182 | 4.311 | 5.164 | 2,463,462 | +0.53(+11.34%) |
Jan 06, 2009 | 5.182 | 5.309 | 4.354 | 4.638 | 2,577,842 | -0.47(-9.27%) |
Jan 05, 2009 | 5.199 | 5.345 | 4.759 | 5.113 | 1,193,281 | -0.09(-1.66%) |
Jan 02, 2009 | 4.819 | 5.302 | 4.819 | 5.199 | 727,834 | +0.37(+7.68%) |
Dec 31, 2008 | 4.682 | 4.940 | 4.660 | 4.828 | 523,711 | +0.16(+3.51%) |
Dec 30, 2008 | 4.707 | 4.835 | 4.587 | 4.664 | 802,470 | +0.04(+0.93%) |
Dec 29, 2008 | 4.871 | 5.026 | 4.569 | 4.621 | 416,449 | -0.28(-5.80%) |
Dec 26, 2008 | 4.871 | 4.940 | 4.819 | 4.906 | 217,293 | +0.09(+1.97%) |
Dec 24, 2008 | 4.630 | 4.871 | 4.630 | 4.811 | 252,983 | +0.19(+4.10%) |
Dec 23, 2008 | 4.595 | 4.888 | 4.561 | 4.621 | 613,595 | +0.02(+0.37%) |
Dec 22, 2008 | 4.966 | 5.044 | 4.363 | 4.604 | 674,447 | -0.33(-6.64%) |
Dec 19, 2008 | 5.742 | 5.932 | 4.914 | 4.932 | 1,249,525 | -0.71(-12.54%) |
Dec 18, 2008 | 5.751 | 5.776 | 5.475 | 5.639 | 768,070 | +0.05(+0.93%) |
Dec 17, 2008 | 5.311 | 5.802 | 5.026 | 5.587 | 1,428,629 | +0.44(+8.54%) |
Dec 16, 2008 | 4.819 | 5.199 | 4.819 | 5.147 | 505,723 | +0.37(+7.76%) |
Dec 15, 2008 | 4.940 | 5.164 | 4.742 | 4.776 | 573,868 | -0.10(-2.12%) |
Dec 12, 2008 | 4.673 | 5.026 | 4.673 | 4.880 | 478,340 | +0.09(+1.98%) |
Dec 11, 2008 | 5.009 | 5.130 | 4.600 | 4.785 | 509,602 | -0.22(-4.31%) |
Dec 10, 2008 | 4.871 | 5.380 | 4.871 | 5.001 | 678,721 | +0.22(+4.50%) |
Dec 09, 2008 | 5.880 | 5.983 | 4.707 | 4.785 | 1,373,638 | -1.19(-19.91%) |
Dec 08, 2008 | 5.078 | 6.087 | 4.699 | 5.975 | 843,237 | +1.07(+21.79%) |
Dec 05, 2008 | 4.587 | 4.906 | 4.380 | 4.906 | 1,072,913 | +0.22(+4.79%) |
Dec 04, 2008 | 4.561 | 5.001 | 4.109 | 4.682 | 761,053 | +0.03(+0.56%) |
Dec 03, 2008 | 4.500 | 4.949 | 4.069 | 4.656 | 730,231 | +0.23(+5.26%) |
Dec 02, 2008 | 4.147 | 4.423 | 4.044 | 4.423 | 1,051,208 | +0.35(+8.69%) |
Dec 01, 2008 | 4.483 | 4.483 | 4.061 | 4.069 | 739,980 | -0.51(-11.11%) |
Nov 28, 2008 | 4.354 | 4.578 | 4.225 | 4.578 | 243,498 | +0.14(+3.11%) |
Nov 26, 2008 | 3.768 | 4.457 | 3.768 | 4.440 | 425,211 | +0.55(+14.19%) |
Nov 25, 2008 | 3.733 | 4.113 | 3.543 | 3.888 | 832,425 | -0.03(-0.88%) |
Nov 24, 2008 | 3.647 | 4.044 | 3.328 | 3.923 | 1,358,075 | +0.34(+9.38%) |
Nov 21, 2008 | 4.147 | 4.233 | 2.949 | 3.587 | 2,647,418 | -0.48(-11.86%) |
Nov 20, 2008 | 4.345 | 4.569 | 4.044 | 4.069 | 1,088,786 | -0.34(-7.63%) |
Nov 19, 2008 | 4.975 | 5.173 | 4.371 | 4.406 | 966,168 | -0.57(-11.44%) |
Nov 18, 2008 | 5.216 | 5.382 | 4.802 | 4.975 | 854,965 | -0.23(-4.47%) |
Nov 17, 2008 | 5.708 | 5.949 | 5.173 | 5.207 | 762,759 | -0.57(-9.85%) |
Nov 14, 2008 | 5.940 | 6.113 | 5.708 | 5.776 | 925,172 | -0.30(-4.96%) |
Nov 13, 2008 | 5.630 | 6.121 | 5.354 | 6.078 | 1,022,038 | +0.47(+8.46%) |
Nov 12, 2008 | 5.656 | 6.216 | 5.587 | 5.604 | 667,543 | -0.15(-2.55%) |
Nov 11, 2008 | 5.923 | 6.147 | 5.725 | 5.751 | 800,685 | -0.25(-4.17%) |
Nov 10, 2008 | 6.242 | 6.397 | 5.932 | 6.001 | 1,228,279 | -0.09(-1.56%) |
Nov 07, 2008 | 7.208 | 7.208 | 5.794 | 6.095 | 1,622,581 | -1.03(-14.41%) |
Nov 06, 2008 | 6.518 | 7.311 | 6.483 | 7.121 | 1,525,211 | +0.51(+7.69%) |
Nov 05, 2008 | 7.234 | 7.346 | 6.544 | 6.613 | 765,730 | -0.69(-9.45%) |
Nov 04, 2008 | 7.854 | 8.078 | 7.104 | 7.303 | 1,257,058 | -0.32(-4.19%) |
Nov 03, 2008 | 8.165 | 8.389 | 7.509 | 7.622 | 1,255,301 | -0.63(-7.63%) |
Oct 31, 2008 | 7.828 | 8.311 | 7.535 | 8.251 | 868,486 | +0.37(+4.70%) |
Oct 30, 2008 | 7.484 | 7.889 | 7.027 | 7.880 | 784,048 | +0.64(+8.81%) |
Oct 29, 2008 | 7.259 | 7.561 | 7.121 | 7.242 | 1,476,419 | -0.03(-0.36%) |
Oct 28, 2008 | 6.578 | 7.320 | 6.328 | 7.268 | 877,114 | +0.85(+13.31%) |
Oct 27, 2008 | 5.983 | 6.665 | 5.785 | 6.414 | 1,234,878 | +0.29(+4.79%) |
Oct 24, 2008 | 5.708 | 6.251 | 5.708 | 6.121 | 1,086,479 | -0.09(-1.39%) |
Oct 23, 2008 | 6.432 | 6.561 | 5.889 | 6.208 | 1,094,823 | -0.18(-2.83%) |
Oct 22, 2008 | 6.552 | 6.733 | 6.156 | 6.389 | 708,794 | -0.36(-5.36%) |
Oct 21, 2008 | 6.768 | 7.061 | 6.570 | 6.751 | 612,370 | -0.11(-1.63%) |
Oct 20, 2008 | 6.811 | 6.949 | 6.492 | 6.863 | 610,478 | +0.15(+2.18%) |
Oct 17, 2008 | 6.302 | 7.087 | 6.070 | 6.716 | 1,351,813 | +0.09(+1.43%) |
Oct 16, 2008 | 6.044 | 6.647 | 5.854 | 6.621 | 2,004,535 | +0.61(+10.19%) |
Oct 15, 2008 | 6.889 | 6.889 | 6.001 | 6.009 | 1,141,393 | -1.01(-14.37%) |
Oct 14, 2008 | 7.509 | 7.768 | 6.837 | 7.018 | 1,795,578 | -0.13(-1.81%) |
Oct 13, 2008 | 6.354 | 7.156 | 6.147 | 7.147 | 1,328,053 | +1.16(+19.28%) |
Oct 10, 2008 | 5.570 | 6.259 | 5.380 | 5.992 | 3,053,559 | +0.09(+1.46%) |
Oct 09, 2008 | 6.466 | 6.733 | 5.828 | 5.906 | 1,651,879 | -0.53(-8.18%) |
Oct 08, 2008 | 6.199 | 6.846 | 6.087 | 6.432 | 2,285,445 | -0.11(-1.71%) |
Oct 07, 2008 | 6.837 | 7.009 | 6.259 | 6.544 | 1,950,959 | -0.22(-3.19%) |
Oct 06, 2008 | 6.552 | 6.768 | 5.828 | 6.759 | 2,172,781 | +0.03(+0.38%) |
Oct 03, 2008 | 7.932 | 8.268 | 6.699 | 6.733 | 2,142,039 | -0.05(-0.76%) |
Oct 02, 2008 | 7.690 | 7.854 | 6.690 | 6.785 | 1,723,575 | -0.97(-12.56%) |
Oct 01, 2008 | 8.449 | 8.501 | 7.587 | 7.759 | 2,981,967 | -0.85(-9.91%) |
Sep 30, 2008 | 8.613 | 8.673 | 7.897 | 8.613 | 1,855,365 | +0.15(+1.73%) |
Sep 29, 2008 | 7.949 | 9.354 | 7.759 | 8.466 | 3,403,792 | +0.27(+3.26%) |
Sep 26, 2008 | 9.277 | 9.354 | 7.785 | 8.199 | 2,722,455 | -0.82(-9.08%) |
Sep 25, 2008 | 8.527 | 9.536 | 8.181 | 9.018 | 1,894,780 | +0.70(+8.39%) |
Sep 24, 2008 | 8.570 | 8.777 | 8.173 | 8.320 | 896,659 | -0.12(-1.43%) |
Sep 23, 2008 | 8.725 | 9.035 | 8.423 | 8.441 | 1,001,251 | -0.31(-3.55%) |
Sep 22, 2008 | 9.156 | 9.467 | 8.622 | 8.751 | 1,211,867 | -0.51(-5.49%) |
Sep 19, 2008 | 9.992 | 10.00 | 9.044 | 9.260 | 2,666,401 | +0.02(+0.19%) |
Sep 18, 2008 | 9.010 | 9.303 | 7.975 | 9.242 | 2,222,617 | +0.42(+4.79%) |
Sep 17, 2008 | 9.406 | 9.561 | 7.328 | 8.820 | 4,530,876 | -0.85(-8.82%) |
Sep 16, 2008 | 9.958 | 9.958 | 9.113 | 9.673 | 1,663,799 | -0.41(-4.10%) |
Sep 15, 2008 | 9.708 | 10.35 | 9.484 | 10.09 | 1,160,852 | -0.13(-1.27%) |
Sep 12, 2008 | 10.09 | 10.22 | 9.725 | 10.22 | 1,136,178 | -0.08(-0.75%) |
Sep 11, 2008 | 9.329 | 10.31 | 9.096 | 10.29 | 1,709,031 | +0.78(+8.15%) |
Sep 10, 2008 | 8.898 | 9.613 | 8.898 | 9.518 | 1,769,239 | +0.64(+7.18%) |
Sep 09, 2008 | 9.992 | 9.992 | 8.803 | 8.880 | 2,358,523 | -1.13(-11.28%) |
Sep 08, 2008 | 9.734 | 10.12 | 9.596 | 10.01 | 929,897 | +0.54(+5.74%) |
Sep 05, 2008 | 9.449 | 9.583 | 9.139 | 9.467 | 1,233,867 | -0.03(-0.36%) |
Sep 04, 2008 | 10.16 | 10.33 | 9.467 | 9.501 | 1,496,879 | -0.77(-7.47%) |
Sep 03, 2008 | 10.10 | 10.57 | 10.10 | 10.27 | 1,094,099 | +0.13(+1.28%) |
Sep 02, 2008 | 10.72 | 10.72 | 10.12 | 10.14 | 1,104,531 | -0.28(-2.73%) |
Aug 29, 2008 | 10.36 | 10.59 | 10.05 | 10.42 | 798,184 | +0.02(+0.17%) |
Aug 28, 2008 | 10.23 | 10.45 | 10.15 | 10.41 | 910,174 | +0.18(+1.77%) |
Aug 27, 2008 | 10.00 | 10.35 | 9.656 | 10.23 | 1,432,534 | +0.31(+3.13%) |
Aug 26, 2008 | 9.329 | 9.941 | 9.165 | 9.915 | 1,500,971 | +0.63(+6.78%) |
Aug 25, 2008 | 9.665 | 9.777 | 9.242 | 9.285 | 817,208 | -0.53(-5.36%) |
Aug 22, 2008 | 9.458 | 9.829 | 9.458 | 9.811 | 1,153,186 | +0.47(+5.08%) |
Aug 21, 2008 | 9.053 | 9.337 | 8.751 | 9.337 | 734,577 | +0.13(+1.40%) |
Aug 20, 2008 | 9.260 | 9.484 | 9.130 | 9.208 | 650,387 | -0.02(-0.19%) |
Aug 19, 2008 | 9.484 | 9.527 | 9.139 | 9.225 | 939,841 | -0.33(-3.43%) |
Aug 18, 2008 | 9.303 | 9.656 | 9.122 | 9.553 | 913,156 | +0.28(+2.97%) |
Aug 15, 2008 | 9.268 | 9.367 | 8.992 | 9.277 | 971,446 | +0.06(+0.65%) |
Aug 14, 2008 | 8.622 | 9.242 | 8.622 | 9.217 | 1,232,489 | +0.51(+5.84%) |
Aug 13, 2008 | 8.941 | 9.139 | 8.579 | 8.708 | 1,219,744 | -0.22(-2.42%) |
Aug 12, 2008 | 9.311 | 9.354 | 8.880 | 8.923 | 1,282,264 | -0.40(-4.26%) |
Aug 11, 2008 | 9.285 | 9.622 | 9.156 | 9.320 | 1,055,428 | +0.00(+0.00%) |
Aug 08, 2008 | 8.613 | 9.320 | 8.613 | 9.320 | 1,042,057 | +0.62(+7.14%) |
Aug 07, 2008 | 9.104 | 9.191 | 8.622 | 8.699 | 1,757,668 | -0.35(-3.90%) |
Aug 06, 2008 | 9.579 | 9.579 | 9.027 | 9.053 | 1,688,770 | -0.55(-5.75%) |
Aug 05, 2008 | 9.139 | 9.699 | 9.027 | 9.604 | 1,244,702 | +0.59(+6.60%) |
Aug 04, 2008 | 9.432 | 9.441 | 8.966 | 9.010 | 1,406,921 | -0.37(-3.95%) |
Aug 01, 2008 | 9.510 | 9.691 | 9.104 | 9.380 | 1,525,139 | +0.03(+0.28%) |
Jul 31, 2008 | 8.992 | 9.630 | 8.863 | 9.354 | 1,842,526 | +0.22(+2.36%) |
Jul 30, 2008 | 8.906 | 9.165 | 8.846 | 9.139 | 1,965,226 | +0.23(+2.61%) |
Jul 29, 2008 | 8.906 | 9.018 | 8.579 | 8.906 | 2,449,443 | +0.33(+3.82%) |
Jul 28, 2008 | 9.070 | 9.096 | 8.458 | 8.579 | 1,394,839 | -0.57(-6.22%) |
Jul 25, 2008 | 8.829 | 9.311 | 8.450 | 9.148 | 1,980,134 | +0.43(+4.95%) |
Jul 24, 2008 | 9.398 | 9.432 | 8.639 | 8.716 | 1,279,460 | -0.59(-6.30%) |
Jul 23, 2008 | 9.294 | 10.00 | 8.906 | 9.303 | 4,934,124 | -0.01(-0.09%) |
Jul 22, 2008 | 9.010 | 9.372 | 8.846 | 9.311 | 2,243,284 | +0.31(+3.45%) |
Jul 21, 2008 | 8.596 | 9.053 | 8.560 | 9.001 | 2,302,000 | +0.42(+4.92%) |
Jul 18, 2008 | 8.518 | 8.656 | 8.406 | 8.579 | 1,493,776 | +0.05(+0.61%) |
Jul 17, 2008 | 8.363 | 8.553 | 8.260 | 8.527 | 1,282,516 | +0.32(+3.89%) |
Jul 16, 2008 | 7.647 | 8.277 | 7.630 | 8.208 | 1,387,762 | +0.64(+8.43%) |
Jul 15, 2008 | 7.734 | 7.759 | 7.354 | 7.570 | 1,323,890 | -0.34(-4.36%) |
Jul 14, 2008 | 8.096 | 8.242 | 7.828 | 7.915 | 1,107,482 | -0.08(-0.97%) |
Jul 11, 2008 | 7.872 | 8.251 | 7.803 | 7.992 | 1,585,032 | +0.09(+1.09%) |
Jul 10, 2008 | 8.035 | 8.277 | 7.785 | 7.906 | 1,457,365 | -0.08(-0.97%) |
Jul 09, 2008 | 8.622 | 8.630 | 7.949 | 7.984 | 2,227,357 | -0.35(-4.24%) |
Jul 08, 2008 | 7.656 | 8.372 | 7.475 | 8.337 | 3,242,229 | +0.72(+9.51%) |
Jul 07, 2008 | 7.449 | 7.725 | 7.268 | 7.613 | 1,588,977 | +0.19(+2.56%) |
Jul 04, 2008 | 7.285 | 7.630 | 7.147 | 7.423 | 849,022 | +0.00(+0.00%) |
Jul 03, 2008 | 7.285 | 7.630 | 7.147 | 7.423 | 849,022 | +0.18(+2.50%) |
Jul 02, 2008 | 7.794 | 7.932 | 7.225 | 7.242 | 2,764,082 | -0.62(-7.89%) |
Jul 01, 2008 | 7.544 | 7.997 | 7.475 | 7.863 | 2,629,729 | +0.36(+4.83%) |
Jun 30, 2008 | 7.363 | 7.768 | 7.311 | 7.501 | 4,233,087 | +0.04(+0.58%) |
Jun 27, 2008 | 6.587 | 7.656 | 6.561 | 7.458 | 9,241,335 | +1.43(+23.75%) |
Jun 26, 2008 | 6.509 | 6.509 | 5.906 | 6.027 | 2,520,075 | -0.52(-7.91%) |
Jun 25, 2008 | 6.216 | 6.552 | 6.216 | 6.544 | 1,435,574 | +0.29(+4.69%) |
Jun 24, 2008 | 6.354 | 6.449 | 6.164 | 6.251 | 1,322,180 | -0.19(-2.95%) |
Jun 23, 2008 | 6.432 | 6.647 | 6.311 | 6.440 | 1,619,097 | +0.01(+0.13%) |
Jun 20, 2008 | 6.846 | 6.854 | 6.423 | 6.432 | 2,827,444 | -0.47(-6.75%) |
Jun 19, 2008 | 6.932 | 7.070 | 6.759 | 6.897 | 1,731,362 | -0.03(-0.37%) |
Jun 18, 2008 | 6.863 | 6.940 | 6.759 | 6.923 | 1,625,630 | +0.03(+0.50%) |
Jun 17, 2008 | 6.932 | 7.096 | 6.880 | 6.889 | 2,355,981 | -0.02(-0.25%) |
Jun 16, 2008 | 6.837 | 6.984 | 6.639 | 6.906 | 3,486,670 | +0.01(+0.12%) |
Jun 13, 2008 | 6.863 | 6.932 | 6.725 | 6.897 | 2,011,925 | +0.12(+1.78%) |
Jun 12, 2008 | 6.682 | 6.953 | 6.682 | 6.777 | 903,551 | +0.17(+2.61%) |
Jun 11, 2008 | 6.811 | 6.854 | 6.509 | 6.604 | 1,088,692 | -0.19(-2.79%) |
Jun 10, 2008 | 6.949 | 7.096 | 6.656 | 6.794 | 3,032,278 | +0.06(+0.90%) |
Jun 09, 2008 | 6.897 | 7.173 | 6.708 | 6.733 | 2,086,530 | -0.33(-4.64%) |
Jun 06, 2008 | 7.078 | 7.156 | 6.863 | 7.061 | 1,517,276 | -0.05(-0.73%) |
Jun 05, 2008 | 7.027 | 7.242 | 6.966 | 7.113 | 2,244,670 | +0.09(+1.35%) |
Jun 04, 2008 | 6.466 | 7.113 | 6.371 | 7.018 | 1,598,857 | +0.53(+8.24%) |
Jun 03, 2008 | 6.587 | 6.665 | 6.328 | 6.483 | 1,003,894 | -0.07(-1.05%) |