Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.257 | 7.747 | 7.147 | 7.469 | 8,147,119 | +0.28(+3.88%) |
Apr 29, 2009 | 7.004 | 7.325 | 6.776 | 7.190 | 7,318,072 | +0.41(+6.11%) |
Apr 28, 2009 | 7.105 | 7.105 | 6.691 | 6.776 | 7,867,741 | -0.36(-5.09%) |
Apr 27, 2009 | 7.071 | 7.393 | 6.953 | 7.139 | 6,612,147 | -0.03(-0.35%) |
Apr 24, 2009 | 7.536 | 7.561 | 6.632 | 7.164 | 15,927,127 | -0.65(-8.32%) |
Apr 23, 2009 | 7.435 | 7.874 | 7.140 | 7.815 | 10,893,710 | +0.39(+5.23%) |
Apr 22, 2009 | 7.333 | 7.756 | 7.300 | 7.426 | 4,452,775 | -0.03(-0.45%) |
Apr 21, 2009 | 7.376 | 7.494 | 7.240 | 7.460 | 3,247,375 | +0.04(+0.57%) |
Apr 20, 2009 | 7.443 | 7.578 | 7.283 | 7.418 | 4,503,220 | -0.19(-2.55%) |
Apr 17, 2009 | 7.595 | 7.735 | 7.350 | 7.612 | 3,873,937 | +0.03(+0.45%) |
Apr 16, 2009 | 7.663 | 7.857 | 7.325 | 7.578 | 7,709,042 | +0.09(+1.24%) |
Apr 15, 2009 | 7.519 | 7.553 | 7.308 | 7.485 | 3,898,042 | -0.08(-1.01%) |
Apr 14, 2009 | 7.604 | 7.705 | 7.418 | 7.561 | 3,888,367 | +0.03(+0.34%) |
Apr 13, 2009 | 7.688 | 7.688 | 7.240 | 7.536 | 4,312,877 | -0.25(-3.25%) |
Apr 09, 2009 | 7.587 | 7.815 | 7.528 | 7.790 | 5,839,681 | +0.35(+4.77%) |
Apr 08, 2009 | 7.164 | 7.435 | 7.105 | 7.435 | 4,477,618 | +0.34(+4.76%) |
Apr 07, 2009 | 7.071 | 7.198 | 7.012 | 7.097 | 2,922,847 | -0.14(-1.87%) |
Apr 06, 2009 | 7.435 | 7.452 | 7.055 | 7.232 | 2,623,019 | -0.24(-3.17%) |
Apr 03, 2009 | 7.224 | 7.473 | 7.063 | 7.469 | 4,111,030 | +0.03(+0.34%) |
Apr 02, 2009 | 7.393 | 7.595 | 7.173 | 7.443 | 5,554,355 | +0.30(+4.26%) |
Apr 01, 2009 | 6.810 | 7.257 | 6.581 | 7.139 | 4,917,153 | +0.33(+4.84%) |
Mar 31, 2009 | 6.835 | 6.936 | 6.750 | 6.810 | 2,651,181 | +0.08(+1.13%) |
Mar 30, 2009 | 6.683 | 6.801 | 6.505 | 6.734 | 4,222,868 | -0.03(-0.38%) |
Mar 26, 2009 | 6.565 | 6.835 | 6.514 | 6.759 | 5,964,471 | +0.34(+5.26%) |
Mar 25, 2009 | 6.581 | 6.759 | 6.260 | 6.421 | 5,105,582 | -0.14(-2.06%) |
Mar 24, 2009 | 6.987 | 6.987 | 6.480 | 6.556 | 5,641,250 | -0.63(-8.81%) |
Mar 23, 2009 | 6.962 | 7.190 | 6.666 | 7.190 | 6,601,008 | +0.69(+10.66%) |
Mar 20, 2009 | 6.649 | 6.810 | 6.353 | 6.497 | 7,688,463 | -0.40(-5.76%) |
Mar 19, 2009 | 6.860 | 6.962 | 6.717 | 6.894 | 2,911,825 | +0.08(+1.12%) |
Mar 18, 2009 | 6.429 | 6.836 | 6.353 | 6.818 | 4,859,308 | +0.30(+4.67%) |
Mar 17, 2009 | 6.134 | 6.531 | 6.108 | 6.514 | 3,511,100 | +0.36(+5.91%) |
Mar 16, 2009 | 6.590 | 6.666 | 6.100 | 6.151 | 4,021,261 | -0.37(-5.70%) |
Mar 13, 2009 | 6.607 | 6.776 | 6.353 | 6.522 | 4,668,417 | +0.01(+0.13%) |
Mar 12, 2009 | 6.446 | 6.598 | 6.336 | 6.514 | 5,031,748 | +0.01(+0.13%) |
Mar 11, 2009 | 6.421 | 6.683 | 6.396 | 6.505 | 5,887,462 | +0.12(+1.85%) |
Mar 10, 2009 | 5.956 | 6.412 | 5.796 | 6.387 | 5,174,677 | +0.52(+8.78%) |
Mar 09, 2009 | 5.830 | 6.159 | 5.813 | 5.872 | 3,923,745 | +0.01(+0.14%) |
Mar 06, 2009 | 5.897 | 5.967 | 5.601 | 5.863 | 4,174,945 | +0.02(+0.29%) |
Mar 05, 2009 | 5.627 | 6.066 | 5.601 | 5.846 | 5,985,151 | +0.14(+2.52%) |
Mar 04, 2009 | 5.973 | 5.982 | 5.593 | 5.703 | 5,938,061 | +0.46(+8.70%) |
Mar 02, 2009 | 5.441 | 5.508 | 5.196 | 5.247 | 4,695,618 | -0.25(-4.46%) |
Feb 27, 2009 | 5.061 | 5.568 | 5.027 | 5.492 | 4,677,741 | +0.40(+7.79%) |
Feb 26, 2009 | 5.416 | 5.466 | 5.078 | 5.094 | 2,585,995 | -0.29(-5.34%) |
Feb 25, 2009 | 5.348 | 5.492 | 5.145 | 5.382 | 2,518,312 | -0.05(-0.93%) |
Feb 24, 2009 | 4.917 | 5.483 | 4.849 | 5.432 | 4,415,362 | +0.56(+11.44%) |
Feb 23, 2009 | 4.985 | 5.094 | 4.858 | 4.875 | 2,351,237 | -0.09(-1.87%) |
Feb 20, 2009 | 5.027 | 5.078 | 4.782 | 4.968 | 4,774,133 | -0.15(-2.97%) |
Feb 19, 2009 | 5.416 | 5.458 | 5.120 | 5.120 | 2,537,539 | -0.19(-3.50%) |
Feb 18, 2009 | 5.154 | 5.483 | 5.154 | 5.306 | 4,485,589 | +0.18(+3.46%) |
Feb 17, 2009 | 5.247 | 5.314 | 5.069 | 5.128 | 3,898,473 | -0.28(-5.16%) |
Feb 13, 2009 | 5.365 | 5.593 | 5.331 | 5.407 | 3,111,405 | -0.01(-0.16%) |
Feb 12, 2009 | 5.230 | 5.458 | 4.875 | 5.416 | 4,818,772 | +0.36(+7.19%) |
Feb 11, 2009 | 5.280 | 5.332 | 4.892 | 5.052 | 5,896,887 | -0.22(-4.17%) |
Feb 10, 2009 | 5.340 | 5.585 | 5.213 | 5.272 | 6,263,641 | -0.11(-2.04%) |
Feb 09, 2009 | 5.593 | 5.694 | 5.331 | 5.382 | 9,617,105 | -0.34(-5.91%) |
Feb 06, 2009 | 5.027 | 5.779 | 5.018 | 5.720 | 18,857,726 | +1.48(+34.86%) |
Feb 05, 2009 | 4.114 | 4.343 | 4.081 | 4.241 | 5,379,734 | +0.09(+2.24%) |
Feb 04, 2009 | 4.055 | 4.326 | 4.022 | 4.148 | 6,534,303 | +0.08(+2.08%) |
Feb 03, 2009 | 3.709 | 4.064 | 3.709 | 4.064 | 3,734,628 | +0.35(+9.57%) |
Feb 02, 2009 | 3.565 | 3.726 | 3.548 | 3.709 | 2,531,759 | +0.06(+1.62%) |
Jan 30, 2009 | 3.903 | 3.920 | 3.612 | 3.650 | 2,876,454 | -0.21(-5.47%) |
Jan 29, 2009 | 3.971 | 4.005 | 3.802 | 3.861 | 2,267,339 | -0.18(-4.39%) |
Jan 28, 2009 | 3.760 | 4.136 | 3.751 | 4.038 | 5,222,404 | +0.31(+8.39%) |
Jan 27, 2009 | 3.760 | 3.867 | 3.633 | 3.726 | 3,533,917 | -0.03(-0.90%) |
Jan 26, 2009 | 3.684 | 3.886 | 3.599 | 3.760 | 3,400,832 | +0.09(+2.53%) |
Jan 23, 2009 | 3.388 | 3.777 | 3.379 | 3.667 | 2,417,924 | +0.19(+5.60%) |
Jan 22, 2009 | 3.481 | 3.608 | 3.388 | 3.472 | 1,648,926 | -0.11(-3.07%) |
Jan 21, 2009 | 3.464 | 3.608 | 3.278 | 3.582 | 3,690,625 | +0.14(+4.18%) |
Jan 20, 2009 | 3.827 | 3.827 | 3.439 | 3.439 | 2,479,948 | -0.44(-11.33%) |
Jan 16, 2009 | 3.777 | 3.895 | 3.667 | 3.878 | 2,772,662 | +0.12(+3.15%) |
Jan 15, 2009 | 3.658 | 3.768 | 3.481 | 3.760 | 4,672,888 | +0.09(+2.53%) |
Jan 14, 2009 | 3.836 | 3.861 | 3.667 | 3.667 | 2,837,168 | -0.23(-5.86%) |
Jan 13, 2009 | 3.937 | 4.047 | 3.819 | 3.895 | 3,672,951 | -0.06(-1.50%) |
Jan 12, 2009 | 4.174 | 4.174 | 3.920 | 3.954 | 3,400,715 | -0.23(-5.45%) |
Jan 09, 2009 | 4.368 | 4.393 | 4.165 | 4.182 | 5,081,565 | -0.30(-6.78%) |
Jan 08, 2009 | 4.757 | 4.757 | 4.436 | 4.486 | 6,058,337 | -0.30(-6.18%) |
Jan 07, 2009 | 4.976 | 5.002 | 4.731 | 4.782 | 3,986,442 | -0.27(-5.35%) |
Jan 06, 2009 | 4.757 | 5.137 | 4.723 | 5.052 | 1,975,748 | +0.35(+7.55%) |
Jan 05, 2009 | 4.748 | 4.816 | 4.604 | 4.697 | 2,729,225 | -0.03(-0.54%) |
Jan 02, 2009 | 4.689 | 4.782 | 4.638 | 4.723 | 4,066,821 | +0.04(+0.90%) |
Dec 31, 2008 | 4.427 | 4.724 | 4.326 | 4.681 | 2,189,134 | +0.27(+6.13%) |
Dec 30, 2008 | 4.275 | 4.427 | 4.224 | 4.410 | 1,401,420 | +0.17(+3.98%) |
Dec 29, 2008 | 4.309 | 4.385 | 4.148 | 4.241 | 1,290,701 | -0.11(-2.52%) |
Dec 26, 2008 | 4.334 | 4.351 | 4.250 | 4.351 | 641,799 | +0.03(+0.78%) |
Dec 24, 2008 | 4.267 | 4.334 | 4.224 | 4.317 | 483,040 | +0.02(+0.39%) |
Dec 23, 2008 | 4.326 | 4.419 | 4.250 | 4.300 | 1,693,112 | -0.05(-1.17%) |
Dec 22, 2008 | 4.588 | 4.588 | 4.224 | 4.351 | 3,822,561 | -0.21(-4.63%) |
Dec 19, 2008 | 4.528 | 4.778 | 4.469 | 4.562 | 4,754,227 | +0.09(+2.08%) |
Dec 18, 2008 | 4.579 | 4.604 | 4.419 | 4.469 | 3,970,287 | -0.14(-3.11%) |
Dec 17, 2008 | 4.435 | 4.655 | 4.343 | 4.613 | 3,315,087 | +0.19(+4.20%) |
Dec 16, 2008 | 4.091 | 4.520 | 4.030 | 4.427 | 5,544,695 | +0.42(+10.55%) |
Dec 15, 2008 | 4.182 | 4.207 | 3.865 | 4.005 | 4,175,116 | +0.28(+7.48%) |
Dec 12, 2008 | 3.439 | 3.734 | 3.320 | 3.726 | 3,058,381 | +0.22(+6.26%) |
Dec 11, 2008 | 3.591 | 3.684 | 3.464 | 3.506 | 2,642,108 | -0.13(-3.49%) |
Dec 10, 2008 | 3.692 | 3.886 | 3.591 | 3.633 | 3,844,250 | +0.08(+2.14%) |
Dec 09, 2008 | 3.574 | 3.844 | 3.472 | 3.557 | 5,569,173 | -0.04(-1.17%) |
Dec 08, 2008 | 3.337 | 3.684 | 3.330 | 3.599 | 5,818,462 | +0.38(+11.81%) |
Dec 05, 2008 | 3.320 | 3.320 | 3.016 | 3.219 | 7,447,321 | -0.14(-4.03%) |
Dec 04, 2008 | 3.329 | 3.455 | 3.236 | 3.354 | 6,824,674 | +0.00(+0.00%) |
Dec 03, 2008 | 3.261 | 3.531 | 3.219 | 3.354 | 10,985,542 | -0.32(-8.74%) |
Dec 02, 2008 | 3.777 | 4.022 | 3.523 | 3.675 | 9,977,331 | -0.70(-16.02%) |
Dec 01, 2008 | 4.436 | 4.554 | 4.359 | 4.376 | 2,937,438 | -0.18(-3.90%) |
Nov 28, 2008 | 4.537 | 4.562 | 4.410 | 4.554 | 628,655 | -0.05(-1.10%) |
Nov 26, 2008 | 3.996 | 4.613 | 3.929 | 4.604 | 2,711,461 | +0.57(+14.26%) |
Nov 25, 2008 | 4.114 | 4.123 | 3.836 | 4.030 | 2,944,811 | -0.01(-0.21%) |
Nov 24, 2008 | 3.861 | 4.055 | 3.760 | 4.038 | 2,484,104 | +0.27(+7.18%) |
Nov 21, 2008 | 3.675 | 3.777 | 3.439 | 3.768 | 4,513,988 | +0.10(+2.76%) |
Nov 20, 2008 | 3.700 | 3.886 | 3.599 | 3.667 | 3,836,692 | -0.10(-2.69%) |
Nov 19, 2008 | 4.098 | 4.141 | 3.751 | 3.768 | 2,404,047 | -0.34(-8.23%) |
Nov 18, 2008 | 4.267 | 4.317 | 3.988 | 4.106 | 3,966,756 | -0.16(-3.76%) |
Nov 17, 2008 | 4.427 | 4.520 | 4.207 | 4.267 | 3,062,679 | -0.20(-4.54%) |
Nov 14, 2008 | 4.849 | 4.858 | 4.275 | 4.469 | 6,648,939 | -0.71(-13.70%) |
Nov 13, 2008 | 4.807 | 5.187 | 4.512 | 5.179 | 3,254,741 | +0.36(+7.54%) |
Nov 12, 2008 | 4.909 | 5.023 | 4.773 | 4.816 | 3,536,922 | -0.15(-3.06%) |
Nov 11, 2008 | 5.179 | 5.179 | 4.959 | 4.968 | 2,742,174 | -0.20(-3.92%) |
Nov 10, 2008 | 5.390 | 5.399 | 5.069 | 5.171 | 3,934,240 | -0.15(-2.86%) |
Nov 07, 2008 | 6.015 | 6.015 | 4.993 | 5.323 | 7,984,114 | -0.10(-1.87%) |
Nov 06, 2008 | 5.914 | 5.939 | 5.416 | 5.424 | 6,529,433 | -0.57(-9.58%) |
Nov 05, 2008 | 5.998 | 6.184 | 5.880 | 5.998 | 5,621,451 | -0.07(-1.11%) |
Nov 04, 2008 | 5.990 | 6.210 | 5.872 | 6.066 | 2,444,015 | +0.19(+3.16%) |
Nov 03, 2008 | 5.889 | 6.075 | 5.779 | 5.880 | 2,665,309 | -0.14(-2.38%) |
Oct 31, 2008 | 5.711 | 6.083 | 5.466 | 6.024 | 3,692,147 | +0.24(+4.09%) |
Oct 30, 2008 | 5.551 | 6.024 | 5.551 | 5.787 | 3,962,607 | +0.21(+3.79%) |
Oct 29, 2008 | 5.044 | 5.804 | 5.044 | 5.576 | 4,471,596 | +0.35(+6.62%) |
Oct 28, 2008 | 5.221 | 5.297 | 4.892 | 5.230 | 3,673,647 | +0.17(+3.34%) |
Oct 27, 2008 | 5.145 | 5.323 | 4.976 | 5.061 | 3,387,607 | -0.14(-2.76%) |
Oct 24, 2008 | 4.630 | 5.314 | 4.604 | 5.204 | 3,710,006 | +0.27(+5.48%) |
Oct 23, 2008 | 5.297 | 5.297 | 4.731 | 4.934 | 7,111,869 | -0.27(-5.19%) |
Oct 22, 2008 | 5.340 | 5.618 | 5.120 | 5.204 | 3,648,318 | -0.19(-3.45%) |
Oct 21, 2008 | 5.508 | 5.568 | 5.230 | 5.390 | 3,311,007 | -0.25(-4.35%) |
Oct 20, 2008 | 5.475 | 5.644 | 5.449 | 5.635 | 1,731,231 | +0.25(+4.55%) |
Oct 17, 2008 | 5.432 | 5.787 | 5.331 | 5.390 | 4,680,396 | -0.14(-2.60%) |
Oct 16, 2008 | 5.179 | 5.559 | 5.010 | 5.534 | 5,893,787 | +0.49(+9.72%) |
Oct 15, 2008 | 5.661 | 5.720 | 5.035 | 5.044 | 4,371,400 | -0.69(-12.08%) |
Oct 14, 2008 | 6.083 | 6.100 | 5.618 | 5.737 | 3,885,311 | -0.18(-3.00%) |
Oct 13, 2008 | 5.787 | 5.939 | 5.593 | 5.914 | 3,426,505 | +0.44(+8.02%) |
Oct 10, 2008 | 5.111 | 5.753 | 4.604 | 5.475 | 8,742,972 | +0.12(+2.21%) |
Oct 09, 2008 | 5.686 | 5.872 | 5.280 | 5.356 | 5,560,149 | -0.20(-3.65%) |
Oct 08, 2008 | 5.635 | 6.167 | 5.356 | 5.559 | 8,484,245 | -0.23(-3.94%) |
Oct 07, 2008 | 6.286 | 6.370 | 5.779 | 5.787 | 3,813,517 | -0.56(-8.79%) |
Oct 06, 2008 | 6.252 | 6.379 | 5.804 | 6.345 | 6,628,532 | +0.03(+0.54%) |
Oct 03, 2008 | 6.328 | 6.641 | 6.303 | 6.311 | 6,095,589 | -0.03(-0.40%) |
Oct 02, 2008 | 6.919 | 6.953 | 6.277 | 6.336 | 5,395,624 | -0.65(-9.31%) |
Oct 01, 2008 | 7.097 | 7.114 | 6.902 | 6.987 | 3,059,669 | -0.08(-1.08%) |
Sep 30, 2008 | 6.869 | 7.097 | 6.666 | 7.063 | 3,286,034 | +0.27(+3.98%) |
Sep 29, 2008 | 6.979 | 7.004 | 6.598 | 6.793 | 11,084,337 | -0.31(-4.40%) |
Sep 26, 2008 | 6.970 | 7.139 | 6.734 | 7.105 | 7,446,442 | -0.04(-0.59%) |
Sep 25, 2008 | 7.063 | 7.359 | 7.029 | 7.147 | 6,711,255 | -0.08(-1.05%) |
Sep 24, 2008 | 7.359 | 7.452 | 7.207 | 7.224 | 3,815,960 | -0.07(-0.93%) |
Sep 23, 2008 | 7.342 | 7.570 | 7.198 | 7.291 | 4,263,525 | -0.07(-0.92%) |
Sep 22, 2008 | 7.595 | 7.832 | 7.359 | 7.359 | 5,390,646 | -0.24(-3.11%) |
Sep 19, 2008 | 7.536 | 7.806 | 7.308 | 7.595 | 8,169,000 | +0.46(+6.39%) |
Sep 18, 2008 | 7.240 | 7.401 | 6.505 | 7.139 | 13,902,905 | +0.03(+0.36%) |
Sep 17, 2008 | 7.215 | 7.426 | 7.105 | 7.114 | 11,653,388 | -0.25(-3.33%) |
Sep 16, 2008 | 6.750 | 7.418 | 6.396 | 7.359 | 11,439,160 | +0.56(+8.20%) |
Sep 15, 2008 | 6.767 | 7.114 | 6.750 | 6.801 | 4,672,000 | -0.30(-4.28%) |
Sep 12, 2008 | 7.173 | 7.232 | 6.987 | 7.105 | 3,313,091 | -0.08(-1.18%) |
Sep 11, 2008 | 7.063 | 7.376 | 6.962 | 7.190 | 6,240,556 | -0.01(-0.12%) |
Sep 10, 2008 | 6.826 | 7.350 | 6.822 | 7.198 | 10,491,090 | +0.44(+6.50%) |
Sep 09, 2008 | 6.987 | 7.088 | 6.674 | 6.759 | 6,749,341 | -0.19(-2.68%) |
Sep 08, 2008 | 7.604 | 7.646 | 6.666 | 6.945 | 13,925,735 | -0.57(-7.64%) |
Sep 05, 2008 | 7.528 | 7.671 | 7.325 | 7.519 | 8,515,200 | -0.25(-3.26%) |
Sep 04, 2008 | 7.773 | 7.997 | 7.697 | 7.773 | 6,951,111 | -0.04(-0.54%) |
Sep 03, 2008 | 8.026 | 8.246 | 7.714 | 7.815 | 13,113,322 | -0.08(-0.96%) |
Sep 02, 2008 | 8.330 | 8.330 | 7.773 | 7.891 | 8,233,401 | -0.30(-3.71%) |
Aug 29, 2008 | 8.415 | 8.474 | 8.119 | 8.195 | 5,339,597 | -0.28(-3.29%) |
Aug 28, 2008 | 8.389 | 8.533 | 8.296 | 8.474 | 4,608,743 | +0.14(+1.62%) |
Aug 27, 2008 | 8.018 | 8.432 | 8.018 | 8.339 | 7,839,599 | +0.25(+3.13%) |
Aug 26, 2008 | 7.883 | 8.128 | 7.866 | 8.085 | 8,235,951 | +0.28(+3.57%) |
Aug 25, 2008 | 7.697 | 7.942 | 7.671 | 7.806 | 6,149,065 | +0.12(+1.54%) |
Aug 22, 2008 | 7.747 | 7.781 | 7.646 | 7.688 | 7,376,669 | -0.02(-0.22%) |
Aug 21, 2008 | 7.790 | 7.849 | 7.680 | 7.705 | 4,530,984 | -0.15(-1.94%) |
Aug 20, 2008 | 7.806 | 8.077 | 7.730 | 7.857 | 3,455,762 | +0.08(+1.09%) |
Aug 19, 2008 | 8.026 | 8.056 | 7.663 | 7.773 | 3,678,153 | -0.17(-2.13%) |
Aug 18, 2008 | 8.305 | 8.330 | 7.781 | 7.942 | 4,702,073 | -0.33(-3.98%) |
Aug 15, 2008 | 8.508 | 8.575 | 8.220 | 8.271 | 3,881,350 | -0.17(-2.00%) |
Aug 14, 2008 | 8.254 | 8.499 | 8.204 | 8.440 | 3,425,708 | +0.14(+1.73%) |
Aug 13, 2008 | 8.271 | 8.482 | 8.178 | 8.296 | 5,228,176 | -0.02(-0.20%) |
Aug 12, 2008 | 8.381 | 8.432 | 8.111 | 8.313 | 6,694,751 | -0.09(-1.11%) |
Aug 11, 2008 | 8.043 | 8.508 | 8.043 | 8.406 | 5,597,742 | +0.37(+4.63%) |
Aug 08, 2008 | 7.756 | 8.077 | 7.646 | 8.035 | 11,975,292 | +0.08(+1.06%) |
Aug 07, 2008 | 7.739 | 8.119 | 7.722 | 7.950 | 4,959,291 | +0.14(+1.73%) |
Aug 06, 2008 | 7.823 | 7.933 | 7.654 | 7.815 | 3,655,192 | -0.02(-0.22%) |
Aug 05, 2008 | 7.840 | 7.916 | 7.730 | 7.832 | 2,929,750 | +0.08(+1.09%) |
Aug 04, 2008 | 7.942 | 7.984 | 7.671 | 7.747 | 6,301,357 | -0.25(-3.17%) |
Aug 01, 2008 | 8.026 | 8.085 | 7.891 | 8.001 | 4,677,624 | +0.01(+0.11%) |
Jul 31, 2008 | 7.790 | 8.136 | 7.773 | 7.992 | 6,653,564 | +0.11(+1.39%) |
Jul 30, 2008 | 7.823 | 7.959 | 7.747 | 7.883 | 4,609,254 | +0.09(+1.19%) |
Jul 29, 2008 | 7.790 | 7.849 | 7.629 | 7.790 | 3,447,313 | +0.14(+1.88%) |
Jul 28, 2008 | 7.705 | 7.815 | 7.612 | 7.646 | 6,716,776 | -0.05(-0.66%) |
Jul 25, 2008 | 7.722 | 7.798 | 7.629 | 7.697 | 6,088,092 | +0.05(+0.66%) |
Jul 24, 2008 | 7.578 | 7.840 | 7.578 | 7.646 | 8,548,442 | +0.10(+1.34%) |
Jul 23, 2008 | 7.587 | 7.764 | 7.401 | 7.545 | 12,863,058 | -0.07(-0.89%) |
Jul 22, 2008 | 8.347 | 8.364 | 7.545 | 7.612 | 15,855,935 | -1.05(-12.10%) |
Jul 21, 2008 | 8.727 | 8.753 | 8.508 | 8.660 | 6,107,600 | +0.00(+0.00%) |
Jul 18, 2008 | 9.200 | 9.200 | 8.449 | 8.660 | 14,432,027 | -0.51(-5.53%) |
Jul 17, 2008 | 8.905 | 9.217 | 8.719 | 9.167 | 13,264,036 | +0.46(+5.34%) |
Jul 16, 2008 | 8.347 | 8.727 | 8.339 | 8.702 | 10,958,093 | +0.37(+4.46%) |
Jul 15, 2008 | 8.216 | 8.567 | 8.026 | 8.330 | 8,398,223 | +0.00(+0.00%) |
Jul 14, 2008 | 8.685 | 8.719 | 8.128 | 8.330 | 8,409,474 | -0.17(-1.99%) |
Jul 11, 2008 | 8.440 | 8.634 | 8.288 | 8.499 | 6,375,377 | -0.03(-0.40%) |
Jul 10, 2008 | 8.601 | 8.837 | 8.457 | 8.533 | 11,570,678 | +0.00(+0.00%) |
Jul 09, 2008 | 8.398 | 8.795 | 8.364 | 8.533 | 9,823,959 | +0.15(+1.81%) |
Jul 08, 2008 | 8.339 | 8.432 | 7.925 | 8.381 | 10,121,966 | +0.03(+0.30%) |
Jul 07, 2008 | 8.263 | 8.525 | 8.195 | 8.356 | 6,839,787 | +0.18(+2.17%) |
Jul 04, 2008 | 8.330 | 8.436 | 8.043 | 8.178 | 5,150,729 | +0.00(+0.00%) |
Jul 03, 2008 | 8.330 | 8.436 | 8.043 | 8.178 | 5,150,729 | -0.15(-1.83%) |
Jul 02, 2008 | 8.208 | 8.668 | 8.170 | 8.330 | 15,220,622 | +0.39(+4.89%) |
Jul 01, 2008 | 8.208 | 8.229 | 7.823 | 7.942 | 13,192,364 | -0.40(-4.76%) |
Jun 30, 2008 | 8.085 | 8.449 | 8.001 | 8.339 | 10,689,927 | +0.26(+3.24%) |
Jun 27, 2008 | 8.018 | 8.128 | 7.866 | 8.077 | 11,810,243 | -0.13(-1.54%) |
Jun 26, 2008 | 8.111 | 8.246 | 7.946 | 8.204 | 11,795,086 | -0.13(-1.52%) |
Jun 25, 2008 | 8.195 | 8.567 | 8.170 | 8.330 | 6,700,421 | +0.23(+2.82%) |
Jun 24, 2008 | 8.170 | 8.364 | 8.001 | 8.102 | 8,395,749 | -0.14(-1.74%) |
Jun 23, 2008 | 8.525 | 8.575 | 8.220 | 8.246 | 10,009,224 | -0.28(-3.27%) |
Jun 20, 2008 | 8.871 | 8.922 | 8.347 | 8.525 | 9,659,007 | -0.46(-5.17%) |
Jun 19, 2008 | 8.736 | 9.108 | 8.550 | 8.989 | 7,273,143 | +0.31(+3.60%) |
Jun 18, 2008 | 9.082 | 9.091 | 8.609 | 8.677 | 11,170,189 | -0.49(-5.35%) |
Jun 17, 2008 | 9.429 | 9.454 | 9.116 | 9.167 | 5,374,232 | -0.25(-2.69%) |
Jun 16, 2008 | 9.133 | 9.496 | 9.074 | 9.420 | 7,409,817 | +0.25(+2.76%) |
Jun 13, 2008 | 9.032 | 9.302 | 8.989 | 9.167 | 5,525,022 | +0.20(+2.26%) |
Jun 12, 2008 | 9.108 | 9.344 | 8.905 | 8.964 | 6,041,249 | -0.09(-1.03%) |
Jun 11, 2008 | 9.251 | 9.403 | 9.055 | 9.057 | 9,571,973 | -0.08(-0.83%) |
Jun 10, 2008 | 9.048 | 9.412 | 8.888 | 9.133 | 7,602,879 | -0.33(-3.48%) |
Jun 09, 2008 | 9.260 | 9.479 | 9.044 | 9.462 | 12,436,017 | +0.46(+5.16%) |
Jun 06, 2008 | 9.260 | 9.276 | 8.871 | 8.998 | 8,467,168 | -0.27(-2.92%) |
Jun 05, 2008 | 9.243 | 9.420 | 9.048 | 9.268 | 12,197,725 | +0.27(+3.00%) |
Jun 04, 2008 | 8.550 | 9.251 | 8.449 | 8.998 | 11,905,265 | +0.45(+5.24%) |
Jun 03, 2008 | 8.440 | 8.634 | 8.364 | 8.550 | 9,468,536 | +0.18(+2.12%) |
Jun 02, 2008 | 8.668 | 8.694 | 8.195 | 8.373 | 6,666,459 | -0.35(-4.07%) |
May 30, 2008 | 8.364 | 8.761 | 8.356 | 8.727 | 7,989,994 | +0.44(+5.30%) |
May 29, 2008 | 8.381 | 8.677 | 8.204 | 8.288 | 9,184,320 | -0.09(-1.11%) |
May 28, 2008 | 8.060 | 8.449 | 7.975 | 8.381 | 8,010,841 | +0.35(+4.42%) |
May 27, 2008 | 7.883 | 8.026 | 7.815 | 8.026 | 3,943,033 | +0.17(+2.15%) |
May 26, 2008 | 7.638 | 7.883 | 7.638 | 7.857 | 5,230,017 | +0.00(+0.00%) |
May 23, 2008 | 7.638 | 7.883 | 7.638 | 7.857 | 5,230,017 | +0.15(+1.97%) |
May 22, 2008 | 7.561 | 7.730 | 7.485 | 7.705 | 3,242,567 | +0.16(+2.13%) |
May 21, 2008 | 7.604 | 7.739 | 7.477 | 7.545 | 3,584,320 | -0.06(-0.78%) |
May 20, 2008 | 7.553 | 7.646 | 7.460 | 7.604 | 5,267,224 | +0.00(+0.00%) |
May 19, 2008 | 7.849 | 7.908 | 7.553 | 7.604 | 4,631,325 | -0.25(-3.23%) |
May 16, 2008 | 7.857 | 7.899 | 7.612 | 7.857 | 4,593,309 | +0.04(+0.54%) |
May 15, 2008 | 7.367 | 7.908 | 7.350 | 7.815 | 7,811,363 | +0.63(+8.70%) |
May 14, 2008 | 7.080 | 7.384 | 7.066 | 7.190 | 3,620,639 | +0.11(+1.55%) |
May 13, 2008 | 7.181 | 7.251 | 7.046 | 7.080 | 2,729,569 | -0.08(-1.18%) |
May 12, 2008 | 7.012 | 7.232 | 6.936 | 7.164 | 4,308,750 | +0.17(+2.42%) |
May 09, 2008 | 6.987 | 7.131 | 6.949 | 6.995 | 2,048,766 | -0.09(-1.31%) |
May 08, 2008 | 7.029 | 7.164 | 6.911 | 7.088 | 5,693,806 | +0.10(+1.45%) |
May 07, 2008 | 7.215 | 7.257 | 6.979 | 6.987 | 2,849,688 | -0.23(-3.16%) |
May 06, 2008 | 7.088 | 7.274 | 7.021 | 7.215 | 2,765,073 | +0.07(+0.95%) |
May 05, 2008 | 7.224 | 7.249 | 6.995 | 7.147 | 4,901,373 | -0.30(-3.97%) |
May 02, 2008 | 7.688 | 7.747 | 7.376 | 7.443 | 3,306,866 | -0.09(-1.23%) |