Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.226 | 7.235 | 6.958 | 6.958 | 48,911,864 | -0.21(-2.91%) |
Apr 29, 2009 | 7.269 | 7.286 | 7.154 | 7.166 | 35,308,612 | -0.08(-1.06%) |
Apr 28, 2009 | 7.158 | 7.286 | 7.141 | 7.243 | 28,660,894 | +0.05(+0.71%) |
Apr 27, 2009 | 7.183 | 7.298 | 7.158 | 7.192 | 26,870,586 | -0.02(-0.24%) |
Apr 24, 2009 | 7.222 | 7.345 | 7.141 | 7.209 | 34,981,976 | +0.01(+0.12%) |
Apr 23, 2009 | 7.209 | 7.235 | 7.119 | 7.200 | 30,110,228 | +0.02(+0.30%) |
Apr 22, 2009 | 7.064 | 7.388 | 7.013 | 7.179 | 68,922,264 | +0.07(+1.02%) |
Apr 21, 2009 | 7.175 | 7.239 | 7.085 | 7.107 | 37,176,328 | -0.11(-1.48%) |
Apr 20, 2009 | 7.226 | 7.307 | 7.149 | 7.213 | 34,569,220 | -0.03(-0.35%) |
Apr 17, 2009 | 7.247 | 7.307 | 7.179 | 7.239 | 36,015,784 | +0.00(+0.06%) |
Apr 16, 2009 | 7.230 | 7.260 | 7.064 | 7.235 | 35,192,016 | +0.04(+0.53%) |
Apr 15, 2009 | 7.004 | 7.209 | 6.987 | 7.196 | 38,233,664 | +0.17(+2.49%) |
Apr 14, 2009 | 7.034 | 7.081 | 6.894 | 7.021 | 33,317,290 | -0.03(-0.48%) |
Apr 13, 2009 | 7.021 | 7.090 | 6.949 | 7.056 | 33,594,704 | +0.11(+1.53%) |
Apr 09, 2009 | 6.975 | 7.021 | 6.830 | 6.949 | 37,180,796 | -0.03(-0.49%) |
Apr 08, 2009 | 6.953 | 7.021 | 6.894 | 6.983 | 21,735,258 | +0.04(+0.61%) |
Apr 07, 2009 | 6.872 | 7.043 | 6.817 | 6.941 | 34,491,652 | +0.06(+0.80%) |
Apr 06, 2009 | 6.843 | 6.906 | 6.804 | 6.885 | 26,762,286 | +0.00(+0.00%) |
Apr 03, 2009 | 6.821 | 6.906 | 6.804 | 6.885 | 32,304,838 | +0.02(+0.31%) |
Apr 02, 2009 | 6.987 | 7.009 | 6.830 | 6.864 | 45,242,328 | -0.08(-1.17%) |
Apr 01, 2009 | 6.749 | 6.987 | 6.715 | 6.945 | 38,934,744 | +0.12(+1.75%) |
Mar 31, 2009 | 7.026 | 7.047 | 6.740 | 6.825 | 56,710,412 | -0.15(-2.20%) |
Mar 30, 2009 | 6.962 | 7.132 | 6.885 | 6.979 | 31,068,884 | -0.35(-4.82%) |
Mar 26, 2009 | 7.392 | 7.409 | 7.175 | 7.332 | 46,743,288 | -0.03(-0.35%) |
Mar 25, 2009 | 7.328 | 7.413 | 7.247 | 7.358 | 31,501,642 | +0.02(+0.29%) |
Mar 24, 2009 | 7.294 | 7.379 | 7.205 | 7.337 | 33,212,704 | +0.05(+0.64%) |
Mar 23, 2009 | 7.158 | 7.290 | 7.149 | 7.290 | 36,474,500 | +0.14(+1.97%) |
Mar 20, 2009 | 7.158 | 7.286 | 7.094 | 7.149 | 43,493,328 | +0.13(+1.88%) |
Mar 19, 2009 | 7.217 | 7.235 | 7.000 | 7.017 | 44,264,188 | -0.16(-2.26%) |
Mar 18, 2009 | 7.226 | 7.307 | 7.098 | 7.179 | 45,273,288 | -0.16(-2.15%) |
Mar 17, 2009 | 7.230 | 7.341 | 7.115 | 7.337 | 35,744,208 | +0.13(+1.83%) |
Mar 16, 2009 | 7.119 | 7.345 | 7.119 | 7.205 | 42,721,084 | +0.10(+1.38%) |
Mar 13, 2009 | 6.936 | 7.183 | 6.843 | 7.107 | 0 | +0.16(+2.33%) |
Mar 12, 2009 | 6.847 | 6.983 | 6.745 | 6.945 | 45,778,228 | -0.04(-0.55%) |
Mar 11, 2009 | 7.115 | 7.124 | 6.923 | 6.983 | 55,070,196 | -0.09(-1.27%) |
Mar 10, 2009 | 6.843 | 7.094 | 6.766 | 7.073 | 63,844,000 | +0.32(+4.67%) |
Mar 09, 2009 | 6.651 | 6.813 | 6.608 | 6.757 | 48,237,792 | +0.06(+0.89%) |
Mar 06, 2009 | 6.736 | 6.749 | 6.591 | 6.698 | 0 | +0.03(+0.45%) |
Mar 05, 2009 | 6.438 | 6.808 | 6.391 | 6.668 | 81,934,728 | +0.25(+3.85%) |
Mar 04, 2009 | 6.340 | 6.485 | 6.212 | 6.421 | 54,910,960 | +0.02(+0.33%) |
Mar 02, 2009 | 6.493 | 6.566 | 6.399 | 6.399 | 51,511,368 | -0.18(-2.72%) |
Feb 27, 2009 | 6.391 | 6.642 | 6.348 | 6.578 | 0 | +0.14(+2.12%) |
Feb 26, 2009 | 6.638 | 6.710 | 6.438 | 6.442 | 30,673,162 | -0.12(-1.88%) |
Feb 25, 2009 | 6.540 | 6.655 | 6.455 | 6.566 | 88,150,776 | +0.02(+0.26%) |
Feb 24, 2009 | 6.446 | 6.578 | 6.391 | 6.549 | 45,674,756 | +0.14(+2.13%) |
Feb 23, 2009 | 6.318 | 6.642 | 6.318 | 6.412 | 40,563,028 | -0.17(-2.65%) |
Feb 20, 2009 | 6.344 | 6.651 | 6.344 | 6.587 | 42,780,284 | -0.10(-1.53%) |
Feb 19, 2009 | 6.421 | 6.753 | 6.421 | 6.689 | 38,995,680 | +0.07(+1.09%) |
Feb 18, 2009 | 6.659 | 6.710 | 6.566 | 6.617 | 45,070,176 | -0.02(-0.26%) |
Feb 17, 2009 | 6.668 | 6.715 | 6.570 | 6.634 | 49,896,512 | -0.15(-2.20%) |
Feb 13, 2009 | 6.966 | 6.983 | 6.749 | 6.783 | 57,721,816 | -0.27(-3.81%) |
Feb 12, 2009 | 7.017 | 7.064 | 6.889 | 7.051 | 46,069,552 | +0.03(+0.49%) |
Feb 11, 2009 | 7.051 | 7.128 | 6.996 | 7.017 | 33,939,376 | +0.00(+0.00%) |
Feb 10, 2009 | 7.188 | 7.200 | 6.966 | 7.017 | 47,454,548 | -0.14(-2.02%) |
Feb 09, 2009 | 7.209 | 7.217 | 7.119 | 7.162 | 29,007,190 | -0.06(-0.88%) |
Feb 06, 2009 | 7.034 | 7.235 | 6.970 | 7.226 | 48,000,396 | +0.21(+2.98%) |
Feb 05, 2009 | 7.141 | 7.149 | 6.953 | 7.017 | 53,475,328 | -0.12(-1.67%) |
Feb 04, 2009 | 7.217 | 7.256 | 7.115 | 7.137 | 58,890,584 | -0.08(-1.06%) |
Feb 03, 2009 | 7.141 | 7.243 | 7.128 | 7.213 | 52,703,440 | +0.10(+1.44%) |
Feb 02, 2009 | 7.004 | 7.213 | 6.987 | 7.111 | 46,337,648 | +0.06(+0.91%) |
Jan 30, 2009 | 7.200 | 7.239 | 7.034 | 7.047 | 0 | -0.13(-1.78%) |
Jan 29, 2009 | 7.239 | 7.273 | 7.145 | 7.175 | 52,016,704 | +0.02(+0.24%) |
Jan 28, 2009 | 7.273 | 7.273 | 7.030 | 7.158 | 46,178,872 | -0.06(-0.77%) |
Jan 27, 2009 | 7.141 | 7.243 | 7.115 | 7.213 | 40,637,156 | +0.10(+1.44%) |
Jan 26, 2009 | 7.239 | 7.286 | 7.068 | 7.111 | 38,943,448 | -0.06(-0.89%) |
Jan 23, 2009 | 7.119 | 7.252 | 7.068 | 7.175 | 35,705,540 | -0.05(-0.71%) |
Jan 22, 2009 | 7.141 | 7.277 | 7.098 | 7.226 | 43,850,332 | -0.00(-0.06%) |
Jan 21, 2009 | 7.422 | 7.465 | 7.013 | 7.230 | 73,278,992 | -0.08(-1.11%) |
Jan 20, 2009 | 7.222 | 7.511 | 7.158 | 7.311 | 90,758,752 | +0.14(+1.90%) |
Jan 16, 2009 | 7.107 | 7.222 | 6.949 | 7.175 | 67,415,560 | +0.20(+2.87%) |
Jan 15, 2009 | 6.919 | 7.030 | 6.838 | 6.975 | 64,984,340 | +0.08(+1.17%) |
Jan 14, 2009 | 6.838 | 6.911 | 6.740 | 6.894 | 68,868,592 | -0.02(-0.25%) |
Jan 13, 2009 | 6.825 | 6.932 | 6.720 | 6.911 | 83,221,496 | +0.18(+2.72%) |
Jan 12, 2009 | 6.642 | 6.923 | 6.476 | 6.728 | 79,397,560 | +0.13(+2.00%) |
Jan 09, 2009 | 6.489 | 6.647 | 6.446 | 6.595 | 51,885,296 | +0.16(+2.52%) |
Jan 08, 2009 | 6.446 | 6.476 | 6.391 | 6.434 | 45,448,544 | +0.00(+0.07%) |
Jan 07, 2009 | 6.421 | 6.480 | 6.395 | 6.429 | 41,507,096 | -0.03(-0.40%) |
Jan 06, 2009 | 6.591 | 6.647 | 6.408 | 6.455 | 57,463,208 | -0.10(-1.50%) |
Jan 05, 2009 | 6.455 | 6.578 | 6.434 | 6.553 | 56,858,512 | +0.08(+1.18%) |
Jan 02, 2009 | 6.468 | 6.497 | 6.374 | 6.476 | 43,147,584 | +0.06(+0.93%) |
Jan 01, 2009 | 6.549 | 6.566 | 6.404 | 6.416 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.549 | 6.566 | 6.404 | 6.416 | 42,848,948 | -0.12(-1.76%) |
Dec 30, 2008 | 6.480 | 6.536 | 6.429 | 6.532 | 35,696,128 | +0.06(+0.92%) |
Dec 29, 2008 | 6.421 | 6.472 | 6.353 | 6.472 | 37,410,492 | +0.06(+0.86%) |
Dec 26, 2008 | 6.391 | 6.434 | 6.365 | 6.416 | 19,570,186 | +0.07(+1.07%) |
Dec 24, 2008 | 6.314 | 6.387 | 6.263 | 6.348 | 14,395,527 | +0.08(+1.22%) |
Dec 23, 2008 | 6.289 | 6.357 | 6.232 | 6.272 | 36,312,032 | -0.00(-0.07%) |
Dec 22, 2008 | 6.472 | 6.485 | 6.174 | 6.276 | 55,133,896 | -0.23(-3.60%) |
Dec 19, 2008 | 6.600 | 6.710 | 6.476 | 6.510 | 78,148,240 | +0.04(+0.66%) |
Dec 18, 2008 | 6.340 | 6.493 | 6.327 | 6.468 | 79,078,544 | +0.22(+3.48%) |
Dec 17, 2008 | 6.267 | 6.391 | 6.161 | 6.250 | 78,184,296 | +0.06(+0.89%) |
Dec 16, 2008 | 6.514 | 6.544 | 6.144 | 6.195 | 119,352,000 | -0.29(-4.40%) |
Dec 15, 2008 | 6.693 | 6.766 | 6.374 | 6.480 | 60,071,576 | -0.06(-0.85%) |
Dec 12, 2008 | 6.344 | 6.566 | 6.284 | 6.536 | 56,574,452 | +0.14(+2.13%) |
Dec 11, 2008 | 6.489 | 6.497 | 6.374 | 6.399 | 57,265,264 | -0.02(-0.27%) |
Dec 10, 2008 | 6.404 | 6.446 | 6.361 | 6.416 | 43,262,292 | +0.06(+0.87%) |
Dec 09, 2008 | 6.387 | 6.468 | 6.301 | 6.361 | 56,964,132 | -0.03(-0.47%) |
Dec 08, 2008 | 6.536 | 6.595 | 6.289 | 6.391 | 66,399,516 | +0.00(+0.00%) |
Dec 05, 2008 | 6.340 | 6.442 | 6.229 | 6.391 | 79,661,360 | -0.01(-0.20%) |
Dec 04, 2008 | 6.549 | 6.604 | 6.348 | 6.404 | 54,528,744 | -0.20(-3.03%) |
Dec 03, 2008 | 6.459 | 6.642 | 6.331 | 6.604 | 57,171,708 | +0.17(+2.72%) |
Dec 02, 2008 | 6.608 | 6.625 | 6.306 | 6.429 | 60,188,596 | -0.07(-1.11%) |
Dec 01, 2008 | 6.817 | 6.830 | 6.485 | 6.502 | 44,413,796 | -0.35(-5.10%) |
Nov 28, 2008 | 6.749 | 6.851 | 6.659 | 6.851 | 24,537,580 | +0.09(+1.32%) |
Nov 26, 2008 | 6.685 | 6.787 | 6.604 | 6.762 | 49,497,664 | +0.03(+0.44%) |
Nov 25, 2008 | 6.774 | 6.825 | 6.578 | 6.732 | 55,991,228 | +0.16(+2.40%) |
Nov 24, 2008 | 6.813 | 6.813 | 6.489 | 6.574 | 70,706,768 | -0.03(-0.39%) |
Nov 21, 2008 | 6.399 | 6.617 | 6.182 | 6.600 | 96,261,168 | +0.44(+7.20%) |
Nov 20, 2008 | 6.928 | 6.987 | 6.110 | 6.157 | 95,776,824 | -0.87(-12.42%) |
Nov 19, 2008 | 7.183 | 7.328 | 6.992 | 7.030 | 54,864,724 | -0.20(-2.71%) |
Nov 18, 2008 | 6.928 | 7.226 | 6.817 | 7.226 | 62,730,732 | +0.32(+4.69%) |
Nov 17, 2008 | 6.834 | 7.222 | 6.804 | 6.902 | 62,745,056 | -0.03(-0.37%) |
Nov 14, 2008 | 7.013 | 7.162 | 6.902 | 6.928 | 50,950,276 | -0.18(-2.52%) |
Nov 13, 2008 | 7.128 | 7.235 | 6.774 | 7.107 | 83,676,304 | +0.04(+0.60%) |
Nov 12, 2008 | 7.324 | 7.328 | 7.030 | 7.064 | 61,613,088 | -0.32(-4.33%) |
Nov 11, 2008 | 7.567 | 7.648 | 7.294 | 7.384 | 46,865,636 | -0.21(-2.75%) |
Nov 10, 2008 | 7.805 | 7.840 | 7.499 | 7.592 | 37,969,240 | -0.07(-0.89%) |
Nov 07, 2008 | 7.584 | 7.759 | 7.584 | 7.661 | 32,555,380 | +0.14(+1.87%) |
Nov 06, 2008 | 7.822 | 7.825 | 7.443 | 7.520 | 57,627,408 | -0.25(-3.23%) |
Nov 05, 2008 | 8.044 | 8.172 | 7.754 | 7.771 | 45,773,708 | -0.36(-4.45%) |
Nov 04, 2008 | 8.274 | 8.347 | 8.095 | 8.133 | 42,301,388 | -0.02(-0.21%) |
Nov 03, 2008 | 8.261 | 8.261 | 8.070 | 8.151 | 27,796,092 | -0.03(-0.31%) |
Oct 31, 2008 | 8.155 | 8.389 | 8.095 | 8.176 | 39,350,692 | +0.01(+0.16%) |
Oct 30, 2008 | 8.415 | 8.479 | 7.984 | 8.163 | 56,005,816 | +0.01(+0.10%) |
Oct 29, 2008 | 8.270 | 8.508 | 8.125 | 8.155 | 61,323,956 | -0.17(-2.00%) |
Oct 28, 2008 | 8.104 | 8.329 | 7.776 | 8.321 | 58,978,444 | +0.46(+5.80%) |
Oct 27, 2008 | 8.074 | 8.210 | 7.865 | 7.865 | 45,467,564 | -0.32(-3.95%) |
Oct 24, 2008 | 7.882 | 8.300 | 7.882 | 8.189 | 68,060,336 | -0.15(-1.84%) |
Oct 23, 2008 | 8.236 | 8.521 | 8.036 | 8.342 | 64,107,068 | +0.12(+1.50%) |
Oct 22, 2008 | 8.155 | 8.470 | 8.053 | 8.219 | 66,405,952 | -0.04(-0.46%) |
Oct 21, 2008 | 8.427 | 8.602 | 8.202 | 8.257 | 43,838,540 | -0.42(-4.81%) |
Oct 20, 2008 | 8.491 | 8.709 | 8.312 | 8.675 | 46,021,664 | +0.44(+5.38%) |
Oct 17, 2008 | 8.006 | 8.623 | 7.916 | 8.231 | 65,895,216 | +0.14(+1.68%) |
Oct 16, 2008 | 7.972 | 8.227 | 7.511 | 8.095 | 76,689,584 | +0.40(+5.15%) |
Oct 15, 2008 | 8.202 | 8.308 | 7.652 | 7.699 | 49,360,612 | -0.63(-7.57%) |
Oct 14, 2008 | 8.794 | 8.836 | 8.061 | 8.329 | 79,088,272 | -0.18(-2.10%) |
Oct 13, 2008 | 7.818 | 8.653 | 7.716 | 8.508 | 71,026,800 | +1.20(+16.38%) |
Oct 10, 2008 | 7.030 | 7.601 | 6.928 | 7.311 | 114,209,056 | -0.09(-1.27%) |
Oct 09, 2008 | 7.891 | 8.031 | 7.243 | 7.405 | 74,406,304 | -0.31(-3.98%) |
Oct 08, 2008 | 7.742 | 8.168 | 7.609 | 7.712 | 72,850,064 | -0.18(-2.27%) |
Oct 07, 2008 | 8.449 | 8.491 | 7.874 | 7.891 | 58,642,780 | -0.35(-4.19%) |
Oct 06, 2008 | 8.491 | 8.751 | 7.997 | 8.236 | 67,435,896 | -0.41(-4.73%) |
Oct 03, 2008 | 8.662 | 8.909 | 8.572 | 8.645 | 0 | +0.09(+1.05%) |
Oct 02, 2008 | 8.717 | 8.815 | 8.517 | 8.555 | 48,104,812 | -0.20(-2.29%) |
Oct 01, 2008 | 8.436 | 8.836 | 8.389 | 8.756 | 51,123,104 | +0.30(+3.58%) |
Sep 30, 2008 | 8.457 | 8.619 | 8.393 | 8.453 | 46,976,316 | +0.21(+2.53%) |
Sep 29, 2008 | 8.824 | 8.828 | 8.206 | 8.244 | 56,619,232 | -0.66(-7.37%) |
Sep 26, 2008 | 8.623 | 8.930 | 8.585 | 8.900 | 0 | +0.17(+2.00%) |
Sep 25, 2008 | 8.508 | 8.815 | 8.500 | 8.726 | 38,915,000 | +0.26(+3.02%) |
Sep 24, 2008 | 8.534 | 8.543 | 8.393 | 8.470 | 35,295,492 | +0.04(+0.51%) |
Sep 23, 2008 | 8.564 | 8.704 | 8.427 | 8.427 | 28,719,012 | -0.11(-1.30%) |
Sep 22, 2008 | 8.811 | 8.841 | 8.525 | 8.538 | 32,861,326 | -0.21(-2.43%) |
Sep 19, 2008 | 8.866 | 8.896 | 8.525 | 8.751 | 0 | +0.14(+1.58%) |
Sep 18, 2008 | 8.568 | 8.773 | 8.449 | 8.615 | 56,701,384 | +0.15(+1.76%) |
Sep 17, 2008 | 8.773 | 8.824 | 8.410 | 8.466 | 77,679,744 | -0.33(-3.73%) |
Sep 16, 2008 | 8.811 | 8.866 | 8.628 | 8.794 | 36,659,408 | -0.12(-1.29%) |
Sep 15, 2008 | 8.798 | 8.990 | 8.739 | 8.909 | 35,743,604 | -0.11(-1.18%) |
Sep 12, 2008 | 8.875 | 9.024 | 8.794 | 9.015 | 33,643,888 | +0.11(+1.20%) |
Sep 11, 2008 | 8.696 | 8.917 | 8.649 | 8.909 | 41,413,848 | +0.06(+0.72%) |
Sep 10, 2008 | 8.862 | 8.977 | 8.824 | 8.845 | 29,188,312 | +0.04(+0.48%) |
Sep 09, 2008 | 8.990 | 9.160 | 8.802 | 8.802 | 48,128,168 | -0.13(-1.48%) |
Sep 08, 2008 | 9.088 | 9.309 | 8.854 | 8.934 | 69,493,736 | +0.01(+0.10%) |
Sep 05, 2008 | 8.836 | 9.028 | 8.824 | 8.926 | 0 | +0.12(+1.40%) |
Sep 04, 2008 | 9.054 | 9.113 | 8.790 | 8.802 | 34,268,536 | -0.26(-2.82%) |
Sep 03, 2008 | 9.096 | 9.207 | 8.973 | 9.058 | 27,894,614 | -0.04(-0.42%) |
Sep 02, 2008 | 9.003 | 9.246 | 8.998 | 9.096 | 46,777,952 | +0.14(+1.52%) |
Aug 29, 2008 | 8.952 | 9.135 | 8.952 | 8.960 | 25,045,074 | -0.00(-0.05%) |
Aug 28, 2008 | 8.790 | 8.964 | 8.790 | 8.964 | 23,541,662 | +0.18(+2.04%) |
Aug 27, 2008 | 8.845 | 8.900 | 8.747 | 8.785 | 19,765,600 | -0.07(-0.77%) |
Aug 26, 2008 | 8.875 | 8.905 | 8.798 | 8.854 | 17,065,156 | -0.01(-0.10%) |
Aug 25, 2008 | 8.862 | 8.990 | 8.824 | 8.862 | 19,494,634 | -0.05(-0.57%) |
Aug 22, 2008 | 8.926 | 8.977 | 8.841 | 8.913 | 15,504,865 | +0.00(+0.05%) |
Aug 21, 2008 | 8.896 | 8.926 | 8.798 | 8.909 | 20,790,182 | -0.03(-0.38%) |
Aug 20, 2008 | 8.977 | 8.977 | 8.841 | 8.943 | 19,574,836 | +0.00(+0.05%) |
Aug 19, 2008 | 9.062 | 9.092 | 8.900 | 8.939 | 25,977,294 | -0.15(-1.69%) |
Aug 18, 2008 | 9.237 | 9.263 | 9.054 | 9.092 | 17,647,146 | -0.11(-1.20%) |
Aug 15, 2008 | 9.148 | 9.288 | 9.084 | 9.203 | 0 | +0.09(+0.93%) |
Aug 14, 2008 | 9.152 | 9.177 | 9.067 | 9.118 | 26,262,398 | -0.06(-0.70%) |
Aug 13, 2008 | 9.211 | 9.267 | 9.148 | 9.182 | 19,118,634 | -0.07(-0.74%) |
Aug 12, 2008 | 9.075 | 9.292 | 9.003 | 9.250 | 32,842,766 | +0.20(+2.21%) |
Aug 11, 2008 | 8.930 | 9.118 | 8.926 | 9.050 | 26,250,786 | +0.12(+1.38%) |
Aug 08, 2008 | 8.841 | 8.960 | 8.807 | 8.926 | 39,229,840 | +0.03(+0.29%) |
Aug 07, 2008 | 9.011 | 9.096 | 8.883 | 8.900 | 25,096,696 | -0.15(-1.65%) |
Aug 06, 2008 | 8.981 | 9.148 | 8.943 | 9.050 | 40,052,204 | -0.06(-0.61%) |
Aug 05, 2008 | 8.990 | 9.122 | 8.832 | 9.105 | 27,362,672 | +0.13(+1.42%) |
Aug 04, 2008 | 8.926 | 9.007 | 8.862 | 8.977 | 23,906,880 | +0.07(+0.81%) |
Aug 01, 2008 | 8.751 | 8.939 | 8.717 | 8.905 | 32,379,050 | +0.23(+2.70%) |
Jul 31, 2008 | 9.003 | 9.148 | 8.564 | 8.670 | 62,930,356 | -0.58(-6.22%) |
Jul 30, 2008 | 9.075 | 9.314 | 9.024 | 9.246 | 31,769,336 | +0.14(+1.54%) |
Jul 29, 2008 | 8.913 | 9.148 | 8.892 | 9.105 | 26,377,072 | +0.20(+2.25%) |
Jul 28, 2008 | 9.007 | 9.028 | 8.866 | 8.905 | 19,533,892 | -0.07(-0.81%) |
Jul 25, 2008 | 8.883 | 9.092 | 8.845 | 8.977 | 23,778,938 | +0.11(+1.25%) |
Jul 24, 2008 | 9.024 | 9.139 | 8.819 | 8.866 | 30,493,620 | -0.17(-1.89%) |
Jul 23, 2008 | 8.790 | 9.041 | 8.790 | 9.037 | 30,009,708 | +0.26(+2.96%) |
Jul 22, 2008 | 8.585 | 8.794 | 8.564 | 8.777 | 37,327,976 | +0.14(+1.63%) |
Jul 21, 2008 | 8.747 | 8.798 | 8.611 | 8.636 | 21,240,590 | -0.08(-0.88%) |
Jul 18, 2008 | 8.790 | 8.854 | 8.675 | 8.713 | 34,187,728 | -0.09(-0.97%) |
Jul 17, 2008 | 8.960 | 8.981 | 8.734 | 8.798 | 37,990,200 | -0.08(-0.91%) |
Jul 16, 2008 | 8.819 | 8.956 | 8.743 | 8.879 | 29,146,936 | +0.06(+0.72%) |
Jul 15, 2008 | 8.781 | 9.050 | 8.781 | 8.815 | 34,385,988 | -0.12(-1.34%) |
Jul 14, 2008 | 9.088 | 9.169 | 8.883 | 8.934 | 26,099,490 | -0.12(-1.36%) |
Jul 11, 2008 | 8.922 | 9.182 | 8.802 | 9.058 | 30,215,294 | +0.01(+0.14%) |
Jul 10, 2008 | 8.952 | 9.067 | 8.815 | 9.045 | 25,642,830 | +0.12(+1.29%) |
Jul 09, 2008 | 8.994 | 9.062 | 8.849 | 8.930 | 31,577,948 | -0.04(-0.43%) |
Jul 08, 2008 | 8.726 | 8.973 | 8.719 | 8.969 | 32,977,070 | +0.23(+2.58%) |
Jul 07, 2008 | 8.589 | 8.819 | 8.534 | 8.743 | 36,409,508 | +0.17(+1.99%) |
Jul 04, 2008 | 8.491 | 8.589 | 8.453 | 8.572 | 21,458,076 | +0.00(+0.00%) |
Jul 03, 2008 | 8.491 | 8.589 | 8.453 | 8.572 | 21,458,076 | +0.09(+1.00%) |
Jul 02, 2008 | 8.658 | 8.670 | 8.462 | 8.487 | 40,452,560 | -0.09(-0.99%) |
Jul 01, 2008 | 8.670 | 8.726 | 8.521 | 8.572 | 49,947,208 | -0.19(-2.14%) |
Jun 30, 2008 | 8.666 | 8.832 | 8.660 | 8.760 | 23,473,982 | +0.09(+1.03%) |
Jun 27, 2008 | 8.934 | 8.939 | 8.628 | 8.670 | 35,818,712 | -0.26(-2.96%) |
Jun 26, 2008 | 8.969 | 9.156 | 8.934 | 8.934 | 28,297,366 | -0.15(-1.64%) |
Jun 25, 2008 | 9.045 | 9.303 | 9.032 | 9.084 | 39,700,704 | +0.09(+0.99%) |
Jun 24, 2008 | 8.858 | 9.011 | 8.841 | 8.994 | 35,856,264 | +0.09(+1.00%) |
Jun 23, 2008 | 8.875 | 8.986 | 8.849 | 8.905 | 34,963,120 | +0.05(+0.58%) |
Jun 20, 2008 | 8.832 | 8.896 | 8.802 | 8.854 | 39,594,176 | -0.03(-0.34%) |
Jun 19, 2008 | 8.802 | 8.939 | 8.781 | 8.883 | 41,272,668 | +0.06(+0.68%) |
Jun 18, 2008 | 8.781 | 8.854 | 8.781 | 8.824 | 24,704,930 | -0.00(-0.05%) |
Jun 17, 2008 | 8.802 | 8.888 | 8.773 | 8.828 | 34,468,220 | +0.05(+0.58%) |
Jun 16, 2008 | 8.947 | 8.947 | 8.751 | 8.777 | 34,048,908 | -0.13(-1.44%) |
Jun 13, 2008 | 8.973 | 8.973 | 8.841 | 8.905 | 35,401,228 | -0.02(-0.19%) |
Jun 12, 2008 | 8.883 | 9.037 | 8.862 | 8.922 | 39,154,100 | +0.09(+1.06%) |
Jun 11, 2008 | 8.981 | 8.986 | 8.807 | 8.828 | 33,454,972 | -0.17(-1.94%) |
Jun 10, 2008 | 8.977 | 9.028 | 8.841 | 9.003 | 32,993,392 | -0.01(-0.14%) |
Jun 09, 2008 | 9.233 | 9.237 | 8.952 | 9.015 | 38,393,080 | -0.16(-1.72%) |
Jun 06, 2008 | 9.416 | 9.505 | 9.169 | 9.173 | 39,655,284 | -0.27(-2.84%) |
Jun 05, 2008 | 9.437 | 9.505 | 9.373 | 9.442 | 23,404,476 | +0.04(+0.45%) |
Jun 04, 2008 | 9.348 | 9.416 | 9.335 | 9.399 | 34,125,732 | +0.03(+0.36%) |
Jun 03, 2008 | 9.399 | 9.471 | 9.331 | 9.365 | 30,650,782 | -0.02(-0.23%) |
Jun 02, 2008 | 9.510 | 9.522 | 9.361 | 9.386 | 28,434,840 | -0.10(-1.03%) |
May 30, 2008 | 9.586 | 9.608 | 9.463 | 9.484 | 24,068,348 | -0.08(-0.85%) |
May 29, 2008 | 9.514 | 9.667 | 9.514 | 9.565 | 22,952,654 | +0.05(+0.54%) |
May 28, 2008 | 9.663 | 9.672 | 9.378 | 9.514 | 32,247,386 | -0.06(-0.67%) |
May 27, 2008 | 9.514 | 9.599 | 9.416 | 9.578 | 45,443,512 | +0.09(+0.90%) |
May 26, 2008 | 9.744 | 9.744 | 9.446 | 9.493 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.744 | 9.744 | 9.446 | 9.493 | 36,201,696 | -0.21(-2.15%) |
May 22, 2008 | 9.557 | 9.808 | 9.531 | 9.701 | 37,953,256 | +0.17(+1.79%) |
May 21, 2008 | 9.595 | 9.731 | 9.493 | 9.531 | 44,292,032 | -0.03(-0.31%) |
May 20, 2008 | 9.612 | 9.714 | 9.535 | 9.561 | 48,216,300 | -0.05(-0.53%) |
May 19, 2008 | 9.514 | 9.735 | 9.514 | 9.612 | 43,015,312 | +0.05(+0.49%) |
May 16, 2008 | 9.501 | 9.582 | 9.399 | 9.565 | 32,758,676 | +0.05(+0.49%) |
May 15, 2008 | 9.382 | 9.535 | 9.373 | 9.518 | 37,464,912 | +0.14(+1.55%) |
May 14, 2008 | 9.344 | 9.437 | 9.314 | 9.373 | 34,603,844 | +0.03(+0.37%) |
May 13, 2008 | 9.190 | 9.373 | 9.160 | 9.339 | 46,704,116 | +0.14(+1.58%) |
May 12, 2008 | 8.926 | 9.211 | 8.905 | 9.194 | 36,059,496 | +0.27(+3.06%) |
May 09, 2008 | 8.964 | 9.088 | 8.900 | 8.922 | 44,661,828 | -0.17(-1.83%) |
May 08, 2008 | 8.913 | 9.096 | 8.879 | 9.088 | 40,723,204 | +0.21(+2.40%) |
May 07, 2008 | 8.875 | 8.977 | 8.858 | 8.875 | 42,198,104 | -0.03(-0.29%) |
May 06, 2008 | 8.841 | 8.930 | 8.739 | 8.900 | 37,069,708 | +0.08(+0.87%) |
May 05, 2008 | 8.841 | 8.888 | 8.734 | 8.824 | 44,091,532 | +0.12(+1.37%) |
May 02, 2008 | 8.555 | 8.747 | 8.513 | 8.704 | 42,086,444 | +0.13(+1.54%) |