Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.799 | 5.943 | 5.687 | 5.693 | 13,307,834 | -0.26(-4.39%) |
Feb 26, 2009 | 6.131 | 6.333 | 5.725 | 5.954 | 25,441,792 | +0.25(+4.29%) |
Feb 25, 2009 | 5.717 | 5.897 | 5.469 | 5.709 | 14,431,702 | -0.04(-0.76%) |
Feb 24, 2009 | 5.341 | 5.753 | 5.249 | 5.753 | 16,319,767 | +0.37(+6.83%) |
Feb 23, 2009 | 5.584 | 5.769 | 5.374 | 5.385 | 13,963,857 | -0.25(-4.49%) |
Feb 20, 2009 | 5.385 | 5.758 | 5.311 | 5.638 | 19,739,110 | +0.11(+1.97%) |
Feb 19, 2009 | 5.750 | 5.807 | 5.518 | 5.529 | 13,267,878 | -0.08(-1.50%) |
Feb 18, 2009 | 5.502 | 5.712 | 5.339 | 5.614 | 15,540,386 | +0.16(+2.95%) |
Feb 17, 2009 | 5.524 | 5.600 | 5.374 | 5.453 | 13,142,707 | -0.37(-6.40%) |
Feb 13, 2009 | 5.853 | 6.052 | 5.766 | 5.826 | 13,625,762 | -0.18(-2.99%) |
Feb 12, 2009 | 5.731 | 6.058 | 5.725 | 6.006 | 12,434,392 | +0.04(+0.73%) |
Feb 11, 2009 | 5.992 | 6.107 | 5.804 | 5.962 | 9,342,479 | -0.08(-1.26%) |
Feb 10, 2009 | 6.295 | 6.415 | 5.960 | 6.039 | 19,684,914 | -0.32(-5.01%) |
Feb 09, 2009 | 6.671 | 6.679 | 6.267 | 6.357 | 12,827,382 | -0.42(-6.27%) |
Feb 06, 2009 | 6.431 | 6.829 | 6.390 | 6.782 | 13,751,011 | +0.41(+6.50%) |
Feb 05, 2009 | 5.987 | 6.491 | 5.875 | 6.368 | 15,474,731 | +0.35(+5.89%) |
Feb 04, 2009 | 5.848 | 6.123 | 5.742 | 6.014 | 12,281,910 | +0.18(+3.03%) |
Feb 03, 2009 | 5.652 | 5.946 | 5.516 | 5.837 | 16,591,480 | +0.26(+4.69%) |
Feb 02, 2009 | 5.638 | 5.660 | 5.418 | 5.576 | 13,252,888 | -0.37(-6.19%) |
Jan 30, 2009 | 6.101 | 6.281 | 5.851 | 5.943 | 9,741,651 | -0.08(-1.31%) |
Jan 29, 2009 | 6.300 | 6.343 | 6.006 | 6.022 | 9,764,674 | -0.41(-6.39%) |
Jan 28, 2009 | 6.180 | 6.458 | 6.101 | 6.434 | 10,870,104 | +0.49(+8.25%) |
Jan 27, 2009 | 5.930 | 5.993 | 5.734 | 5.943 | 7,711,739 | +0.12(+2.01%) |
Jan 26, 2009 | 5.960 | 6.205 | 5.674 | 5.826 | 11,535,648 | -0.16(-2.68%) |
Jan 23, 2009 | 5.401 | 6.025 | 5.257 | 5.987 | 17,911,274 | +0.39(+7.01%) |
Jan 22, 2009 | 5.603 | 5.881 | 5.399 | 5.595 | 11,404,643 | -0.17(-2.93%) |
Jan 21, 2009 | 5.224 | 5.764 | 5.083 | 5.764 | 17,098,696 | +0.65(+12.61%) |
Jan 20, 2009 | 5.837 | 5.837 | 5.113 | 5.118 | 15,536,039 | -0.65(-11.24%) |
Jan 16, 2009 | 5.709 | 5.859 | 5.461 | 5.766 | 15,018,704 | +0.22(+3.98%) |
Jan 15, 2009 | 5.652 | 5.793 | 5.300 | 5.546 | 19,028,732 | -0.11(-1.88%) |
Jan 14, 2009 | 5.875 | 5.875 | 5.565 | 5.652 | 11,429,843 | -0.38(-6.28%) |
Jan 13, 2009 | 5.701 | 6.069 | 5.562 | 6.030 | 14,097,381 | +0.30(+5.18%) |
Jan 12, 2009 | 5.957 | 6.020 | 5.668 | 5.734 | 9,282,441 | -0.26(-4.32%) |
Jan 09, 2009 | 6.194 | 6.210 | 5.826 | 5.992 | 16,765,359 | -0.12(-1.96%) |
Jan 08, 2009 | 6.548 | 6.594 | 6.055 | 6.112 | 25,302,446 | -0.49(-7.39%) |
Jan 07, 2009 | 6.921 | 6.951 | 6.564 | 6.600 | 8,501,411 | -0.43(-6.16%) |
Jan 06, 2009 | 7.371 | 7.458 | 6.910 | 7.033 | 14,354,787 | -0.25(-3.44%) |
Jan 05, 2009 | 7.011 | 7.461 | 6.859 | 7.283 | 12,053,805 | +0.17(+2.33%) |
Jan 02, 2009 | 6.668 | 7.164 | 6.496 | 7.117 | 7,065,544 | +0.39(+5.75%) |
Dec 31, 2008 | 6.425 | 6.777 | 6.385 | 6.730 | 6,904,415 | +0.29(+4.53%) |
Dec 30, 2008 | 6.129 | 6.444 | 6.060 | 6.439 | 5,857,682 | +0.33(+5.35%) |
Dec 29, 2008 | 6.281 | 6.281 | 5.984 | 6.112 | 5,675,296 | -0.23(-3.61%) |
Dec 26, 2008 | 6.276 | 6.434 | 6.175 | 6.341 | 2,463,605 | +0.02(+0.34%) |
Dec 24, 2008 | 6.221 | 6.371 | 6.107 | 6.319 | 1,939,511 | +0.05(+0.74%) |
Dec 23, 2008 | 6.519 | 6.543 | 6.251 | 6.273 | 6,186,489 | -0.15(-2.37%) |
Dec 22, 2008 | 6.681 | 6.750 | 6.311 | 6.425 | 5,423,775 | -0.26(-3.87%) |
Dec 19, 2008 | 6.878 | 7.066 | 6.597 | 6.684 | 8,382,243 | -0.13(-1.88%) |
Dec 18, 2008 | 6.864 | 7.030 | 6.725 | 6.812 | 10,946,513 | -0.02(-0.24%) |
Dec 17, 2008 | 7.011 | 7.142 | 6.793 | 6.829 | 11,364,174 | -0.32(-4.50%) |
Dec 16, 2008 | 6.461 | 7.150 | 6.412 | 7.150 | 11,943,356 | +0.80(+12.66%) |
Dec 15, 2008 | 6.777 | 6.777 | 6.197 | 6.346 | 7,400,103 | -0.37(-5.55%) |
Dec 12, 2008 | 6.346 | 6.771 | 6.060 | 6.720 | 9,079,672 | +0.24(+3.66%) |
Dec 11, 2008 | 6.826 | 7.144 | 6.466 | 6.483 | 10,059,421 | -0.44(-6.30%) |
Dec 10, 2008 | 7.011 | 7.196 | 6.692 | 6.918 | 9,256,206 | -0.00(-0.04%) |
Dec 09, 2008 | 6.894 | 7.534 | 6.714 | 6.921 | 16,561,269 | -0.02(-0.24%) |
Dec 08, 2008 | 6.592 | 7.082 | 6.543 | 6.937 | 12,793,528 | +0.58(+9.08%) |
Dec 05, 2008 | 5.780 | 6.360 | 5.584 | 6.360 | 11,959,708 | +0.44(+7.41%) |
Dec 04, 2008 | 5.464 | 6.316 | 5.366 | 5.922 | 20,213,810 | +0.35(+6.31%) |
Dec 03, 2008 | 5.257 | 5.706 | 5.175 | 5.570 | 16,021,153 | +0.12(+2.15%) |
Dec 02, 2008 | 4.938 | 5.472 | 4.938 | 5.453 | 13,470,240 | +0.33(+6.49%) |
Dec 01, 2008 | 5.674 | 5.720 | 5.099 | 5.121 | 13,410,661 | -0.74(-12.56%) |
Nov 28, 2008 | 5.851 | 5.883 | 5.655 | 5.856 | 5,144,011 | -0.02(-0.28%) |
Nov 26, 2008 | 5.107 | 5.927 | 4.993 | 5.872 | 14,998,761 | +0.66(+12.76%) |
Nov 25, 2008 | 5.069 | 5.369 | 4.960 | 5.208 | 24,097,444 | +0.07(+1.32%) |
Nov 24, 2008 | 4.611 | 5.202 | 4.513 | 5.140 | 22,719,580 | +0.55(+12.05%) |
Nov 21, 2008 | 4.426 | 4.609 | 4.075 | 4.587 | 26,396,374 | +0.29(+6.85%) |
Nov 20, 2008 | 4.606 | 4.903 | 4.263 | 4.293 | 28,729,532 | -0.35(-7.51%) |
Nov 19, 2008 | 5.235 | 5.257 | 4.639 | 4.641 | 23,327,200 | -0.71(-13.28%) |
Nov 18, 2008 | 5.535 | 5.788 | 5.178 | 5.352 | 19,939,736 | -0.24(-4.29%) |
Nov 17, 2008 | 5.772 | 5.973 | 5.589 | 5.592 | 13,721,731 | -0.37(-6.26%) |
Nov 14, 2008 | 6.455 | 6.684 | 5.941 | 5.965 | 17,939,172 | -0.63(-9.62%) |
Nov 13, 2008 | 6.477 | 6.600 | 5.439 | 6.600 | 29,637,418 | +0.19(+2.89%) |
Nov 12, 2008 | 7.025 | 7.166 | 6.376 | 6.415 | 14,826,905 | -0.75(-10.49%) |
Nov 11, 2008 | 7.136 | 7.422 | 6.730 | 7.166 | 10,911,668 | +0.04(+0.57%) |
Nov 10, 2008 | 7.594 | 7.667 | 6.976 | 7.125 | 9,613,619 | -0.32(-4.32%) |
Nov 07, 2008 | 7.725 | 7.953 | 7.174 | 7.447 | 11,564,909 | -0.33(-4.27%) |
Nov 06, 2008 | 8.700 | 8.716 | 7.708 | 7.779 | 12,076,207 | -1.05(-11.88%) |
Nov 05, 2008 | 8.945 | 9.245 | 8.806 | 8.828 | 13,464,131 | -0.24(-2.64%) |
Nov 04, 2008 | 8.765 | 9.117 | 8.686 | 9.067 | 11,390,024 | +0.52(+6.12%) |
Nov 03, 2008 | 8.664 | 8.890 | 8.403 | 8.545 | 7,097,818 | -0.30(-3.36%) |
Oct 31, 2008 | 8.441 | 8.923 | 8.272 | 8.841 | 8,254,788 | +0.31(+3.67%) |
Oct 30, 2008 | 8.673 | 8.771 | 8.318 | 8.528 | 7,825,566 | +0.20(+2.45%) |
Oct 29, 2008 | 7.983 | 8.643 | 7.842 | 8.324 | 17,523,758 | +0.34(+4.23%) |
Oct 28, 2008 | 7.485 | 8.013 | 6.932 | 7.986 | 14,911,045 | +0.75(+10.31%) |
Oct 27, 2008 | 7.493 | 7.896 | 7.232 | 7.240 | 15,428,446 | -0.52(-6.70%) |
Oct 24, 2008 | 7.447 | 8.239 | 7.319 | 7.760 | 15,460,133 | -0.44(-5.38%) |
Oct 23, 2008 | 8.166 | 8.580 | 7.738 | 8.201 | 22,225,176 | -0.16(-1.95%) |
Oct 22, 2008 | 8.765 | 8.915 | 8.076 | 8.365 | 24,755,138 | -0.65(-7.19%) |
Oct 21, 2008 | 8.986 | 9.501 | 8.787 | 9.013 | 108,441,360 | -0.10(-1.05%) |
Oct 20, 2008 | 8.689 | 9.111 | 8.594 | 9.108 | 17,099,272 | +0.67(+7.91%) |
Oct 17, 2008 | 8.002 | 8.972 | 8.000 | 8.441 | 24,890,016 | +0.79(+10.32%) |
Oct 16, 2008 | 7.286 | 7.651 | 6.845 | 7.651 | 13,452,838 | +0.36(+5.01%) |
Oct 15, 2008 | 7.845 | 8.163 | 7.253 | 7.286 | 8,381,604 | -0.97(-11.77%) |
Oct 14, 2008 | 8.438 | 8.555 | 7.883 | 8.259 | 13,266,920 | +0.08(+0.97%) |
Oct 13, 2008 | 7.523 | 8.188 | 7.501 | 8.180 | 13,044,950 | +1.13(+16.08%) |
Oct 10, 2008 | 6.390 | 7.480 | 6.199 | 7.046 | 17,717,004 | +0.31(+4.53%) |
Oct 09, 2008 | 7.616 | 7.681 | 6.597 | 6.741 | 17,451,576 | -0.61(-8.33%) |
Oct 08, 2008 | 7.283 | 7.899 | 7.036 | 7.354 | 11,512,269 | -0.16(-2.10%) |
Oct 07, 2008 | 8.160 | 8.414 | 7.381 | 7.512 | 11,822,484 | -0.51(-6.41%) |
Oct 06, 2008 | 8.305 | 8.466 | 7.431 | 8.027 | 13,262,955 | -0.53(-6.21%) |
Oct 03, 2008 | 8.741 | 9.247 | 8.422 | 8.558 | 7,512,377 | -0.02(-0.29%) |
Oct 02, 2008 | 8.948 | 8.948 | 8.528 | 8.583 | 6,275,633 | -0.28(-3.20%) |
Oct 01, 2008 | 8.866 | 8.866 | 8.131 | 8.866 | 8,137,242 | +0.54(+6.48%) |
Sep 30, 2008 | 8.073 | 8.643 | 7.913 | 8.327 | 9,938,072 | +0.43(+5.41%) |
Sep 29, 2008 | 8.692 | 8.989 | 7.899 | 7.899 | 10,213,618 | -0.98(-11.04%) |
Sep 26, 2008 | 8.711 | 9.038 | 8.466 | 8.880 | 8,775,665 | +0.11(+1.24%) |
Sep 25, 2008 | 8.648 | 8.934 | 8.580 | 8.771 | 9,210,850 | +0.23(+2.68%) |
Sep 24, 2008 | 9.490 | 9.490 | 8.523 | 8.542 | 8,770,738 | -0.45(-4.97%) |
Sep 23, 2008 | 9.340 | 9.626 | 8.948 | 8.989 | 9,003,205 | -0.21(-2.28%) |
Sep 22, 2008 | 9.683 | 9.795 | 9.166 | 9.198 | 10,126,662 | -1.37(-12.96%) |
Sep 19, 2008 | 9.533 | 10.57 | 9.021 | 10.57 | 18,863,338 | +1.57(+17.47%) |
Sep 18, 2008 | 7.926 | 9.266 | 7.760 | 8.997 | 38,732,692 | +1.16(+14.85%) |
Sep 17, 2008 | 7.716 | 8.210 | 7.629 | 7.834 | 30,522,534 | +0.07(+0.95%) |
Sep 16, 2008 | 7.627 | 7.888 | 7.381 | 7.760 | 21,139,692 | -0.07(-0.90%) |
Sep 15, 2008 | 8.032 | 8.515 | 7.815 | 7.831 | 12,506,641 | -0.68(-8.00%) |
Sep 12, 2008 | 8.444 | 8.648 | 8.338 | 8.512 | 9,463,924 | -0.01(-0.13%) |
Sep 11, 2008 | 8.171 | 8.525 | 7.929 | 8.523 | 11,930,866 | +0.13(+1.56%) |
Sep 10, 2008 | 8.495 | 8.577 | 8.177 | 8.392 | 12,493,615 | -0.05(-0.61%) |
Sep 09, 2008 | 9.016 | 9.065 | 8.422 | 8.444 | 14,575,377 | -0.65(-7.19%) |
Sep 08, 2008 | 9.029 | 9.149 | 8.596 | 9.097 | 13,109,298 | +0.32(+3.66%) |
Sep 05, 2008 | 8.596 | 8.803 | 8.308 | 8.776 | 10,689,900 | +0.15(+1.77%) |
Sep 04, 2008 | 8.964 | 9.176 | 8.607 | 8.624 | 11,637,025 | -0.46(-5.10%) |
Sep 03, 2008 | 9.013 | 9.220 | 8.899 | 9.087 | 10,392,178 | +0.04(+0.45%) |
Sep 02, 2008 | 9.013 | 9.261 | 8.934 | 9.046 | 10,718,922 | +0.14(+1.59%) |
Aug 29, 2008 | 8.999 | 9.029 | 8.776 | 8.904 | 8,239,548 | -0.13(-1.45%) |
Aug 28, 2008 | 8.634 | 9.048 | 8.610 | 9.035 | 10,836,934 | +0.46(+5.34%) |
Aug 27, 2008 | 8.569 | 8.594 | 8.359 | 8.577 | 9,832,876 | +0.07(+0.86%) |
Aug 26, 2008 | 8.433 | 8.609 | 8.335 | 8.504 | 10,089,508 | +0.07(+0.77%) |
Aug 25, 2008 | 8.474 | 8.662 | 8.425 | 8.438 | 7,373,317 | -0.25(-2.82%) |
Aug 22, 2008 | 8.531 | 8.692 | 8.498 | 8.683 | 8,872,259 | +0.25(+2.91%) |
Aug 21, 2008 | 8.634 | 8.702 | 8.397 | 8.438 | 11,846,362 | -0.32(-3.70%) |
Aug 20, 2008 | 8.670 | 8.768 | 8.422 | 8.762 | 10,854,696 | +0.20(+2.32%) |
Aug 19, 2008 | 8.675 | 8.708 | 8.449 | 8.564 | 12,568,918 | -0.16(-1.78%) |
Aug 18, 2008 | 9.296 | 9.353 | 8.683 | 8.719 | 9,667,695 | -0.65(-6.89%) |
Aug 15, 2008 | 9.277 | 9.476 | 9.136 | 9.364 | 9,999,505 | +0.09(+1.00%) |
Aug 14, 2008 | 8.762 | 9.274 | 8.762 | 9.272 | 10,202,957 | +0.52(+5.98%) |
Aug 13, 2008 | 8.708 | 8.910 | 8.534 | 8.749 | 9,746,266 | +0.01(+0.09%) |
Aug 12, 2008 | 9.070 | 9.234 | 8.591 | 8.741 | 17,608,278 | -0.38(-4.15%) |
Aug 11, 2008 | 9.127 | 9.329 | 8.931 | 9.119 | 15,101,306 | -0.07(-0.74%) |
Aug 08, 2008 | 8.555 | 9.220 | 8.444 | 9.187 | 18,258,030 | +0.63(+7.42%) |
Aug 07, 2008 | 8.387 | 8.825 | 8.174 | 8.553 | 23,338,626 | +0.14(+1.65%) |
Aug 06, 2008 | 7.632 | 8.580 | 7.564 | 8.414 | 31,613,856 | +1.22(+16.92%) |
Aug 05, 2008 | 7.101 | 7.275 | 7.082 | 7.196 | 16,121,723 | +0.18(+2.60%) |
Aug 04, 2008 | 7.319 | 7.395 | 6.995 | 7.014 | 12,072,176 | -0.39(-5.33%) |
Aug 01, 2008 | 7.572 | 7.617 | 7.150 | 7.409 | 10,211,434 | -0.16(-2.05%) |
Jul 31, 2008 | 7.539 | 7.705 | 7.477 | 7.564 | 7,202,720 | -0.10(-1.24%) |
Jul 30, 2008 | 7.700 | 7.834 | 7.365 | 7.659 | 11,191,172 | -0.06(-0.74%) |
Jul 29, 2008 | 7.716 | 7.719 | 7.229 | 7.716 | 12,161,761 | +0.42(+5.79%) |
Jul 28, 2008 | 7.752 | 7.899 | 7.248 | 7.294 | 11,478,055 | -0.56(-7.14%) |
Jul 25, 2008 | 7.736 | 7.981 | 7.567 | 7.855 | 11,303,919 | +0.29(+3.85%) |
Jul 24, 2008 | 8.185 | 8.288 | 7.548 | 7.564 | 12,893,268 | -0.72(-8.65%) |
Jul 23, 2008 | 7.899 | 8.340 | 7.790 | 8.280 | 15,952,136 | +0.31(+3.93%) |
Jul 22, 2008 | 7.057 | 7.978 | 7.033 | 7.967 | 17,926,962 | +0.85(+11.90%) |
Jul 21, 2008 | 7.512 | 7.561 | 7.082 | 7.120 | 12,613,121 | -0.37(-4.91%) |
Jul 18, 2008 | 7.420 | 7.583 | 7.196 | 7.488 | 11,611,950 | -0.04(-0.47%) |
Jul 17, 2008 | 7.466 | 7.896 | 7.275 | 7.523 | 18,937,414 | +0.10(+1.40%) |
Jul 16, 2008 | 6.763 | 7.452 | 6.616 | 7.420 | 18,705,132 | +0.80(+12.05%) |
Jul 15, 2008 | 6.464 | 6.916 | 6.240 | 6.622 | 22,252,202 | +0.04(+0.58%) |
Jul 14, 2008 | 7.392 | 7.409 | 6.575 | 6.583 | 20,650,282 | -0.04(-0.66%) |
Jul 11, 2008 | 6.453 | 6.957 | 6.374 | 6.627 | 15,075,412 | +0.17(+2.66%) |
Jul 10, 2008 | 6.537 | 6.638 | 6.199 | 6.455 | 15,039,161 | -0.12(-1.78%) |
Jul 09, 2008 | 6.929 | 7.036 | 6.553 | 6.572 | 15,198,193 | -0.33(-4.78%) |
Jul 08, 2008 | 6.613 | 6.902 | 6.425 | 6.902 | 20,887,896 | +0.26(+3.85%) |
Jul 07, 2008 | 6.864 | 7.033 | 6.515 | 6.646 | 13,485,557 | -0.15(-2.17%) |
Jul 04, 2008 | 7.302 | 7.302 | 6.760 | 6.793 | 6,556,925 | +0.00(+0.00%) |
Jul 03, 2008 | 7.302 | 7.302 | 6.760 | 6.793 | 6,556,925 | -0.14(-2.04%) |
Jul 02, 2008 | 7.030 | 7.210 | 6.902 | 6.935 | 11,371,373 | -0.17(-2.34%) |
Jul 01, 2008 | 7.112 | 7.237 | 6.823 | 7.101 | 22,588,282 | -0.13(-1.81%) |
Jun 30, 2008 | 7.708 | 7.760 | 7.210 | 7.232 | 17,109,226 | -0.47(-6.12%) |
Jun 27, 2008 | 7.749 | 7.970 | 7.572 | 7.703 | 15,389,478 | -0.08(-1.01%) |
Jun 26, 2008 | 8.188 | 8.226 | 7.766 | 7.782 | 12,180,250 | -0.51(-6.17%) |
Jun 25, 2008 | 8.180 | 8.455 | 8.068 | 8.294 | 10,383,642 | +0.38(+4.86%) |
Jun 24, 2008 | 7.872 | 8.114 | 7.776 | 7.910 | 12,047,776 | -0.07(-0.92%) |
Jun 23, 2008 | 8.343 | 8.343 | 7.943 | 7.983 | 8,899,684 | -0.27(-3.30%) |
Jun 20, 2008 | 8.550 | 8.550 | 8.185 | 8.256 | 9,038,083 | -0.30(-3.47%) |
Jun 19, 2008 | 8.525 | 8.553 | 8.294 | 8.553 | 6,345,480 | +0.05(+0.61%) |
Jun 18, 2008 | 8.643 | 8.700 | 8.408 | 8.501 | 7,838,573 | -0.22(-2.47%) |
Jun 17, 2008 | 8.991 | 9.078 | 8.689 | 8.716 | 7,500,148 | -0.26(-2.88%) |
Jun 16, 2008 | 8.850 | 9.048 | 8.719 | 8.975 | 8,429,820 | +0.18(+2.01%) |
Jun 13, 2008 | 8.308 | 8.798 | 8.308 | 8.798 | 8,955,999 | +0.23(+2.64%) |
Jun 12, 2008 | 8.708 | 8.768 | 8.433 | 8.572 | 13,143,012 | -0.03(-0.32%) |
Jun 11, 2008 | 8.839 | 8.910 | 8.591 | 8.599 | 14,028,851 | -0.15(-1.71%) |
Jun 10, 2008 | 8.662 | 8.828 | 8.610 | 8.749 | 12,187,600 | -0.00(-0.03%) |
Jun 09, 2008 | 8.852 | 9.017 | 8.643 | 8.752 | 9,248,283 | -0.09(-1.02%) |
Jun 06, 2008 | 9.016 | 9.065 | 8.822 | 8.841 | 13,561,499 | -0.19(-2.08%) |
Jun 05, 2008 | 8.874 | 9.059 | 8.765 | 9.029 | 15,126,745 | +0.24(+2.73%) |
Jun 04, 2008 | 8.989 | 9.174 | 8.708 | 8.790 | 12,882,889 | -0.28(-3.06%) |
Jun 03, 2008 | 9.220 | 9.261 | 9.010 | 9.067 | 15,416,598 | -0.11(-1.22%) |
Jun 02, 2008 | 9.533 | 9.607 | 9.117 | 9.179 | 13,751,245 | -0.36(-3.80%) |
May 30, 2008 | 9.748 | 9.847 | 9.514 | 9.541 | 13,877,610 | +0.17(+1.77%) |
May 29, 2008 | 9.206 | 9.446 | 9.198 | 9.375 | 8,465,054 | +0.12(+1.27%) |
May 28, 2008 | 9.130 | 9.315 | 9.081 | 9.258 | 10,088,634 | +0.18(+2.01%) |
May 27, 2008 | 9.206 | 9.261 | 8.999 | 9.076 | 12,544,118 | -0.08(-0.89%) |
May 26, 2008 | 9.206 | 9.443 | 9.059 | 9.157 | 18,109,308 | +0.00(+0.00%) |
May 23, 2008 | 9.206 | 9.443 | 9.059 | 9.157 | 18,107,104 | +0.19(+2.10%) |
May 22, 2008 | 9.005 | 9.087 | 8.803 | 8.969 | 16,128,541 | -0.02(-0.21%) |
May 21, 2008 | 9.558 | 9.631 | 8.948 | 8.989 | 19,657,104 | -0.59(-6.14%) |
May 20, 2008 | 9.860 | 9.876 | 9.495 | 9.577 | 14,223,033 | -0.30(-3.06%) |
May 19, 2008 | 10.21 | 10.30 | 9.819 | 9.879 | 14,844,359 | -0.34(-3.28%) |
May 16, 2008 | 10.31 | 10.38 | 10.20 | 10.21 | 5,516,716 | -0.13(-1.29%) |
May 15, 2008 | 10.25 | 10.39 | 10.25 | 10.35 | 7,820,117 | +0.09(+0.90%) |
May 14, 2008 | 10.36 | 10.51 | 10.22 | 10.26 | 8,806,615 | -0.02(-0.16%) |
May 13, 2008 | 10.45 | 10.48 | 10.11 | 10.27 | 8,287,158 | -0.16(-1.49%) |
May 12, 2008 | 10.41 | 10.46 | 10.19 | 10.43 | 9,352,568 | -0.01(-0.08%) |
May 09, 2008 | 10.48 | 10.62 | 10.43 | 10.43 | 15,343,392 | -0.23(-2.15%) |
May 08, 2008 | 10.79 | 10.81 | 10.54 | 10.66 | 23,810,590 | -0.13(-1.19%) |
May 07, 2008 | 10.74 | 10.90 | 10.64 | 10.79 | 19,880,374 | +0.10(+0.89%) |
May 06, 2008 | 10.35 | 10.70 | 10.35 | 10.70 | 10,195,790 | +0.34(+3.31%) |
May 05, 2008 | 10.36 | 10.43 | 10.30 | 10.35 | 9,431,663 | -0.05(-0.52%) |
May 02, 2008 | 10.31 | 10.44 | 10.15 | 10.41 | 7,623,410 | +0.20(+1.98%) |
May 01, 2008 | 9.928 | 10.21 | 9.738 | 10.21 | 10,721,000 | +0.28(+2.80%) |
Apr 30, 2008 | 10.41 | 10.41 | 9.860 | 9.928 | 10,797,070 | -0.42(-4.08%) |
Apr 29, 2008 | 10.34 | 10.44 | 10.14 | 10.35 | 8,570,304 | -0.07(-0.71%) |
Apr 28, 2008 | 10.08 | 10.49 | 10.04 | 10.42 | 9,799,930 | +0.39(+3.85%) |
Apr 25, 2008 | 10.40 | 10.43 | 9.879 | 10.04 | 12,875,976 | -0.23(-2.23%) |
Apr 24, 2008 | 10.31 | 10.42 | 10.11 | 10.27 | 9,789,771 | +0.09(+0.86%) |
Apr 23, 2008 | 10.58 | 10.58 | 10.13 | 10.18 | 13,149,327 | -0.34(-3.24%) |
Apr 22, 2008 | 10.75 | 10.80 | 10.42 | 10.52 | 8,164,469 | -0.29(-2.67%) |
Apr 21, 2008 | 10.91 | 11.02 | 10.76 | 10.81 | 7,776,869 | -0.25(-2.29%) |
Apr 18, 2008 | 11.44 | 11.51 | 11.04 | 11.06 | 7,741,161 | -0.16(-1.43%) |
Apr 17, 2008 | 10.74 | 11.29 | 10.70 | 11.22 | 11,479,425 | +0.45(+4.22%) |
Apr 16, 2008 | 10.62 | 10.83 | 10.54 | 10.77 | 8,367,333 | +0.25(+2.36%) |
Apr 15, 2008 | 10.55 | 10.61 | 10.32 | 10.52 | 8,287,889 | +0.10(+0.97%) |
Apr 14, 2008 | 10.31 | 10.43 | 10.11 | 10.42 | 8,267,197 | +0.03(+0.26%) |
Apr 11, 2008 | 10.37 | 10.54 | 10.09 | 10.39 | 14,613,710 | -0.20(-1.85%) |
Apr 10, 2008 | 10.67 | 10.91 | 10.57 | 10.59 | 6,950,994 | -0.13(-1.17%) |
Apr 09, 2008 | 10.91 | 11.03 | 10.64 | 10.71 | 8,112,662 | -0.26(-2.38%) |
Apr 08, 2008 | 11.06 | 11.22 | 10.90 | 10.97 | 4,769,272 | -0.06(-0.57%) |
Apr 07, 2008 | 11.22 | 11.30 | 10.92 | 11.04 | 5,258,803 | -0.09(-0.83%) |
Apr 04, 2008 | 11.41 | 11.47 | 11.00 | 11.13 | 7,524,507 | -0.13(-1.19%) |
Apr 03, 2008 | 11.30 | 11.52 | 11.07 | 11.26 | 6,922,963 | -0.09(-0.82%) |
Apr 02, 2008 | 11.08 | 11.49 | 11.02 | 11.36 | 5,265,955 | +0.17(+1.49%) |
Apr 01, 2008 | 10.63 | 11.20 | 10.63 | 11.19 | 7,820,404 | +0.66(+6.26%) |
Mar 31, 2008 | 10.53 | 10.72 | 10.37 | 10.53 | 7,810,491 | -0.04(-0.34%) |
Mar 28, 2008 | 10.59 | 10.91 | 10.51 | 10.57 | 4,579,081 | -0.17(-1.55%) |
Mar 27, 2008 | 11.47 | 11.48 | 10.72 | 10.73 | 7,220,222 | -0.62(-5.45%) |
Mar 26, 2008 | 11.22 | 11.46 | 11.12 | 11.35 | 6,044,102 | -0.01(-0.07%) |
Mar 25, 2008 | 11.27 | 11.60 | 11.17 | 11.36 | 6,764,470 | +0.09(+0.82%) |
Mar 24, 2008 | 10.82 | 11.51 | 10.79 | 11.27 | 9,016,370 | +0.46(+4.23%) |
Mar 21, 2008 | 10.28 | 10.81 | 10.21 | 10.81 | 8,209,098 | +0.00(+0.00%) |
Mar 20, 2008 | 10.28 | 10.81 | 10.21 | 10.81 | 8,209,098 | +0.48(+4.70%) |
Mar 19, 2008 | 10.79 | 10.88 | 10.26 | 10.32 | 9,656,927 | -0.43(-4.03%) |
Mar 18, 2008 | 10.15 | 10.80 | 10.15 | 10.76 | 11,123,659 | +0.93(+9.51%) |
Mar 17, 2008 | 9.953 | 10.63 | 9.571 | 9.822 | 14,216,616 | -0.70(-6.65%) |
Mar 14, 2008 | 10.94 | 11.10 | 10.44 | 10.52 | 12,447,653 | -0.50(-4.55%) |
Mar 13, 2008 | 10.57 | 11.22 | 10.27 | 11.02 | 10,131,677 | +0.47(+4.49%) |
Mar 12, 2008 | 10.66 | 10.89 | 10.52 | 10.55 | 7,582,482 | -0.10(-0.92%) |
Mar 11, 2008 | 9.931 | 10.65 | 9.923 | 10.65 | 11,436,980 | +0.88(+9.01%) |
Mar 10, 2008 | 10.20 | 10.25 | 9.754 | 9.768 | 18,044,496 | -0.53(-5.11%) |
Mar 07, 2008 | 10.42 | 10.83 | 10.12 | 10.29 | 15,042,091 | -0.27(-2.58%) |
Mar 06, 2008 | 11.05 | 11.11 | 10.35 | 10.57 | 12,214,485 | -0.43(-3.89%) |
Mar 05, 2008 | 10.86 | 11.16 | 10.80 | 10.99 | 7,828,444 | +0.21(+1.97%) |
Mar 04, 2008 | 11.05 | 11.08 | 10.50 | 10.78 | 10,872,403 | -0.19(-1.71%) |