Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 5.594 | 5.625 | 5.531 | 5.544 | 1,172,044 | +0.09(+1.61%) |
Jun 29, 2009 | 5.494 | 5.494 | 5.406 | 5.456 | 595,092 | -0.07(-1.28%) |
Jun 26, 2009 | 5.496 | 5.575 | 5.496 | 5.527 | 645,506 | +0.03(+0.49%) |
Jun 25, 2009 | 5.410 | 5.529 | 5.375 | 5.500 | 1,606,035 | -0.12(-2.12%) |
Jun 24, 2009 | 5.627 | 5.692 | 5.552 | 5.619 | 1,293,237 | +0.15(+2.79%) |
Jun 23, 2009 | 5.429 | 5.467 | 5.348 | 5.467 | 1,299,908 | +0.17(+3.15%) |
Jun 22, 2009 | 5.319 | 5.377 | 5.225 | 5.300 | 690,586 | -0.04(-0.66%) |
Jun 19, 2009 | 5.383 | 5.383 | 5.235 | 5.335 | 476,444 | +0.01(+0.16%) |
Jun 18, 2009 | 5.304 | 5.362 | 5.296 | 5.327 | 450,113 | +0.00(+0.00%) |
Jun 17, 2009 | 5.402 | 5.402 | 5.243 | 5.327 | 620,311 | -0.09(-1.62%) |
Jun 16, 2009 | 5.458 | 5.498 | 5.408 | 5.415 | 484,189 | +0.02(+0.39%) |
Jun 15, 2009 | 5.498 | 5.502 | 5.323 | 5.394 | 525,143 | -0.13(-2.34%) |
Jun 12, 2009 | 5.488 | 5.525 | 5.435 | 5.523 | 324,488 | +0.03(+0.57%) |
Jun 11, 2009 | 5.519 | 5.531 | 5.440 | 5.492 | 637,608 | +0.03(+0.53%) |
Jun 10, 2009 | 5.552 | 5.552 | 5.400 | 5.463 | 325,379 | -0.04(-0.80%) |
Jun 09, 2009 | 5.467 | 5.548 | 5.467 | 5.506 | 566,091 | +0.09(+1.70%) |
Jun 08, 2009 | 5.383 | 5.442 | 5.331 | 5.415 | 540,724 | -0.08(-1.44%) |
Jun 05, 2009 | 5.460 | 5.494 | 5.400 | 5.494 | 713,998 | +0.08(+1.43%) |
Jun 04, 2009 | 5.437 | 5.477 | 5.364 | 5.417 | 1,092,366 | -0.12(-2.19%) |
Jun 03, 2009 | 5.725 | 5.725 | 5.515 | 5.538 | 1,938,849 | -0.18(-3.21%) |
Jun 02, 2009 | 5.801 | 5.826 | 5.659 | 5.721 | 1,928,885 | -0.08(-1.37%) |
Jun 01, 2009 | 5.698 | 5.878 | 5.698 | 5.801 | 1,611,360 | +0.23(+4.12%) |
May 29, 2009 | 5.573 | 5.579 | 5.508 | 5.571 | 2,285,685 | +0.03(+0.53%) |
May 28, 2009 | 5.519 | 5.562 | 5.456 | 5.542 | 1,270,404 | +0.05(+0.99%) |
May 27, 2009 | 5.346 | 5.533 | 5.346 | 5.488 | 1,098,467 | +0.14(+2.65%) |
May 26, 2009 | 5.264 | 5.423 | 5.264 | 5.346 | 896,264 | -0.03(-0.50%) |
May 22, 2009 | 5.429 | 5.444 | 5.325 | 5.373 | 1,365,342 | -0.05(-0.96%) |
May 21, 2009 | 5.319 | 5.425 | 5.168 | 5.425 | 2,275,414 | +0.15(+2.77%) |
May 20, 2009 | 5.216 | 5.573 | 5.114 | 5.279 | 1,671,412 | +0.29(+5.86%) |
May 19, 2009 | 4.985 | 5.010 | 4.930 | 4.987 | 962,647 | +0.08(+1.53%) |
May 18, 2009 | 4.853 | 4.916 | 4.843 | 4.912 | 1,052,031 | +0.20(+4.16%) |
May 15, 2009 | 4.736 | 4.757 | 4.697 | 4.716 | 505,330 | -0.04(-0.79%) |
May 14, 2009 | 4.707 | 4.753 | 4.678 | 4.753 | 391,763 | +0.04(+0.89%) |
May 13, 2009 | 4.738 | 4.749 | 4.655 | 4.711 | 472,510 | +0.01(+0.22%) |
May 12, 2009 | 4.703 | 4.705 | 4.643 | 4.701 | 889,659 | -0.04(-0.79%) |
May 11, 2009 | 4.716 | 4.768 | 4.688 | 4.738 | 710,552 | -0.03(-0.61%) |
May 08, 2009 | 4.720 | 4.768 | 4.713 | 4.768 | 1,010,214 | +0.06(+1.38%) |
May 07, 2009 | 4.764 | 4.764 | 4.684 | 4.703 | 948,533 | -0.03(-0.57%) |
May 06, 2009 | 4.745 | 4.745 | 4.645 | 4.730 | 642,803 | +0.07(+1.48%) |
May 05, 2009 | 4.753 | 4.780 | 4.599 | 4.661 | 1,161,304 | -0.13(-2.78%) |
May 04, 2009 | 4.774 | 4.859 | 4.764 | 4.795 | 1,200,081 | +0.09(+1.86%) |
May 01, 2009 | 4.611 | 4.734 | 4.595 | 4.707 | 1,344,039 | +0.16(+3.53%) |
Apr 30, 2009 | 4.705 | 4.761 | 4.547 | 4.547 | 2,014,046 | +0.01(+0.14%) |
Apr 29, 2009 | 4.557 | 4.580 | 4.517 | 4.540 | 902,164 | +0.01(+0.28%) |
Apr 28, 2009 | 4.476 | 4.542 | 4.473 | 4.528 | 666,364 | +0.03(+0.56%) |
Apr 27, 2009 | 4.551 | 4.551 | 4.486 | 4.503 | 1,008,374 | -0.05(-1.01%) |
Apr 24, 2009 | 4.494 | 4.567 | 4.478 | 4.549 | 439,871 | +0.05(+1.11%) |
Apr 23, 2009 | 4.457 | 4.515 | 4.457 | 4.499 | 840,367 | +0.06(+1.41%) |
Apr 22, 2009 | 4.476 | 4.499 | 4.434 | 4.436 | 571,445 | -0.04(-0.98%) |
Apr 21, 2009 | 4.494 | 4.501 | 4.434 | 4.480 | 852,861 | +0.01(+0.14%) |
Apr 20, 2009 | 4.540 | 4.540 | 4.434 | 4.473 | 2,138,373 | -0.10(-2.19%) |
Apr 17, 2009 | 4.559 | 4.620 | 4.538 | 4.574 | 1,830,985 | +0.01(+0.23%) |
Apr 16, 2009 | 4.534 | 4.563 | 4.463 | 4.563 | 1,267,279 | +0.04(+0.97%) |
Apr 15, 2009 | 4.528 | 4.563 | 4.451 | 4.519 | 389,879 | -0.05(-1.05%) |
Apr 14, 2009 | 4.549 | 4.592 | 4.496 | 4.567 | 491,445 | +0.00(+0.05%) |
Apr 13, 2009 | 4.634 | 4.634 | 4.549 | 4.565 | 1,021,410 | -0.13(-2.71%) |
Apr 09, 2009 | 4.665 | 4.693 | 4.565 | 4.693 | 404,056 | +0.09(+2.04%) |
Apr 08, 2009 | 4.617 | 4.682 | 4.559 | 4.599 | 460,662 | -0.02(-0.45%) |
Apr 07, 2009 | 4.561 | 4.672 | 4.528 | 4.620 | 1,113,061 | +0.04(+0.91%) |
Apr 06, 2009 | 4.609 | 4.609 | 4.486 | 4.578 | 699,711 | +0.03(+0.73%) |
Apr 03, 2009 | 4.626 | 4.626 | 4.487 | 4.544 | 549,571 | -0.07(-1.49%) |
Apr 02, 2009 | 4.444 | 4.613 | 4.444 | 4.613 | 765,328 | +0.22(+4.99%) |
Apr 01, 2009 | 4.367 | 4.398 | 4.344 | 4.394 | 701,643 | -0.05(-1.13%) |
Mar 31, 2009 | 4.463 | 4.467 | 4.361 | 4.444 | 1,314,099 | +0.05(+1.09%) |
Mar 30, 2009 | 4.330 | 4.396 | 4.290 | 4.396 | 618,538 | -0.10(-2.23%) |
Mar 26, 2009 | 4.463 | 4.534 | 4.453 | 4.496 | 971,308 | +0.16(+3.81%) |
Mar 25, 2009 | 4.309 | 4.438 | 4.265 | 4.332 | 496,454 | +0.10(+2.47%) |
Mar 24, 2009 | 4.229 | 4.282 | 4.215 | 4.227 | 455,347 | -0.09(-2.13%) |
Mar 23, 2009 | 4.342 | 4.371 | 4.319 | 4.319 | 1,053,392 | -0.02(-0.53%) |
Mar 20, 2009 | 4.390 | 4.390 | 4.319 | 4.342 | 479,814 | -0.02(-0.38%) |
Mar 19, 2009 | 4.521 | 4.521 | 4.348 | 4.359 | 897,519 | -0.09(-1.97%) |
Mar 18, 2009 | 4.357 | 4.478 | 4.321 | 4.446 | 600,254 | +0.02(+0.38%) |
Mar 17, 2009 | 4.319 | 4.430 | 4.313 | 4.430 | 453,051 | +0.05(+1.05%) |
Mar 16, 2009 | 4.361 | 4.440 | 4.355 | 4.384 | 541,361 | +0.06(+1.30%) |
Mar 13, 2009 | 4.342 | 4.403 | 4.323 | 4.327 | 0 | +0.03(+0.68%) |
Mar 12, 2009 | 4.244 | 4.317 | 4.181 | 4.298 | 1,045,527 | -0.08(-1.76%) |
Mar 11, 2009 | 4.403 | 4.403 | 4.273 | 4.375 | 951,078 | -0.01(-0.14%) |
Mar 10, 2009 | 4.311 | 4.417 | 4.284 | 4.382 | 847,460 | +0.18(+4.17%) |
Mar 09, 2009 | 4.248 | 4.344 | 4.206 | 4.206 | 2,567,332 | -0.11(-2.51%) |
Mar 06, 2009 | 4.327 | 4.369 | 4.284 | 4.315 | 0 | +0.06(+1.32%) |
Mar 05, 2009 | 4.309 | 4.330 | 4.183 | 4.259 | 652,125 | -0.14(-3.18%) |
Mar 04, 2009 | 4.469 | 4.469 | 4.392 | 4.398 | 1,412,287 | +0.17(+4.10%) |
Mar 02, 2009 | 4.534 | 4.534 | 4.194 | 4.225 | 839,739 | +0.05(+1.25%) |
Feb 27, 2009 | 4.175 | 4.340 | 4.173 | 4.173 | 0 | -0.06(-1.43%) |
Feb 26, 2009 | 4.277 | 4.298 | 4.215 | 4.234 | 378,726 | +0.01(+0.20%) |
Feb 25, 2009 | 4.204 | 4.300 | 4.161 | 4.225 | 956,652 | -0.01(-0.20%) |
Feb 24, 2009 | 4.208 | 4.254 | 4.113 | 4.234 | 809,027 | +0.02(+0.50%) |
Feb 23, 2009 | 4.382 | 4.398 | 4.173 | 4.213 | 914,994 | -0.21(-4.72%) |
Feb 20, 2009 | 4.378 | 4.423 | 4.340 | 4.421 | 561,888 | +0.00(+0.05%) |
Feb 19, 2009 | 4.428 | 4.490 | 4.384 | 4.419 | 402,398 | +0.06(+1.34%) |
Feb 18, 2009 | 4.327 | 4.361 | 4.304 | 4.361 | 318,123 | +0.02(+0.48%) |
Feb 17, 2009 | 4.386 | 4.394 | 4.242 | 4.340 | 603,436 | -0.11(-2.58%) |
Feb 13, 2009 | 4.396 | 4.461 | 4.384 | 4.455 | 283,410 | +0.06(+1.33%) |
Feb 12, 2009 | 4.444 | 4.444 | 4.332 | 4.396 | 136,356 | -0.11(-2.54%) |
Feb 11, 2009 | 4.703 | 4.799 | 4.434 | 4.511 | 260,050 | -0.01(-0.32%) |
Feb 10, 2009 | 4.521 | 4.590 | 4.494 | 4.526 | 708,046 | -0.03(-0.60%) |
Feb 09, 2009 | 4.592 | 4.592 | 4.511 | 4.553 | 484,525 | -0.05(-1.18%) |
Feb 06, 2009 | 4.490 | 4.607 | 4.490 | 4.607 | 431,580 | +0.10(+2.32%) |
Feb 05, 2009 | 4.490 | 4.507 | 4.459 | 4.503 | 219,758 | +0.02(+0.37%) |
Feb 04, 2009 | 4.421 | 4.590 | 4.400 | 4.486 | 1,011,849 | +0.05(+1.03%) |
Feb 03, 2009 | 4.344 | 4.446 | 4.344 | 4.440 | 921,569 | +0.10(+2.21%) |
Feb 02, 2009 | 4.403 | 4.403 | 4.296 | 4.344 | 451,561 | -0.08(-1.70%) |
Jan 30, 2009 | 4.442 | 4.455 | 4.388 | 4.419 | 0 | -0.04(-0.84%) |
Jan 29, 2009 | 4.463 | 4.476 | 4.407 | 4.457 | 663,867 | -0.10(-2.11%) |
Jan 28, 2009 | 4.467 | 4.584 | 4.465 | 4.553 | 673,155 | +0.16(+3.66%) |
Jan 27, 2009 | 4.321 | 4.417 | 4.300 | 4.392 | 703,910 | +0.11(+2.68%) |
Jan 26, 2009 | 4.186 | 4.292 | 4.175 | 4.277 | 792,608 | +0.09(+2.14%) |
Jan 23, 2009 | 4.215 | 4.217 | 4.163 | 4.188 | 662,697 | -0.09(-2.00%) |
Jan 22, 2009 | 4.277 | 4.294 | 4.215 | 4.273 | 1,030,396 | -0.11(-2.43%) |
Jan 21, 2009 | 4.319 | 4.380 | 4.286 | 4.380 | 1,156,434 | -0.04(-0.90%) |
Jan 20, 2009 | 4.457 | 4.542 | 4.338 | 4.419 | 1,096,344 | -0.11(-2.53%) |
Jan 16, 2009 | 4.394 | 4.534 | 4.394 | 4.534 | 737,315 | +0.15(+3.48%) |
Jan 15, 2009 | 4.448 | 4.480 | 4.344 | 4.382 | 842,054 | -0.04(-0.90%) |
Jan 14, 2009 | 4.437 | 4.453 | 4.384 | 4.421 | 507,822 | -0.04(-0.84%) |
Jan 13, 2009 | 4.413 | 4.459 | 4.361 | 4.459 | 751,712 | -0.01(-0.14%) |
Jan 12, 2009 | 4.547 | 4.547 | 4.434 | 4.465 | 1,229,417 | -0.14(-3.12%) |
Jan 09, 2009 | 4.674 | 4.695 | 4.601 | 4.609 | 771,079 | -0.06(-1.38%) |
Jan 08, 2009 | 4.640 | 4.697 | 4.611 | 4.674 | 1,144,371 | -0.00(-0.08%) |
Jan 07, 2009 | 4.690 | 4.751 | 4.659 | 4.678 | 930,340 | -0.04(-0.89%) |
Jan 06, 2009 | 4.674 | 4.738 | 4.649 | 4.720 | 713,773 | +0.05(+1.12%) |
Jan 05, 2009 | 4.615 | 4.705 | 4.572 | 4.668 | 906,467 | -0.05(-1.15%) |
Jan 02, 2009 | 4.611 | 4.768 | 4.603 | 4.722 | 0 | +0.11(+2.40%) |
Jan 01, 2009 | 4.580 | 4.670 | 4.578 | 4.611 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.580 | 4.670 | 4.578 | 4.611 | 601,912 | +0.06(+1.33%) |
Dec 30, 2008 | 4.446 | 4.578 | 4.400 | 4.551 | 573,467 | +0.26(+5.98%) |
Dec 29, 2008 | 4.242 | 4.323 | 4.236 | 4.294 | 420,514 | -0.00(-0.05%) |
Dec 26, 2008 | 4.267 | 4.344 | 4.259 | 4.296 | 159,045 | +0.04(+0.88%) |
Dec 24, 2008 | 4.352 | 4.375 | 4.206 | 4.259 | 366,198 | -0.16(-3.73%) |
Dec 23, 2008 | 4.567 | 4.567 | 4.355 | 4.423 | 495,543 | +0.00(+0.00%) |
Dec 22, 2008 | 4.480 | 4.480 | 4.371 | 4.423 | 748,803 | -0.10(-2.30%) |
Dec 19, 2008 | 4.590 | 4.595 | 4.444 | 4.528 | 865,849 | -0.06(-1.41%) |
Dec 18, 2008 | 4.672 | 4.685 | 4.559 | 4.592 | 463,116 | -0.05(-1.08%) |
Dec 17, 2008 | 4.632 | 4.672 | 4.599 | 4.643 | 2,994,258 | -0.02(-0.49%) |
Dec 16, 2008 | 4.561 | 4.764 | 4.561 | 4.665 | 1,747,405 | +0.24(+5.32%) |
Dec 15, 2008 | 4.492 | 4.515 | 4.384 | 4.430 | 1,109,001 | -0.20(-4.28%) |
Dec 12, 2008 | 4.705 | 4.705 | 4.519 | 4.628 | 487,611 | -0.13(-2.76%) |
Dec 11, 2008 | 4.640 | 4.809 | 4.638 | 4.759 | 810,475 | -0.05(-1.13%) |
Dec 10, 2008 | 4.841 | 4.918 | 4.755 | 4.814 | 1,046,356 | +0.04(+0.79%) |
Dec 09, 2008 | 4.793 | 4.820 | 4.705 | 4.776 | 789,210 | -0.10(-2.10%) |
Dec 08, 2008 | 4.822 | 4.937 | 4.747 | 4.878 | 1,269,752 | +0.32(+6.90%) |
Dec 05, 2008 | 4.538 | 4.592 | 4.409 | 4.563 | 498,007 | -0.02(-0.46%) |
Dec 04, 2008 | 4.505 | 4.645 | 4.480 | 4.584 | 651,660 | -0.09(-1.83%) |
Dec 03, 2008 | 4.634 | 4.711 | 4.536 | 4.670 | 644,083 | +0.03(+0.63%) |
Dec 02, 2008 | 4.697 | 4.716 | 4.557 | 4.640 | 804,307 | +0.09(+1.88%) |
Dec 01, 2008 | 4.657 | 4.741 | 4.540 | 4.555 | 703,972 | -0.28(-5.74%) |
Nov 28, 2008 | 4.701 | 4.872 | 4.686 | 4.832 | 501,764 | +0.10(+2.21%) |
Nov 26, 2008 | 4.532 | 4.780 | 4.532 | 4.728 | 1,424,733 | +0.07(+1.43%) |
Nov 25, 2008 | 4.768 | 4.841 | 4.544 | 4.661 | 1,252,992 | -0.10(-2.02%) |
Nov 24, 2008 | 4.615 | 4.793 | 4.538 | 4.757 | 1,332,771 | +0.12(+2.52%) |
Nov 21, 2008 | 4.653 | 4.653 | 4.413 | 4.640 | 535,030 | +0.09(+1.97%) |
Nov 20, 2008 | 4.486 | 4.684 | 4.461 | 4.551 | 1,247,835 | -0.32(-6.64%) |
Nov 19, 2008 | 4.855 | 4.999 | 4.855 | 4.874 | 1,177,397 | -0.09(-1.85%) |
Nov 18, 2008 | 5.127 | 5.214 | 4.899 | 4.966 | 2,521,346 | -0.34(-6.48%) |
Nov 17, 2008 | 5.193 | 5.435 | 5.193 | 5.310 | 1,363,698 | +0.01(+0.24%) |
Nov 14, 2008 | 5.344 | 5.435 | 5.268 | 5.298 | 1,053,488 | -0.14(-2.53%) |
Nov 13, 2008 | 5.179 | 5.508 | 5.058 | 5.435 | 1,385,563 | +0.14(+2.72%) |
Nov 12, 2008 | 5.392 | 5.392 | 5.252 | 5.291 | 956,067 | -0.19(-3.54%) |
Nov 11, 2008 | 5.590 | 5.634 | 5.425 | 5.485 | 1,252,724 | -0.29(-4.95%) |
Nov 10, 2008 | 6.068 | 6.068 | 5.715 | 5.771 | 1,076,272 | +0.01(+0.14%) |
Nov 07, 2008 | 5.711 | 5.775 | 5.638 | 5.763 | 506,969 | -0.01(-0.11%) |
Nov 06, 2008 | 5.888 | 5.922 | 5.719 | 5.769 | 750,595 | -0.11(-1.92%) |
Nov 05, 2008 | 6.053 | 6.084 | 5.869 | 5.882 | 1,554,974 | -0.05(-0.91%) |
Nov 04, 2008 | 6.063 | 6.088 | 5.926 | 5.936 | 1,311,899 | -0.02(-0.35%) |
Nov 03, 2008 | 5.936 | 6.072 | 5.863 | 5.957 | 1,561,118 | -0.19(-3.09%) |
Oct 31, 2008 | 6.066 | 6.237 | 6.024 | 6.147 | 1,051,096 | +0.02(+0.27%) |
Oct 30, 2008 | 5.978 | 6.130 | 5.865 | 6.130 | 1,096,703 | +0.28(+4.82%) |
Oct 29, 2008 | 5.671 | 6.015 | 5.594 | 5.849 | 1,709,557 | +0.06(+1.05%) |
Oct 28, 2008 | 5.782 | 5.821 | 5.540 | 5.788 | 2,239,896 | +0.02(+0.40%) |
Oct 27, 2008 | 5.569 | 5.836 | 5.569 | 5.765 | 1,322,769 | -0.12(-1.99%) |
Oct 24, 2008 | 5.696 | 5.882 | 5.673 | 5.882 | 1,128,397 | -0.11(-1.91%) |
Oct 23, 2008 | 5.832 | 6.034 | 5.782 | 5.997 | 806,003 | +0.25(+4.32%) |
Oct 22, 2008 | 5.919 | 5.928 | 5.719 | 5.748 | 794,999 | -0.25(-4.17%) |
Oct 21, 2008 | 6.036 | 6.139 | 5.988 | 5.999 | 695,072 | -0.04(-0.59%) |
Oct 20, 2008 | 6.051 | 6.149 | 5.917 | 6.034 | 1,330,346 | +0.16(+2.81%) |
Oct 17, 2008 | 5.863 | 5.963 | 5.817 | 5.869 | 892,631 | -0.06(-1.09%) |
Oct 16, 2008 | 5.675 | 5.936 | 5.552 | 5.934 | 493,851 | +0.21(+3.61%) |
Oct 15, 2008 | 5.719 | 5.867 | 5.548 | 5.727 | 694,343 | -0.29(-4.85%) |
Oct 14, 2008 | 6.199 | 6.199 | 5.907 | 6.020 | 1,548,169 | -0.04(-0.72%) |
Oct 13, 2008 | 5.707 | 6.099 | 5.636 | 6.063 | 1,152,370 | +0.53(+9.62%) |
Oct 10, 2008 | 5.684 | 5.857 | 5.442 | 5.531 | 1,884,773 | -0.35(-5.99%) |
Oct 09, 2008 | 6.374 | 6.374 | 5.861 | 5.884 | 2,342,402 | -0.46(-7.24%) |
Oct 08, 2008 | 5.821 | 6.460 | 5.711 | 6.343 | 1,966,052 | +0.45(+7.61%) |
Oct 07, 2008 | 6.053 | 6.203 | 5.884 | 5.894 | 892,248 | -0.14(-2.28%) |
Oct 06, 2008 | 6.086 | 6.147 | 5.713 | 6.032 | 1,887,083 | -0.16(-2.53%) |
Oct 03, 2008 | 6.239 | 6.316 | 6.172 | 6.189 | 732,000 | +0.05(+0.75%) |
Oct 02, 2008 | 6.178 | 6.299 | 6.143 | 6.143 | 793,240 | -0.10(-1.54%) |
Oct 01, 2008 | 6.193 | 6.257 | 6.149 | 6.239 | 789,588 | -0.03(-0.53%) |
Sep 30, 2008 | 6.178 | 6.272 | 6.098 | 6.272 | 870,925 | +0.13(+2.07%) |
Sep 29, 2008 | 6.099 | 6.182 | 5.992 | 6.145 | 753,394 | -0.01(-0.24%) |
Sep 26, 2008 | 6.088 | 6.201 | 6.074 | 6.159 | 0 | -0.07(-1.17%) |
Sep 25, 2008 | 6.139 | 6.287 | 6.063 | 6.232 | 1,746,988 | +0.26(+4.37%) |
Sep 24, 2008 | 6.130 | 6.159 | 5.961 | 5.972 | 1,355,560 | -0.01(-0.24%) |
Sep 23, 2008 | 6.116 | 6.124 | 5.967 | 5.986 | 1,453,068 | +0.02(+0.31%) |
Sep 22, 2008 | 6.235 | 6.235 | 5.957 | 5.967 | 1,013,958 | -0.29(-4.63%) |
Sep 19, 2008 | 6.047 | 6.287 | 6.047 | 6.257 | 0 | +0.30(+4.97%) |
Sep 18, 2008 | 6.249 | 6.249 | 5.826 | 5.961 | 2,591,985 | -0.35(-5.52%) |
Sep 17, 2008 | 6.320 | 6.385 | 6.091 | 6.310 | 2,004,043 | -0.18(-2.77%) |
Sep 16, 2008 | 6.308 | 6.508 | 6.308 | 6.489 | 1,514,476 | +0.09(+1.44%) |
Sep 15, 2008 | 6.282 | 6.479 | 6.270 | 6.397 | 1,292,307 | -0.13(-1.98%) |
Sep 12, 2008 | 6.385 | 6.554 | 6.385 | 6.527 | 1,593,857 | +0.09(+1.39%) |
Sep 11, 2008 | 6.353 | 6.441 | 6.143 | 6.437 | 1,172,701 | -0.02(-0.32%) |
Sep 10, 2008 | 6.562 | 6.604 | 6.445 | 6.458 | 588,708 | -0.02(-0.32%) |
Sep 09, 2008 | 6.489 | 6.593 | 6.458 | 6.479 | 1,422,658 | -0.03(-0.51%) |
Sep 08, 2008 | 6.364 | 6.516 | 6.364 | 6.512 | 1,103,475 | +0.17(+2.73%) |
Sep 05, 2008 | 6.308 | 6.368 | 6.232 | 6.339 | 0 | -0.01(-0.23%) |
Sep 04, 2008 | 6.495 | 6.495 | 6.322 | 6.353 | 543,940 | -0.11(-1.65%) |
Sep 03, 2008 | 6.506 | 6.535 | 6.408 | 6.460 | 824,484 | +0.01(+0.16%) |
Sep 02, 2008 | 6.579 | 6.579 | 6.443 | 6.449 | 848,955 | -0.11(-1.72%) |
Aug 29, 2008 | 6.633 | 6.652 | 6.506 | 6.562 | 830,556 | -0.06(-0.98%) |
Aug 28, 2008 | 6.600 | 6.627 | 6.441 | 6.627 | 833,120 | +0.04(+0.57%) |
Aug 27, 2008 | 6.656 | 6.662 | 6.533 | 6.589 | 1,188,588 | -0.15(-2.23%) |
Aug 26, 2008 | 6.821 | 6.821 | 6.679 | 6.739 | 1,136,133 | -0.05(-0.80%) |
Aug 25, 2008 | 6.756 | 6.827 | 6.756 | 6.794 | 627,318 | +0.04(+0.59%) |
Aug 22, 2008 | 6.773 | 6.808 | 6.706 | 6.754 | 909,099 | -0.04(-0.52%) |
Aug 21, 2008 | 6.760 | 6.852 | 6.742 | 6.790 | 1,274,540 | -0.04(-0.64%) |
Aug 20, 2008 | 6.762 | 6.873 | 6.762 | 6.833 | 604,083 | -0.01(-0.21%) |
Aug 19, 2008 | 6.869 | 6.908 | 6.760 | 6.848 | 1,460,352 | -0.12(-1.68%) |
Aug 18, 2008 | 7.027 | 7.094 | 6.894 | 6.965 | 1,017,135 | -0.14(-1.97%) |
Aug 15, 2008 | 7.117 | 7.146 | 7.042 | 7.105 | 0 | +0.02(+0.29%) |
Aug 14, 2008 | 6.986 | 7.094 | 6.940 | 7.084 | 992,137 | +0.05(+0.77%) |
Aug 13, 2008 | 6.992 | 7.055 | 6.917 | 7.029 | 982,982 | +0.11(+1.60%) |
Aug 12, 2008 | 6.871 | 6.984 | 6.871 | 6.919 | 955,405 | +0.05(+0.73%) |
Aug 11, 2008 | 6.748 | 6.911 | 6.748 | 6.869 | 655,460 | +0.14(+2.11%) |
Aug 08, 2008 | 6.733 | 6.775 | 6.677 | 6.727 | 370,282 | +0.02(+0.34%) |
Aug 07, 2008 | 6.767 | 6.827 | 6.677 | 6.704 | 546,743 | -0.13(-1.86%) |
Aug 06, 2008 | 6.815 | 6.883 | 6.744 | 6.831 | 800,161 | +0.04(+0.55%) |
Aug 05, 2008 | 6.623 | 6.856 | 6.623 | 6.794 | 1,061,554 | +0.19(+2.94%) |
Aug 04, 2008 | 6.785 | 6.785 | 6.600 | 6.600 | 1,594,404 | -0.22(-3.24%) |
Aug 01, 2008 | 6.896 | 6.965 | 6.817 | 6.821 | 921,929 | -0.09(-1.36%) |
Jul 31, 2008 | 6.944 | 6.969 | 6.823 | 6.915 | 967,622 | -0.09(-1.22%) |
Jul 30, 2008 | 6.950 | 7.000 | 6.871 | 7.000 | 1,048,125 | +0.10(+1.39%) |
Jul 29, 2008 | 6.904 | 6.963 | 6.867 | 6.904 | 1,437,923 | +0.10(+1.53%) |
Jul 28, 2008 | 6.781 | 6.819 | 6.744 | 6.800 | 791,908 | -0.01(-0.09%) |
Jul 25, 2008 | 6.802 | 6.833 | 6.756 | 6.806 | 613,069 | +0.03(+0.37%) |
Jul 24, 2008 | 6.815 | 6.823 | 6.756 | 6.781 | 1,385,088 | -0.17(-2.49%) |
Jul 23, 2008 | 6.975 | 7.011 | 6.888 | 6.954 | 902,729 | -0.05(-0.71%) |
Jul 22, 2008 | 6.969 | 7.025 | 6.927 | 7.004 | 993,143 | +0.00(+0.03%) |
Jul 21, 2008 | 7.036 | 7.115 | 6.992 | 7.002 | 791,002 | -0.02(-0.27%) |
Jul 18, 2008 | 7.011 | 7.080 | 6.956 | 7.021 | 416,761 | +0.00(+0.00%) |
Jul 17, 2008 | 7.136 | 7.188 | 6.938 | 7.021 | 1,088,882 | -0.11(-1.55%) |
Jul 16, 2008 | 7.107 | 7.146 | 7.055 | 7.132 | 1,716,176 | +0.03(+0.38%) |
Jul 15, 2008 | 7.142 | 7.192 | 7.077 | 7.105 | 1,528,351 | -0.08(-1.13%) |
Jul 14, 2008 | 7.221 | 7.284 | 7.146 | 7.186 | 1,002,800 | -0.05(-0.69%) |
Jul 11, 2008 | 7.249 | 7.324 | 7.165 | 7.236 | 1,237,421 | -0.06(-0.86%) |
Jul 10, 2008 | 7.455 | 7.455 | 7.238 | 7.299 | 940,285 | -0.26(-3.50%) |
Jul 09, 2008 | 7.635 | 7.731 | 7.303 | 7.564 | 1,430,595 | -0.04(-0.55%) |
Jul 08, 2008 | 7.438 | 7.628 | 7.345 | 7.605 | 2,407,759 | +0.17(+2.33%) |
Jul 07, 2008 | 7.301 | 7.491 | 7.253 | 7.432 | 2,657,932 | +0.30(+4.21%) |
Jul 04, 2008 | 7.157 | 7.236 | 7.128 | 7.132 | 1,509,957 | +0.00(+0.00%) |
Jul 03, 2008 | 7.157 | 7.236 | 7.128 | 7.132 | 1,509,957 | +0.01(+0.18%) |
Jul 02, 2008 | 7.128 | 7.139 | 7.055 | 7.119 | 1,981,259 | +0.08(+1.13%) |