Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.579 | 4.662 | 4.427 | 4.651 | 11,694,369 | +0.11(+2.49%) |
May 28, 2009 | 4.468 | 4.549 | 4.390 | 4.538 | 12,566,133 | +0.08(+1.89%) |
May 27, 2009 | 4.557 | 4.586 | 4.405 | 4.454 | 40,036,020 | -0.34(-7.12%) |
May 26, 2009 | 4.462 | 4.824 | 4.374 | 4.795 | 7,450,952 | +0.30(+6.73%) |
May 22, 2009 | 4.668 | 4.717 | 4.485 | 4.493 | 3,751,994 | -0.15(-3.23%) |
May 21, 2009 | 4.600 | 4.748 | 4.516 | 4.643 | 4,263,034 | -0.04(-0.92%) |
May 20, 2009 | 4.680 | 4.931 | 4.649 | 4.686 | 8,005,643 | -0.13(-2.61%) |
May 19, 2009 | 4.773 | 4.960 | 4.682 | 4.812 | 7,565,073 | -0.06(-1.31%) |
May 18, 2009 | 4.526 | 4.908 | 4.485 | 4.876 | 8,477,876 | +0.46(+10.33%) |
May 15, 2009 | 4.464 | 4.514 | 4.355 | 4.419 | 11,574,987 | -0.06(-1.38%) |
May 14, 2009 | 4.139 | 4.542 | 4.069 | 4.481 | 13,647,445 | +0.29(+6.87%) |
May 13, 2009 | 4.489 | 4.489 | 4.166 | 4.193 | 9,200,414 | -0.37(-8.03%) |
May 12, 2009 | 4.666 | 4.707 | 4.411 | 4.559 | 6,179,579 | -0.06(-1.38%) |
May 11, 2009 | 4.742 | 4.758 | 4.606 | 4.623 | 8,106,049 | -0.24(-4.87%) |
May 08, 2009 | 4.610 | 4.871 | 4.594 | 4.859 | 11,441,891 | +0.30(+6.49%) |
May 07, 2009 | 4.993 | 5.003 | 4.487 | 4.563 | 8,919,774 | -0.36(-7.27%) |
May 06, 2009 | 4.900 | 4.997 | 4.721 | 4.921 | 7,143,424 | +0.09(+1.83%) |
May 05, 2009 | 4.806 | 4.937 | 4.703 | 4.832 | 8,053,368 | -0.09(-1.80%) |
May 04, 2009 | 4.664 | 4.952 | 4.579 | 4.921 | 11,871,616 | +0.26(+5.60%) |
May 01, 2009 | 4.884 | 4.886 | 4.608 | 4.660 | 6,671,303 | -0.27(-5.54%) |
Apr 30, 2009 | 5.301 | 5.328 | 4.933 | 4.933 | 8,226,963 | -0.35(-6.65%) |
Apr 29, 2009 | 5.118 | 5.324 | 5.083 | 5.285 | 8,980,868 | +0.21(+4.18%) |
Apr 28, 2009 | 4.863 | 5.240 | 4.814 | 5.073 | 5,758,164 | +0.13(+2.58%) |
Apr 27, 2009 | 5.266 | 5.303 | 4.814 | 4.945 | 8,447,200 | -0.43(-7.96%) |
Apr 24, 2009 | 5.024 | 5.519 | 4.941 | 5.373 | 10,192,781 | +0.38(+7.62%) |
Apr 23, 2009 | 4.824 | 5.024 | 4.653 | 4.993 | 8,942,207 | +0.17(+3.54%) |
Apr 22, 2009 | 4.861 | 5.069 | 4.721 | 4.822 | 13,377,076 | -0.25(-4.87%) |
Apr 21, 2009 | 4.491 | 5.094 | 4.374 | 5.069 | 13,928,742 | +0.53(+11.64%) |
Apr 20, 2009 | 5.030 | 5.030 | 4.518 | 4.540 | 9,807,090 | -0.62(-12.03%) |
Apr 17, 2009 | 5.192 | 5.398 | 5.032 | 5.161 | 8,944,468 | -0.10(-1.99%) |
Apr 16, 2009 | 4.985 | 5.425 | 4.797 | 5.266 | 10,168,553 | +0.28(+5.56%) |
Apr 15, 2009 | 4.569 | 5.005 | 4.520 | 4.989 | 10,188,759 | +0.40(+8.69%) |
Apr 14, 2009 | 5.034 | 5.034 | 4.582 | 4.590 | 11,955,017 | -0.53(-10.29%) |
Apr 13, 2009 | 4.859 | 5.215 | 4.676 | 5.116 | 9,723,378 | +0.19(+3.93%) |
Apr 09, 2009 | 4.456 | 4.933 | 4.409 | 4.923 | 9,850,570 | +0.66(+15.37%) |
Apr 08, 2009 | 4.236 | 4.333 | 4.152 | 4.267 | 7,964,176 | +0.07(+1.62%) |
Apr 07, 2009 | 4.507 | 4.571 | 4.193 | 4.199 | 7,659,848 | -0.44(-9.57%) |
Apr 06, 2009 | 4.806 | 4.814 | 4.440 | 4.643 | 9,962,118 | -0.27(-5.44%) |
Apr 03, 2009 | 4.470 | 4.911 | 4.347 | 4.911 | 13,271,271 | +0.42(+9.44%) |
Apr 02, 2009 | 4.339 | 4.561 | 4.205 | 4.487 | 14,231,620 | +0.30(+7.28%) |
Apr 01, 2009 | 4.263 | 4.357 | 4.117 | 4.183 | 10,827,959 | -0.22(-5.04%) |
Mar 31, 2009 | 4.074 | 4.466 | 4.026 | 4.405 | 13,520,073 | +0.43(+10.75%) |
Mar 30, 2009 | 3.948 | 4.020 | 3.884 | 3.977 | 9,852,763 | -0.34(-7.82%) |
Mar 26, 2009 | 4.306 | 4.333 | 4.002 | 4.314 | 14,474,115 | +0.07(+1.65%) |
Mar 25, 2009 | 4.234 | 4.392 | 3.891 | 4.244 | 9,842,959 | +0.06(+1.33%) |
Mar 24, 2009 | 4.485 | 4.637 | 4.170 | 4.189 | 10,927,277 | -0.39(-8.61%) |
Mar 23, 2009 | 4.170 | 4.610 | 4.162 | 4.584 | 11,695,371 | +0.70(+18.06%) |
Mar 20, 2009 | 4.234 | 4.259 | 3.872 | 3.882 | 9,213,802 | -0.54(-12.29%) |
Mar 19, 2009 | 4.557 | 4.565 | 4.189 | 4.426 | 7,702,667 | -0.06(-1.44%) |
Mar 18, 2009 | 4.205 | 4.505 | 4.052 | 4.491 | 10,035,603 | +0.24(+5.76%) |
Mar 17, 2009 | 3.889 | 4.263 | 3.806 | 4.246 | 8,639,202 | +0.41(+10.72%) |
Mar 16, 2009 | 4.285 | 4.304 | 3.823 | 3.835 | 10,633,239 | -0.39(-9.20%) |
Mar 13, 2009 | 4.285 | 4.341 | 4.051 | 4.224 | 0 | -0.09(-2.10%) |
Mar 12, 2009 | 3.979 | 4.349 | 3.911 | 4.314 | 8,492,713 | +0.31(+7.81%) |
Mar 11, 2009 | 3.985 | 4.141 | 3.833 | 4.002 | 10,125,336 | +0.08(+1.94%) |
Mar 10, 2009 | 3.541 | 3.956 | 3.477 | 3.926 | 12,464,914 | +0.52(+15.21%) |
Mar 09, 2009 | 3.364 | 3.492 | 3.315 | 3.407 | 5,735,809 | -0.03(-0.90%) |
Mar 06, 2009 | 3.527 | 3.545 | 3.193 | 3.438 | 0 | -0.04(-1.12%) |
Mar 05, 2009 | 3.652 | 3.763 | 3.426 | 3.477 | 10,495,299 | -0.33(-8.69%) |
Mar 04, 2009 | 3.763 | 3.915 | 3.654 | 3.808 | 8,571,849 | +0.25(+6.93%) |
Mar 02, 2009 | 3.812 | 3.858 | 3.510 | 3.562 | 10,081,807 | -0.32(-8.31%) |
Feb 27, 2009 | 3.889 | 4.030 | 3.837 | 3.884 | 0 | -0.08(-1.92%) |
Feb 26, 2009 | 4.211 | 4.308 | 3.928 | 3.961 | 9,979,041 | -0.15(-3.75%) |
Feb 25, 2009 | 4.178 | 4.327 | 3.940 | 4.115 | 8,198,301 | -0.13(-2.96%) |
Feb 24, 2009 | 3.944 | 4.271 | 3.845 | 4.240 | 9,794,329 | +0.38(+9.80%) |
Feb 23, 2009 | 4.199 | 4.232 | 3.845 | 3.862 | 10,750,491 | -0.28(-6.85%) |
Feb 20, 2009 | 3.806 | 4.183 | 3.718 | 4.146 | 0 | +0.26(+6.78%) |
Feb 19, 2009 | 4.197 | 4.197 | 3.829 | 3.882 | 6,921,296 | -0.21(-5.08%) |
Feb 18, 2009 | 4.148 | 4.168 | 3.852 | 4.090 | 8,004,296 | +0.04(+0.91%) |
Feb 17, 2009 | 3.975 | 4.215 | 3.938 | 4.053 | 9,704,864 | -0.30(-6.81%) |
Feb 13, 2009 | 4.536 | 4.600 | 4.331 | 4.349 | 0 | -0.20(-4.30%) |
Feb 12, 2009 | 4.361 | 4.614 | 4.187 | 4.545 | 9,118,263 | +0.06(+1.42%) |
Feb 11, 2009 | 4.409 | 4.584 | 4.246 | 4.481 | 7,654,207 | +0.07(+1.63%) |
Feb 10, 2009 | 4.837 | 4.915 | 4.394 | 4.409 | 9,382,821 | -0.51(-10.41%) |
Feb 09, 2009 | 4.793 | 4.956 | 4.697 | 4.921 | 4,659,861 | +0.10(+2.00%) |
Feb 06, 2009 | 4.436 | 4.931 | 4.405 | 4.824 | 0 | +0.39(+8.71%) |
Feb 05, 2009 | 4.528 | 4.627 | 4.329 | 4.438 | 10,148,566 | -0.18(-3.92%) |
Feb 04, 2009 | 4.789 | 4.861 | 4.612 | 4.619 | 5,996,608 | -0.17(-3.56%) |
Feb 03, 2009 | 4.900 | 4.900 | 4.697 | 4.789 | 6,137,592 | -0.11(-2.27%) |
Feb 02, 2009 | 4.598 | 4.925 | 4.497 | 4.900 | 6,359,637 | +0.26(+5.63%) |
Jan 30, 2009 | 4.989 | 5.112 | 4.528 | 4.639 | 0 | -0.30(-6.12%) |
Jan 29, 2009 | 5.279 | 5.324 | 4.902 | 4.941 | 6,619,984 | -0.44(-8.18%) |
Jan 28, 2009 | 5.100 | 5.427 | 5.040 | 5.381 | 8,124,631 | +0.43(+8.68%) |
Jan 27, 2009 | 4.837 | 5.003 | 4.787 | 4.952 | 4,445,076 | +0.12(+2.47%) |
Jan 26, 2009 | 4.818 | 4.980 | 4.695 | 4.832 | 5,820,275 | -0.01(-0.21%) |
Jan 23, 2009 | 4.775 | 4.960 | 4.442 | 4.843 | 0 | +0.19(+4.02%) |
Jan 22, 2009 | 4.746 | 4.958 | 4.530 | 4.656 | 10,822,858 | -0.17(-3.54%) |
Jan 21, 2009 | 4.497 | 4.921 | 4.364 | 4.826 | 12,080,425 | +0.42(+9.47%) |
Jan 20, 2009 | 4.804 | 4.837 | 4.329 | 4.409 | 13,876,070 | -0.49(-9.95%) |
Jan 16, 2009 | 4.748 | 4.954 | 4.536 | 4.896 | 0 | +0.30(+6.58%) |
Jan 15, 2009 | 4.150 | 4.693 | 4.094 | 4.594 | 9,857,651 | +0.27(+6.28%) |
Jan 14, 2009 | 4.279 | 4.464 | 4.250 | 4.322 | 8,792,581 | -0.12(-2.64%) |
Jan 13, 2009 | 4.298 | 4.497 | 4.265 | 4.440 | 9,376,173 | +0.14(+3.20%) |
Jan 12, 2009 | 4.604 | 4.608 | 4.232 | 4.302 | 7,628,044 | -0.31(-6.77%) |
Jan 09, 2009 | 4.882 | 4.898 | 4.571 | 4.614 | 7,820,050 | -0.28(-5.67%) |
Jan 08, 2009 | 5.065 | 5.110 | 4.802 | 4.892 | 7,231,333 | -0.20(-3.88%) |
Jan 07, 2009 | 5.190 | 5.423 | 5.059 | 5.089 | 8,558,962 | -0.17(-3.32%) |
Jan 06, 2009 | 5.085 | 5.295 | 4.945 | 5.264 | 9,812,074 | +0.19(+3.81%) |
Jan 05, 2009 | 5.359 | 5.359 | 5.020 | 5.071 | 7,968,927 | -0.29(-5.37%) |
Jan 02, 2009 | 5.643 | 5.649 | 5.326 | 5.359 | 0 | -0.27(-4.75%) |
Jan 01, 2009 | 5.240 | 5.688 | 5.180 | 5.626 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.240 | 5.688 | 5.180 | 5.626 | 7,481,326 | +0.41(+7.84%) |
Dec 30, 2008 | 4.964 | 5.283 | 4.962 | 5.217 | 3,704,686 | +0.29(+5.93%) |
Dec 29, 2008 | 5.295 | 5.295 | 4.878 | 4.925 | 4,232,412 | -0.36(-6.81%) |
Dec 26, 2008 | 5.166 | 5.287 | 5.038 | 5.285 | 0 | +0.14(+2.76%) |
Dec 24, 2008 | 5.161 | 5.188 | 5.005 | 5.143 | 1,400,904 | +0.11(+2.12%) |
Dec 23, 2008 | 5.235 | 5.427 | 4.913 | 5.036 | 6,574,534 | -0.20(-3.85%) |
Dec 22, 2008 | 5.256 | 5.423 | 4.917 | 5.237 | 8,201,778 | -0.07(-1.28%) |
Dec 19, 2008 | 4.814 | 5.344 | 4.814 | 5.305 | 9,937,706 | +0.48(+9.93%) |
Dec 18, 2008 | 5.486 | 5.529 | 4.775 | 4.826 | 9,796,790 | -0.68(-12.36%) |
Dec 17, 2008 | 5.186 | 5.735 | 5.063 | 5.507 | 7,199,651 | +0.07(+1.32%) |
Dec 16, 2008 | 4.775 | 5.435 | 4.670 | 5.435 | 11,129,296 | +0.82(+17.89%) |
Dec 15, 2008 | 4.894 | 4.929 | 4.423 | 4.610 | 6,384,750 | -0.32(-6.51%) |
Dec 12, 2008 | 4.267 | 4.991 | 4.152 | 4.931 | 0 | +0.58(+13.38%) |
Dec 11, 2008 | 5.106 | 5.223 | 4.302 | 4.349 | 10,352,823 | -0.90(-17.09%) |
Dec 10, 2008 | 4.945 | 5.312 | 4.882 | 5.246 | 6,263,602 | +0.39(+8.09%) |
Dec 09, 2008 | 5.100 | 5.381 | 4.797 | 4.853 | 7,697,050 | -0.38(-7.31%) |
Dec 08, 2008 | 4.878 | 5.258 | 4.699 | 5.235 | 9,056,731 | +0.50(+10.50%) |
Dec 05, 2008 | 4.156 | 4.781 | 3.915 | 4.738 | 0 | +0.53(+12.55%) |
Dec 04, 2008 | 4.294 | 4.674 | 4.121 | 4.209 | 8,701,434 | -0.19(-4.21%) |
Dec 03, 2008 | 3.954 | 4.444 | 3.907 | 4.394 | 9,015,828 | +0.15(+3.49%) |
Dec 02, 2008 | 3.829 | 4.292 | 3.753 | 4.246 | 11,599,769 | +0.58(+15.88%) |
Dec 01, 2008 | 4.812 | 4.812 | 3.601 | 3.664 | 9,191,874 | -1.25(-25.38%) |
Nov 28, 2008 | 4.802 | 4.925 | 4.614 | 4.911 | 4,231,313 | +0.11(+2.36%) |
Nov 26, 2008 | 4.501 | 4.904 | 4.318 | 4.797 | 7,803,594 | +0.32(+7.17%) |
Nov 25, 2008 | 4.549 | 4.549 | 4.000 | 4.477 | 10,198,305 | +0.06(+1.44%) |
Nov 24, 2008 | 3.656 | 4.497 | 3.533 | 4.413 | 11,001,579 | +0.83(+23.26%) |
Nov 21, 2008 | 3.257 | 3.636 | 3.013 | 3.580 | 12,746,294 | +0.37(+11.67%) |
Nov 20, 2008 | 3.514 | 3.804 | 3.150 | 3.206 | 8,494,099 | -0.34(-9.68%) |
Nov 19, 2008 | 4.215 | 4.226 | 3.455 | 3.549 | 8,650,649 | -0.70(-16.54%) |
Nov 18, 2008 | 4.024 | 4.306 | 3.928 | 4.253 | 7,905,270 | +0.24(+6.00%) |
Nov 17, 2008 | 4.002 | 4.279 | 4.002 | 4.012 | 5,856,232 | -0.02(-0.51%) |
Nov 14, 2008 | 4.526 | 4.660 | 4.032 | 4.032 | 0 | -0.78(-16.16%) |
Nov 13, 2008 | 4.168 | 4.861 | 3.923 | 4.810 | 8,122,394 | +0.66(+15.85%) |
Nov 12, 2008 | 4.409 | 4.421 | 4.121 | 4.152 | 5,059,271 | -0.38(-8.39%) |
Nov 11, 2008 | 4.510 | 4.709 | 4.279 | 4.532 | 4,438,584 | +0.02(+0.55%) |
Nov 10, 2008 | 4.935 | 4.958 | 4.454 | 4.507 | 6,513,980 | -0.42(-8.44%) |
Nov 07, 2008 | 4.503 | 4.956 | 4.427 | 4.923 | 0 | +0.46(+10.37%) |
Nov 06, 2008 | 4.559 | 4.639 | 4.456 | 4.460 | 5,199,369 | -0.14(-2.95%) |
Nov 05, 2008 | 5.089 | 5.089 | 4.557 | 4.596 | 5,993,928 | -0.54(-10.56%) |
Nov 04, 2008 | 4.978 | 5.147 | 4.832 | 5.139 | 4,821,839 | +0.26(+5.40%) |
Nov 03, 2008 | 5.089 | 5.089 | 4.797 | 4.876 | 5,980,215 | -0.23(-4.47%) |
Oct 31, 2008 | 4.762 | 5.104 | 4.680 | 5.104 | 0 | +0.46(+9.92%) |
Oct 30, 2008 | 4.470 | 4.707 | 4.359 | 4.643 | 4,899,433 | +0.35(+8.09%) |
Oct 29, 2008 | 4.372 | 4.651 | 4.072 | 4.296 | 8,610,953 | -0.22(-4.87%) |
Oct 28, 2008 | 3.806 | 4.602 | 3.662 | 4.516 | 6,930,546 | +0.78(+20.86%) |
Oct 27, 2008 | 4.246 | 4.335 | 3.714 | 3.736 | 6,929,782 | -0.46(-11.02%) |
Oct 24, 2008 | 4.156 | 4.456 | 3.950 | 4.199 | 0 | -0.23(-5.20%) |
Oct 23, 2008 | 4.464 | 4.553 | 3.977 | 4.429 | 8,019,648 | -0.01(-0.28%) |
Oct 22, 2008 | 4.734 | 4.734 | 4.228 | 4.442 | 6,206,972 | -0.37(-7.61%) |
Oct 21, 2008 | 5.020 | 5.122 | 4.787 | 4.808 | 3,549,789 | -0.27(-5.27%) |
Oct 20, 2008 | 5.028 | 5.104 | 4.732 | 5.075 | 3,315,927 | +0.09(+1.73%) |
Oct 17, 2008 | 4.865 | 5.256 | 4.705 | 4.989 | 0 | +0.00(+0.00%) |
Oct 16, 2008 | 4.676 | 5.032 | 4.364 | 4.989 | 12,252,819 | +0.31(+6.64%) |
Oct 15, 2008 | 4.980 | 5.272 | 4.370 | 4.678 | 8,759,785 | -0.72(-13.33%) |
Oct 14, 2008 | 5.784 | 6.169 | 4.993 | 5.398 | 6,363,610 | -0.23(-4.13%) |
Oct 13, 2008 | 5.659 | 5.686 | 5.052 | 5.630 | 7,942,132 | +0.14(+2.59%) |
Oct 10, 2008 | 4.793 | 5.529 | 4.542 | 5.488 | 0 | +0.51(+10.24%) |
Oct 09, 2008 | 5.743 | 5.883 | 4.956 | 4.978 | 6,890,231 | -0.66(-11.67%) |
Oct 08, 2008 | 5.495 | 5.922 | 5.433 | 5.636 | 8,090,371 | +0.03(+0.51%) |
Oct 07, 2008 | 6.111 | 6.255 | 5.573 | 5.608 | 7,545,134 | -0.47(-7.78%) |
Oct 06, 2008 | 6.235 | 6.235 | 5.684 | 6.081 | 5,717,777 | -0.28(-4.43%) |
Oct 03, 2008 | 6.893 | 7.035 | 6.319 | 6.362 | 0 | -0.40(-5.96%) |
Oct 02, 2008 | 7.024 | 7.144 | 6.642 | 6.765 | 3,977,516 | -0.29(-4.05%) |
Oct 01, 2008 | 7.238 | 7.314 | 6.944 | 7.051 | 3,337,961 | -0.26(-3.57%) |
Sep 30, 2008 | 7.197 | 7.366 | 6.899 | 7.312 | 4,815,137 | +0.43(+6.21%) |
Sep 29, 2008 | 7.415 | 7.415 | 6.837 | 6.885 | 3,503,051 | -0.66(-8.77%) |
Sep 26, 2008 | 7.273 | 7.557 | 7.195 | 7.547 | 0 | +0.14(+1.92%) |
Sep 25, 2008 | 7.218 | 7.419 | 7.146 | 7.405 | 4,622,985 | +0.24(+3.42%) |
Sep 24, 2008 | 7.158 | 7.273 | 7.051 | 7.160 | 2,920,466 | +0.05(+0.75%) |
Sep 23, 2008 | 6.868 | 7.212 | 6.868 | 7.107 | 4,373,269 | +0.21(+2.98%) |
Sep 22, 2008 | 7.650 | 7.711 | 6.874 | 6.901 | 5,502,832 | -0.76(-9.95%) |
Sep 19, 2008 | 7.499 | 7.711 | 6.410 | 7.664 | 0 | +0.62(+8.75%) |
Sep 18, 2008 | 6.862 | 7.242 | 6.428 | 7.047 | 11,305,566 | +0.32(+4.74%) |
Sep 17, 2008 | 6.895 | 7.131 | 6.603 | 6.728 | 6,440,412 | -0.45(-6.33%) |
Sep 16, 2008 | 6.776 | 7.257 | 6.562 | 7.183 | 7,605,246 | +0.27(+3.87%) |
Sep 15, 2008 | 7.012 | 7.353 | 6.913 | 6.915 | 6,001,870 | -0.47(-6.32%) |
Sep 12, 2008 | 7.302 | 7.411 | 7.286 | 7.382 | 0 | +0.04(+0.53%) |
Sep 11, 2008 | 7.177 | 7.360 | 7.109 | 7.343 | 3,484,606 | +0.02(+0.22%) |
Sep 10, 2008 | 7.351 | 7.380 | 7.146 | 7.327 | 5,773,118 | -0.02(-0.34%) |
Sep 09, 2008 | 7.366 | 7.421 | 7.173 | 7.351 | 16,493,172 | -0.35(-4.56%) |
Sep 08, 2008 | 7.711 | 7.802 | 7.510 | 7.703 | 6,597,113 | +0.35(+4.70%) |
Sep 05, 2008 | 7.427 | 7.475 | 7.205 | 7.358 | 0 | -0.12(-1.65%) |
Sep 04, 2008 | 7.738 | 7.738 | 7.456 | 7.481 | 2,521,300 | -0.32(-4.11%) |
Sep 03, 2008 | 7.571 | 7.802 | 7.436 | 7.802 | 3,469,676 | +0.32(+4.32%) |
Sep 02, 2008 | 7.608 | 7.608 | 7.281 | 7.479 | 2,339,656 | +0.02(+0.28%) |
Aug 29, 2008 | 7.555 | 7.576 | 7.380 | 7.458 | 0 | -0.13(-1.73%) |
Aug 28, 2008 | 7.413 | 7.590 | 7.368 | 7.590 | 2,126,116 | +0.24(+3.22%) |
Aug 27, 2008 | 7.210 | 7.411 | 7.142 | 7.353 | 1,740,289 | +0.12(+1.62%) |
Aug 26, 2008 | 7.088 | 7.273 | 7.066 | 7.236 | 1,618,899 | +0.13(+1.85%) |
Aug 25, 2008 | 7.273 | 7.273 | 7.080 | 7.105 | 2,175,549 | -0.22(-3.00%) |
Aug 22, 2008 | 6.996 | 7.378 | 6.977 | 7.325 | 0 | +0.42(+6.08%) |
Aug 21, 2008 | 6.848 | 6.983 | 6.792 | 6.905 | 2,286,504 | -0.05(-0.65%) |
Aug 20, 2008 | 7.002 | 7.049 | 6.815 | 6.950 | 2,602,133 | -0.00(-0.03%) |
Aug 19, 2008 | 7.072 | 7.072 | 6.862 | 6.952 | 2,204,625 | -0.13(-1.80%) |
Aug 18, 2008 | 7.314 | 7.329 | 7.035 | 7.080 | 3,006,478 | -0.18(-2.52%) |
Aug 15, 2008 | 7.536 | 7.598 | 7.197 | 7.263 | 0 | -0.13(-1.78%) |
Aug 14, 2008 | 7.094 | 7.444 | 7.094 | 7.395 | 2,102,754 | +0.12(+1.70%) |
Aug 13, 2008 | 7.458 | 7.559 | 7.193 | 7.271 | 3,401,035 | -0.16(-2.19%) |
Aug 12, 2008 | 7.504 | 7.578 | 7.343 | 7.434 | 2,910,497 | -0.15(-1.98%) |
Aug 11, 2008 | 7.380 | 7.608 | 7.321 | 7.584 | 3,785,865 | +0.24(+3.31%) |
Aug 08, 2008 | 7.175 | 7.417 | 7.154 | 7.341 | 4,863,413 | +0.21(+2.88%) |
Aug 07, 2008 | 7.411 | 7.446 | 7.057 | 7.135 | 4,132,000 | -0.41(-5.45%) |
Aug 06, 2008 | 7.510 | 7.592 | 7.419 | 7.547 | 2,272,338 | -0.05(-0.65%) |
Aug 05, 2008 | 7.351 | 7.608 | 7.325 | 7.596 | 4,579,665 | +0.33(+4.50%) |
Aug 04, 2008 | 7.460 | 7.465 | 7.142 | 7.269 | 4,197,374 | -0.26(-3.44%) |
Aug 01, 2008 | 7.446 | 7.586 | 7.288 | 7.528 | 3,732,294 | +0.02(+0.30%) |
Jul 31, 2008 | 7.131 | 7.594 | 7.117 | 7.506 | 3,136,214 | +0.12(+1.56%) |
Jul 30, 2008 | 7.403 | 7.516 | 7.135 | 7.390 | 5,458,889 | +0.08(+1.10%) |
Jul 29, 2008 | 6.883 | 7.353 | 6.823 | 7.310 | 3,907,892 | +0.49(+7.18%) |
Jul 28, 2008 | 7.020 | 7.053 | 6.739 | 6.821 | 3,836,319 | -0.26(-3.69%) |
Jul 25, 2008 | 6.905 | 7.168 | 6.846 | 7.082 | 4,363,805 | +0.25(+3.74%) |
Jul 24, 2008 | 7.247 | 7.286 | 6.788 | 6.827 | 4,053,613 | -0.45(-6.21%) |
Jul 23, 2008 | 7.148 | 7.395 | 6.967 | 7.279 | 3,164,483 | +0.10(+1.35%) |
Jul 22, 2008 | 6.683 | 7.187 | 6.628 | 7.183 | 3,286,365 | +0.44(+6.46%) |
Jul 21, 2008 | 6.613 | 6.747 | 6.510 | 6.747 | 2,539,993 | +0.14(+2.08%) |
Jul 18, 2008 | 6.601 | 6.640 | 6.442 | 6.609 | 2,909,004 | -0.00(-0.06%) |
Jul 17, 2008 | 6.675 | 6.691 | 6.412 | 6.613 | 3,753,759 | -0.00(-0.06%) |
Jul 16, 2008 | 6.239 | 6.683 | 6.089 | 6.617 | 3,899,319 | +0.43(+6.87%) |
Jul 15, 2008 | 6.142 | 6.449 | 6.048 | 6.192 | 3,729,546 | -0.02(-0.33%) |
Jul 14, 2008 | 6.494 | 6.519 | 6.206 | 6.212 | 3,580,144 | -0.16(-2.55%) |
Jul 11, 2008 | 6.282 | 6.599 | 6.268 | 6.375 | 3,511,829 | -0.04(-0.64%) |
Jul 10, 2008 | 6.142 | 6.457 | 6.142 | 6.416 | 3,674,341 | +0.27(+4.42%) |
Jul 09, 2008 | 6.673 | 6.673 | 6.107 | 6.144 | 3,755,986 | -0.53(-8.00%) |
Jul 08, 2008 | 6.253 | 6.737 | 6.181 | 6.679 | 5,516,137 | +0.45(+7.19%) |
Jul 07, 2008 | 6.377 | 6.440 | 6.218 | 6.231 | 4,477,352 | -0.11(-1.78%) |
Jul 04, 2008 | 6.496 | 6.517 | 6.338 | 6.344 | 1,376,039 | +0.00(+0.00%) |
Jul 03, 2008 | 6.496 | 6.517 | 6.338 | 6.344 | 1,376,039 | -0.08(-1.22%) |
Jul 02, 2008 | 6.482 | 6.570 | 6.422 | 6.422 | 3,913,670 | -0.07(-1.14%) |
Jul 01, 2008 | 6.350 | 6.508 | 6.303 | 6.496 | 3,107,269 | +0.03(+0.54%) |
Jun 30, 2008 | 6.506 | 6.593 | 6.410 | 6.461 | 2,773,287 | -0.05(-0.73%) |
Jun 27, 2008 | 6.673 | 6.673 | 6.420 | 6.508 | 7,106,334 | -0.13(-1.89%) |
Jun 26, 2008 | 6.710 | 6.730 | 6.597 | 6.634 | 3,641,170 | -0.17(-2.45%) |
Jun 25, 2008 | 6.693 | 6.870 | 6.675 | 6.800 | 3,027,438 | +0.12(+1.82%) |
Jun 24, 2008 | 6.584 | 6.802 | 6.508 | 6.679 | 3,370,680 | +0.04(+0.65%) |
Jun 23, 2008 | 6.761 | 6.800 | 6.626 | 6.636 | 2,501,473 | -0.11(-1.59%) |
Jun 20, 2008 | 6.761 | 6.823 | 6.615 | 6.743 | 4,943,497 | -0.06(-0.82%) |
Jun 19, 2008 | 6.603 | 6.806 | 6.586 | 6.798 | 2,292,967 | +0.20(+2.96%) |
Jun 18, 2008 | 6.683 | 6.778 | 6.535 | 6.603 | 3,382,497 | -0.12(-1.74%) |
Jun 17, 2008 | 6.876 | 6.876 | 6.689 | 6.720 | 4,430,653 | -0.13(-1.86%) |
Jun 16, 2008 | 6.763 | 6.870 | 6.716 | 6.848 | 4,780,863 | +0.08(+1.12%) |
Jun 13, 2008 | 6.837 | 6.858 | 6.681 | 6.772 | 5,272,242 | -0.01(-0.12%) |
Jun 12, 2008 | 6.823 | 6.961 | 6.708 | 6.780 | 4,027,815 | +0.00(+0.00%) |
Jun 11, 2008 | 6.928 | 6.981 | 6.765 | 6.780 | 2,532,344 | -0.16(-2.37%) |
Jun 10, 2008 | 6.897 | 6.967 | 6.821 | 6.944 | 4,437,179 | -0.02(-0.24%) |
Jun 09, 2008 | 7.207 | 7.271 | 6.934 | 6.961 | 4,618,584 | -0.20(-2.84%) |
Jun 06, 2008 | 7.588 | 7.608 | 7.164 | 7.164 | 5,853,630 | -0.52(-6.80%) |
Jun 05, 2008 | 7.477 | 7.687 | 7.458 | 7.687 | 2,928,476 | +0.20(+2.69%) |
Jun 04, 2008 | 7.335 | 7.506 | 7.314 | 7.485 | 4,923,155 | +0.15(+2.05%) |
Jun 03, 2008 | 7.236 | 7.382 | 7.127 | 7.335 | 5,892,029 | +0.06(+0.85%) |