Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.997 | 4.228 | 3.984 | 4.129 | 15,429,417 | +0.13(+3.30%) |
Apr 29, 2009 | 3.918 | 4.103 | 3.865 | 3.997 | 14,338,635 | +0.12(+3.06%) |
Apr 28, 2009 | 3.991 | 3.991 | 3.747 | 3.878 | 15,288,780 | +0.22(+6.14%) |
Apr 27, 2009 | 3.648 | 3.740 | 3.568 | 3.654 | 13,802,365 | +0.00(+0.00%) |
Apr 24, 2009 | 3.456 | 3.720 | 3.456 | 3.654 | 8,814,529 | +0.21(+6.13%) |
Apr 23, 2009 | 3.470 | 3.549 | 3.361 | 3.443 | 11,826,591 | -0.03(-0.76%) |
Apr 22, 2009 | 3.529 | 3.628 | 3.450 | 3.470 | 15,112,946 | -0.11(-2.95%) |
Apr 21, 2009 | 3.463 | 3.700 | 3.456 | 3.575 | 10,805,968 | +0.09(+2.46%) |
Apr 20, 2009 | 3.648 | 3.687 | 3.463 | 3.489 | 5,520,006 | -0.24(-6.54%) |
Apr 17, 2009 | 3.568 | 3.786 | 3.562 | 3.733 | 13,525,522 | +0.20(+5.79%) |
Apr 16, 2009 | 3.311 | 3.555 | 3.265 | 3.529 | 18,987,606 | +0.23(+7.00%) |
Apr 15, 2009 | 3.404 | 3.423 | 3.258 | 3.298 | 13,177,513 | -0.13(-3.66%) |
Apr 14, 2009 | 3.357 | 3.496 | 3.357 | 3.423 | 18,030,772 | +0.02(+0.58%) |
Apr 13, 2009 | 3.384 | 3.443 | 3.275 | 3.404 | 8,725,567 | -0.03(-0.77%) |
Apr 09, 2009 | 3.450 | 3.568 | 3.305 | 3.430 | 9,031,115 | +0.13(+4.00%) |
Apr 08, 2009 | 3.192 | 3.311 | 3.179 | 3.298 | 9,729,908 | +0.11(+3.31%) |
Apr 07, 2009 | 3.100 | 3.298 | 3.054 | 3.192 | 8,804,587 | +0.02(+0.62%) |
Apr 06, 2009 | 3.166 | 3.206 | 3.034 | 3.173 | 7,058,469 | -0.02(-0.62%) |
Apr 03, 2009 | 3.212 | 3.258 | 3.127 | 3.192 | 8,258,658 | -0.02(-0.62%) |
Apr 02, 2009 | 3.008 | 3.291 | 2.981 | 3.212 | 12,909,684 | +0.28(+9.44%) |
Apr 01, 2009 | 2.711 | 2.935 | 2.671 | 2.935 | 7,533,590 | +0.22(+8.01%) |
Mar 31, 2009 | 2.777 | 2.803 | 2.658 | 2.718 | 6,081,622 | -0.03(-1.20%) |
Mar 30, 2009 | 2.704 | 2.777 | 2.671 | 2.751 | 7,800,547 | -0.22(-7.33%) |
Mar 26, 2009 | 2.968 | 3.001 | 2.863 | 2.968 | 7,103,653 | +0.01(+0.45%) |
Mar 25, 2009 | 2.922 | 2.981 | 2.760 | 2.955 | 12,677,595 | +0.04(+1.36%) |
Mar 24, 2009 | 2.902 | 2.988 | 2.869 | 2.915 | 11,424,767 | -0.07(-2.43%) |
Mar 23, 2009 | 2.797 | 2.988 | 2.790 | 2.988 | 15,625,740 | +0.36(+13.82%) |
Mar 20, 2009 | 2.718 | 2.724 | 2.572 | 2.625 | 7,174,775 | -0.16(-5.69%) |
Mar 19, 2009 | 2.856 | 2.856 | 2.658 | 2.784 | 8,109,257 | +0.01(+0.24%) |
Mar 18, 2009 | 2.638 | 2.797 | 2.572 | 2.777 | 12,046,634 | +0.13(+4.99%) |
Mar 17, 2009 | 2.586 | 2.645 | 2.506 | 2.645 | 9,376,382 | +0.06(+2.30%) |
Mar 16, 2009 | 2.678 | 2.724 | 2.566 | 2.586 | 9,136,708 | -0.06(-2.24%) |
Mar 13, 2009 | 2.770 | 2.790 | 2.619 | 2.645 | 0 | -0.08(-2.91%) |
Mar 12, 2009 | 2.586 | 2.797 | 2.513 | 2.724 | 12,358,093 | +0.13(+5.09%) |
Mar 11, 2009 | 2.704 | 2.704 | 2.533 | 2.592 | 8,796,123 | +0.02(+0.77%) |
Mar 10, 2009 | 2.539 | 2.612 | 2.467 | 2.572 | 12,152,189 | +0.10(+4.00%) |
Mar 09, 2009 | 2.493 | 2.605 | 2.401 | 2.474 | 7,667,567 | -0.01(-0.53%) |
Mar 06, 2009 | 2.487 | 2.632 | 2.375 | 2.487 | 0 | -0.01(-0.53%) |
Mar 05, 2009 | 2.671 | 2.691 | 2.444 | 2.500 | 11,598,971 | -0.18(-6.65%) |
Mar 04, 2009 | 2.493 | 2.757 | 2.493 | 2.678 | 15,444,694 | +0.30(+12.47%) |
Mar 02, 2009 | 2.421 | 2.645 | 2.355 | 2.381 | 15,600,144 | -0.13(-5.25%) |
Feb 27, 2009 | 2.474 | 2.652 | 2.388 | 2.513 | 0 | +0.16(+7.02%) |
Feb 26, 2009 | 2.262 | 2.572 | 2.210 | 2.348 | 16,010,332 | +0.11(+4.71%) |
Feb 25, 2009 | 2.262 | 2.328 | 2.177 | 2.243 | 8,512,222 | -0.07(-3.13%) |
Feb 24, 2009 | 2.157 | 2.348 | 2.131 | 2.315 | 11,868,699 | +0.18(+8.67%) |
Feb 23, 2009 | 2.150 | 2.163 | 2.065 | 2.131 | 9,720,394 | +0.00(+0.00%) |
Feb 20, 2009 | 2.210 | 2.229 | 2.078 | 2.131 | 0 | -0.09(-3.87%) |
Feb 19, 2009 | 2.216 | 2.289 | 2.190 | 2.216 | 8,068,071 | -0.02(-0.89%) |
Feb 18, 2009 | 2.335 | 2.361 | 2.196 | 2.236 | 7,005,469 | -0.08(-3.42%) |
Feb 17, 2009 | 2.262 | 2.361 | 2.249 | 2.315 | 9,500,943 | -0.11(-4.62%) |
Feb 13, 2009 | 2.493 | 2.506 | 2.361 | 2.427 | 9,440,795 | -0.07(-2.65%) |
Feb 12, 2009 | 2.381 | 2.520 | 2.315 | 2.493 | 10,918,189 | +0.08(+3.28%) |
Feb 11, 2009 | 2.196 | 2.441 | 2.196 | 2.414 | 14,256,376 | +0.22(+10.24%) |
Feb 10, 2009 | 2.328 | 2.447 | 2.180 | 2.190 | 10,666,115 | -0.17(-7.26%) |
Feb 09, 2009 | 2.342 | 2.500 | 2.157 | 2.361 | 10,389,157 | -0.01(-0.28%) |
Feb 06, 2009 | 2.249 | 2.381 | 2.196 | 2.368 | 9,620,517 | +0.12(+5.28%) |
Feb 05, 2009 | 2.170 | 2.342 | 2.111 | 2.249 | 12,179,469 | +0.07(+3.02%) |
Feb 04, 2009 | 2.124 | 2.322 | 2.104 | 2.183 | 20,209,530 | +0.07(+3.44%) |
Feb 03, 2009 | 2.104 | 2.269 | 2.032 | 2.111 | 15,271,987 | -0.06(-2.74%) |
Feb 02, 2009 | 2.150 | 2.243 | 2.045 | 2.170 | 12,512,515 | -0.03(-1.20%) |
Jan 30, 2009 | 2.408 | 2.434 | 2.183 | 2.196 | 0 | -0.16(-6.98%) |
Jan 29, 2009 | 2.474 | 2.515 | 2.342 | 2.361 | 10,264,481 | -0.14(-5.54%) |
Jan 28, 2009 | 2.269 | 2.546 | 2.249 | 2.500 | 13,890,787 | +0.26(+11.80%) |
Jan 27, 2009 | 2.223 | 2.381 | 2.223 | 2.236 | 9,450,872 | +0.01(+0.59%) |
Jan 26, 2009 | 2.322 | 2.348 | 2.196 | 2.223 | 9,879,700 | -0.09(-3.71%) |
Jan 23, 2009 | 2.131 | 2.388 | 2.098 | 2.309 | 10,486,751 | +0.09(+3.86%) |
Jan 22, 2009 | 2.381 | 2.401 | 2.177 | 2.223 | 15,532,349 | -0.12(-5.07%) |
Jan 21, 2009 | 2.282 | 2.375 | 2.170 | 2.342 | 14,315,571 | +0.07(+2.90%) |
Jan 20, 2009 | 2.513 | 2.513 | 2.256 | 2.276 | 10,012,899 | -0.25(-9.92%) |
Jan 16, 2009 | 2.427 | 2.533 | 2.368 | 2.526 | 10,739,848 | +0.13(+5.51%) |
Jan 15, 2009 | 2.375 | 2.487 | 2.243 | 2.394 | 13,573,227 | -0.03(-1.36%) |
Jan 14, 2009 | 2.401 | 2.480 | 2.328 | 2.427 | 11,545,060 | -0.02(-0.81%) |
Jan 13, 2009 | 2.546 | 2.658 | 2.434 | 2.447 | 9,526,166 | -0.10(-3.89%) |
Jan 12, 2009 | 2.685 | 2.691 | 2.506 | 2.546 | 7,361,227 | -0.15(-5.39%) |
Jan 09, 2009 | 2.849 | 2.902 | 2.652 | 2.691 | 7,301,327 | -0.16(-5.56%) |
Jan 08, 2009 | 2.731 | 2.968 | 2.645 | 2.849 | 14,002,415 | +0.07(+2.37%) |
Jan 07, 2009 | 2.797 | 2.922 | 2.658 | 2.784 | 11,183,275 | -0.07(-2.54%) |
Jan 06, 2009 | 2.711 | 2.955 | 2.685 | 2.856 | 10,643,329 | +0.26(+9.90%) |
Jan 05, 2009 | 2.764 | 2.869 | 2.579 | 2.599 | 10,885,480 | -0.22(-7.94%) |
Jan 02, 2009 | 2.671 | 2.830 | 2.592 | 2.823 | 0 | +0.21(+8.08%) |
Jan 01, 2009 | 2.427 | 2.645 | 2.427 | 2.612 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.427 | 2.645 | 2.427 | 2.612 | 4,654,749 | +0.18(+7.61%) |
Dec 30, 2008 | 2.295 | 2.447 | 2.282 | 2.427 | 9,446,051 | +0.10(+4.25%) |
Dec 29, 2008 | 2.401 | 2.434 | 2.269 | 2.328 | 5,406,090 | -0.11(-4.34%) |
Dec 26, 2008 | 2.474 | 2.487 | 2.381 | 2.434 | 3,274,762 | -0.03(-1.34%) |
Dec 24, 2008 | 2.474 | 2.526 | 2.441 | 2.467 | 2,538,168 | +0.00(+0.00%) |
Dec 23, 2008 | 2.500 | 2.612 | 2.454 | 2.467 | 5,347,855 | -0.03(-1.32%) |
Dec 22, 2008 | 2.803 | 2.803 | 2.487 | 2.500 | 8,055,627 | -0.26(-9.33%) |
Dec 19, 2008 | 2.731 | 2.915 | 2.645 | 2.757 | 11,991,061 | +0.05(+1.95%) |
Dec 18, 2008 | 2.882 | 2.882 | 2.685 | 2.704 | 9,570,766 | -0.09(-3.07%) |
Dec 17, 2008 | 2.711 | 2.935 | 2.638 | 2.790 | 15,154,056 | +0.08(+2.92%) |
Dec 16, 2008 | 2.619 | 2.711 | 2.539 | 2.711 | 11,869,738 | +0.18(+7.31%) |
Dec 15, 2008 | 2.506 | 2.587 | 2.414 | 2.526 | 11,851,795 | +0.04(+1.59%) |
Dec 12, 2008 | 2.243 | 2.500 | 2.137 | 2.487 | 15,267,317 | +0.16(+7.10%) |
Dec 11, 2008 | 2.500 | 2.500 | 2.309 | 2.322 | 7,186,780 | -0.24(-9.28%) |
Dec 10, 2008 | 2.625 | 2.625 | 2.381 | 2.559 | 9,472,561 | +0.05(+1.84%) |
Dec 09, 2008 | 2.599 | 2.645 | 2.480 | 2.513 | 8,987,323 | -0.13(-4.75%) |
Dec 08, 2008 | 2.737 | 2.807 | 2.447 | 2.638 | 11,801,387 | +0.20(+8.11%) |
Dec 05, 2008 | 2.394 | 2.493 | 2.276 | 2.441 | 18,646,060 | -0.10(-3.90%) |
Dec 04, 2008 | 2.737 | 2.803 | 2.460 | 2.539 | 8,175,959 | -0.26(-9.41%) |
Dec 03, 2008 | 2.652 | 2.803 | 2.579 | 2.803 | 11,133,550 | -0.02(-0.70%) |
Dec 02, 2008 | 2.559 | 2.843 | 2.553 | 2.823 | 11,361,899 | +0.31(+12.34%) |
Dec 01, 2008 | 2.612 | 2.691 | 2.434 | 2.513 | 10,515,072 | -0.18(-6.85%) |
Nov 28, 2008 | 2.962 | 3.014 | 2.698 | 2.698 | 5,399,072 | -0.19(-6.62%) |
Nov 26, 2008 | 2.751 | 3.113 | 2.724 | 2.889 | 12,141,084 | +0.07(+2.34%) |
Nov 25, 2008 | 3.298 | 4.030 | 2.731 | 2.823 | 17,791,852 | -0.18(-5.93%) |
Nov 24, 2008 | 2.480 | 3.021 | 2.361 | 3.001 | 21,432,938 | +0.58(+23.98%) |
Nov 21, 2008 | 1.827 | 2.421 | 1.827 | 2.421 | 22,083,042 | +0.38(+18.77%) |
Nov 20, 2008 | 1.761 | 2.084 | 1.708 | 2.038 | 25,349,140 | +0.32(+18.39%) |
Nov 19, 2008 | 2.183 | 2.229 | 1.695 | 1.722 | 21,071,178 | -0.46(-21.15%) |
Nov 18, 2008 | 2.361 | 2.421 | 2.150 | 2.183 | 13,023,679 | -0.21(-8.82%) |
Nov 17, 2008 | 2.520 | 2.586 | 2.394 | 2.394 | 12,376,658 | -0.18(-6.92%) |
Nov 14, 2008 | 2.770 | 2.803 | 2.566 | 2.572 | 0 | -0.28(-9.93%) |
Nov 13, 2008 | 2.539 | 2.896 | 2.295 | 2.856 | 17,580,900 | +0.30(+11.60%) |
Nov 12, 2008 | 2.843 | 2.922 | 2.520 | 2.559 | 13,509,195 | -0.43(-14.35%) |
Nov 11, 2008 | 2.942 | 3.061 | 2.816 | 2.988 | 8,535,204 | -0.01(-0.44%) |
Nov 10, 2008 | 3.265 | 3.285 | 2.955 | 3.001 | 6,375,844 | -0.17(-5.41%) |
Nov 07, 2008 | 3.239 | 3.311 | 3.021 | 3.173 | 9,171,508 | -0.03(-1.03%) |
Nov 06, 2008 | 3.338 | 3.417 | 3.173 | 3.206 | 11,266,010 | -0.18(-5.45%) |
Nov 05, 2008 | 3.694 | 3.727 | 3.371 | 3.390 | 7,634,701 | -0.38(-9.98%) |
Nov 04, 2008 | 3.595 | 3.793 | 3.437 | 3.766 | 11,094,372 | +0.22(+6.13%) |
Nov 03, 2008 | 3.423 | 3.588 | 3.423 | 3.549 | 10,701,405 | +0.13(+3.66%) |
Oct 31, 2008 | 3.179 | 3.463 | 3.113 | 3.423 | 13,892,085 | +0.13(+4.01%) |
Oct 30, 2008 | 3.443 | 3.476 | 3.153 | 3.291 | 14,932,132 | +0.01(+0.20%) |
Oct 29, 2008 | 3.575 | 3.621 | 3.258 | 3.285 | 17,291,592 | -0.37(-10.11%) |
Oct 28, 2008 | 2.658 | 3.654 | 2.658 | 3.654 | 26,056,478 | +0.95(+35.12%) |
Oct 27, 2008 | 2.731 | 2.810 | 2.612 | 2.704 | 12,408,340 | -0.08(-2.84%) |
Oct 24, 2008 | 2.711 | 2.843 | 2.638 | 2.784 | 10,083,470 | -0.16(-5.38%) |
Oct 23, 2008 | 2.849 | 2.988 | 2.744 | 2.942 | 18,828,394 | +0.11(+3.96%) |
Oct 22, 2008 | 3.008 | 3.014 | 2.757 | 2.830 | 16,005,716 | -0.28(-8.92%) |
Oct 21, 2008 | 3.331 | 3.377 | 3.094 | 3.107 | 15,685,855 | -0.26(-7.65%) |
Oct 20, 2008 | 3.225 | 3.397 | 3.225 | 3.364 | 13,332,022 | +0.08(+2.41%) |
Oct 17, 2008 | 3.186 | 3.463 | 3.166 | 3.285 | 17,602,718 | -0.20(-5.68%) |
Oct 16, 2008 | 3.199 | 3.496 | 3.107 | 3.483 | 21,738,346 | +0.13(+3.73%) |
Oct 15, 2008 | 3.740 | 3.799 | 3.318 | 3.357 | 12,235,896 | -0.46(-11.94%) |
Oct 14, 2008 | 4.122 | 4.182 | 3.681 | 3.812 | 18,119,008 | -0.15(-3.67%) |
Oct 13, 2008 | 3.595 | 4.030 | 3.535 | 3.958 | 14,083,152 | +0.46(+12.99%) |
Oct 10, 2008 | 3.628 | 3.766 | 3.239 | 3.502 | 0 | -0.20(-5.52%) |
Oct 09, 2008 | 3.997 | 4.169 | 3.707 | 3.707 | 13,179,882 | -0.29(-7.26%) |
Oct 08, 2008 | 4.024 | 4.360 | 3.931 | 3.997 | 16,042,391 | -0.06(-1.46%) |
Oct 07, 2008 | 4.400 | 4.498 | 4.004 | 4.057 | 17,034,676 | -0.34(-7.80%) |
Oct 06, 2008 | 4.617 | 4.703 | 4.188 | 4.400 | 16,810,308 | -0.25(-5.39%) |
Oct 03, 2008 | 4.861 | 5.006 | 4.637 | 4.650 | 0 | -0.15(-3.16%) |
Oct 02, 2008 | 5.039 | 5.119 | 4.795 | 4.802 | 9,935,221 | -0.28(-5.45%) |
Oct 01, 2008 | 5.039 | 5.132 | 4.980 | 5.079 | 8,435,630 | -0.03(-0.65%) |
Sep 30, 2008 | 4.848 | 5.132 | 4.789 | 5.112 | 21,566,610 | +0.36(+7.49%) |
Sep 29, 2008 | 5.303 | 5.349 | 4.677 | 4.756 | 17,699,006 | -0.61(-11.43%) |
Sep 26, 2008 | 5.290 | 5.409 | 5.290 | 5.369 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 5.224 | 5.461 | 5.204 | 5.369 | 11,981,821 | +0.18(+3.43%) |
Sep 24, 2008 | 5.211 | 5.283 | 5.158 | 5.191 | 6,098,255 | -0.03(-0.63%) |
Sep 23, 2008 | 5.297 | 5.372 | 5.204 | 5.224 | 8,395,312 | -0.09(-1.74%) |
Sep 22, 2008 | 5.587 | 5.640 | 5.283 | 5.316 | 9,263,278 | -0.31(-5.51%) |
Sep 19, 2008 | 5.165 | 5.808 | 5.165 | 5.626 | 0 | +0.36(+6.76%) |
Sep 18, 2008 | 5.283 | 5.330 | 4.934 | 5.270 | 20,933,308 | +0.09(+1.78%) |
Sep 17, 2008 | 5.475 | 5.475 | 5.171 | 5.178 | 14,224,607 | -0.36(-6.44%) |
Sep 16, 2008 | 5.567 | 5.626 | 5.448 | 5.534 | 13,364,165 | -0.09(-1.53%) |
Sep 15, 2008 | 5.725 | 5.857 | 5.607 | 5.620 | 12,464,477 | -0.19(-3.29%) |
Sep 12, 2008 | 5.930 | 6.049 | 5.712 | 5.811 | 16,795,608 | -0.13(-2.22%) |
Sep 11, 2008 | 5.785 | 5.969 | 5.745 | 5.943 | 14,813,900 | +0.11(+1.81%) |
Sep 10, 2008 | 6.016 | 6.062 | 5.811 | 5.837 | 9,961,031 | -0.13(-2.21%) |
Sep 09, 2008 | 6.180 | 6.194 | 5.969 | 5.969 | 11,409,014 | -0.17(-2.79%) |
Sep 08, 2008 | 5.989 | 6.154 | 5.976 | 6.141 | 9,877,365 | +0.20(+3.44%) |
Sep 05, 2008 | 5.804 | 5.976 | 5.758 | 5.936 | 0 | +0.03(+0.56%) |
Sep 04, 2008 | 6.082 | 6.128 | 5.877 | 5.903 | 10,361,631 | -0.19(-3.14%) |
Sep 03, 2008 | 6.082 | 6.392 | 6.049 | 6.095 | 6,986,004 | -0.07(-1.07%) |
Sep 02, 2008 | 6.299 | 6.352 | 6.121 | 6.161 | 7,453,831 | -0.04(-0.64%) |
Aug 29, 2008 | 6.233 | 6.293 | 6.147 | 6.200 | 0 | -0.02(-0.32%) |
Aug 28, 2008 | 6.108 | 6.233 | 6.108 | 6.220 | 5,820,238 | +0.14(+2.28%) |
Aug 27, 2008 | 5.976 | 6.108 | 5.976 | 6.082 | 7,738,921 | +0.10(+1.65%) |
Aug 26, 2008 | 6.167 | 6.200 | 5.956 | 5.983 | 14,818,518 | -0.18(-2.89%) |
Aug 25, 2008 | 6.121 | 6.187 | 6.088 | 6.161 | 8,231,499 | -0.01(-0.11%) |
Aug 22, 2008 | 6.075 | 6.194 | 6.049 | 6.167 | 0 | +0.13(+2.19%) |
Aug 21, 2008 | 5.811 | 6.075 | 5.811 | 6.035 | 6,819,174 | +0.11(+1.78%) |
Aug 20, 2008 | 6.016 | 6.049 | 5.851 | 5.930 | 9,697,629 | -0.09(-1.53%) |
Aug 19, 2008 | 6.088 | 6.128 | 5.956 | 6.022 | 8,050,139 | -0.10(-1.62%) |
Aug 18, 2008 | 6.352 | 6.365 | 6.055 | 6.121 | 9,109,613 | -0.19(-3.03%) |
Aug 15, 2008 | 6.213 | 6.312 | 6.002 | 6.312 | 0 | +0.13(+2.03%) |
Aug 14, 2008 | 5.851 | 6.227 | 5.831 | 6.187 | 7,651,305 | +0.24(+3.99%) |
Aug 13, 2008 | 5.969 | 5.999 | 5.857 | 5.950 | 12,183,118 | -0.03(-0.44%) |
Aug 12, 2008 | 5.983 | 6.016 | 5.903 | 5.976 | 7,210,919 | -0.01(-0.11%) |
Aug 11, 2008 | 5.831 | 6.035 | 5.831 | 5.983 | 8,709,969 | +0.09(+1.45%) |
Aug 08, 2008 | 5.851 | 5.950 | 5.824 | 5.897 | 9,092,091 | -0.02(-0.33%) |
Aug 07, 2008 | 5.930 | 5.950 | 5.831 | 5.917 | 9,455,223 | -0.03(-0.55%) |
Aug 06, 2008 | 5.903 | 5.983 | 5.785 | 5.950 | 10,172,479 | +0.04(+0.67%) |
Aug 05, 2008 | 5.626 | 5.936 | 5.626 | 5.910 | 17,059,736 | +0.31(+5.54%) |
Aug 04, 2008 | 5.725 | 5.752 | 5.567 | 5.600 | 9,999,826 | -0.15(-2.53%) |
Aug 01, 2008 | 5.831 | 5.890 | 5.732 | 5.745 | 13,942,388 | -0.05(-0.91%) |
Jul 31, 2008 | 5.607 | 5.903 | 5.527 | 5.798 | 22,573,022 | +0.18(+3.29%) |
Jul 30, 2008 | 5.541 | 6.075 | 5.521 | 5.613 | 40,383,920 | +0.37(+7.04%) |
Jul 29, 2008 | 5.244 | 5.415 | 5.099 | 5.244 | 9,602,675 | +0.10(+1.92%) |
Jul 28, 2008 | 5.250 | 5.310 | 5.132 | 5.145 | 6,379,758 | -0.09(-1.64%) |
Jul 25, 2008 | 5.178 | 5.231 | 5.072 | 5.231 | 5,009,846 | +0.11(+2.19%) |
Jul 24, 2008 | 5.250 | 5.336 | 5.092 | 5.119 | 6,721,459 | -0.18(-3.36%) |
Jul 23, 2008 | 5.145 | 5.330 | 5.119 | 5.297 | 6,011,736 | +0.15(+2.95%) |
Jul 22, 2008 | 4.947 | 5.158 | 4.947 | 5.145 | 3,568,310 | +0.07(+1.30%) |
Jul 21, 2008 | 5.105 | 5.198 | 5.053 | 5.079 | 5,365,968 | -0.03(-0.52%) |
Jul 18, 2008 | 5.053 | 5.138 | 4.980 | 5.105 | 7,811,928 | +0.07(+1.44%) |
Jul 17, 2008 | 5.053 | 5.053 | 4.888 | 5.033 | 10,939,114 | +0.04(+0.79%) |
Jul 16, 2008 | 4.802 | 5.033 | 4.782 | 4.993 | 8,154,508 | +0.18(+3.84%) |
Jul 15, 2008 | 4.822 | 4.888 | 4.690 | 4.808 | 9,925,287 | -0.06(-1.22%) |
Jul 14, 2008 | 5.039 | 5.099 | 4.855 | 4.868 | 7,208,113 | -0.16(-3.28%) |
Jul 11, 2008 | 5.132 | 5.132 | 4.921 | 5.033 | 8,584,075 | -0.10(-1.93%) |
Jul 10, 2008 | 5.204 | 5.250 | 5.099 | 5.132 | 7,412,904 | -0.08(-1.52%) |
Jul 09, 2008 | 5.409 | 5.422 | 5.211 | 5.211 | 6,782,355 | -0.17(-3.19%) |
Jul 08, 2008 | 5.277 | 5.415 | 5.204 | 5.382 | 10,851,265 | +0.09(+1.62%) |
Jul 07, 2008 | 5.514 | 5.560 | 5.264 | 5.297 | 7,740,537 | -0.18(-3.25%) |
Jul 04, 2008 | 5.448 | 5.528 | 5.389 | 5.475 | 6,563,636 | +0.00(+0.00%) |
Jul 03, 2008 | 5.448 | 5.528 | 5.389 | 5.475 | 6,563,636 | +0.07(+1.22%) |
Jul 02, 2008 | 5.547 | 5.554 | 5.389 | 5.409 | 4,890,289 | -0.09(-1.68%) |
Jul 01, 2008 | 5.323 | 5.554 | 5.277 | 5.501 | 19,494,410 | -0.17(-3.02%) |
Jun 30, 2008 | 5.706 | 5.788 | 5.567 | 5.673 | 11,166,497 | -0.01(-0.23%) |
Jun 27, 2008 | 5.771 | 5.785 | 5.554 | 5.686 | 8,872,252 | -0.08(-1.37%) |
Jun 26, 2008 | 5.890 | 5.930 | 5.680 | 5.765 | 5,618,583 | -0.19(-3.21%) |
Jun 25, 2008 | 5.864 | 6.049 | 5.791 | 5.956 | 7,111,735 | +0.11(+1.80%) |
Jun 24, 2008 | 6.141 | 6.141 | 5.824 | 5.851 | 5,710,926 | -0.09(-1.55%) |
Jun 23, 2008 | 6.042 | 6.082 | 5.884 | 5.943 | 3,996,637 | -0.01(-0.22%) |
Jun 20, 2008 | 6.088 | 6.200 | 5.936 | 5.956 | 6,200,565 | -0.16(-2.69%) |
Jun 19, 2008 | 6.009 | 6.174 | 5.950 | 6.121 | 5,136,374 | +0.12(+1.98%) |
Jun 18, 2008 | 6.121 | 6.167 | 5.959 | 6.002 | 6,894,935 | -0.15(-2.36%) |
Jun 17, 2008 | 6.082 | 6.187 | 6.062 | 6.147 | 9,449,461 | +0.08(+1.30%) |
Jun 16, 2008 | 6.121 | 6.194 | 6.055 | 6.068 | 13,569,588 | -0.11(-1.71%) |
Jun 13, 2008 | 6.114 | 6.200 | 6.082 | 6.174 | 9,886,215 | +0.07(+1.08%) |
Jun 12, 2008 | 6.068 | 6.240 | 6.035 | 6.108 | 8,704,981 | +0.06(+0.98%) |
Jun 11, 2008 | 6.108 | 6.200 | 6.039 | 6.049 | 5,590,758 | -0.13(-2.03%) |
Jun 10, 2008 | 6.227 | 6.286 | 6.108 | 6.174 | 6,395,915 | -0.10(-1.58%) |
Jun 09, 2008 | 6.332 | 6.339 | 6.207 | 6.273 | 4,500,856 | +0.01(+0.11%) |
Jun 06, 2008 | 6.418 | 6.457 | 6.233 | 6.266 | 6,699,079 | -0.24(-3.65%) |
Jun 05, 2008 | 6.576 | 6.576 | 6.385 | 6.504 | 6,130,145 | -0.03(-0.40%) |
Jun 04, 2008 | 6.556 | 6.563 | 6.431 | 6.530 | 6,604,601 | -0.03(-0.50%) |
Jun 03, 2008 | 6.530 | 6.616 | 6.464 | 6.563 | 5,990,659 | +0.07(+1.02%) |
Jun 02, 2008 | 6.556 | 6.655 | 6.352 | 6.497 | 8,374,860 | -0.08(-1.20%) |
May 30, 2008 | 6.490 | 6.616 | 6.461 | 6.576 | 8,796,834 | +0.09(+1.42%) |
May 29, 2008 | 6.398 | 6.497 | 6.365 | 6.484 | 9,725,050 | +0.05(+0.72%) |
May 28, 2008 | 6.537 | 6.616 | 6.425 | 6.438 | 8,260,694 | -0.05(-0.71%) |
May 27, 2008 | 6.260 | 6.504 | 6.260 | 6.484 | 5,569,670 | +0.15(+2.40%) |
May 26, 2008 | 6.438 | 6.494 | 6.332 | 6.332 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.438 | 6.494 | 6.332 | 6.332 | 4,704,678 | -0.13(-1.94%) |
May 22, 2008 | 6.372 | 6.490 | 6.365 | 6.457 | 6,150,793 | +0.04(+0.62%) |
May 21, 2008 | 6.563 | 6.596 | 6.385 | 6.418 | 6,304,849 | -0.14(-2.11%) |
May 20, 2008 | 6.642 | 6.649 | 6.490 | 6.556 | 8,080,946 | -0.11(-1.58%) |
May 19, 2008 | 6.642 | 6.819 | 6.603 | 6.662 | 10,524,575 | +0.02(+0.30%) |
May 16, 2008 | 6.609 | 6.827 | 6.438 | 6.642 | 11,100,698 | -0.21(-3.08%) |
May 15, 2008 | 6.622 | 6.906 | 6.622 | 6.853 | 10,297,159 | +0.20(+3.08%) |
May 14, 2008 | 6.695 | 6.800 | 6.603 | 6.649 | 10,013,810 | -0.01(-0.20%) |
May 13, 2008 | 6.669 | 6.728 | 6.530 | 6.662 | 12,011,005 | +0.00(+0.00%) |
May 12, 2008 | 6.385 | 6.682 | 6.385 | 6.662 | 11,874,886 | +0.25(+3.91%) |
May 09, 2008 | 6.273 | 6.425 | 6.253 | 6.411 | 2,168,006 | +0.05(+0.73%) |
May 08, 2008 | 6.227 | 6.385 | 6.213 | 6.365 | 9,334,720 | +0.16(+2.55%) |
May 07, 2008 | 6.425 | 6.477 | 6.194 | 6.207 | 7,561,747 | -0.21(-3.29%) |
May 06, 2008 | 6.253 | 6.444 | 6.200 | 6.418 | 6,467,457 | +0.11(+1.67%) |
May 05, 2008 | 6.174 | 6.411 | 6.174 | 6.312 | 10,396,337 | +0.09(+1.48%) |
May 02, 2008 | 6.312 | 6.312 | 6.147 | 6.220 | 8,739,737 | -0.02(-0.32%) |