Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.951 | 9.169 | 8.834 | 9.076 | 684,595 | +0.12(+1.31%) |
May 28, 2009 | 9.162 | 9.308 | 8.771 | 8.959 | 623,597 | -0.13(-1.46%) |
May 27, 2009 | 9.052 | 9.232 | 8.850 | 9.091 | 822,393 | +0.02(+0.17%) |
May 26, 2009 | 8.389 | 9.115 | 8.389 | 9.076 | 879,515 | +0.59(+6.99%) |
May 22, 2009 | 8.662 | 8.732 | 8.381 | 8.483 | 865,637 | -0.29(-3.29%) |
May 21, 2009 | 8.795 | 8.896 | 8.584 | 8.771 | 943,929 | -0.17(-1.92%) |
May 20, 2009 | 8.662 | 9.099 | 8.615 | 8.943 | 1,550,799 | +0.36(+4.18%) |
May 19, 2009 | 8.678 | 8.764 | 8.436 | 8.584 | 1,215,481 | -0.02(-0.27%) |
May 18, 2009 | 8.202 | 8.623 | 8.202 | 8.608 | 1,083,335 | +0.41(+4.95%) |
May 15, 2009 | 8.186 | 8.397 | 8.092 | 8.202 | 746,905 | +0.01(+0.10%) |
May 14, 2009 | 7.780 | 8.405 | 7.757 | 8.194 | 1,493,672 | +0.45(+5.85%) |
May 13, 2009 | 8.108 | 8.139 | 7.687 | 7.741 | 1,317,655 | -0.43(-5.25%) |
May 12, 2009 | 8.693 | 8.717 | 8.007 | 8.171 | 1,283,970 | -0.45(-5.25%) |
May 11, 2009 | 8.514 | 8.842 | 8.272 | 8.623 | 2,043,307 | +0.16(+1.84%) |
May 08, 2009 | 8.748 | 8.897 | 8.147 | 8.467 | 1,751,671 | -0.25(-2.86%) |
May 07, 2009 | 9.325 | 9.408 | 8.678 | 8.717 | 1,126,739 | -0.48(-5.18%) |
May 06, 2009 | 9.364 | 9.521 | 8.974 | 9.193 | 1,497,374 | -0.19(-2.00%) |
May 05, 2009 | 8.896 | 9.404 | 8.748 | 9.380 | 1,935,108 | +0.66(+7.61%) |
May 04, 2009 | 8.717 | 8.904 | 8.576 | 8.717 | 1,304,992 | +0.09(+1.09%) |
May 01, 2009 | 8.888 | 9.094 | 8.420 | 8.623 | 1,541,713 | -0.26(-2.90%) |
Apr 30, 2009 | 9.146 | 9.349 | 8.795 | 8.881 | 1,299,721 | -0.27(-2.90%) |
Apr 29, 2009 | 8.826 | 9.255 | 8.748 | 9.146 | 1,105,737 | +0.37(+4.27%) |
Apr 28, 2009 | 8.592 | 8.865 | 8.537 | 8.771 | 1,112,552 | +0.09(+0.99%) |
Apr 27, 2009 | 8.779 | 8.873 | 8.428 | 8.686 | 1,387,283 | -0.21(-2.37%) |
Apr 24, 2009 | 8.896 | 9.060 | 8.834 | 8.896 | 1,290,111 | +0.10(+1.15%) |
Apr 23, 2009 | 8.935 | 9.021 | 8.717 | 8.795 | 1,571,615 | -0.11(-1.23%) |
Apr 22, 2009 | 8.693 | 9.123 | 8.693 | 8.904 | 1,554,865 | +0.20(+2.33%) |
Apr 21, 2009 | 8.233 | 8.717 | 8.233 | 8.701 | 757,894 | +0.41(+4.99%) |
Apr 20, 2009 | 8.522 | 8.569 | 8.210 | 8.288 | 477,818 | -0.41(-4.75%) |
Apr 17, 2009 | 8.522 | 8.779 | 8.467 | 8.701 | 1,124,895 | +0.20(+2.39%) |
Apr 16, 2009 | 8.155 | 8.533 | 8.085 | 8.498 | 955,541 | +0.41(+5.12%) |
Apr 15, 2009 | 8.155 | 8.241 | 7.968 | 8.085 | 1,368,024 | -0.25(-3.00%) |
Apr 14, 2009 | 8.272 | 8.475 | 8.186 | 8.334 | 767,985 | -0.06(-0.74%) |
Apr 13, 2009 | 8.412 | 8.436 | 8.147 | 8.397 | 855,624 | -0.12(-1.47%) |
Apr 09, 2009 | 8.194 | 8.545 | 7.999 | 8.522 | 1,398,493 | +0.35(+4.30%) |
Apr 08, 2009 | 7.944 | 8.178 | 7.866 | 8.171 | 962,794 | +0.30(+3.77%) |
Apr 07, 2009 | 7.819 | 8.178 | 7.804 | 7.874 | 1,074,660 | -0.06(-0.79%) |
Apr 06, 2009 | 7.734 | 7.960 | 7.671 | 7.936 | 1,075,113 | +0.09(+1.19%) |
Apr 03, 2009 | 7.741 | 7.874 | 7.616 | 7.843 | 687,716 | +0.11(+1.41%) |
Apr 02, 2009 | 7.773 | 7.886 | 7.609 | 7.734 | 1,841,189 | +0.12(+1.64%) |
Apr 01, 2009 | 7.304 | 7.624 | 7.203 | 7.609 | 784,963 | +0.17(+2.31%) |
Mar 31, 2009 | 7.359 | 7.655 | 7.226 | 7.437 | 751,515 | +0.17(+2.36%) |
Mar 30, 2009 | 7.445 | 7.460 | 7.179 | 7.265 | 676,052 | -0.52(-6.71%) |
Mar 26, 2009 | 7.601 | 7.843 | 7.523 | 7.788 | 1,295,031 | +0.30(+3.96%) |
Mar 25, 2009 | 7.351 | 7.648 | 7.281 | 7.492 | 1,132,616 | +0.15(+2.02%) |
Mar 24, 2009 | 7.312 | 7.554 | 7.304 | 7.343 | 1,135,027 | -0.07(-0.95%) |
Mar 23, 2009 | 7.328 | 7.554 | 7.109 | 7.414 | 1,149,342 | +0.17(+2.37%) |
Mar 20, 2009 | 7.507 | 7.585 | 7.148 | 7.242 | 708,867 | -0.23(-3.13%) |
Mar 19, 2009 | 7.554 | 7.585 | 7.367 | 7.476 | 1,180,763 | -0.17(-2.24%) |
Mar 18, 2009 | 6.906 | 7.866 | 6.906 | 7.648 | 3,644,655 | +0.74(+10.73%) |
Mar 17, 2009 | 6.852 | 6.977 | 6.781 | 6.906 | 1,709,034 | +0.07(+1.03%) |
Mar 16, 2009 | 6.977 | 7.047 | 6.789 | 6.836 | 1,277,743 | -0.06(-0.90%) |
Mar 13, 2009 | 7.047 | 7.047 | 6.610 | 6.899 | 1,506,442 | -0.16(-2.21%) |
Mar 12, 2009 | 6.212 | 7.078 | 6.126 | 7.055 | 2,697,240 | +0.83(+13.43%) |
Mar 11, 2009 | 6.212 | 6.294 | 6.118 | 6.220 | 2,080,227 | +0.02(+0.38%) |
Mar 10, 2009 | 6.142 | 6.337 | 6.056 | 6.196 | 2,052,849 | +0.17(+2.85%) |
Mar 09, 2009 | 5.946 | 6.149 | 5.900 | 6.024 | 1,000,395 | +0.04(+0.65%) |
Mar 06, 2009 | 6.196 | 6.243 | 5.892 | 5.985 | 1,446,497 | -0.12(-2.04%) |
Mar 05, 2009 | 6.204 | 6.282 | 6.110 | 6.110 | 1,075,417 | -0.20(-3.09%) |
Mar 04, 2009 | 6.235 | 6.446 | 6.118 | 6.305 | 1,159,278 | -0.03(-0.49%) |
Mar 02, 2009 | 6.173 | 6.430 | 6.173 | 6.337 | 1,467,531 | -0.06(-0.98%) |
Feb 27, 2009 | 6.142 | 6.524 | 6.009 | 6.399 | 1,177,960 | +0.19(+3.02%) |
Feb 26, 2009 | 6.157 | 6.290 | 6.079 | 6.212 | 1,338,029 | +0.07(+1.14%) |
Feb 25, 2009 | 6.220 | 6.321 | 5.853 | 6.142 | 1,285,751 | -0.09(-1.38%) |
Feb 24, 2009 | 6.586 | 6.758 | 6.017 | 6.227 | 3,709,756 | -0.37(-5.56%) |
Feb 23, 2009 | 6.594 | 6.703 | 6.321 | 6.594 | 1,466,182 | +0.00(+0.00%) |
Feb 20, 2009 | 6.274 | 6.820 | 6.138 | 6.594 | 2,117,281 | +0.22(+3.43%) |
Feb 19, 2009 | 6.360 | 6.454 | 6.142 | 6.376 | 851,937 | +0.06(+0.99%) |
Feb 18, 2009 | 6.454 | 6.547 | 6.274 | 6.313 | 1,046,664 | -0.12(-1.82%) |
Feb 17, 2009 | 6.376 | 6.532 | 6.220 | 6.430 | 923,717 | -0.12(-1.90%) |
Feb 13, 2009 | 6.305 | 6.610 | 6.071 | 6.555 | 1,366,978 | +0.25(+3.96%) |
Feb 12, 2009 | 6.126 | 6.368 | 5.853 | 6.305 | 1,582,288 | +0.28(+4.66%) |
Feb 11, 2009 | 6.243 | 6.243 | 5.978 | 6.024 | 1,476,144 | -0.17(-2.77%) |
Feb 10, 2009 | 6.555 | 6.586 | 6.149 | 6.196 | 1,179,849 | -0.41(-6.15%) |
Feb 09, 2009 | 6.610 | 6.688 | 6.298 | 6.602 | 1,446,158 | +0.04(+0.59%) |
Feb 06, 2009 | 6.563 | 6.633 | 6.360 | 6.563 | 1,127,679 | +0.15(+2.31%) |
Feb 05, 2009 | 6.087 | 6.469 | 5.985 | 6.415 | 817,255 | +0.31(+5.12%) |
Feb 04, 2009 | 6.165 | 6.325 | 6.032 | 6.103 | 511,799 | -0.08(-1.26%) |
Feb 03, 2009 | 6.032 | 6.212 | 5.736 | 6.181 | 781,131 | +0.17(+2.86%) |
Feb 02, 2009 | 5.907 | 6.064 | 5.767 | 6.009 | 841,341 | +0.05(+0.92%) |
Jan 30, 2009 | 6.149 | 6.173 | 5.837 | 5.954 | 591,303 | -0.13(-2.18%) |
Jan 29, 2009 | 6.477 | 6.590 | 6.064 | 6.087 | 546,493 | -0.43(-6.59%) |
Jan 28, 2009 | 6.438 | 6.551 | 6.290 | 6.516 | 519,857 | +0.14(+2.20%) |
Jan 27, 2009 | 6.360 | 6.555 | 6.235 | 6.376 | 524,029 | +0.09(+1.49%) |
Jan 26, 2009 | 6.110 | 6.337 | 6.071 | 6.282 | 1,069,684 | +0.20(+3.21%) |
Jan 23, 2009 | 6.352 | 6.360 | 6.071 | 6.087 | 1,472,397 | -0.42(-6.47%) |
Jan 22, 2009 | 5.985 | 6.625 | 5.966 | 6.508 | 1,718,847 | +0.40(+6.51%) |
Jan 21, 2009 | 5.814 | 6.134 | 5.814 | 6.110 | 1,012,519 | +0.26(+4.40%) |
Jan 20, 2009 | 6.181 | 6.188 | 5.837 | 5.853 | 1,004,215 | -0.39(-6.25%) |
Jan 16, 2009 | 5.939 | 6.313 | 5.900 | 6.243 | 1,874,095 | +0.38(+6.52%) |
Jan 15, 2009 | 5.502 | 5.978 | 5.439 | 5.861 | 1,115,002 | +0.40(+7.29%) |
Jan 14, 2009 | 5.712 | 5.728 | 5.244 | 5.463 | 1,260,287 | -0.27(-4.76%) |
Jan 13, 2009 | 5.946 | 6.196 | 5.712 | 5.736 | 1,040,339 | -0.26(-4.30%) |
Jan 12, 2009 | 5.962 | 6.227 | 5.868 | 5.993 | 1,203,558 | -0.46(-7.13%) |
Jan 09, 2009 | 6.594 | 6.594 | 6.337 | 6.454 | 1,201,895 | -0.16(-2.36%) |
Jan 08, 2009 | 6.212 | 6.641 | 6.103 | 6.610 | 1,165,831 | +0.36(+5.74%) |
Jan 07, 2009 | 6.438 | 6.438 | 6.196 | 6.251 | 1,250,826 | -0.30(-4.53%) |
Jan 06, 2009 | 6.430 | 6.563 | 6.243 | 6.547 | 1,091,534 | +0.12(+1.82%) |
Jan 05, 2009 | 6.032 | 6.430 | 5.892 | 6.430 | 1,714,888 | +0.13(+2.11%) |
Jan 02, 2009 | 6.056 | 6.329 | 5.993 | 6.298 | 676,997 | +0.25(+4.13%) |
Dec 31, 2008 | 5.720 | 6.173 | 5.667 | 6.048 | 854,529 | +0.35(+6.16%) |
Dec 30, 2008 | 5.627 | 5.697 | 5.447 | 5.697 | 441,907 | +0.14(+2.53%) |
Dec 29, 2008 | 5.564 | 5.728 | 5.494 | 5.556 | 552,882 | -0.10(-1.79%) |
Dec 26, 2008 | 5.619 | 5.658 | 5.548 | 5.658 | 143,991 | +0.07(+1.26%) |
Dec 24, 2008 | 5.525 | 5.603 | 5.486 | 5.587 | 297,154 | +0.07(+1.27%) |
Dec 23, 2008 | 5.853 | 5.884 | 5.486 | 5.517 | 786,174 | -0.33(-5.61%) |
Dec 22, 2008 | 6.337 | 6.352 | 5.744 | 5.845 | 1,337,481 | -0.49(-7.76%) |
Dec 19, 2008 | 6.188 | 6.399 | 6.040 | 6.337 | 2,368,553 | +0.27(+4.50%) |
Dec 18, 2008 | 6.009 | 6.165 | 5.900 | 6.064 | 1,830,755 | +0.04(+0.65%) |
Dec 17, 2008 | 5.939 | 6.321 | 5.736 | 6.024 | 1,407,791 | +0.00(+0.00%) |
Dec 16, 2008 | 5.346 | 6.032 | 5.346 | 6.024 | 1,052,864 | +0.79(+15.05%) |
Dec 15, 2008 | 5.541 | 5.603 | 5.158 | 5.236 | 1,108,666 | -0.30(-5.36%) |
Dec 12, 2008 | 5.556 | 5.845 | 5.439 | 5.533 | 1,010,170 | -0.15(-2.61%) |
Dec 11, 2008 | 5.587 | 5.868 | 5.455 | 5.681 | 1,714,705 | +0.05(+0.97%) |
Dec 10, 2008 | 5.260 | 5.634 | 5.221 | 5.627 | 1,154,593 | +0.44(+8.42%) |
Dec 09, 2008 | 5.260 | 5.439 | 5.150 | 5.189 | 700,160 | -0.14(-2.64%) |
Dec 08, 2008 | 5.072 | 5.385 | 5.072 | 5.330 | 872,915 | +0.30(+5.89%) |
Dec 05, 2008 | 4.573 | 5.053 | 4.394 | 5.033 | 920,751 | +0.37(+8.04%) |
Dec 04, 2008 | 4.557 | 5.119 | 4.526 | 4.659 | 1,446,393 | +0.02(+0.34%) |
Dec 03, 2008 | 4.479 | 4.682 | 4.058 | 4.643 | 1,173,693 | +0.40(+9.37%) |
Dec 02, 2008 | 4.081 | 4.245 | 3.925 | 4.245 | 923,805 | +0.23(+5.84%) |
Dec 01, 2008 | 4.339 | 4.409 | 3.996 | 4.011 | 716,685 | -0.35(-8.05%) |
Nov 28, 2008 | 4.136 | 4.362 | 4.074 | 4.362 | 299,358 | +0.23(+5.47%) |
Nov 26, 2008 | 3.746 | 4.159 | 3.629 | 4.136 | 852,530 | +0.30(+7.94%) |
Nov 25, 2008 | 3.738 | 3.839 | 3.660 | 3.832 | 1,152,058 | +0.15(+4.03%) |
Nov 24, 2008 | 3.457 | 3.800 | 3.340 | 3.683 | 1,706,983 | +0.20(+5.83%) |
Nov 21, 2008 | 3.777 | 3.777 | 3.192 | 3.480 | 2,595,361 | -0.23(-6.30%) |
Nov 20, 2008 | 3.917 | 3.941 | 3.707 | 3.715 | 1,680,345 | -0.12(-3.25%) |
Nov 19, 2008 | 4.261 | 4.292 | 3.839 | 3.839 | 1,046,392 | -0.42(-9.89%) |
Nov 18, 2008 | 4.433 | 4.534 | 4.105 | 4.261 | 611,541 | -0.15(-3.36%) |
Nov 17, 2008 | 4.284 | 4.448 | 4.249 | 4.409 | 727,044 | +0.09(+1.99%) |
Nov 14, 2008 | 4.534 | 4.612 | 4.315 | 4.323 | 1,510,126 | -0.30(-6.42%) |
Nov 13, 2008 | 4.994 | 5.049 | 4.308 | 4.620 | 3,118,641 | -0.35(-7.06%) |
Nov 12, 2008 | 5.096 | 5.299 | 4.971 | 4.971 | 910,239 | -0.18(-3.48%) |
Nov 11, 2008 | 5.174 | 5.361 | 5.119 | 5.150 | 1,407,225 | -0.02(-0.45%) |
Nov 10, 2008 | 5.470 | 5.470 | 5.150 | 5.174 | 886,608 | -0.20(-3.63%) |
Nov 07, 2008 | 5.400 | 5.470 | 5.244 | 5.369 | 514,705 | +0.02(+0.44%) |
Nov 06, 2008 | 5.564 | 5.650 | 5.283 | 5.346 | 976,535 | -0.25(-4.46%) |
Nov 05, 2008 | 5.642 | 5.806 | 5.552 | 5.595 | 972,899 | -0.12(-2.18%) |
Nov 04, 2008 | 5.572 | 5.751 | 5.470 | 5.720 | 974,196 | +0.18(+3.24%) |
Nov 03, 2008 | 5.509 | 5.689 | 5.447 | 5.541 | 917,377 | +0.06(+1.14%) |
Oct 31, 2008 | 5.346 | 5.541 | 5.260 | 5.478 | 1,285,305 | +0.10(+1.89%) |
Oct 30, 2008 | 5.369 | 5.447 | 5.244 | 5.377 | 642,745 | +0.20(+3.77%) |
Oct 29, 2008 | 5.392 | 5.424 | 5.002 | 5.182 | 1,754,482 | -0.18(-3.35%) |
Oct 28, 2008 | 5.392 | 5.431 | 4.799 | 5.361 | 2,417,695 | -0.21(-3.78%) |
Oct 27, 2008 | 5.666 | 5.845 | 5.556 | 5.572 | 946,783 | -0.09(-1.52%) |
Oct 24, 2008 | 5.416 | 5.900 | 5.314 | 5.658 | 1,129,610 | -0.20(-3.46%) |
Oct 23, 2008 | 5.564 | 5.915 | 5.494 | 5.861 | 1,652,108 | +0.30(+5.33%) |
Oct 22, 2008 | 5.595 | 5.728 | 5.509 | 5.564 | 1,171,359 | -0.16(-2.73%) |
Oct 21, 2008 | 5.939 | 6.274 | 5.705 | 5.720 | 829,498 | -0.30(-5.05%) |
Oct 20, 2008 | 5.845 | 6.103 | 5.736 | 6.024 | 547,755 | +0.23(+4.04%) |
Oct 17, 2008 | 5.587 | 5.978 | 5.463 | 5.790 | 884,427 | +0.00(+0.00%) |
Oct 16, 2008 | 5.509 | 5.814 | 5.291 | 5.790 | 1,317,379 | +0.31(+5.70%) |
Oct 15, 2008 | 5.767 | 5.829 | 5.424 | 5.478 | 1,224,243 | -0.37(-6.40%) |
Oct 14, 2008 | 6.485 | 6.485 | 5.650 | 5.853 | 1,335,942 | -0.45(-7.18%) |
Oct 13, 2008 | 6.337 | 6.344 | 6.040 | 6.305 | 931,319 | +0.28(+4.66%) |
Oct 10, 2008 | 5.689 | 6.126 | 5.525 | 6.024 | 2,626,761 | +0.21(+3.62%) |
Oct 09, 2008 | 6.446 | 6.540 | 5.783 | 5.814 | 2,008,586 | -0.54(-8.48%) |
Oct 08, 2008 | 6.048 | 6.524 | 6.009 | 6.352 | 2,274,623 | +0.26(+4.23%) |
Oct 07, 2008 | 6.266 | 6.454 | 6.087 | 6.095 | 1,594,180 | -0.17(-2.74%) |
Oct 06, 2008 | 6.391 | 6.532 | 6.040 | 6.266 | 1,408,064 | -0.16(-2.55%) |
Oct 03, 2008 | 6.938 | 6.938 | 6.430 | 6.430 | 1,103,350 | -0.38(-5.61%) |
Oct 02, 2008 | 6.859 | 7.039 | 6.672 | 6.813 | 1,022,277 | -0.10(-1.47%) |
Oct 01, 2008 | 6.953 | 7.047 | 6.852 | 6.914 | 504,496 | -0.10(-1.45%) |
Sep 30, 2008 | 6.820 | 7.062 | 6.657 | 7.016 | 761,799 | +0.20(+2.98%) |
Sep 29, 2008 | 6.680 | 8.701 | 6.664 | 6.813 | 1,142,839 | -0.11(-1.58%) |
Sep 26, 2008 | 6.703 | 6.969 | 6.672 | 6.922 | 462,353 | +0.09(+1.26%) |
Sep 25, 2008 | 6.844 | 6.969 | 6.813 | 6.836 | 600,377 | +0.03(+0.46%) |
Sep 24, 2008 | 6.992 | 7.187 | 6.797 | 6.805 | 539,011 | -0.16(-2.35%) |
Sep 23, 2008 | 6.992 | 7.117 | 6.906 | 6.969 | 542,838 | +0.01(+0.11%) |
Sep 22, 2008 | 7.179 | 7.250 | 6.945 | 6.961 | 543,066 | -0.27(-3.78%) |
Sep 19, 2008 | 7.492 | 7.765 | 6.977 | 7.234 | 2,479,351 | +0.05(+0.65%) |
Sep 18, 2008 | 7.140 | 7.406 | 6.680 | 7.187 | 3,324,208 | +0.26(+3.72%) |
Sep 17, 2008 | 6.906 | 7.156 | 6.867 | 6.930 | 1,818,297 | -0.08(-1.11%) |
Sep 16, 2008 | 6.680 | 7.070 | 6.672 | 7.008 | 1,951,302 | +0.25(+3.70%) |
Sep 15, 2008 | 6.828 | 7.187 | 6.696 | 6.758 | 1,166,541 | -0.11(-1.59%) |
Sep 12, 2008 | 7.242 | 7.296 | 6.844 | 6.867 | 2,349,401 | -0.51(-6.88%) |
Sep 11, 2008 | 7.343 | 7.437 | 7.211 | 7.375 | 1,328,596 | -0.10(-1.36%) |
Sep 10, 2008 | 7.492 | 7.593 | 7.234 | 7.476 | 886,376 | +0.11(+1.48%) |
Sep 09, 2008 | 7.492 | 7.741 | 7.343 | 7.367 | 1,184,804 | -0.19(-2.48%) |
Sep 08, 2008 | 7.562 | 7.648 | 7.265 | 7.554 | 1,151,308 | +0.22(+2.98%) |
Sep 05, 2008 | 7.109 | 7.414 | 7.070 | 7.336 | 1,643,177 | +0.17(+2.40%) |
Sep 04, 2008 | 7.375 | 7.375 | 7.070 | 7.164 | 1,570,091 | -0.32(-4.28%) |
Sep 03, 2008 | 7.250 | 7.515 | 7.195 | 7.484 | 1,515,757 | +0.23(+3.12%) |
Sep 02, 2008 | 7.187 | 7.437 | 7.109 | 7.257 | 2,621,805 | +0.25(+3.56%) |
Aug 29, 2008 | 7.023 | 7.078 | 6.875 | 7.008 | 1,276,263 | -0.05(-0.66%) |
Aug 28, 2008 | 6.914 | 7.109 | 6.867 | 7.055 | 1,100,750 | +0.11(+1.57%) |
Aug 27, 2008 | 6.930 | 7.039 | 6.805 | 6.945 | 1,309,002 | +0.05(+0.68%) |
Aug 26, 2008 | 7.172 | 7.359 | 6.844 | 6.899 | 2,108,528 | -0.33(-4.54%) |
Aug 25, 2008 | 7.445 | 7.445 | 7.164 | 7.226 | 731,910 | -0.26(-3.44%) |
Aug 22, 2008 | 7.234 | 7.554 | 7.234 | 7.484 | 843,563 | +0.30(+4.24%) |
Aug 21, 2008 | 7.257 | 7.476 | 7.109 | 7.179 | 907,964 | -0.12(-1.71%) |
Aug 20, 2008 | 7.359 | 7.460 | 7.211 | 7.304 | 1,160,352 | -0.02(-0.21%) |
Aug 19, 2008 | 7.453 | 7.531 | 7.257 | 7.320 | 1,684,494 | -0.22(-2.90%) |
Aug 18, 2008 | 7.929 | 7.929 | 7.445 | 7.538 | 1,501,336 | -0.32(-4.07%) |
Aug 15, 2008 | 8.061 | 8.178 | 7.788 | 7.858 | 1,395,157 | -0.14(-1.76%) |
Aug 14, 2008 | 7.960 | 8.194 | 7.960 | 7.999 | 1,433,520 | -0.04(-0.49%) |
Aug 13, 2008 | 7.968 | 8.194 | 7.874 | 8.038 | 1,651,784 | +0.00(+0.00%) |
Aug 12, 2008 | 7.921 | 8.085 | 7.796 | 8.038 | 4,245,860 | +0.07(+0.88%) |
Aug 11, 2008 | 8.132 | 8.132 | 7.663 | 7.968 | 2,962,982 | +0.02(+0.20%) |
Aug 08, 2008 | 7.718 | 8.139 | 7.616 | 7.952 | 2,896,765 | +0.23(+2.93%) |
Aug 07, 2008 | 7.640 | 7.851 | 7.577 | 7.726 | 1,100,335 | -0.01(-0.10%) |
Aug 06, 2008 | 7.718 | 7.780 | 7.476 | 7.734 | 1,618,838 | +0.01(+0.10%) |
Aug 05, 2008 | 7.304 | 7.788 | 7.281 | 7.726 | 2,465,288 | +0.54(+7.49%) |
Aug 04, 2008 | 7.351 | 7.406 | 7.172 | 7.187 | 1,521,623 | -0.16(-2.23%) |
Aug 01, 2008 | 7.273 | 7.484 | 7.117 | 7.351 | 1,778,285 | +0.11(+1.51%) |
Jul 31, 2008 | 7.328 | 7.499 | 7.203 | 7.242 | 1,869,797 | +0.09(+1.20%) |
Jul 30, 2008 | 7.023 | 7.218 | 7.008 | 7.156 | 1,260,322 | +0.10(+1.44%) |
Jul 29, 2008 | 6.926 | 7.203 | 6.485 | 7.055 | 2,846,479 | +0.52(+7.88%) |
Jul 28, 2008 | 7.117 | 7.211 | 6.516 | 6.540 | 2,952,663 | -0.70(-9.70%) |
Jul 25, 2008 | 7.328 | 7.484 | 7.179 | 7.242 | 706,830 | +0.02(+0.22%) |
Jul 24, 2008 | 7.507 | 7.535 | 7.179 | 7.226 | 833,607 | -0.21(-2.83%) |
Jul 23, 2008 | 7.133 | 7.570 | 7.133 | 7.437 | 835,787 | +0.29(+4.04%) |
Jul 22, 2008 | 6.813 | 7.164 | 6.735 | 7.148 | 841,787 | +0.27(+3.97%) |
Jul 21, 2008 | 6.930 | 7.125 | 6.805 | 6.875 | 813,531 | -0.02(-0.23%) |
Jul 18, 2008 | 7.016 | 7.179 | 6.820 | 6.891 | 1,026,694 | -0.18(-2.54%) |
Jul 17, 2008 | 7.023 | 7.250 | 6.766 | 7.070 | 1,634,715 | +0.15(+2.14%) |
Jul 16, 2008 | 6.719 | 7.031 | 6.563 | 6.922 | 804,471 | +0.20(+3.02%) |
Jul 15, 2008 | 6.641 | 6.852 | 6.469 | 6.719 | 1,232,310 | +0.02(+0.23%) |
Jul 14, 2008 | 6.899 | 6.992 | 6.563 | 6.703 | 839,743 | -0.12(-1.83%) |
Jul 11, 2008 | 7.156 | 7.211 | 6.727 | 6.828 | 1,414,361 | -0.39(-5.41%) |
Jul 10, 2008 | 7.023 | 7.406 | 7.023 | 7.218 | 2,244,105 | +0.20(+2.89%) |
Jul 09, 2008 | 7.414 | 7.414 | 7.016 | 7.016 | 1,079,651 | -0.36(-4.87%) |
Jul 08, 2008 | 7.101 | 7.382 | 7.047 | 7.375 | 1,452,393 | +0.34(+4.77%) |
Jul 07, 2008 | 7.101 | 7.172 | 6.953 | 7.039 | 1,485,278 | +0.01(+0.11%) |
Jul 04, 2008 | 7.062 | 7.098 | 6.977 | 7.031 | 1,069,538 | +0.00(+0.00%) |
Jul 03, 2008 | 7.062 | 7.098 | 6.977 | 7.031 | 1,069,538 | -0.01(-0.11%) |
Jul 02, 2008 | 7.218 | 7.218 | 6.992 | 7.039 | 1,282,902 | -0.16(-2.17%) |
Jul 01, 2008 | 6.875 | 7.203 | 6.875 | 7.195 | 1,619,022 | +0.20(+2.79%) |
Jun 30, 2008 | 7.078 | 7.195 | 6.945 | 7.000 | 1,073,487 | -0.09(-1.32%) |
Jun 27, 2008 | 7.250 | 7.367 | 7.062 | 7.094 | 1,495,070 | -0.14(-1.94%) |
Jun 26, 2008 | 7.515 | 7.593 | 7.172 | 7.234 | 1,460,603 | -0.39(-5.12%) |
Jun 25, 2008 | 7.281 | 7.788 | 7.281 | 7.624 | 1,519,058 | +0.39(+5.39%) |
Jun 24, 2008 | 6.984 | 7.554 | 6.984 | 7.234 | 2,586,256 | +0.20(+2.77%) |
Jun 23, 2008 | 7.117 | 7.117 | 6.953 | 7.039 | 1,616,031 | -0.06(-0.88%) |
Jun 20, 2008 | 7.164 | 7.164 | 6.867 | 7.101 | 1,782,676 | -0.11(-1.52%) |
Jun 19, 2008 | 7.187 | 7.296 | 7.117 | 7.211 | 1,923,674 | -0.02(-0.22%) |
Jun 18, 2008 | 7.234 | 7.351 | 7.148 | 7.226 | 609,959 | -0.03(-0.43%) |
Jun 17, 2008 | 7.375 | 7.429 | 7.218 | 7.257 | 692,478 | -0.08(-1.06%) |
Jun 16, 2008 | 7.304 | 7.406 | 7.179 | 7.336 | 1,952,729 | +0.03(+0.43%) |
Jun 13, 2008 | 7.593 | 7.694 | 7.211 | 7.304 | 2,693,263 | -0.20(-2.60%) |
Jun 12, 2008 | 7.577 | 7.663 | 7.492 | 7.499 | 807,607 | +0.02(+0.21%) |
Jun 11, 2008 | 7.640 | 7.694 | 7.484 | 7.484 | 708,225 | -0.19(-2.44%) |
Jun 10, 2008 | 7.648 | 7.812 | 7.609 | 7.671 | 1,482,363 | -0.16(-1.99%) |
Jun 09, 2008 | 8.139 | 8.178 | 7.773 | 7.827 | 2,912,195 | -0.27(-3.28%) |
Jun 06, 2008 | 8.342 | 8.342 | 8.038 | 8.092 | 942,245 | -0.34(-3.98%) |
Jun 05, 2008 | 8.155 | 8.436 | 8.124 | 8.428 | 641,102 | +0.28(+3.45%) |
Jun 04, 2008 | 8.014 | 8.225 | 7.960 | 8.147 | 1,488,916 | +0.07(+0.87%) |
Jun 03, 2008 | 8.225 | 8.256 | 7.999 | 8.077 | 907,271 | -0.10(-1.24%) |