Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.653 | 6.948 | 6.617 | 6.939 | 2,230,009 | +0.30(+4.56%) |
May 28, 2009 | 6.626 | 6.667 | 6.361 | 6.637 | 2,490,333 | +0.11(+1.73%) |
May 27, 2009 | 6.757 | 6.810 | 6.476 | 6.524 | 2,792,389 | -0.30(-4.41%) |
May 26, 2009 | 6.366 | 6.846 | 6.366 | 6.824 | 2,954,766 | +0.36(+5.61%) |
May 22, 2009 | 6.713 | 6.761 | 6.449 | 6.462 | 1,532,932 | -0.22(-3.23%) |
May 21, 2009 | 6.563 | 6.791 | 6.499 | 6.678 | 2,156,898 | -0.01(-0.08%) |
May 20, 2009 | 6.899 | 7.001 | 6.660 | 6.683 | 2,247,872 | -0.16(-2.33%) |
May 19, 2009 | 6.930 | 7.003 | 6.699 | 6.842 | 3,185,662 | -0.16(-2.35%) |
May 18, 2009 | 6.741 | 7.052 | 6.713 | 7.006 | 4,512,060 | +0.32(+4.81%) |
May 15, 2009 | 6.769 | 6.812 | 6.541 | 6.685 | 4,018,544 | -0.13(-1.89%) |
May 14, 2009 | 6.587 | 6.890 | 6.467 | 6.814 | 2,953,878 | +0.26(+3.91%) |
May 13, 2009 | 6.540 | 6.647 | 6.414 | 6.557 | 4,593,285 | -0.19(-2.83%) |
May 12, 2009 | 6.798 | 6.884 | 6.534 | 6.748 | 2,636,543 | +0.07(+1.09%) |
May 11, 2009 | 6.545 | 6.796 | 6.527 | 6.676 | 4,063,499 | -0.09(-1.33%) |
May 08, 2009 | 6.518 | 6.784 | 6.373 | 6.766 | 3,397,451 | +0.48(+7.70%) |
May 07, 2009 | 6.975 | 6.975 | 6.276 | 6.282 | 3,166,238 | -0.56(-8.18%) |
May 06, 2009 | 6.853 | 6.877 | 6.494 | 6.842 | 4,567,550 | +0.12(+1.79%) |
May 05, 2009 | 6.856 | 6.907 | 6.647 | 6.722 | 2,280,240 | -0.25(-3.60%) |
May 04, 2009 | 6.713 | 7.005 | 6.626 | 6.973 | 3,758,486 | +0.38(+5.74%) |
May 01, 2009 | 6.971 | 6.971 | 6.533 | 6.594 | 2,597,180 | -0.42(-6.00%) |
Apr 30, 2009 | 7.355 | 7.445 | 6.971 | 7.015 | 2,906,005 | -0.24(-3.31%) |
Apr 29, 2009 | 7.058 | 7.327 | 7.008 | 7.256 | 3,069,603 | +0.27(+3.79%) |
Apr 28, 2009 | 6.633 | 7.097 | 6.547 | 6.991 | 3,379,955 | +0.27(+4.08%) |
Apr 27, 2009 | 7.091 | 7.203 | 6.550 | 6.716 | 3,748,386 | -0.59(-8.13%) |
Apr 24, 2009 | 6.930 | 7.473 | 6.881 | 7.311 | 3,706,829 | +0.41(+5.92%) |
Apr 23, 2009 | 6.860 | 6.962 | 6.591 | 6.902 | 3,052,543 | +0.10(+1.40%) |
Apr 22, 2009 | 7.012 | 7.252 | 6.731 | 6.807 | 4,419,977 | -0.38(-5.29%) |
Apr 21, 2009 | 6.679 | 7.312 | 6.522 | 7.187 | 5,891,278 | +0.44(+6.53%) |
Apr 20, 2009 | 7.192 | 7.314 | 6.734 | 6.747 | 4,038,268 | -0.81(-10.74%) |
Apr 17, 2009 | 7.680 | 7.811 | 7.392 | 7.558 | 2,610,254 | -0.14(-1.86%) |
Apr 16, 2009 | 7.503 | 7.869 | 7.270 | 7.701 | 3,813,648 | +0.20(+2.62%) |
Apr 15, 2009 | 7.100 | 7.571 | 7.067 | 7.505 | 3,932,959 | +0.39(+5.52%) |
Apr 14, 2009 | 7.790 | 7.800 | 7.088 | 7.113 | 4,934,229 | -0.85(-10.62%) |
Apr 13, 2009 | 7.942 | 8.200 | 7.744 | 7.958 | 2,807,210 | -0.14(-1.75%) |
Apr 09, 2009 | 7.724 | 8.158 | 7.684 | 8.099 | 4,891,456 | +0.67(+9.05%) |
Apr 08, 2009 | 7.231 | 7.555 | 7.226 | 7.427 | 3,316,514 | +0.24(+3.27%) |
Apr 07, 2009 | 7.380 | 7.493 | 7.183 | 7.192 | 3,641,647 | -0.36(-4.73%) |
Apr 06, 2009 | 7.307 | 7.634 | 7.203 | 7.549 | 3,180,318 | +0.13(+1.69%) |
Apr 03, 2009 | 7.019 | 7.479 | 6.879 | 7.424 | 5,718,021 | +0.36(+5.03%) |
Apr 02, 2009 | 6.907 | 7.128 | 6.747 | 7.068 | 4,956,610 | +0.37(+5.49%) |
Apr 01, 2009 | 6.547 | 6.920 | 6.536 | 6.700 | 3,275,533 | -0.04(-0.56%) |
Mar 31, 2009 | 6.479 | 6.810 | 6.384 | 6.738 | 4,402,311 | +0.40(+6.34%) |
Mar 30, 2009 | 6.432 | 6.734 | 6.313 | 6.336 | 3,189,779 | -0.71(-10.02%) |
Mar 26, 2009 | 6.876 | 7.072 | 6.617 | 7.042 | 3,220,699 | +0.26(+3.78%) |
Mar 25, 2009 | 6.831 | 6.995 | 6.303 | 6.785 | 3,887,924 | +0.02(+0.31%) |
Mar 24, 2009 | 7.213 | 7.482 | 6.720 | 6.764 | 4,405,880 | -0.73(-9.75%) |
Mar 23, 2009 | 7.012 | 7.505 | 6.953 | 7.495 | 5,392,238 | +0.97(+14.91%) |
Mar 20, 2009 | 6.838 | 6.907 | 6.517 | 6.522 | 4,042,611 | -0.24(-3.58%) |
Mar 19, 2009 | 6.828 | 7.052 | 6.623 | 6.764 | 5,336,256 | -0.01(-0.16%) |
Mar 18, 2009 | 6.577 | 6.856 | 6.347 | 6.775 | 4,257,385 | +0.07(+1.00%) |
Mar 17, 2009 | 6.241 | 6.711 | 6.186 | 6.708 | 3,275,810 | +0.54(+8.81%) |
Mar 16, 2009 | 6.651 | 6.658 | 6.159 | 6.165 | 4,037,866 | -0.42(-6.39%) |
Mar 13, 2009 | 6.747 | 6.800 | 6.476 | 6.586 | 0 | -0.23(-3.42%) |
Mar 12, 2009 | 6.156 | 6.847 | 6.156 | 6.819 | 5,366,571 | +0.62(+9.98%) |
Mar 11, 2009 | 6.166 | 6.409 | 6.034 | 6.200 | 4,441,771 | +0.08(+1.27%) |
Mar 10, 2009 | 5.624 | 6.154 | 5.548 | 6.122 | 5,094,785 | +0.69(+12.66%) |
Mar 09, 2009 | 5.235 | 5.482 | 5.235 | 5.434 | 3,355,990 | +0.03(+0.52%) |
Mar 06, 2009 | 5.397 | 5.464 | 5.012 | 5.406 | 0 | +0.10(+1.80%) |
Mar 05, 2009 | 5.365 | 5.505 | 5.263 | 5.311 | 3,531,254 | -0.25(-4.58%) |
Mar 04, 2009 | 5.484 | 5.664 | 5.348 | 5.565 | 3,649,060 | +0.22(+4.14%) |
Mar 02, 2009 | 5.746 | 5.857 | 5.296 | 5.344 | 6,184,796 | -0.55(-9.33%) |
Feb 27, 2009 | 5.664 | 6.011 | 5.664 | 5.894 | 0 | +0.08(+1.46%) |
Feb 26, 2009 | 6.090 | 6.235 | 5.733 | 5.809 | 3,640,951 | -0.26(-4.28%) |
Feb 25, 2009 | 6.021 | 6.317 | 5.742 | 6.069 | 4,238,933 | +0.02(+0.35%) |
Feb 24, 2009 | 5.701 | 6.106 | 5.634 | 6.048 | 5,566,349 | +0.47(+8.47%) |
Feb 23, 2009 | 5.937 | 5.963 | 5.556 | 5.576 | 5,207,592 | -0.36(-5.99%) |
Feb 20, 2009 | 5.422 | 5.938 | 5.390 | 5.931 | 7,494,789 | +0.36(+6.41%) |
Feb 19, 2009 | 6.074 | 6.120 | 5.512 | 5.574 | 4,562,076 | -0.40(-6.75%) |
Feb 18, 2009 | 6.067 | 6.122 | 5.807 | 5.977 | 2,978,097 | -0.02(-0.41%) |
Feb 17, 2009 | 5.928 | 6.181 | 5.723 | 6.002 | 3,803,470 | -0.26(-4.21%) |
Feb 13, 2009 | 6.375 | 6.517 | 6.193 | 6.265 | 4,072,044 | -0.17(-2.69%) |
Feb 12, 2009 | 6.573 | 6.619 | 6.096 | 6.439 | 4,061,203 | -0.22(-3.32%) |
Feb 11, 2009 | 6.515 | 6.701 | 6.191 | 6.660 | 5,539,398 | +0.15(+2.34%) |
Feb 10, 2009 | 6.945 | 7.065 | 6.419 | 6.508 | 4,414,577 | -0.62(-8.64%) |
Feb 09, 2009 | 6.991 | 7.127 | 6.858 | 7.123 | 3,150,862 | +0.10(+1.41%) |
Feb 06, 2009 | 6.593 | 7.072 | 6.522 | 7.024 | 3,586,965 | +0.45(+6.83%) |
Feb 05, 2009 | 6.515 | 6.727 | 6.207 | 6.575 | 4,040,846 | -0.02(-0.27%) |
Feb 04, 2009 | 6.741 | 6.992 | 6.563 | 6.593 | 4,502,735 | -0.15(-2.20%) |
Feb 03, 2009 | 6.702 | 6.821 | 6.499 | 6.741 | 3,213,461 | +0.07(+1.11%) |
Feb 02, 2009 | 6.541 | 6.701 | 6.405 | 6.667 | 4,151,273 | -0.01(-0.08%) |
Jan 30, 2009 | 6.968 | 7.058 | 6.580 | 6.672 | 0 | -0.22(-3.18%) |
Jan 29, 2009 | 7.019 | 7.240 | 6.833 | 6.892 | 5,355,352 | -0.26(-3.68%) |
Jan 28, 2009 | 6.840 | 7.263 | 6.840 | 7.155 | 5,152,051 | +0.56(+8.47%) |
Jan 27, 2009 | 6.301 | 6.707 | 6.299 | 6.596 | 2,233,425 | +0.28(+4.51%) |
Jan 26, 2009 | 6.221 | 6.479 | 6.103 | 6.311 | 1,287,498 | +0.08(+1.25%) |
Jan 23, 2009 | 5.947 | 6.274 | 5.834 | 6.234 | 2,554,226 | +0.09(+1.50%) |
Jan 22, 2009 | 6.096 | 6.389 | 5.990 | 6.142 | 3,870,236 | -0.25(-3.85%) |
Jan 21, 2009 | 5.899 | 6.388 | 5.484 | 6.388 | 4,470,254 | +0.61(+10.49%) |
Jan 20, 2009 | 6.372 | 6.692 | 5.735 | 5.781 | 5,279,114 | -0.86(-12.92%) |
Jan 16, 2009 | 6.478 | 6.660 | 6.255 | 6.639 | 4,429,833 | +0.25(+3.87%) |
Jan 15, 2009 | 6.211 | 6.515 | 5.898 | 6.391 | 3,090,017 | +0.14(+2.26%) |
Jan 14, 2009 | 6.290 | 6.384 | 6.211 | 6.250 | 2,939,339 | -0.25(-3.86%) |
Jan 13, 2009 | 6.207 | 6.534 | 6.126 | 6.501 | 2,639,370 | +0.23(+3.72%) |
Jan 12, 2009 | 6.540 | 6.589 | 6.158 | 6.267 | 2,889,617 | -0.28(-4.35%) |
Jan 09, 2009 | 6.762 | 6.768 | 6.548 | 6.552 | 2,998,862 | -0.22(-3.19%) |
Jan 08, 2009 | 6.630 | 6.869 | 6.587 | 6.768 | 4,517,087 | +0.07(+1.03%) |
Jan 07, 2009 | 6.594 | 6.915 | 6.398 | 6.699 | 4,525,767 | +0.04(+0.53%) |
Jan 06, 2009 | 6.591 | 6.831 | 6.368 | 6.663 | 4,817,112 | +0.14(+2.17%) |
Jan 05, 2009 | 6.522 | 6.720 | 6.433 | 6.522 | 3,402,970 | -0.03(-0.51%) |
Jan 02, 2009 | 6.826 | 6.826 | 6.543 | 6.556 | 0 | -0.23(-3.36%) |
Jan 01, 2009 | 6.437 | 6.842 | 6.343 | 6.784 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.437 | 6.842 | 6.343 | 6.784 | 2,721,930 | +0.35(+5.50%) |
Dec 30, 2008 | 6.131 | 6.435 | 6.057 | 6.430 | 2,231,694 | +0.38(+6.35%) |
Dec 29, 2008 | 6.373 | 6.373 | 5.956 | 6.046 | 2,542,283 | -0.35(-5.45%) |
Dec 26, 2008 | 6.437 | 6.527 | 6.193 | 6.395 | 1,450,655 | +0.02(+0.31%) |
Dec 24, 2008 | 6.437 | 6.437 | 6.308 | 6.375 | 1,433,906 | -0.04(-0.61%) |
Dec 23, 2008 | 6.715 | 6.762 | 6.357 | 6.414 | 2,728,586 | -0.25(-3.72%) |
Dec 22, 2008 | 6.888 | 6.888 | 6.241 | 6.662 | 4,218,899 | -0.23(-3.39%) |
Dec 19, 2008 | 6.600 | 7.042 | 6.548 | 6.895 | 4,735,672 | +0.49(+7.59%) |
Dec 18, 2008 | 7.144 | 7.197 | 6.361 | 6.409 | 3,383,659 | -0.67(-9.42%) |
Dec 17, 2008 | 6.738 | 7.411 | 6.504 | 7.075 | 3,839,378 | +0.18(+2.56%) |
Dec 16, 2008 | 6.204 | 6.907 | 6.184 | 6.899 | 5,805,795 | +0.85(+14.03%) |
Dec 15, 2008 | 6.241 | 6.313 | 5.885 | 6.050 | 3,020,474 | -0.31(-4.87%) |
Dec 12, 2008 | 5.784 | 6.398 | 5.659 | 6.359 | 5,665,828 | +0.49(+8.41%) |
Dec 11, 2008 | 6.884 | 6.884 | 5.836 | 5.866 | 6,579,471 | -0.94(-13.87%) |
Dec 10, 2008 | 6.368 | 6.810 | 6.294 | 6.810 | 3,743,619 | +0.60(+9.59%) |
Dec 09, 2008 | 6.527 | 7.014 | 6.200 | 6.214 | 4,300,254 | -0.58(-8.58%) |
Dec 08, 2008 | 6.522 | 6.913 | 6.197 | 6.798 | 4,886,502 | +0.58(+9.33%) |
Dec 05, 2008 | 5.402 | 6.218 | 5.321 | 6.218 | 4,602,423 | +0.73(+13.31%) |
Dec 04, 2008 | 5.341 | 5.744 | 5.341 | 5.487 | 5,109,827 | +0.06(+1.04%) |
Dec 03, 2008 | 5.135 | 5.530 | 4.996 | 5.431 | 5,281,054 | +0.13(+2.43%) |
Dec 02, 2008 | 4.975 | 5.376 | 4.911 | 5.302 | 4,926,962 | +0.44(+9.02%) |
Dec 01, 2008 | 6.067 | 6.067 | 4.775 | 4.863 | 5,087,072 | -1.26(-20.52%) |
Nov 28, 2008 | 6.039 | 6.136 | 5.827 | 6.119 | 1,501,905 | +0.10(+1.73%) |
Nov 26, 2008 | 5.795 | 6.050 | 5.650 | 6.014 | 3,723,596 | +0.07(+1.19%) |
Nov 25, 2008 | 5.834 | 6.036 | 5.406 | 5.944 | 4,152,800 | +0.20(+3.48%) |
Nov 24, 2008 | 4.761 | 5.859 | 4.600 | 5.744 | 5,607,544 | +0.99(+20.92%) |
Nov 21, 2008 | 4.396 | 4.822 | 3.998 | 4.750 | 6,067,674 | +0.52(+12.34%) |
Nov 20, 2008 | 4.881 | 4.881 | 4.191 | 4.228 | 6,223,746 | -0.65(-13.24%) |
Nov 19, 2008 | 5.471 | 5.535 | 4.842 | 4.874 | 2,925,740 | -0.69(-12.45%) |
Nov 18, 2008 | 5.671 | 5.799 | 5.229 | 5.567 | 3,204,730 | -0.14(-2.42%) |
Nov 17, 2008 | 5.852 | 5.956 | 5.668 | 5.705 | 2,490,214 | -0.21(-3.50%) |
Nov 14, 2008 | 6.391 | 6.455 | 5.907 | 5.912 | 2,132,747 | -0.70(-10.64%) |
Nov 13, 2008 | 6.299 | 6.655 | 5.961 | 6.616 | 4,925,051 | +0.42(+6.82%) |
Nov 12, 2008 | 6.479 | 6.649 | 6.193 | 6.193 | 2,528,972 | -0.46(-6.96%) |
Nov 11, 2008 | 6.561 | 6.892 | 6.464 | 6.656 | 1,876,257 | -0.03(-0.40%) |
Nov 10, 2008 | 7.065 | 7.275 | 6.637 | 6.683 | 2,598,763 | -0.37(-5.26%) |
Nov 07, 2008 | 6.720 | 7.054 | 6.554 | 7.054 | 2,340,503 | +0.40(+5.95%) |
Nov 06, 2008 | 6.757 | 6.890 | 6.573 | 6.658 | 1,618,535 | -0.19(-2.71%) |
Nov 05, 2008 | 7.141 | 7.263 | 6.838 | 6.844 | 2,639,336 | -0.48(-6.50%) |
Nov 04, 2008 | 7.272 | 7.411 | 6.989 | 7.319 | 2,804,286 | +0.12(+1.62%) |
Nov 03, 2008 | 7.364 | 7.468 | 7.132 | 7.203 | 1,517,755 | -0.22(-3.00%) |
Oct 31, 2008 | 6.946 | 7.426 | 6.877 | 7.426 | 2,106,282 | +0.42(+6.01%) |
Oct 30, 2008 | 6.929 | 7.052 | 6.676 | 7.005 | 1,296,070 | +0.15(+2.19%) |
Oct 29, 2008 | 7.183 | 7.222 | 6.690 | 6.854 | 2,924,490 | -0.21(-2.91%) |
Oct 28, 2008 | 6.357 | 7.060 | 6.112 | 7.060 | 2,957,712 | +0.89(+14.45%) |
Oct 27, 2008 | 6.290 | 6.617 | 6.142 | 6.168 | 2,157,837 | -0.19(-2.92%) |
Oct 24, 2008 | 6.301 | 6.686 | 6.126 | 6.354 | 2,570,998 | -0.47(-6.94%) |
Oct 23, 2008 | 6.605 | 6.966 | 6.301 | 6.828 | 4,006,035 | +0.27(+4.15%) |
Oct 22, 2008 | 6.609 | 6.948 | 6.421 | 6.556 | 4,207,781 | -0.23(-3.36%) |
Oct 21, 2008 | 6.731 | 7.098 | 6.693 | 6.784 | 2,242,653 | +0.07(+1.00%) |
Oct 20, 2008 | 6.808 | 6.823 | 6.366 | 6.716 | 1,048,481 | -0.03(-0.50%) |
Oct 17, 2008 | 6.561 | 7.072 | 6.515 | 6.750 | 1,737,670 | -0.13(-1.93%) |
Oct 16, 2008 | 6.386 | 6.927 | 6.094 | 6.883 | 2,850,458 | +0.59(+9.36%) |
Oct 15, 2008 | 7.003 | 7.199 | 6.218 | 6.294 | 2,343,665 | -0.97(-13.30%) |
Oct 14, 2008 | 7.958 | 7.981 | 6.872 | 7.259 | 2,685,994 | -0.64(-8.10%) |
Oct 13, 2008 | 7.693 | 7.976 | 7.357 | 7.900 | 2,548,809 | +0.27(+3.47%) |
Oct 10, 2008 | 6.502 | 7.634 | 6.237 | 7.634 | 4,469,841 | +0.97(+14.48%) |
Oct 09, 2008 | 7.084 | 7.284 | 6.619 | 6.669 | 2,629,712 | -0.37(-5.30%) |
Oct 08, 2008 | 7.120 | 7.516 | 7.040 | 7.042 | 1,690,463 | -0.16(-2.28%) |
Oct 07, 2008 | 7.654 | 7.763 | 7.206 | 7.206 | 1,943,668 | -0.40(-5.23%) |
Oct 06, 2008 | 7.693 | 7.905 | 7.351 | 7.604 | 1,858,473 | -0.36(-4.51%) |
Oct 03, 2008 | 8.771 | 8.808 | 7.935 | 7.963 | 2,346,006 | -0.61(-7.08%) |
Oct 02, 2008 | 9.152 | 9.189 | 8.540 | 8.570 | 1,376,216 | -0.60(-6.52%) |
Oct 01, 2008 | 9.427 | 9.427 | 9.007 | 9.167 | 1,069,093 | -0.21(-2.24%) |
Sep 30, 2008 | 9.247 | 9.539 | 9.144 | 9.378 | 2,026,261 | +0.33(+3.63%) |
Sep 29, 2008 | 9.304 | 9.465 | 9.049 | 9.049 | 1,746,423 | -0.48(-5.08%) |
Sep 26, 2008 | 8.992 | 9.549 | 8.975 | 9.534 | 0 | +0.37(+4.07%) |
Sep 25, 2008 | 9.007 | 9.305 | 8.920 | 9.160 | 1,604,205 | +0.16(+1.79%) |
Sep 24, 2008 | 9.042 | 9.265 | 8.840 | 8.999 | 1,557,683 | -0.13(-1.38%) |
Sep 23, 2008 | 8.961 | 9.343 | 8.941 | 9.125 | 1,620,921 | +0.13(+1.40%) |
Sep 22, 2008 | 9.500 | 9.594 | 8.999 | 8.999 | 1,907,720 | -0.59(-6.19%) |
Sep 19, 2008 | 9.404 | 9.905 | 9.240 | 9.594 | 0 | +0.38(+4.09%) |
Sep 18, 2008 | 8.685 | 9.217 | 8.221 | 9.217 | 2,644,974 | +0.69(+8.09%) |
Sep 17, 2008 | 8.633 | 8.828 | 8.471 | 8.527 | 1,855,617 | -0.32(-3.64%) |
Sep 16, 2008 | 8.365 | 8.879 | 8.365 | 8.849 | 1,999,322 | +0.53(+6.33%) |
Sep 15, 2008 | 8.453 | 8.816 | 8.322 | 8.322 | 2,080,677 | -0.44(-4.99%) |
Sep 12, 2008 | 8.660 | 8.863 | 8.660 | 8.759 | 1,298,609 | -0.01(-0.06%) |
Sep 11, 2008 | 8.846 | 8.897 | 8.600 | 8.764 | 1,249,882 | -0.17(-1.92%) |
Sep 10, 2008 | 8.826 | 9.022 | 8.747 | 8.936 | 1,638,451 | +0.24(+2.70%) |
Sep 09, 2008 | 9.022 | 9.132 | 8.639 | 8.701 | 1,607,236 | -0.35(-3.89%) |
Sep 08, 2008 | 9.095 | 9.146 | 8.925 | 9.053 | 1,909,089 | +0.22(+2.52%) |
Sep 05, 2008 | 8.748 | 8.897 | 8.605 | 8.830 | 0 | -0.01(-0.06%) |
Sep 04, 2008 | 8.982 | 9.042 | 8.819 | 8.835 | 1,757,343 | -0.25(-2.71%) |
Sep 03, 2008 | 8.909 | 9.104 | 8.888 | 9.081 | 1,231,204 | +0.13(+1.42%) |
Sep 02, 2008 | 8.920 | 9.162 | 8.785 | 8.953 | 951,909 | +0.17(+1.91%) |
Aug 29, 2008 | 8.785 | 8.856 | 8.663 | 8.785 | 1,038,054 | -0.02(-0.20%) |
Aug 28, 2008 | 8.543 | 8.803 | 8.531 | 8.803 | 1,401,357 | +0.27(+3.17%) |
Aug 27, 2008 | 8.439 | 8.573 | 8.396 | 8.533 | 1,036,267 | +0.04(+0.48%) |
Aug 26, 2008 | 8.462 | 8.602 | 8.308 | 8.492 | 917,415 | +0.02(+0.25%) |
Aug 25, 2008 | 8.676 | 8.676 | 8.471 | 8.471 | 1,018,573 | -0.28(-3.19%) |
Aug 22, 2008 | 8.478 | 8.750 | 8.478 | 8.750 | 1,380,361 | +0.30(+3.56%) |
Aug 21, 2008 | 8.469 | 8.552 | 8.354 | 8.449 | 864,158 | -0.03(-0.40%) |
Aug 20, 2008 | 8.658 | 8.663 | 8.442 | 8.483 | 1,902,054 | -0.18(-2.06%) |
Aug 19, 2008 | 8.669 | 8.717 | 8.527 | 8.662 | 1,549,331 | -0.08(-0.95%) |
Aug 18, 2008 | 8.886 | 8.932 | 8.651 | 8.745 | 1,386,140 | -0.11(-1.28%) |
Aug 15, 2008 | 9.051 | 9.136 | 8.833 | 8.858 | 0 | -0.13(-1.40%) |
Aug 14, 2008 | 8.674 | 8.992 | 8.674 | 8.984 | 808,153 | +0.23(+2.63%) |
Aug 13, 2008 | 8.640 | 8.839 | 8.580 | 8.754 | 1,217,944 | +0.13(+1.50%) |
Aug 12, 2008 | 8.625 | 8.706 | 8.540 | 8.625 | 1,011,573 | -0.09(-1.07%) |
Aug 11, 2008 | 8.660 | 8.807 | 8.570 | 8.718 | 1,214,212 | +0.04(+0.45%) |
Aug 08, 2008 | 8.359 | 8.679 | 8.336 | 8.679 | 1,076,693 | +0.30(+3.54%) |
Aug 07, 2008 | 8.430 | 8.589 | 8.313 | 8.382 | 688,034 | -0.19(-2.17%) |
Aug 06, 2008 | 8.610 | 8.642 | 8.504 | 8.568 | 773,495 | -0.12(-1.38%) |
Aug 05, 2008 | 8.506 | 8.692 | 8.435 | 8.688 | 1,305,638 | +0.27(+3.17%) |
Aug 04, 2008 | 8.472 | 8.584 | 8.297 | 8.421 | 1,051,524 | -0.09(-1.10%) |
Aug 01, 2008 | 8.481 | 8.559 | 8.205 | 8.515 | 1,147,825 | +0.02(+0.29%) |
Jul 31, 2008 | 8.400 | 8.570 | 8.322 | 8.490 | 890,006 | -0.05(-0.54%) |
Jul 30, 2008 | 8.734 | 8.747 | 8.366 | 8.536 | 1,331,961 | -0.11(-1.33%) |
Jul 29, 2008 | 8.651 | 8.764 | 8.262 | 8.651 | 1,939,822 | +0.44(+5.41%) |
Jul 28, 2008 | 8.267 | 8.520 | 8.121 | 8.207 | 1,296,155 | -0.12(-1.40%) |
Jul 25, 2008 | 8.174 | 8.409 | 8.129 | 8.324 | 1,053,735 | +0.24(+2.95%) |
Jul 24, 2008 | 8.600 | 8.600 | 8.020 | 8.085 | 1,283,064 | -0.51(-5.93%) |
Jul 23, 2008 | 8.472 | 8.840 | 8.347 | 8.594 | 1,514,950 | +0.14(+1.67%) |
Jul 22, 2008 | 7.981 | 8.488 | 7.915 | 8.453 | 1,950,810 | +0.40(+5.03%) |
Jul 21, 2008 | 7.866 | 8.071 | 7.753 | 8.048 | 1,081,675 | +0.20(+2.50%) |
Jul 18, 2008 | 8.000 | 8.014 | 7.723 | 7.852 | 999,025 | -0.08(-1.07%) |
Jul 17, 2008 | 7.938 | 7.979 | 7.588 | 7.937 | 1,353,557 | +0.19(+2.47%) |
Jul 16, 2008 | 7.544 | 7.772 | 7.305 | 7.746 | 2,222,618 | +0.24(+3.25%) |
Jul 15, 2008 | 7.256 | 7.671 | 7.233 | 7.502 | 1,899,278 | +0.12(+1.60%) |
Jul 14, 2008 | 7.804 | 7.811 | 7.281 | 7.383 | 2,344,439 | -0.26(-3.40%) |
Jul 11, 2008 | 7.510 | 7.760 | 7.392 | 7.643 | 3,308,744 | +0.10(+1.27%) |
Jul 10, 2008 | 7.261 | 7.781 | 7.212 | 7.548 | 1,713,054 | +0.28(+3.82%) |
Jul 09, 2008 | 8.032 | 8.036 | 7.250 | 7.270 | 3,362,012 | -0.78(-9.69%) |
Jul 08, 2008 | 7.618 | 8.057 | 7.516 | 8.050 | 2,683,687 | +0.43(+5.69%) |
Jul 07, 2008 | 7.769 | 7.838 | 7.608 | 7.617 | 2,119,435 | -0.10(-1.28%) |
Jul 04, 2008 | 7.763 | 7.831 | 7.668 | 7.716 | 414,026 | +0.00(+0.00%) |
Jul 03, 2008 | 7.763 | 7.831 | 7.668 | 7.716 | 414,026 | -0.03(-0.34%) |
Jul 02, 2008 | 7.783 | 7.891 | 7.730 | 7.742 | 1,315,772 | -0.06(-0.79%) |
Jul 01, 2008 | 7.696 | 7.825 | 7.549 | 7.804 | 1,621,102 | +0.02(+0.30%) |
Jun 30, 2008 | 7.843 | 7.877 | 7.714 | 7.781 | 1,078,440 | -0.07(-0.88%) |
Jun 27, 2008 | 8.069 | 8.083 | 7.811 | 7.850 | 2,162,723 | -0.20(-2.53%) |
Jun 26, 2008 | 8.237 | 8.303 | 8.022 | 8.053 | 1,106,692 | -0.24(-2.92%) |
Jun 25, 2008 | 8.128 | 8.407 | 8.128 | 8.296 | 867,743 | +0.13(+1.58%) |
Jun 24, 2008 | 8.039 | 8.269 | 7.983 | 8.167 | 1,169,799 | +0.04(+0.50%) |
Jun 23, 2008 | 8.414 | 8.414 | 8.119 | 8.126 | 1,362,763 | -0.22(-2.61%) |
Jun 20, 2008 | 8.531 | 8.531 | 8.248 | 8.343 | 1,370,086 | -0.14(-1.61%) |
Jun 19, 2008 | 8.361 | 8.506 | 8.342 | 8.480 | 843,422 | +0.12(+1.44%) |
Jun 18, 2008 | 8.481 | 8.510 | 8.347 | 8.359 | 908,735 | -0.13(-1.52%) |
Jun 17, 2008 | 8.702 | 8.702 | 8.465 | 8.488 | 859,504 | -0.18(-2.06%) |
Jun 16, 2008 | 8.511 | 8.667 | 8.494 | 8.667 | 551,771 | +0.14(+1.66%) |
Jun 13, 2008 | 8.338 | 8.526 | 8.285 | 8.526 | 770,933 | +0.24(+2.92%) |
Jun 12, 2008 | 8.467 | 8.584 | 8.262 | 8.283 | 1,242,497 | -0.10(-1.22%) |
Jun 11, 2008 | 8.469 | 8.522 | 8.320 | 8.386 | 926,592 | -0.14(-1.62%) |
Jun 10, 2008 | 8.411 | 8.540 | 8.289 | 8.524 | 1,094,302 | +0.12(+1.43%) |
Jun 09, 2008 | 8.600 | 8.681 | 8.379 | 8.403 | 841,906 | -0.16(-1.88%) |
Jun 06, 2008 | 8.839 | 8.930 | 8.552 | 8.564 | 664,991 | -0.45(-4.95%) |
Jun 05, 2008 | 8.762 | 9.010 | 8.762 | 9.010 | 695,052 | +0.24(+2.76%) |
Jun 04, 2008 | 8.646 | 8.918 | 8.610 | 8.768 | 915,339 | +0.10(+1.12%) |
Jun 03, 2008 | 8.663 | 8.701 | 8.541 | 8.671 | 889,616 | +0.07(+0.78%) |