Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.443 | 5.670 | 5.323 | 5.323 | 571,113 | -0.32(-5.70%) |
Apr 29, 2009 | 5.297 | 5.670 | 5.228 | 5.644 | 786,699 | +0.42(+7.96%) |
Apr 28, 2009 | 5.197 | 5.329 | 5.140 | 5.228 | 286,913 | -0.04(-0.72%) |
Apr 27, 2009 | 5.291 | 5.506 | 5.152 | 5.266 | 524,263 | -0.16(-3.02%) |
Apr 24, 2009 | 5.215 | 5.468 | 5.152 | 5.430 | 428,656 | +0.26(+5.13%) |
Apr 23, 2009 | 5.184 | 5.272 | 5.127 | 5.165 | 360,605 | +0.00(+0.00%) |
Apr 22, 2009 | 5.001 | 5.373 | 4.970 | 5.165 | 409,718 | +0.04(+0.86%) |
Apr 21, 2009 | 4.982 | 5.121 | 4.938 | 5.121 | 239,167 | +0.11(+2.27%) |
Apr 20, 2009 | 5.209 | 5.279 | 4.982 | 5.007 | 451,746 | -0.30(-5.70%) |
Apr 17, 2009 | 5.480 | 5.581 | 5.304 | 5.310 | 1,067,312 | -0.17(-3.11%) |
Apr 16, 2009 | 5.127 | 5.518 | 5.026 | 5.480 | 604,154 | +0.38(+7.55%) |
Apr 15, 2009 | 4.951 | 5.108 | 4.894 | 5.096 | 264,782 | +0.11(+2.28%) |
Apr 14, 2009 | 5.152 | 5.159 | 4.900 | 4.982 | 409,824 | -0.28(-5.28%) |
Apr 13, 2009 | 5.083 | 5.272 | 5.039 | 5.260 | 580,502 | +0.16(+3.09%) |
Apr 09, 2009 | 4.793 | 5.121 | 4.679 | 5.102 | 1,482,527 | +0.46(+9.92%) |
Apr 08, 2009 | 4.415 | 4.711 | 4.351 | 4.642 | 382,048 | +0.25(+5.60%) |
Apr 07, 2009 | 4.654 | 4.730 | 4.389 | 4.396 | 450,000 | -0.33(-7.07%) |
Apr 06, 2009 | 4.768 | 4.818 | 4.661 | 4.730 | 352,215 | -0.15(-2.98%) |
Apr 03, 2009 | 5.064 | 5.064 | 4.799 | 4.875 | 570,030 | -0.21(-4.09%) |
Apr 02, 2009 | 4.932 | 5.228 | 4.881 | 5.083 | 1,110,319 | +0.27(+5.64%) |
Apr 01, 2009 | 4.427 | 4.812 | 4.364 | 4.812 | 369,369 | +0.27(+5.97%) |
Mar 31, 2009 | 4.541 | 4.749 | 4.522 | 4.541 | 432,236 | +0.09(+1.98%) |
Mar 30, 2009 | 4.648 | 4.705 | 4.348 | 4.452 | 399,473 | -0.42(-8.55%) |
Mar 26, 2009 | 4.799 | 5.045 | 4.642 | 4.869 | 701,425 | +0.15(+3.07%) |
Mar 25, 2009 | 4.679 | 4.780 | 4.547 | 4.724 | 469,352 | +0.12(+2.60%) |
Mar 24, 2009 | 4.591 | 4.739 | 4.579 | 4.604 | 501,331 | -0.12(-2.54%) |
Mar 23, 2009 | 4.667 | 4.774 | 4.522 | 4.724 | 919,925 | +0.27(+6.09%) |
Mar 20, 2009 | 4.724 | 4.736 | 4.408 | 4.452 | 616,340 | -0.20(-4.34%) |
Mar 19, 2009 | 4.648 | 4.749 | 4.534 | 4.654 | 420,015 | +0.05(+1.10%) |
Mar 18, 2009 | 4.427 | 4.623 | 4.408 | 4.604 | 600,997 | +0.17(+3.84%) |
Mar 17, 2009 | 4.269 | 4.471 | 4.244 | 4.433 | 524,387 | +0.17(+3.99%) |
Mar 16, 2009 | 4.326 | 4.446 | 4.238 | 4.263 | 578,025 | -0.01(-0.29%) |
Mar 13, 2009 | 4.093 | 4.484 | 4.093 | 4.276 | 810,693 | +0.32(+7.96%) |
Mar 12, 2009 | 3.626 | 4.093 | 3.494 | 3.960 | 649,708 | +0.32(+8.84%) |
Mar 11, 2009 | 3.727 | 3.752 | 3.614 | 3.639 | 493,121 | -0.06(-1.54%) |
Mar 10, 2009 | 3.595 | 3.815 | 3.595 | 3.696 | 830,442 | +0.22(+6.35%) |
Mar 09, 2009 | 3.765 | 3.841 | 3.393 | 3.475 | 831,088 | -0.33(-8.77%) |
Mar 06, 2009 | 3.935 | 3.942 | 3.689 | 3.809 | 402,698 | +0.01(+0.33%) |
Mar 05, 2009 | 4.213 | 4.213 | 3.784 | 3.797 | 612,590 | -0.53(-12.24%) |
Mar 04, 2009 | 4.087 | 4.427 | 4.036 | 4.326 | 590,894 | +0.49(+12.64%) |
Mar 02, 2009 | 4.074 | 4.200 | 3.822 | 3.841 | 560,583 | -0.33(-8.01%) |
Feb 27, 2009 | 4.143 | 4.459 | 3.487 | 4.175 | 3,323,397 | -0.12(-2.79%) |
Feb 26, 2009 | 3.860 | 4.648 | 3.752 | 4.295 | 1,845,580 | +0.50(+13.12%) |
Feb 25, 2009 | 3.923 | 4.036 | 3.790 | 3.797 | 462,594 | -0.16(-3.99%) |
Feb 24, 2009 | 3.797 | 4.017 | 3.658 | 3.954 | 409,250 | +0.17(+4.50%) |
Feb 23, 2009 | 3.973 | 3.973 | 3.733 | 3.784 | 545,294 | -0.16(-4.15%) |
Feb 20, 2009 | 3.765 | 3.986 | 3.683 | 3.948 | 362,820 | +0.15(+3.99%) |
Feb 19, 2009 | 3.847 | 3.910 | 3.778 | 3.797 | 462,308 | +0.02(+0.50%) |
Feb 18, 2009 | 3.815 | 3.847 | 3.746 | 3.778 | 544,905 | -0.01(-0.17%) |
Feb 17, 2009 | 3.904 | 4.011 | 3.721 | 3.784 | 321,983 | -0.27(-6.69%) |
Feb 13, 2009 | 3.904 | 4.096 | 3.885 | 4.055 | 340,142 | +0.12(+3.04%) |
Feb 12, 2009 | 3.815 | 4.074 | 3.803 | 3.935 | 352,417 | -0.17(-4.15%) |
Feb 11, 2009 | 4.188 | 4.232 | 4.011 | 4.106 | 339,704 | -0.08(-1.81%) |
Feb 10, 2009 | 4.389 | 4.415 | 4.124 | 4.181 | 560,927 | -0.23(-5.29%) |
Feb 09, 2009 | 4.415 | 4.427 | 4.295 | 4.415 | 309,812 | +0.00(+0.00%) |
Feb 06, 2009 | 4.396 | 4.443 | 4.295 | 4.415 | 645,348 | +0.00(+0.00%) |
Feb 05, 2009 | 4.326 | 4.430 | 4.143 | 4.415 | 504,078 | +0.06(+1.30%) |
Feb 04, 2009 | 4.358 | 4.440 | 4.225 | 4.358 | 1,077,116 | +0.01(+0.29%) |
Feb 03, 2009 | 4.415 | 4.415 | 4.288 | 4.345 | 728,080 | -0.04(-1.01%) |
Feb 02, 2009 | 4.131 | 4.421 | 4.112 | 4.389 | 604,672 | +0.20(+4.66%) |
Jan 30, 2009 | 4.452 | 4.566 | 4.143 | 4.194 | 824,525 | -0.19(-4.32%) |
Jan 29, 2009 | 4.427 | 4.616 | 4.361 | 4.383 | 1,008,749 | -0.10(-2.25%) |
Jan 28, 2009 | 4.433 | 4.522 | 4.320 | 4.484 | 881,916 | +0.08(+1.86%) |
Jan 27, 2009 | 4.225 | 4.427 | 4.118 | 4.402 | 569,534 | +0.19(+4.49%) |
Jan 26, 2009 | 3.834 | 4.232 | 3.822 | 4.213 | 1,009,344 | +0.40(+10.41%) |
Jan 23, 2009 | 3.696 | 4.049 | 3.639 | 3.815 | 849,853 | +0.00(+0.00%) |
Jan 22, 2009 | 3.443 | 3.872 | 3.418 | 3.815 | 1,216,182 | +0.28(+8.04%) |
Jan 21, 2009 | 3.532 | 3.645 | 3.412 | 3.532 | 872,827 | +0.08(+2.19%) |
Jan 20, 2009 | 3.834 | 3.897 | 3.424 | 3.456 | 644,747 | -0.44(-11.33%) |
Jan 16, 2009 | 3.834 | 4.106 | 3.733 | 3.897 | 701,450 | +0.11(+3.00%) |
Jan 15, 2009 | 3.866 | 3.904 | 3.651 | 3.784 | 819,405 | -0.09(-2.28%) |
Jan 14, 2009 | 3.979 | 4.030 | 3.759 | 3.872 | 813,092 | -0.19(-4.66%) |
Jan 13, 2009 | 4.080 | 4.118 | 3.998 | 4.061 | 433,013 | -0.03(-0.62%) |
Jan 12, 2009 | 4.162 | 4.288 | 4.036 | 4.087 | 701,078 | -0.08(-1.82%) |
Jan 09, 2009 | 4.616 | 4.616 | 4.124 | 4.162 | 401,046 | -0.44(-9.59%) |
Jan 08, 2009 | 4.572 | 4.768 | 4.415 | 4.604 | 931,303 | +0.01(+0.14%) |
Jan 07, 2009 | 4.534 | 4.654 | 4.427 | 4.597 | 729,136 | +0.01(+0.14%) |
Jan 06, 2009 | 4.326 | 4.919 | 4.251 | 4.591 | 1,266,860 | +0.35(+8.33%) |
Jan 05, 2009 | 4.232 | 4.326 | 4.143 | 4.238 | 1,269,037 | +0.04(+1.05%) |
Jan 02, 2009 | 4.124 | 4.295 | 3.979 | 4.194 | 340,978 | +0.08(+1.84%) |
Dec 31, 2008 | 3.797 | 4.257 | 3.727 | 4.118 | 729,819 | +0.33(+8.83%) |
Dec 30, 2008 | 3.866 | 3.866 | 3.727 | 3.784 | 298,252 | -0.03(-0.66%) |
Dec 29, 2008 | 4.112 | 4.206 | 3.771 | 3.809 | 299,172 | -0.30(-7.36%) |
Dec 26, 2008 | 4.036 | 4.124 | 3.809 | 4.112 | 107,003 | +0.11(+2.84%) |
Dec 24, 2008 | 3.689 | 4.011 | 3.689 | 3.998 | 176,465 | +0.30(+8.19%) |
Dec 23, 2008 | 3.538 | 4.112 | 3.532 | 3.696 | 626,788 | +0.20(+5.59%) |
Dec 22, 2008 | 3.689 | 3.822 | 3.286 | 3.500 | 484,490 | -0.19(-5.13%) |
Dec 19, 2008 | 4.011 | 4.017 | 3.614 | 3.689 | 1,319,366 | -0.03(-0.68%) |
Dec 18, 2008 | 3.803 | 4.017 | 3.633 | 3.715 | 931,735 | -0.06(-1.67%) |
Dec 17, 2008 | 3.670 | 3.923 | 3.670 | 3.778 | 432,532 | +0.06(+1.53%) |
Dec 16, 2008 | 3.601 | 3.765 | 3.513 | 3.721 | 603,345 | +0.19(+5.36%) |
Dec 15, 2008 | 3.702 | 3.841 | 3.469 | 3.532 | 478,791 | -0.16(-4.27%) |
Dec 12, 2008 | 3.242 | 3.689 | 3.242 | 3.689 | 529,562 | +0.35(+10.59%) |
Dec 11, 2008 | 3.557 | 3.841 | 3.216 | 3.336 | 631,759 | -0.28(-7.84%) |
Dec 10, 2008 | 3.759 | 3.759 | 3.406 | 3.620 | 537,759 | -0.10(-2.71%) |
Dec 09, 2008 | 3.803 | 4.238 | 3.664 | 3.721 | 879,213 | -0.13(-3.44%) |
Dec 08, 2008 | 3.822 | 3.904 | 3.658 | 3.853 | 922,552 | +0.16(+4.27%) |
Dec 05, 2008 | 3.122 | 3.721 | 3.040 | 3.696 | 867,897 | +0.51(+16.04%) |
Dec 04, 2008 | 3.166 | 3.551 | 3.122 | 3.185 | 749,133 | -0.03(-0.79%) |
Dec 03, 2008 | 3.008 | 3.279 | 2.787 | 3.210 | 759,698 | +0.25(+8.53%) |
Dec 02, 2008 | 2.806 | 2.977 | 2.674 | 2.958 | 498,309 | +0.21(+7.57%) |
Dec 01, 2008 | 3.355 | 3.519 | 2.743 | 2.750 | 897,832 | -0.72(-20.73%) |
Nov 28, 2008 | 3.298 | 3.481 | 3.109 | 3.469 | 241,442 | +0.12(+3.58%) |
Nov 26, 2008 | 2.769 | 3.355 | 2.743 | 3.349 | 804,415 | +0.49(+17.22%) |
Nov 25, 2008 | 2.914 | 2.945 | 2.642 | 2.857 | 721,054 | -0.02(-0.66%) |
Nov 24, 2008 | 2.510 | 2.920 | 2.390 | 2.876 | 788,327 | +0.37(+14.86%) |
Nov 21, 2008 | 2.258 | 2.504 | 2.138 | 2.504 | 917,434 | +0.29(+13.11%) |
Nov 20, 2008 | 2.302 | 2.308 | 2.195 | 2.214 | 1,447,926 | -0.11(-4.62%) |
Nov 19, 2008 | 2.441 | 2.460 | 2.321 | 2.321 | 1,260,679 | -0.13(-5.15%) |
Nov 18, 2008 | 2.415 | 2.491 | 2.289 | 2.447 | 1,018,859 | +0.05(+2.11%) |
Nov 17, 2008 | 2.485 | 2.491 | 2.378 | 2.396 | 591,738 | -0.12(-4.76%) |
Nov 14, 2008 | 2.668 | 2.718 | 2.497 | 2.516 | 672,941 | -0.22(-8.06%) |
Nov 13, 2008 | 2.415 | 2.762 | 2.296 | 2.737 | 855,569 | +0.32(+13.02%) |
Nov 12, 2008 | 2.554 | 2.554 | 2.415 | 2.422 | 1,830,739 | -0.18(-7.02%) |
Nov 11, 2008 | 2.724 | 2.794 | 2.592 | 2.605 | 1,315,172 | -0.20(-6.98%) |
Nov 10, 2008 | 2.888 | 3.002 | 2.781 | 2.800 | 383,369 | -0.02(-0.67%) |
Nov 07, 2008 | 2.825 | 2.901 | 2.605 | 2.819 | 416,825 | +0.03(+1.13%) |
Nov 06, 2008 | 3.046 | 3.361 | 2.781 | 2.787 | 1,104,953 | -0.18(-6.16%) |
Nov 05, 2008 | 3.002 | 3.324 | 2.951 | 2.970 | 742,739 | -0.14(-4.46%) |
Nov 04, 2008 | 2.844 | 3.160 | 2.813 | 3.109 | 629,229 | +0.25(+8.59%) |
Nov 03, 2008 | 2.844 | 3.052 | 2.705 | 2.863 | 622,744 | -0.15(-5.02%) |
Oct 31, 2008 | 2.825 | 3.134 | 2.769 | 3.015 | 487,484 | +0.20(+6.94%) |
Oct 30, 2008 | 2.724 | 2.901 | 2.601 | 2.819 | 643,450 | +0.19(+7.19%) |
Oct 29, 2008 | 2.478 | 3.305 | 2.321 | 2.630 | 2,839,142 | +0.17(+6.92%) |
Oct 28, 2008 | 2.472 | 2.598 | 2.270 | 2.460 | 916,622 | +0.06(+2.36%) |
Oct 27, 2008 | 2.567 | 2.699 | 2.396 | 2.403 | 436,295 | -0.20(-7.52%) |
Oct 24, 2008 | 2.567 | 2.775 | 2.504 | 2.598 | 1,042,544 | -0.13(-4.63%) |
Oct 23, 2008 | 2.926 | 3.153 | 2.630 | 2.724 | 3,295,471 | -0.19(-6.49%) |
Oct 22, 2008 | 3.103 | 3.197 | 2.838 | 2.914 | 1,079,078 | -0.25(-7.78%) |
Oct 21, 2008 | 3.286 | 3.406 | 3.153 | 3.160 | 492,038 | -0.20(-6.00%) |
Oct 20, 2008 | 3.387 | 3.544 | 3.273 | 3.361 | 601,579 | +0.03(+0.76%) |
Oct 17, 2008 | 3.336 | 3.614 | 3.153 | 3.336 | 759,968 | -0.15(-4.17%) |
Oct 16, 2008 | 3.406 | 3.544 | 3.065 | 3.481 | 848,730 | +0.11(+3.18%) |
Oct 15, 2008 | 3.544 | 3.752 | 3.254 | 3.374 | 736,492 | -0.21(-5.81%) |
Oct 14, 2008 | 3.929 | 4.131 | 3.469 | 3.582 | 849,824 | -0.23(-6.12%) |
Oct 13, 2008 | 3.216 | 3.834 | 3.178 | 3.815 | 1,152,559 | +0.74(+23.98%) |
Oct 10, 2008 | 2.838 | 3.342 | 2.251 | 3.078 | 4,902,324 | -0.01(-0.41%) |
Oct 09, 2008 | 3.544 | 3.752 | 3.084 | 3.090 | 1,764,627 | -0.40(-11.39%) |
Oct 08, 2008 | 3.153 | 3.664 | 2.926 | 3.487 | 2,471,024 | +0.25(+7.80%) |
Oct 07, 2008 | 3.664 | 3.727 | 3.147 | 3.235 | 3,536,594 | -0.38(-10.63%) |
Oct 06, 2008 | 4.074 | 4.074 | 3.544 | 3.620 | 1,722,076 | -0.50(-12.23%) |
Oct 03, 2008 | 4.433 | 4.433 | 4.112 | 4.124 | 884,862 | -0.25(-5.63%) |
Oct 02, 2008 | 4.629 | 4.742 | 4.326 | 4.370 | 781,143 | -0.30(-6.35%) |
Oct 01, 2008 | 4.837 | 4.875 | 4.459 | 4.667 | 883,255 | -0.20(-4.15%) |
Sep 30, 2008 | 4.913 | 5.026 | 4.736 | 4.869 | 808,595 | +0.01(+0.26%) |
Sep 29, 2008 | 5.083 | 5.253 | 4.604 | 4.856 | 963,090 | -0.33(-6.44%) |
Sep 26, 2008 | 4.831 | 5.373 | 4.831 | 5.190 | 681,059 | +0.26(+5.24%) |
Sep 25, 2008 | 5.014 | 5.089 | 4.673 | 4.932 | 930,626 | -0.09(-1.76%) |
Sep 24, 2008 | 5.556 | 5.562 | 4.938 | 5.020 | 654,207 | -0.28(-5.35%) |
Sep 23, 2008 | 5.083 | 5.562 | 5.083 | 5.304 | 1,155,941 | +0.21(+4.21%) |
Sep 22, 2008 | 5.613 | 5.644 | 5.058 | 5.089 | 518,360 | -0.53(-9.43%) |
Sep 19, 2008 | 5.884 | 6.092 | 5.398 | 5.619 | 2,490,044 | +0.07(+1.25%) |
Sep 18, 2008 | 4.843 | 5.770 | 4.799 | 5.550 | 2,339,122 | +0.81(+17.18%) |
Sep 17, 2008 | 4.894 | 4.995 | 4.560 | 4.736 | 1,030,263 | -0.24(-4.82%) |
Sep 16, 2008 | 4.591 | 5.070 | 4.440 | 4.976 | 1,658,088 | +0.50(+11.28%) |
Sep 15, 2008 | 4.478 | 4.509 | 4.326 | 4.471 | 1,432,199 | -0.05(-1.12%) |
Sep 12, 2008 | 4.724 | 4.724 | 4.490 | 4.522 | 1,692,935 | -0.20(-4.14%) |
Sep 11, 2008 | 4.730 | 4.749 | 4.541 | 4.717 | 1,628,793 | -0.04(-0.80%) |
Sep 10, 2008 | 4.812 | 5.064 | 4.736 | 4.755 | 2,457,408 | +0.02(+0.40%) |
Sep 09, 2008 | 4.995 | 5.058 | 4.509 | 4.736 | 2,215,952 | -0.28(-5.53%) |
Sep 08, 2008 | 5.373 | 5.373 | 4.881 | 5.014 | 1,700,278 | -0.24(-4.56%) |
Sep 05, 2008 | 5.209 | 5.279 | 5.140 | 5.253 | 1,790,171 | -0.01(-0.12%) |
Sep 04, 2008 | 5.569 | 5.569 | 5.140 | 5.260 | 1,699,217 | -0.34(-6.08%) |
Sep 03, 2008 | 5.606 | 5.707 | 5.487 | 5.600 | 1,056,427 | -0.01(-0.22%) |
Sep 02, 2008 | 5.903 | 5.966 | 5.537 | 5.613 | 924,682 | -0.20(-3.37%) |
Aug 29, 2008 | 5.808 | 5.821 | 5.581 | 5.808 | 1,243,136 | -0.03(-0.54%) |
Aug 28, 2008 | 5.934 | 5.991 | 5.789 | 5.840 | 877,513 | -0.08(-1.38%) |
Aug 27, 2008 | 5.789 | 6.161 | 5.707 | 5.922 | 922,506 | +0.14(+2.40%) |
Aug 26, 2008 | 5.821 | 5.972 | 5.663 | 5.783 | 574,453 | -0.04(-0.76%) |
Aug 25, 2008 | 5.966 | 5.979 | 5.796 | 5.827 | 303,158 | -0.16(-2.74%) |
Aug 22, 2008 | 5.934 | 6.111 | 5.903 | 5.991 | 537,272 | +0.09(+1.50%) |
Aug 21, 2008 | 5.979 | 6.035 | 5.859 | 5.903 | 524,653 | -0.13(-2.09%) |
Aug 20, 2008 | 5.991 | 6.174 | 5.922 | 6.029 | 920,832 | +0.07(+1.16%) |
Aug 19, 2008 | 6.256 | 6.281 | 5.922 | 5.960 | 895,547 | -0.37(-5.78%) |
Aug 18, 2008 | 6.300 | 6.584 | 6.168 | 6.325 | 937,391 | +0.01(+0.20%) |
Aug 15, 2008 | 6.243 | 6.338 | 6.117 | 6.313 | 1,134,927 | +0.13(+2.04%) |
Aug 14, 2008 | 5.991 | 6.395 | 5.934 | 6.187 | 1,509,266 | +0.13(+2.08%) |
Aug 13, 2008 | 5.897 | 6.136 | 5.802 | 6.061 | 2,555,559 | -0.30(-4.76%) |
Aug 12, 2008 | 5.777 | 6.518 | 5.619 | 6.363 | 2,468,067 | +0.58(+10.03%) |
Aug 11, 2008 | 5.367 | 5.783 | 5.108 | 5.783 | 1,841,196 | +0.42(+7.88%) |
Aug 08, 2008 | 4.957 | 5.512 | 4.610 | 5.361 | 29,459,220 | -1.72(-24.24%) |
Aug 07, 2008 | 6.691 | 7.366 | 6.691 | 7.076 | 4,361,689 | +0.27(+3.99%) |
Aug 06, 2008 | 6.496 | 6.811 | 6.445 | 6.805 | 3,002,395 | +0.28(+4.25%) |
Aug 05, 2008 | 6.754 | 6.792 | 6.414 | 6.527 | 1,505,389 | -0.15(-2.17%) |
Aug 04, 2008 | 6.729 | 6.887 | 6.540 | 6.672 | 1,139,336 | -0.08(-1.12%) |
Aug 01, 2008 | 7.669 | 7.669 | 6.698 | 6.748 | 2,762,168 | -0.86(-11.28%) |
Jul 31, 2008 | 7.795 | 8.154 | 7.511 | 7.606 | 1,969,475 | -0.33(-4.13%) |
Jul 30, 2008 | 7.776 | 8.047 | 7.606 | 7.934 | 1,225,262 | +0.25(+3.28%) |
Jul 29, 2008 | 7.681 | 7.807 | 7.353 | 7.681 | 1,015,328 | +0.25(+3.40%) |
Jul 28, 2008 | 7.694 | 7.839 | 7.391 | 7.429 | 468,979 | -0.31(-3.99%) |
Jul 25, 2008 | 7.707 | 7.896 | 7.656 | 7.738 | 718,869 | +0.15(+1.91%) |
Jul 24, 2008 | 7.807 | 8.072 | 7.580 | 7.593 | 1,085,700 | -0.10(-1.31%) |
Jul 23, 2008 | 7.492 | 8.337 | 7.492 | 7.694 | 1,875,852 | +0.23(+3.04%) |
Jul 22, 2008 | 6.843 | 7.486 | 6.805 | 7.467 | 1,839,108 | +0.56(+8.13%) |
Jul 21, 2008 | 6.843 | 6.981 | 6.742 | 6.906 | 745,586 | +0.10(+1.48%) |
Jul 18, 2008 | 6.868 | 6.962 | 6.761 | 6.805 | 1,267,385 | -0.07(-1.01%) |
Jul 17, 2008 | 6.962 | 7.019 | 6.729 | 6.874 | 1,444,915 | -0.03(-0.46%) |
Jul 16, 2008 | 7.032 | 7.032 | 6.754 | 6.906 | 1,354,062 | -0.14(-1.97%) |
Jul 15, 2008 | 6.849 | 7.435 | 6.338 | 7.044 | 3,182,464 | -0.44(-5.82%) |
Jul 14, 2008 | 7.694 | 7.744 | 7.360 | 7.480 | 499,549 | -0.14(-1.82%) |
Jul 11, 2008 | 7.871 | 7.927 | 7.530 | 7.618 | 1,336,270 | -0.39(-4.88%) |
Jul 10, 2008 | 8.211 | 8.350 | 7.896 | 8.009 | 1,184,644 | -0.19(-2.31%) |
Jul 09, 2008 | 8.356 | 8.735 | 8.041 | 8.198 | 1,160,185 | -0.14(-1.66%) |
Jul 08, 2008 | 8.173 | 8.362 | 7.852 | 8.337 | 1,111,625 | +0.18(+2.24%) |
Jul 07, 2008 | 8.318 | 8.362 | 7.940 | 8.154 | 1,088,260 | -0.08(-1.00%) |
Jul 04, 2008 | 8.009 | 8.312 | 7.981 | 8.236 | 690,614 | +0.00(+0.00%) |
Jul 03, 2008 | 8.009 | 8.312 | 7.981 | 8.236 | 690,614 | +0.24(+3.00%) |
Jul 02, 2008 | 8.394 | 8.425 | 7.997 | 7.997 | 1,496,752 | -0.47(-5.58%) |
Jul 01, 2008 | 8.356 | 8.489 | 8.148 | 8.470 | 897,151 | +0.02(+0.22%) |
Jun 30, 2008 | 8.678 | 8.804 | 8.394 | 8.451 | 1,739,352 | -0.33(-3.80%) |
Jun 27, 2008 | 8.993 | 9.315 | 8.766 | 8.785 | 1,881,759 | -0.21(-2.31%) |
Jun 26, 2008 | 9.334 | 9.340 | 8.911 | 8.993 | 1,805,669 | -0.54(-5.69%) |
Jun 25, 2008 | 9.037 | 9.617 | 9.031 | 9.535 | 1,150,281 | +0.50(+5.59%) |
Jun 24, 2008 | 8.917 | 9.207 | 8.861 | 9.031 | 993,354 | +0.04(+0.49%) |
Jun 23, 2008 | 9.056 | 9.132 | 8.930 | 8.987 | 1,062,922 | -0.05(-0.56%) |
Jun 20, 2008 | 9.390 | 9.390 | 8.974 | 9.037 | 1,609,104 | -0.43(-4.53%) |
Jun 19, 2008 | 9.132 | 9.479 | 9.018 | 9.466 | 1,058,041 | +0.33(+3.59%) |
Jun 18, 2008 | 9.510 | 9.554 | 9.025 | 9.138 | 1,269,808 | -0.38(-4.04%) |
Jun 17, 2008 | 9.365 | 9.870 | 9.327 | 9.523 | 1,145,604 | +0.17(+1.82%) |
Jun 16, 2008 | 9.163 | 9.384 | 9.103 | 9.353 | 572,169 | +0.14(+1.51%) |
Jun 13, 2008 | 9.044 | 9.214 | 8.861 | 9.214 | 953,780 | +0.28(+3.11%) |
Jun 12, 2008 | 8.943 | 9.378 | 8.798 | 8.936 | 2,445,864 | +0.36(+4.19%) |
Jun 11, 2008 | 8.993 | 9.050 | 8.576 | 8.577 | 1,117,633 | -0.45(-5.03%) |
Jun 10, 2008 | 8.905 | 9.138 | 8.829 | 9.031 | 1,842,311 | -0.16(-1.78%) |
Jun 09, 2008 | 9.289 | 9.491 | 9.107 | 9.195 | 2,556,532 | -0.02(-0.21%) |
Jun 06, 2008 | 9.428 | 9.485 | 9.144 | 9.214 | 2,217,838 | -0.26(-2.73%) |
Jun 05, 2008 | 9.081 | 9.586 | 9.050 | 9.472 | 4,178,300 | +0.74(+8.45%) |
Jun 04, 2008 | 9.996 | 9.996 | 8.299 | 8.735 | 10,023,880 | -1.33(-13.22%) |
Jun 03, 2008 | 10.34 | 10.39 | 9.908 | 10.07 | 1,322,866 | -0.26(-2.50%) |
Jun 02, 2008 | 10.31 | 10.46 | 10.06 | 10.32 | 1,229,589 | -0.05(-0.49%) |
May 30, 2008 | 10.52 | 10.52 | 10.22 | 10.37 | 973,755 | -0.12(-1.14%) |
May 29, 2008 | 10.48 | 10.59 | 10.34 | 10.49 | 888,581 | +0.01(+0.06%) |
May 28, 2008 | 10.46 | 10.55 | 10.37 | 10.49 | 944,352 | +0.11(+1.09%) |
May 27, 2008 | 10.22 | 10.44 | 10.12 | 10.37 | 1,249,466 | +0.19(+1.86%) |
May 26, 2008 | 10.06 | 10.25 | 9.851 | 10.19 | 1,832,315 | +0.00(+0.00%) |
May 23, 2008 | 10.06 | 10.25 | 9.851 | 10.19 | 1,832,315 | +0.06(+0.56%) |
May 22, 2008 | 10.04 | 10.20 | 9.775 | 10.13 | 1,861,296 | +0.11(+1.07%) |
May 21, 2008 | 10.32 | 10.32 | 9.725 | 10.02 | 2,890,177 | -0.28(-2.69%) |
May 20, 2008 | 10.13 | 10.37 | 9.920 | 10.30 | 1,758,394 | +0.15(+1.43%) |
May 19, 2008 | 10.65 | 10.65 | 10.03 | 10.15 | 3,131,568 | -0.56(-5.24%) |
May 16, 2008 | 11.11 | 11.11 | 10.50 | 10.71 | 1,825,728 | -0.33(-3.03%) |
May 15, 2008 | 10.48 | 11.18 | 10.41 | 11.05 | 1,991,842 | +0.55(+5.29%) |
May 14, 2008 | 10.56 | 10.98 | 10.45 | 10.49 | 2,355,464 | -0.03(-0.30%) |
May 13, 2008 | 10.60 | 10.60 | 10.09 | 10.53 | 2,926,446 | -0.11(-1.01%) |
May 12, 2008 | 10.94 | 11.00 | 9.800 | 10.63 | 9,430,422 | -0.65(-5.76%) |
May 09, 2008 | 11.89 | 12.64 | 11.18 | 11.28 | 10,399,275 | -3.02(-21.12%) |
May 08, 2008 | 14.16 | 14.44 | 13.93 | 14.30 | 2,420,433 | +0.24(+1.70%) |
May 07, 2008 | 14.08 | 14.19 | 13.68 | 14.06 | 993,520 | -0.03(-0.22%) |
May 06, 2008 | 13.96 | 14.21 | 13.96 | 14.10 | 1,278,336 | +0.03(+0.18%) |
May 05, 2008 | 13.66 | 14.10 | 13.29 | 14.07 | 2,101,129 | +0.37(+2.67%) |
May 02, 2008 | 13.81 | 14.09 | 13.45 | 13.70 | 756,406 | +0.03(+0.18%) |