Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.622 | 9.726 | 9.542 | 9.550 | 6,193,601 | -0.06(-0.61%) |
Jul 30, 2009 | 9.702 | 9.914 | 9.598 | 9.609 | 6,834,638 | -0.01(-0.14%) |
Jul 29, 2009 | 9.524 | 9.695 | 9.520 | 9.622 | 6,676,574 | +0.05(+0.52%) |
Jul 28, 2009 | 9.494 | 9.641 | 9.449 | 9.572 | 10,101,718 | +0.02(+0.25%) |
Jul 27, 2009 | 9.574 | 9.639 | 9.407 | 9.548 | 5,647,861 | -0.09(-0.97%) |
Jul 24, 2009 | 9.470 | 9.661 | 9.410 | 9.641 | 7,204,590 | +0.11(+1.11%) |
Jul 23, 2009 | 9.481 | 9.687 | 9.418 | 9.535 | 11,226,883 | +0.02(+0.21%) |
Jul 22, 2009 | 9.329 | 9.641 | 9.329 | 9.516 | 8,774,268 | +0.11(+1.13%) |
Jul 21, 2009 | 9.418 | 9.485 | 9.251 | 9.410 | 10,858,270 | -0.06(-0.66%) |
Jul 20, 2009 | 9.381 | 9.492 | 9.251 | 9.472 | 11,512,653 | +0.06(+0.67%) |
Jul 17, 2009 | 9.477 | 9.477 | 9.337 | 9.410 | 8,929,116 | -0.04(-0.46%) |
Jul 16, 2009 | 9.299 | 9.472 | 9.258 | 9.453 | 8,921,391 | +0.10(+1.11%) |
Jul 15, 2009 | 9.102 | 9.351 | 9.020 | 9.349 | 14,519,185 | +0.28(+3.11%) |
Jul 14, 2009 | 8.954 | 9.087 | 8.900 | 9.067 | 11,218,840 | +0.05(+0.58%) |
Jul 13, 2009 | 8.944 | 9.032 | 8.720 | 9.015 | 11,983,306 | +0.16(+1.86%) |
Jul 10, 2009 | 8.879 | 8.957 | 8.757 | 8.850 | 13,521,222 | -0.07(-0.78%) |
Jul 09, 2009 | 8.957 | 9.069 | 8.833 | 8.920 | 19,109,428 | +0.13(+1.50%) |
Jul 08, 2009 | 8.454 | 8.824 | 8.437 | 8.788 | 19,024,812 | +0.36(+4.30%) |
Jul 07, 2009 | 8.400 | 8.454 | 8.335 | 8.426 | 13,850,386 | +0.06(+0.67%) |
Jul 06, 2009 | 8.179 | 8.389 | 8.129 | 8.369 | 9,420,040 | +0.16(+1.93%) |
Jul 02, 2009 | 8.267 | 8.345 | 8.176 | 8.211 | 8,007,670 | -0.13(-1.61%) |
Jul 01, 2009 | 8.445 | 8.445 | 8.265 | 8.345 | 7,735,711 | -0.02(-0.23%) |
Jun 30, 2009 | 8.428 | 8.499 | 8.298 | 8.365 | 8,884,291 | -0.08(-0.97%) |
Jun 29, 2009 | 8.313 | 8.510 | 8.252 | 8.447 | 7,077,734 | +0.14(+1.64%) |
Jun 26, 2009 | 8.380 | 8.458 | 8.298 | 8.311 | 13,922,303 | -0.10(-1.21%) |
Jun 25, 2009 | 8.497 | 8.571 | 8.209 | 8.413 | 11,933,627 | +0.19(+2.35%) |
Jun 24, 2009 | 8.267 | 8.374 | 8.176 | 8.220 | 8,018,242 | -0.02(-0.29%) |
Jun 23, 2009 | 8.443 | 8.523 | 8.235 | 8.244 | 9,242,508 | -0.21(-2.49%) |
Jun 22, 2009 | 8.211 | 8.530 | 8.209 | 8.454 | 10,412,475 | +0.08(+0.91%) |
Jun 19, 2009 | 8.530 | 8.530 | 8.376 | 8.378 | 10,307,989 | -0.06(-0.74%) |
Jun 18, 2009 | 8.465 | 8.547 | 8.343 | 8.441 | 7,197,917 | -0.04(-0.49%) |
Jun 17, 2009 | 8.356 | 8.523 | 8.218 | 8.482 | 10,526,789 | +0.23(+2.81%) |
Jun 16, 2009 | 8.515 | 8.521 | 8.209 | 8.250 | 12,581,725 | -0.21(-2.53%) |
Jun 15, 2009 | 8.430 | 8.476 | 8.237 | 8.465 | 12,051,494 | -0.08(-0.94%) |
Jun 12, 2009 | 8.391 | 8.549 | 8.241 | 8.545 | 9,070,988 | +0.13(+1.52%) |
Jun 11, 2009 | 8.623 | 8.658 | 8.410 | 8.417 | 9,923,295 | -0.17(-1.94%) |
Jun 10, 2009 | 8.688 | 8.720 | 8.404 | 8.584 | 12,534,879 | -0.06(-0.65%) |
Jun 09, 2009 | 8.614 | 8.775 | 8.528 | 8.640 | 6,860,175 | +0.03(+0.30%) |
Jun 08, 2009 | 8.545 | 8.668 | 8.378 | 8.614 | 7,803,821 | +0.08(+0.99%) |
Jun 05, 2009 | 8.560 | 8.627 | 8.306 | 8.530 | 12,444,592 | +0.05(+0.59%) |
Jun 04, 2009 | 8.538 | 8.543 | 8.330 | 8.480 | 14,442,460 | -0.22(-2.56%) |
Jun 03, 2009 | 8.712 | 8.837 | 8.640 | 8.703 | 19,164,574 | -0.03(-0.40%) |
Jun 02, 2009 | 8.619 | 8.848 | 8.547 | 8.738 | 15,308,172 | +0.09(+1.03%) |
Jun 01, 2009 | 8.541 | 8.729 | 8.478 | 8.649 | 14,166,505 | +0.16(+1.92%) |
May 29, 2009 | 8.467 | 8.538 | 8.283 | 8.486 | 14,933,901 | -0.01(-0.08%) |
May 28, 2009 | 8.534 | 8.636 | 8.235 | 8.493 | 17,147,966 | +0.05(+0.54%) |
May 27, 2009 | 8.549 | 8.723 | 8.343 | 8.447 | 18,606,140 | -0.14(-1.59%) |
May 26, 2009 | 8.339 | 8.632 | 8.252 | 8.584 | 14,694,872 | +0.14(+1.62%) |
May 22, 2009 | 8.443 | 8.545 | 8.265 | 8.447 | 12,734,385 | +0.06(+0.70%) |
May 21, 2009 | 8.057 | 8.410 | 7.953 | 8.389 | 28,860,144 | +0.63(+8.10%) |
May 20, 2009 | 8.042 | 8.199 | 7.737 | 7.760 | 12,603,943 | -0.20(-2.45%) |
May 19, 2009 | 7.758 | 8.042 | 7.715 | 7.955 | 11,859,800 | +0.12(+1.55%) |
May 18, 2009 | 7.799 | 7.851 | 7.637 | 7.834 | 7,296,160 | +0.21(+2.73%) |
May 15, 2009 | 7.628 | 7.789 | 7.563 | 7.626 | 9,488,588 | -0.01(-0.11%) |
May 14, 2009 | 7.667 | 7.867 | 7.596 | 7.635 | 11,132,171 | -0.02(-0.25%) |
May 13, 2009 | 7.704 | 7.758 | 7.528 | 7.654 | 11,844,563 | -0.12(-1.53%) |
May 12, 2009 | 7.947 | 8.075 | 7.604 | 7.773 | 13,887,851 | -0.08(-0.99%) |
May 11, 2009 | 7.782 | 7.977 | 7.596 | 7.851 | 13,779,513 | -0.05(-0.66%) |
May 08, 2009 | 8.001 | 8.116 | 7.786 | 7.903 | 14,832,392 | -0.05(-0.63%) |
May 07, 2009 | 8.343 | 8.447 | 7.903 | 7.953 | 19,748,014 | -0.29(-3.47%) |
May 06, 2009 | 8.345 | 8.471 | 8.040 | 8.239 | 16,689,118 | -0.06(-0.73%) |
May 05, 2009 | 8.387 | 8.452 | 8.235 | 8.300 | 12,775,062 | -0.09(-1.03%) |
May 04, 2009 | 8.246 | 8.451 | 8.222 | 8.387 | 14,716,915 | +0.15(+1.87%) |
May 01, 2009 | 8.274 | 8.306 | 8.055 | 8.233 | 15,275,525 | +0.01(+0.13%) |
Apr 30, 2009 | 8.172 | 8.377 | 8.124 | 8.222 | 27,234,138 | +0.15(+1.88%) |
Apr 29, 2009 | 8.456 | 8.556 | 8.055 | 8.070 | 19,847,470 | -0.40(-4.76%) |
Apr 28, 2009 | 8.259 | 8.575 | 8.259 | 8.473 | 13,345,295 | +0.13(+1.56%) |
Apr 27, 2009 | 8.358 | 8.619 | 8.287 | 8.343 | 15,940,742 | -0.11(-1.36%) |
Apr 24, 2009 | 8.629 | 8.684 | 8.426 | 8.458 | 14,016,457 | -0.10(-1.14%) |
Apr 23, 2009 | 8.614 | 8.686 | 8.335 | 8.556 | 11,456,352 | -0.08(-0.95%) |
Apr 22, 2009 | 8.525 | 8.892 | 8.495 | 8.638 | 16,444,980 | +0.04(+0.48%) |
Apr 21, 2009 | 8.276 | 8.642 | 8.276 | 8.597 | 11,288,726 | +0.23(+2.80%) |
Apr 20, 2009 | 8.367 | 8.430 | 8.228 | 8.363 | 13,249,476 | -0.12(-1.43%) |
Apr 17, 2009 | 8.506 | 8.567 | 8.412 | 8.484 | 12,832,323 | -0.04(-0.48%) |
Apr 16, 2009 | 8.480 | 8.564 | 8.324 | 8.525 | 14,776,133 | +0.11(+1.31%) |
Apr 15, 2009 | 8.380 | 8.545 | 8.239 | 8.415 | 12,289,656 | -0.04(-0.51%) |
Apr 14, 2009 | 8.437 | 8.532 | 8.270 | 8.458 | 15,655,337 | +0.00(+0.03%) |
Apr 13, 2009 | 8.647 | 8.649 | 8.380 | 8.456 | 11,204,651 | -0.14(-1.66%) |
Apr 09, 2009 | 8.473 | 8.788 | 8.473 | 8.599 | 20,861,608 | +0.39(+4.78%) |
Apr 08, 2009 | 7.975 | 8.207 | 7.962 | 8.207 | 10,172,476 | +0.29(+3.73%) |
Apr 07, 2009 | 8.040 | 8.059 | 7.780 | 7.912 | 13,958,974 | -0.24(-3.00%) |
Apr 06, 2009 | 7.947 | 8.161 | 7.877 | 8.157 | 15,921,435 | +0.15(+1.87%) |
Apr 03, 2009 | 8.150 | 8.150 | 7.890 | 8.007 | 10,321,847 | -0.01(-0.14%) |
Apr 02, 2009 | 7.990 | 8.220 | 7.964 | 8.018 | 15,466,255 | +0.16(+1.98%) |
Apr 01, 2009 | 7.661 | 7.871 | 7.557 | 7.862 | 11,401,089 | +0.09(+1.11%) |
Mar 31, 2009 | 8.014 | 8.014 | 7.613 | 7.776 | 11,807,222 | -0.11(-1.43%) |
Mar 30, 2009 | 7.903 | 7.903 | 7.705 | 7.888 | 10,424,011 | -0.07(-0.82%) |
Mar 26, 2009 | 7.585 | 7.962 | 7.546 | 7.953 | 15,003,566 | +0.39(+5.22%) |
Mar 25, 2009 | 7.544 | 7.776 | 7.318 | 7.559 | 13,189,585 | -0.04(-0.49%) |
Mar 24, 2009 | 7.587 | 7.802 | 7.535 | 7.596 | 10,710,501 | -0.06(-0.74%) |
Mar 23, 2009 | 7.472 | 7.652 | 7.359 | 7.652 | 13,575,059 | +0.30(+4.07%) |
Mar 20, 2009 | 7.368 | 7.515 | 7.245 | 7.353 | 16,801,816 | +0.02(+0.24%) |
Mar 19, 2009 | 7.626 | 7.685 | 7.223 | 7.336 | 13,802,673 | -0.05(-0.73%) |
Mar 18, 2009 | 7.095 | 7.448 | 7.095 | 7.390 | 14,455,265 | +0.16(+2.19%) |
Mar 17, 2009 | 7.026 | 7.260 | 6.993 | 7.232 | 12,716,532 | +0.25(+3.54%) |
Mar 16, 2009 | 7.156 | 7.197 | 6.985 | 6.985 | 10,554,176 | -0.17(-2.36%) |
Mar 13, 2009 | 7.147 | 7.203 | 6.991 | 7.154 | 11,280,346 | -0.01(-0.15%) |
Mar 12, 2009 | 6.857 | 7.182 | 6.809 | 7.164 | 14,444,670 | +0.26(+3.83%) |
Mar 11, 2009 | 6.805 | 6.954 | 6.718 | 6.900 | 13,905,825 | +0.12(+1.76%) |
Mar 10, 2009 | 6.516 | 6.831 | 6.498 | 6.781 | 15,387,989 | +0.43(+6.76%) |
Mar 09, 2009 | 6.330 | 6.540 | 6.304 | 6.352 | 13,444,105 | -0.03(-0.48%) |
Mar 06, 2009 | 6.625 | 6.672 | 6.230 | 6.382 | 15,498,514 | -0.19(-2.87%) |
Mar 05, 2009 | 6.610 | 6.844 | 6.542 | 6.571 | 20,133,738 | -0.00(-0.07%) |
Mar 04, 2009 | 6.252 | 6.670 | 6.252 | 6.575 | 15,978,660 | +0.26(+4.15%) |
Mar 02, 2009 | 6.293 | 6.584 | 6.286 | 6.313 | 15,994,935 | -0.08(-1.32%) |
Feb 27, 2009 | 6.207 | 6.564 | 6.176 | 6.397 | 10,198,206 | +0.09(+1.44%) |
Feb 26, 2009 | 6.603 | 6.605 | 6.289 | 6.306 | 10,479,680 | -0.26(-3.93%) |
Feb 25, 2009 | 6.558 | 6.705 | 6.456 | 6.564 | 11,662,009 | -0.04(-0.62%) |
Feb 24, 2009 | 6.443 | 6.636 | 6.443 | 6.605 | 9,766,721 | +0.18(+2.76%) |
Feb 23, 2009 | 6.664 | 6.718 | 6.402 | 6.428 | 9,740,308 | -0.24(-3.67%) |
Feb 20, 2009 | 6.536 | 6.770 | 6.501 | 6.672 | 12,878,832 | +0.08(+1.25%) |
Feb 19, 2009 | 6.573 | 6.718 | 6.536 | 6.590 | 8,312,299 | +0.05(+0.83%) |
Feb 18, 2009 | 6.640 | 6.651 | 6.456 | 6.536 | 7,569,156 | -0.03(-0.46%) |
Feb 17, 2009 | 6.527 | 6.677 | 6.428 | 6.566 | 11,729,611 | -0.09(-1.30%) |
Feb 13, 2009 | 6.865 | 6.941 | 6.653 | 6.653 | 9,830,128 | -0.23(-3.28%) |
Feb 12, 2009 | 6.644 | 6.878 | 6.612 | 6.878 | 8,506,144 | +0.11(+1.70%) |
Feb 11, 2009 | 6.872 | 6.887 | 6.653 | 6.763 | 8,292,000 | -0.06(-0.86%) |
Feb 10, 2009 | 6.920 | 7.080 | 6.790 | 6.822 | 11,841,416 | -0.18(-2.51%) |
Feb 09, 2009 | 7.069 | 7.102 | 6.891 | 6.998 | 10,216,092 | -0.06(-0.89%) |
Feb 06, 2009 | 6.620 | 7.123 | 6.568 | 7.060 | 18,528,110 | +0.42(+6.37%) |
Feb 05, 2009 | 6.176 | 6.690 | 6.176 | 6.638 | 24,493,170 | +0.52(+8.42%) |
Feb 04, 2009 | 6.311 | 6.437 | 6.085 | 6.122 | 13,321,978 | -0.27(-4.20%) |
Feb 03, 2009 | 6.341 | 6.456 | 6.259 | 6.391 | 10,723,338 | +0.06(+0.89%) |
Feb 02, 2009 | 6.380 | 6.506 | 6.198 | 6.334 | 12,582,481 | -0.04(-0.65%) |
Jan 30, 2009 | 6.579 | 6.579 | 6.289 | 6.376 | 15,531,960 | -0.15(-2.32%) |
Jan 29, 2009 | 6.685 | 6.716 | 6.486 | 6.527 | 11,698,658 | -0.19(-2.87%) |
Jan 28, 2009 | 6.818 | 6.876 | 6.640 | 6.720 | 16,409,430 | +0.01(+0.13%) |
Jan 27, 2009 | 6.885 | 6.917 | 6.701 | 6.711 | 8,852,354 | -0.15(-2.12%) |
Jan 26, 2009 | 6.777 | 6.922 | 6.727 | 6.857 | 10,705,563 | +0.09(+1.38%) |
Jan 23, 2009 | 6.670 | 6.863 | 6.644 | 6.763 | 9,892,719 | -0.02(-0.26%) |
Jan 22, 2009 | 6.620 | 6.894 | 6.551 | 6.781 | 11,609,058 | +0.06(+0.84%) |
Jan 21, 2009 | 6.501 | 6.746 | 6.417 | 6.724 | 13,256,942 | +0.33(+5.08%) |
Jan 20, 2009 | 6.653 | 6.668 | 6.376 | 6.399 | 9,151,981 | -0.28(-4.25%) |
Jan 16, 2009 | 6.694 | 6.746 | 6.508 | 6.683 | 11,662,586 | +0.08(+1.15%) |
Jan 15, 2009 | 6.313 | 6.750 | 6.289 | 6.607 | 10,290,699 | +0.27(+4.20%) |
Jan 14, 2009 | 6.419 | 6.473 | 6.291 | 6.341 | 12,911,498 | -0.08(-1.32%) |
Jan 13, 2009 | 6.393 | 6.538 | 6.339 | 6.425 | 9,763,412 | +0.03(+0.47%) |
Jan 12, 2009 | 6.464 | 6.553 | 6.343 | 6.395 | 10,404,247 | -0.11(-1.63%) |
Jan 09, 2009 | 6.865 | 6.913 | 6.447 | 6.501 | 10,100,172 | -0.34(-5.00%) |
Jan 08, 2009 | 6.733 | 6.920 | 6.488 | 6.844 | 14,304,843 | +0.25(+3.81%) |
Jan 07, 2009 | 6.399 | 6.633 | 6.339 | 6.592 | 9,731,332 | +0.09(+1.33%) |
Jan 06, 2009 | 6.607 | 6.631 | 6.415 | 6.506 | 8,477,562 | -0.05(-0.83%) |
Jan 05, 2009 | 6.612 | 6.657 | 6.473 | 6.560 | 7,264,721 | -0.12(-1.75%) |
Jan 02, 2009 | 6.451 | 6.696 | 6.404 | 6.677 | 5,887,444 | +0.23(+3.63%) |
Dec 31, 2008 | 6.408 | 6.503 | 6.342 | 6.443 | 8,278,922 | +0.05(+0.71%) |
Dec 30, 2008 | 6.237 | 6.406 | 6.161 | 6.397 | 4,717,828 | +0.22(+3.62%) |
Dec 29, 2008 | 6.285 | 6.317 | 6.105 | 6.174 | 4,904,257 | -0.16(-2.46%) |
Dec 26, 2008 | 6.304 | 6.350 | 6.116 | 6.330 | 2,623,554 | +0.05(+0.86%) |
Dec 24, 2008 | 6.200 | 6.321 | 6.183 | 6.276 | 2,242,620 | +0.09(+1.51%) |
Dec 23, 2008 | 6.222 | 6.402 | 6.113 | 6.183 | 5,029,826 | -0.10(-1.59%) |
Dec 22, 2008 | 6.354 | 6.354 | 6.129 | 6.282 | 13,157,449 | -0.05(-0.75%) |
Dec 19, 2008 | 6.516 | 6.525 | 6.185 | 6.330 | 29,814,506 | -0.12(-1.88%) |
Dec 18, 2008 | 6.416 | 6.575 | 6.315 | 6.451 | 9,898,275 | +0.03(+0.40%) |
Dec 17, 2008 | 6.321 | 6.597 | 6.252 | 6.425 | 12,309,254 | +0.02(+0.24%) |
Dec 16, 2008 | 6.178 | 6.410 | 5.986 | 6.410 | 8,405,022 | +0.44(+7.33%) |
Dec 15, 2008 | 6.072 | 6.224 | 5.877 | 5.973 | 7,430,768 | -0.09(-1.43%) |
Dec 12, 2008 | 5.760 | 6.094 | 5.760 | 6.059 | 9,900,328 | +0.15(+2.57%) |
Dec 11, 2008 | 6.187 | 6.274 | 5.823 | 5.907 | 7,855,932 | -0.28(-4.59%) |
Dec 10, 2008 | 5.938 | 6.295 | 5.897 | 6.191 | 10,367,221 | +0.27(+4.54%) |
Dec 09, 2008 | 6.124 | 6.386 | 5.903 | 5.923 | 9,589,424 | -0.31(-4.97%) |
Dec 08, 2008 | 6.352 | 6.501 | 6.139 | 6.233 | 10,554,951 | -0.12(-1.94%) |
Dec 05, 2008 | 6.094 | 6.382 | 5.816 | 6.356 | 11,757,894 | +0.32(+5.31%) |
Dec 04, 2008 | 5.528 | 6.194 | 5.528 | 6.035 | 13,969,486 | +0.40(+7.12%) |
Dec 03, 2008 | 5.381 | 5.652 | 5.138 | 5.634 | 10,085,175 | +0.34(+6.34%) |
Dec 02, 2008 | 5.314 | 5.437 | 5.084 | 5.299 | 11,196,884 | +0.07(+1.37%) |
Dec 01, 2008 | 5.587 | 5.710 | 5.210 | 5.227 | 10,804,428 | -0.52(-8.98%) |
Nov 28, 2008 | 5.923 | 5.994 | 5.660 | 5.743 | 4,970,530 | -0.20(-3.39%) |
Nov 26, 2008 | 5.483 | 6.139 | 5.483 | 5.944 | 14,286,865 | +0.37(+6.73%) |
Nov 25, 2008 | 5.500 | 5.598 | 5.283 | 5.569 | 18,403,538 | +0.14(+2.51%) |
Nov 24, 2008 | 5.177 | 5.496 | 5.095 | 5.433 | 19,053,016 | +0.31(+6.00%) |
Nov 21, 2008 | 4.930 | 5.125 | 4.703 | 5.125 | 21,284,140 | +0.34(+7.01%) |
Nov 20, 2008 | 5.038 | 5.242 | 4.768 | 4.789 | 14,527,117 | -0.30(-5.96%) |
Nov 19, 2008 | 5.587 | 5.587 | 5.051 | 5.093 | 21,808,446 | -0.43(-7.77%) |
Nov 18, 2008 | 5.472 | 5.624 | 5.240 | 5.522 | 14,149,769 | +0.02(+0.35%) |
Nov 17, 2008 | 5.660 | 5.751 | 5.502 | 5.502 | 12,397,173 | -0.18(-3.20%) |
Nov 14, 2008 | 6.068 | 6.122 | 5.676 | 5.684 | 11,670,196 | -0.47(-7.61%) |
Nov 13, 2008 | 5.758 | 6.152 | 5.446 | 6.152 | 17,901,972 | +0.44(+7.74%) |
Nov 12, 2008 | 5.881 | 5.905 | 5.704 | 5.710 | 12,210,389 | -0.29(-4.91%) |
Nov 11, 2008 | 6.144 | 6.245 | 5.915 | 6.005 | 9,056,480 | -0.19(-3.08%) |
Nov 10, 2008 | 6.467 | 6.529 | 6.135 | 6.196 | 7,741,013 | -0.15(-2.32%) |
Nov 07, 2008 | 6.423 | 6.523 | 6.224 | 6.343 | 7,243,550 | -0.04(-0.61%) |
Nov 06, 2008 | 6.486 | 6.818 | 6.324 | 6.382 | 11,227,091 | -0.12(-1.80%) |
Nov 05, 2008 | 6.761 | 6.822 | 6.441 | 6.499 | 13,013,842 | -0.36(-5.18%) |
Nov 04, 2008 | 6.675 | 6.928 | 6.523 | 6.855 | 14,555,016 | +0.16(+2.43%) |
Nov 03, 2008 | 6.917 | 7.221 | 6.670 | 6.692 | 11,417,659 | -0.39(-5.54%) |
Oct 31, 2008 | 6.928 | 7.151 | 6.794 | 7.084 | 12,196,370 | +0.23(+3.38%) |
Oct 30, 2008 | 7.043 | 7.238 | 6.735 | 6.852 | 12,848,856 | -0.13(-1.83%) |
Oct 29, 2008 | 6.831 | 7.312 | 6.696 | 6.980 | 11,802,294 | +0.12(+1.71%) |
Oct 28, 2008 | 6.185 | 6.883 | 5.986 | 6.863 | 16,022,728 | +0.80(+13.23%) |
Oct 27, 2008 | 6.198 | 6.482 | 6.025 | 6.061 | 10,330,508 | -0.18(-2.81%) |
Oct 24, 2008 | 5.962 | 6.345 | 5.910 | 6.237 | 10,280,593 | -0.06(-1.00%) |
Oct 23, 2008 | 6.404 | 6.436 | 6.068 | 6.300 | 18,726,204 | -0.08(-1.19%) |
Oct 22, 2008 | 6.382 | 6.471 | 6.200 | 6.376 | 13,735,952 | -0.13(-2.03%) |
Oct 21, 2008 | 6.378 | 6.620 | 6.352 | 6.508 | 13,419,616 | +0.06(+0.94%) |
Oct 20, 2008 | 6.363 | 6.488 | 6.278 | 6.447 | 13,814,744 | +0.16(+2.62%) |
Oct 17, 2008 | 6.174 | 6.369 | 6.105 | 6.282 | 20,010,684 | -0.07(-1.02%) |
Oct 16, 2008 | 5.920 | 6.363 | 5.721 | 6.347 | 17,808,570 | +0.47(+8.08%) |
Oct 15, 2008 | 6.389 | 6.428 | 5.851 | 5.873 | 19,369,056 | -0.62(-9.55%) |
Oct 14, 2008 | 6.670 | 6.731 | 6.311 | 6.493 | 22,189,804 | +0.05(+0.74%) |
Oct 13, 2008 | 6.332 | 6.445 | 6.224 | 6.445 | 12,701,945 | +0.32(+5.24%) |
Oct 10, 2008 | 5.808 | 6.376 | 5.448 | 6.124 | 23,011,716 | +0.06(+0.96%) |
Oct 09, 2008 | 6.482 | 6.807 | 6.014 | 6.066 | 23,716,752 | -0.57(-8.59%) |
Oct 08, 2008 | 6.410 | 6.911 | 6.291 | 6.636 | 17,383,508 | +0.05(+0.79%) |
Oct 07, 2008 | 7.104 | 7.219 | 6.568 | 6.584 | 14,176,316 | -0.43(-6.09%) |
Oct 06, 2008 | 7.019 | 7.058 | 6.566 | 7.011 | 21,103,926 | -0.30(-4.06%) |
Oct 03, 2008 | 7.561 | 7.630 | 7.251 | 7.307 | 12,327,213 | -0.14(-1.89%) |
Oct 02, 2008 | 7.903 | 7.971 | 7.407 | 7.448 | 15,265,936 | -0.46(-5.81%) |
Oct 01, 2008 | 8.029 | 8.052 | 7.815 | 7.908 | 10,586,533 | -0.07(-0.87%) |
Sep 30, 2008 | 8.053 | 8.120 | 7.799 | 7.977 | 17,133,704 | +0.13(+1.69%) |
Sep 29, 2008 | 7.875 | 7.942 | 7.754 | 7.845 | 19,413,918 | -0.15(-1.90%) |
Sep 26, 2008 | 7.737 | 8.005 | 7.715 | 7.997 | 9,594,578 | +0.17(+2.19%) |
Sep 25, 2008 | 7.676 | 7.923 | 7.617 | 7.825 | 9,197,286 | +0.18(+2.35%) |
Sep 24, 2008 | 7.838 | 7.845 | 7.633 | 7.646 | 10,935,368 | -0.16(-2.03%) |
Sep 23, 2008 | 7.765 | 7.921 | 7.724 | 7.804 | 11,817,226 | +0.05(+0.59%) |
Sep 22, 2008 | 7.981 | 8.111 | 7.706 | 7.758 | 13,547,059 | -0.36(-4.38%) |
Sep 19, 2008 | 8.434 | 8.593 | 8.014 | 8.114 | 17,873,686 | +0.00(+0.05%) |
Sep 18, 2008 | 8.127 | 8.176 | 7.756 | 8.109 | 23,635,298 | +0.00(+0.00%) |
Sep 17, 2008 | 8.495 | 8.495 | 8.094 | 8.109 | 25,157,308 | -0.43(-5.07%) |
Sep 16, 2008 | 8.183 | 8.619 | 7.997 | 8.543 | 17,853,630 | +0.28(+3.38%) |
Sep 15, 2008 | 8.220 | 8.590 | 8.209 | 8.263 | 15,168,635 | -0.20(-2.33%) |
Sep 12, 2008 | 8.668 | 8.668 | 8.335 | 8.460 | 17,173,818 | -0.28(-3.17%) |
Sep 11, 2008 | 8.599 | 8.781 | 8.538 | 8.738 | 17,375,382 | -0.14(-1.59%) |
Sep 10, 2008 | 8.746 | 8.959 | 8.517 | 8.879 | 16,647,117 | +0.22(+2.50%) |
Sep 09, 2008 | 8.928 | 8.998 | 8.649 | 8.662 | 18,415,128 | -0.29(-3.24%) |
Sep 08, 2008 | 8.805 | 9.006 | 8.785 | 8.952 | 20,056,270 | +0.24(+2.74%) |
Sep 05, 2008 | 8.512 | 8.733 | 8.441 | 8.714 | 14,256,663 | +0.13(+1.46%) |
Sep 04, 2008 | 8.744 | 8.818 | 8.536 | 8.588 | 14,474,872 | -0.11(-1.30%) |
Sep 03, 2008 | 8.757 | 8.801 | 8.573 | 8.701 | 14,452,649 | -0.02(-0.27%) |
Sep 02, 2008 | 8.733 | 8.980 | 8.655 | 8.725 | 16,577,614 | +0.01(+0.12%) |
Aug 29, 2008 | 8.671 | 8.764 | 8.638 | 8.714 | 11,410,401 | -0.01(-0.12%) |
Aug 28, 2008 | 8.636 | 8.732 | 8.584 | 8.725 | 9,842,421 | +0.15(+1.69%) |
Aug 27, 2008 | 8.608 | 8.688 | 8.508 | 8.580 | 11,996,425 | -0.02(-0.25%) |
Aug 26, 2008 | 8.456 | 8.610 | 8.391 | 8.601 | 8,838,963 | +0.14(+1.64%) |
Aug 25, 2008 | 8.480 | 8.590 | 8.408 | 8.463 | 11,566,854 | -0.10(-1.21%) |
Aug 22, 2008 | 8.480 | 8.597 | 8.302 | 8.567 | 15,690,989 | +0.14(+1.65%) |
Aug 21, 2008 | 8.226 | 8.447 | 8.163 | 8.428 | 9,655,729 | +0.19(+2.26%) |
Aug 20, 2008 | 8.345 | 8.463 | 8.036 | 8.241 | 14,072,241 | -0.07(-0.86%) |
Aug 19, 2008 | 8.374 | 8.430 | 8.205 | 8.313 | 10,453,927 | -0.13(-1.54%) |
Aug 18, 2008 | 8.582 | 8.731 | 8.365 | 8.443 | 9,845,195 | -0.08(-0.92%) |
Aug 15, 2008 | 8.441 | 8.632 | 8.437 | 8.521 | 9,604,882 | +0.10(+1.16%) |
Aug 14, 2008 | 8.157 | 8.614 | 8.129 | 8.424 | 12,623,246 | +0.19(+2.34%) |
Aug 13, 2008 | 8.272 | 8.367 | 8.077 | 8.231 | 12,934,090 | -0.08(-0.94%) |
Aug 12, 2008 | 8.521 | 8.560 | 8.226 | 8.309 | 14,556,313 | -0.23(-2.69%) |
Aug 11, 2008 | 8.597 | 8.983 | 8.499 | 8.538 | 19,300,398 | -0.04(-0.43%) |
Aug 08, 2008 | 8.170 | 8.640 | 8.170 | 8.575 | 15,906,194 | +0.21(+2.57%) |
Aug 07, 2008 | 8.356 | 8.478 | 8.199 | 8.361 | 12,119,737 | -0.04(-0.44%) |
Aug 06, 2008 | 8.443 | 8.525 | 8.296 | 8.397 | 10,209,876 | -0.08(-0.95%) |
Aug 05, 2008 | 8.339 | 8.536 | 8.315 | 8.478 | 15,721,569 | +0.23(+2.73%) |
Aug 04, 2008 | 8.198 | 8.302 | 8.094 | 8.252 | 12,797,225 | +0.07(+0.87%) |