Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.289 | 8.315 | 8.178 | 8.248 | 2,322,397 | -0.01(-0.18%) |
Jun 29, 2009 | 8.195 | 8.271 | 8.102 | 8.262 | 1,627,900 | +0.06(+0.78%) |
Jun 26, 2009 | 8.134 | 8.257 | 8.067 | 8.198 | 2,005,012 | +0.01(+0.11%) |
Jun 25, 2009 | 8.018 | 8.242 | 7.992 | 8.190 | 3,289,336 | +0.31(+3.92%) |
Jun 24, 2009 | 7.805 | 7.893 | 7.735 | 7.881 | 1,863,434 | +0.10(+1.31%) |
Jun 23, 2009 | 7.901 | 7.907 | 7.773 | 7.779 | 2,351,318 | -0.13(-1.62%) |
Jun 22, 2009 | 7.960 | 8.035 | 7.907 | 7.907 | 1,732,741 | -0.07(-0.84%) |
Jun 19, 2009 | 8.140 | 8.143 | 7.945 | 7.974 | 1,624,243 | -0.12(-1.44%) |
Jun 18, 2009 | 7.983 | 8.120 | 7.936 | 8.091 | 1,483,747 | +0.09(+1.09%) |
Jun 17, 2009 | 8.003 | 8.123 | 7.968 | 8.003 | 1,708,912 | -0.01(-0.11%) |
Jun 16, 2009 | 8.015 | 8.108 | 7.965 | 8.012 | 2,174,230 | -0.00(-0.04%) |
Jun 15, 2009 | 8.082 | 8.088 | 7.919 | 8.015 | 2,366,975 | -0.11(-1.36%) |
Jun 12, 2009 | 8.027 | 8.178 | 7.898 | 8.126 | 3,166,056 | +0.09(+1.16%) |
Jun 11, 2009 | 7.750 | 8.114 | 7.718 | 8.032 | 4,881,723 | +0.31(+4.04%) |
Jun 10, 2009 | 7.665 | 7.721 | 7.593 | 7.721 | 1,604,503 | +0.09(+1.22%) |
Jun 09, 2009 | 7.695 | 7.712 | 7.575 | 7.628 | 1,409,207 | -0.02(-0.27%) |
Jun 08, 2009 | 7.657 | 7.703 | 7.613 | 7.648 | 2,683,093 | -0.08(-1.06%) |
Jun 05, 2009 | 7.785 | 7.791 | 7.639 | 7.729 | 1,391,648 | +0.02(+0.26%) |
Jun 04, 2009 | 7.747 | 7.759 | 7.671 | 7.709 | 2,058,150 | +0.02(+0.23%) |
Jun 03, 2009 | 7.762 | 7.837 | 7.601 | 7.692 | 2,219,931 | -0.13(-1.68%) |
Jun 02, 2009 | 7.796 | 7.881 | 7.782 | 7.823 | 1,862,164 | -0.01(-0.19%) |
Jun 01, 2009 | 7.546 | 7.852 | 7.543 | 7.837 | 2,223,780 | +0.32(+4.22%) |
May 29, 2009 | 7.566 | 7.596 | 7.397 | 7.520 | 6,001,677 | -0.03(-0.46%) |
May 28, 2009 | 7.596 | 7.660 | 7.473 | 7.555 | 2,501,771 | +0.01(+0.08%) |
May 27, 2009 | 7.633 | 7.677 | 7.546 | 7.549 | 2,924,180 | -0.10(-1.37%) |
May 26, 2009 | 7.438 | 7.709 | 7.424 | 7.654 | 3,558,510 | +0.21(+2.82%) |
May 22, 2009 | 7.462 | 7.529 | 7.403 | 7.444 | 3,328,706 | +0.01(+0.12%) |
May 21, 2009 | 7.421 | 7.488 | 7.380 | 7.435 | 2,171,566 | -0.02(-0.27%) |
May 20, 2009 | 7.563 | 7.584 | 7.453 | 7.456 | 2,632,317 | -0.08(-1.04%) |
May 19, 2009 | 7.514 | 7.598 | 7.494 | 7.534 | 4,767,240 | +0.00(+0.00%) |
May 18, 2009 | 7.563 | 7.642 | 7.459 | 7.534 | 2,492,789 | +0.04(+0.58%) |
May 15, 2009 | 7.563 | 7.596 | 7.427 | 7.491 | 2,295,762 | -0.08(-1.11%) |
May 14, 2009 | 7.630 | 7.683 | 7.488 | 7.575 | 1,978,735 | -0.01(-0.19%) |
May 13, 2009 | 7.715 | 7.738 | 7.578 | 7.590 | 2,695,468 | -0.14(-1.77%) |
May 12, 2009 | 7.732 | 7.782 | 7.651 | 7.727 | 2,051,263 | +0.05(+0.61%) |
May 11, 2009 | 7.575 | 7.788 | 7.569 | 7.680 | 1,913,647 | +0.02(+0.23%) |
May 08, 2009 | 7.668 | 7.791 | 7.604 | 7.663 | 2,760,411 | +0.05(+0.65%) |
May 07, 2009 | 7.546 | 7.657 | 7.517 | 7.613 | 2,639,699 | +0.09(+1.20%) |
May 06, 2009 | 7.383 | 7.531 | 7.383 | 7.523 | 3,568,220 | +0.19(+2.58%) |
May 05, 2009 | 7.444 | 7.531 | 7.313 | 7.333 | 2,320,999 | -0.17(-2.21%) |
May 04, 2009 | 7.555 | 7.555 | 7.418 | 7.499 | 2,786,987 | +0.05(+0.66%) |
May 01, 2009 | 7.473 | 7.482 | 7.380 | 7.450 | 2,929,783 | -0.04(-0.51%) |
Apr 30, 2009 | 7.412 | 7.526 | 7.357 | 7.488 | 3,940,065 | +0.14(+1.90%) |
Apr 29, 2009 | 7.252 | 7.368 | 7.188 | 7.348 | 1,978,831 | +0.12(+1.61%) |
Apr 28, 2009 | 7.063 | 7.316 | 7.063 | 7.231 | 1,840,000 | +0.11(+1.60%) |
Apr 27, 2009 | 6.996 | 7.225 | 6.996 | 7.118 | 1,640,621 | +0.05(+0.66%) |
Apr 24, 2009 | 7.080 | 7.106 | 6.943 | 7.071 | 2,041,281 | +0.01(+0.12%) |
Apr 23, 2009 | 7.031 | 7.103 | 6.946 | 7.063 | 2,296,724 | +0.03(+0.41%) |
Apr 22, 2009 | 7.083 | 7.153 | 6.994 | 7.033 | 1,218,735 | -0.08(-1.15%) |
Apr 21, 2009 | 7.019 | 7.167 | 7.004 | 7.115 | 1,725,129 | +0.08(+1.20%) |
Apr 20, 2009 | 7.089 | 7.164 | 7.013 | 7.031 | 1,866,411 | -0.14(-1.91%) |
Apr 17, 2009 | 7.071 | 7.197 | 7.033 | 7.167 | 2,007,206 | +0.11(+1.57%) |
Apr 16, 2009 | 7.031 | 7.121 | 6.961 | 7.057 | 2,494,145 | +0.04(+0.62%) |
Apr 15, 2009 | 6.888 | 7.039 | 6.888 | 7.013 | 1,414,684 | +0.10(+1.39%) |
Apr 14, 2009 | 7.004 | 7.013 | 6.908 | 6.917 | 1,509,482 | -0.15(-2.06%) |
Apr 13, 2009 | 7.118 | 7.156 | 6.990 | 7.063 | 2,426,013 | -0.12(-1.70%) |
Apr 09, 2009 | 7.162 | 7.226 | 7.083 | 7.185 | 3,073,709 | +0.14(+1.94%) |
Apr 08, 2009 | 7.010 | 7.057 | 6.943 | 7.048 | 2,002,636 | +0.08(+1.17%) |
Apr 07, 2009 | 6.931 | 7.045 | 6.876 | 6.966 | 3,417,976 | -0.08(-1.12%) |
Apr 06, 2009 | 7.045 | 7.150 | 7.001 | 7.045 | 3,252,061 | -0.03(-0.45%) |
Apr 03, 2009 | 7.071 | 7.141 | 6.990 | 7.077 | 1,213,337 | +0.01(+0.08%) |
Apr 02, 2009 | 7.004 | 7.150 | 6.949 | 7.071 | 2,293,496 | +0.19(+2.71%) |
Apr 01, 2009 | 6.844 | 6.920 | 6.754 | 6.885 | 1,773,326 | -0.05(-0.76%) |
Mar 31, 2009 | 6.940 | 7.048 | 6.902 | 6.937 | 2,315,190 | +0.08(+1.10%) |
Mar 30, 2009 | 6.824 | 6.879 | 6.742 | 6.862 | 1,668,966 | -0.22(-3.05%) |
Mar 26, 2009 | 6.987 | 7.080 | 6.844 | 7.077 | 2,882,705 | +0.17(+2.49%) |
Mar 25, 2009 | 6.917 | 7.063 | 6.792 | 6.905 | 2,449,601 | +0.01(+0.13%) |
Mar 24, 2009 | 6.990 | 7.063 | 6.897 | 6.897 | 2,527,235 | -0.22(-3.15%) |
Mar 23, 2009 | 6.984 | 7.135 | 6.969 | 7.121 | 2,292,878 | +0.23(+3.38%) |
Mar 20, 2009 | 7.004 | 7.164 | 6.888 | 6.888 | 3,528,411 | -0.10(-1.42%) |
Mar 19, 2009 | 6.955 | 7.036 | 6.899 | 6.987 | 2,187,889 | +0.05(+0.76%) |
Mar 18, 2009 | 6.637 | 7.007 | 6.527 | 6.934 | 3,835,193 | +0.30(+4.48%) |
Mar 17, 2009 | 6.658 | 6.672 | 6.506 | 6.637 | 2,850,580 | -0.03(-0.52%) |
Mar 16, 2009 | 6.661 | 6.812 | 6.605 | 6.672 | 1,788,324 | +0.08(+1.24%) |
Mar 13, 2009 | 6.495 | 6.634 | 6.433 | 6.591 | 0 | +0.14(+2.21%) |
Mar 12, 2009 | 6.116 | 6.460 | 6.037 | 6.448 | 3,305,158 | +0.33(+5.33%) |
Mar 11, 2009 | 6.244 | 6.291 | 6.119 | 6.122 | 3,059,031 | -0.07(-1.13%) |
Mar 10, 2009 | 6.136 | 6.195 | 5.988 | 6.192 | 2,670,622 | +0.20(+3.25%) |
Mar 09, 2009 | 5.857 | 6.107 | 5.848 | 5.997 | 3,268,185 | +0.04(+0.73%) |
Mar 06, 2009 | 5.810 | 6.029 | 5.769 | 5.953 | 0 | +0.17(+3.02%) |
Mar 05, 2009 | 6.069 | 6.099 | 5.737 | 5.778 | 2,057,240 | -0.40(-6.55%) |
Mar 04, 2009 | 5.871 | 6.273 | 5.801 | 6.183 | 4,107,453 | +0.18(+3.01%) |
Mar 02, 2009 | 6.294 | 6.323 | 5.994 | 6.002 | 1,990,625 | -0.38(-5.98%) |
Feb 27, 2009 | 6.343 | 6.532 | 6.206 | 6.384 | 0 | +0.00(+0.05%) |
Feb 26, 2009 | 6.579 | 6.614 | 6.369 | 6.381 | 2,254,978 | -0.16(-2.41%) |
Feb 25, 2009 | 6.573 | 6.614 | 6.463 | 6.538 | 1,789,530 | -0.06(-0.93%) |
Feb 24, 2009 | 6.489 | 6.629 | 6.384 | 6.599 | 2,366,141 | +0.10(+1.61%) |
Feb 23, 2009 | 6.783 | 6.792 | 6.477 | 6.495 | 2,208,600 | -0.21(-3.13%) |
Feb 20, 2009 | 6.798 | 6.818 | 6.582 | 6.704 | 0 | -0.18(-2.66%) |
Feb 19, 2009 | 6.934 | 6.987 | 6.818 | 6.888 | 2,268,695 | -0.03(-0.42%) |
Feb 18, 2009 | 7.068 | 7.100 | 6.859 | 6.917 | 2,294,159 | -0.13(-1.86%) |
Feb 17, 2009 | 7.272 | 7.322 | 7.042 | 7.048 | 3,049,582 | -0.37(-4.95%) |
Feb 13, 2009 | 7.354 | 7.517 | 7.144 | 7.415 | 4,289,599 | +0.27(+3.79%) |
Feb 12, 2009 | 7.083 | 7.191 | 6.934 | 7.144 | 2,493,404 | -0.03(-0.45%) |
Feb 11, 2009 | 7.287 | 7.357 | 7.141 | 7.176 | 2,028,439 | -0.10(-1.44%) |
Feb 10, 2009 | 7.415 | 7.427 | 7.095 | 7.281 | 3,142,563 | -0.16(-2.19%) |
Feb 09, 2009 | 7.502 | 7.502 | 7.354 | 7.444 | 1,327,862 | -0.05(-0.70%) |
Feb 06, 2009 | 7.368 | 7.572 | 7.290 | 7.497 | 2,128,405 | +0.14(+1.94%) |
Feb 05, 2009 | 7.278 | 7.441 | 7.214 | 7.354 | 1,868,557 | +0.05(+0.64%) |
Feb 04, 2009 | 7.205 | 7.427 | 7.173 | 7.307 | 2,347,788 | +0.14(+1.99%) |
Feb 03, 2009 | 7.252 | 7.255 | 7.065 | 7.164 | 2,563,078 | -0.07(-0.93%) |
Feb 02, 2009 | 7.135 | 7.272 | 7.106 | 7.231 | 2,339,002 | +0.04(+0.61%) |
Jan 30, 2009 | 7.357 | 7.397 | 7.116 | 7.188 | 0 | -0.15(-1.99%) |
Jan 29, 2009 | 7.319 | 7.459 | 7.281 | 7.333 | 1,654,466 | -0.04(-0.55%) |
Jan 28, 2009 | 7.488 | 7.488 | 7.287 | 7.374 | 2,258,872 | +0.03(+0.44%) |
Jan 27, 2009 | 7.258 | 7.464 | 7.243 | 7.342 | 3,314,844 | +0.13(+1.78%) |
Jan 26, 2009 | 6.987 | 7.281 | 6.987 | 7.214 | 2,899,509 | +0.23(+3.25%) |
Jan 23, 2009 | 6.940 | 6.998 | 6.862 | 6.987 | 1,784,884 | -0.05(-0.66%) |
Jan 22, 2009 | 7.080 | 7.150 | 6.946 | 7.033 | 2,550,055 | -0.11(-1.51%) |
Jan 21, 2009 | 7.100 | 7.141 | 6.955 | 7.141 | 3,501,958 | +0.11(+1.53%) |
Jan 20, 2009 | 7.138 | 7.229 | 7.025 | 7.033 | 2,659,013 | -0.12(-1.71%) |
Jan 16, 2009 | 7.231 | 7.304 | 7.077 | 7.156 | 0 | +0.01(+0.08%) |
Jan 15, 2009 | 7.022 | 7.159 | 6.894 | 7.150 | 2,659,425 | +0.06(+0.78%) |
Jan 14, 2009 | 7.173 | 7.234 | 7.022 | 7.095 | 1,584,145 | -0.15(-2.01%) |
Jan 13, 2009 | 7.205 | 7.281 | 7.164 | 7.240 | 1,731,536 | +0.03(+0.40%) |
Jan 12, 2009 | 7.205 | 7.278 | 7.156 | 7.211 | 1,429,699 | -0.00(-0.04%) |
Jan 09, 2009 | 7.363 | 7.383 | 7.167 | 7.214 | 1,525,843 | -0.13(-1.78%) |
Jan 08, 2009 | 7.313 | 7.406 | 7.240 | 7.345 | 2,415,245 | -0.00(-0.04%) |
Jan 07, 2009 | 7.441 | 7.441 | 7.135 | 7.348 | 2,245,622 | -0.21(-2.74%) |
Jan 06, 2009 | 7.674 | 7.750 | 7.476 | 7.555 | 3,918,392 | -0.10(-1.37%) |
Jan 05, 2009 | 7.671 | 7.767 | 7.561 | 7.660 | 4,153,549 | -0.11(-1.42%) |
Jan 02, 2009 | 7.531 | 7.805 | 7.427 | 7.770 | 0 | +0.26(+3.49%) |
Jan 01, 2009 | 7.415 | 7.552 | 7.389 | 7.508 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.415 | 7.552 | 7.389 | 7.508 | 3,385,752 | +0.09(+1.22%) |
Dec 30, 2008 | 7.261 | 7.418 | 7.214 | 7.418 | 2,946,629 | +0.21(+2.91%) |
Dec 29, 2008 | 7.226 | 7.284 | 7.150 | 7.208 | 2,708,045 | -0.04(-0.60%) |
Dec 26, 2008 | 7.164 | 7.281 | 7.164 | 7.252 | 0 | +0.10(+1.34%) |
Dec 24, 2008 | 7.092 | 7.191 | 7.077 | 7.156 | 746,327 | +0.09(+1.28%) |
Dec 23, 2008 | 7.444 | 7.444 | 7.031 | 7.065 | 3,388,749 | -0.22(-2.96%) |
Dec 22, 2008 | 7.208 | 7.333 | 7.144 | 7.281 | 3,549,081 | +0.07(+1.01%) |
Dec 19, 2008 | 7.360 | 7.558 | 7.202 | 7.208 | 8,760,667 | -0.07(-0.96%) |
Dec 18, 2008 | 7.491 | 7.491 | 7.243 | 7.278 | 4,398,313 | -0.17(-2.31%) |
Dec 17, 2008 | 7.572 | 7.642 | 7.415 | 7.450 | 3,380,234 | -0.15(-1.99%) |
Dec 16, 2008 | 7.252 | 7.610 | 7.252 | 7.601 | 3,563,269 | +0.41(+5.67%) |
Dec 15, 2008 | 7.167 | 7.304 | 7.068 | 7.194 | 2,123,097 | +0.02(+0.28%) |
Dec 12, 2008 | 6.908 | 7.298 | 6.800 | 7.173 | 0 | +0.15(+2.11%) |
Dec 11, 2008 | 7.135 | 7.281 | 6.943 | 7.025 | 2,932,122 | -0.16(-2.19%) |
Dec 10, 2008 | 7.205 | 7.310 | 7.115 | 7.182 | 2,424,601 | +0.05(+0.69%) |
Dec 09, 2008 | 7.208 | 7.310 | 7.077 | 7.132 | 1,716,178 | -0.13(-1.76%) |
Dec 08, 2008 | 7.199 | 7.479 | 7.103 | 7.261 | 2,156,104 | +0.14(+2.00%) |
Dec 05, 2008 | 6.800 | 7.132 | 6.722 | 7.118 | 0 | +0.22(+3.12%) |
Dec 04, 2008 | 7.164 | 7.231 | 6.710 | 6.902 | 3,542,094 | -0.36(-5.01%) |
Dec 03, 2008 | 7.039 | 7.281 | 6.964 | 7.266 | 2,332,464 | +0.04(+0.52%) |
Dec 02, 2008 | 7.001 | 7.255 | 7.001 | 7.229 | 3,566,005 | +0.35(+5.04%) |
Dec 01, 2008 | 7.572 | 7.572 | 6.844 | 6.882 | 3,904,174 | -0.83(-10.80%) |
Nov 28, 2008 | 7.240 | 7.718 | 7.240 | 7.715 | 1,441,273 | +0.23(+3.03%) |
Nov 26, 2008 | 7.202 | 7.488 | 7.127 | 7.488 | 2,245,704 | +0.16(+2.23%) |
Nov 25, 2008 | 7.287 | 7.403 | 7.057 | 7.325 | 4,186,886 | +0.01(+0.08%) |
Nov 24, 2008 | 7.013 | 7.531 | 6.841 | 7.319 | 4,155,115 | +0.25(+3.50%) |
Nov 21, 2008 | 6.798 | 7.089 | 6.498 | 7.071 | 5,355,395 | +0.36(+5.43%) |
Nov 20, 2008 | 7.296 | 7.389 | 6.629 | 6.707 | 4,354,899 | -0.74(-9.90%) |
Nov 19, 2008 | 7.936 | 8.053 | 7.432 | 7.444 | 1,940,244 | -0.48(-6.03%) |
Nov 18, 2008 | 7.572 | 7.986 | 7.572 | 7.922 | 3,149,324 | +0.33(+4.33%) |
Nov 17, 2008 | 7.648 | 7.910 | 7.473 | 7.593 | 2,260,025 | -0.14(-1.77%) |
Nov 14, 2008 | 7.974 | 8.096 | 7.555 | 7.729 | 0 | -0.37(-4.53%) |
Nov 13, 2008 | 7.374 | 8.096 | 7.255 | 8.096 | 3,478,115 | +0.77(+10.45%) |
Nov 12, 2008 | 7.432 | 7.482 | 7.307 | 7.330 | 1,928,364 | -0.20(-2.67%) |
Nov 11, 2008 | 7.657 | 7.750 | 7.427 | 7.531 | 2,440,413 | -0.18(-2.34%) |
Nov 10, 2008 | 7.986 | 8.050 | 7.531 | 7.712 | 2,720,742 | -0.09(-1.12%) |
Nov 07, 2008 | 7.488 | 7.799 | 7.488 | 7.799 | 0 | +0.36(+4.90%) |
Nov 06, 2008 | 7.566 | 7.712 | 7.296 | 7.435 | 2,578,674 | -0.13(-1.77%) |
Nov 05, 2008 | 7.648 | 7.930 | 7.497 | 7.569 | 3,462,115 | -0.08(-1.03%) |
Nov 04, 2008 | 8.129 | 8.163 | 7.464 | 7.648 | 3,268,556 | -0.34(-4.30%) |
Nov 03, 2008 | 7.954 | 8.091 | 7.762 | 7.992 | 2,195,244 | +0.04(+0.51%) |
Oct 31, 2008 | 8.688 | 8.688 | 6.897 | 7.951 | 5,947,921 | -0.99(-11.07%) |
Oct 30, 2008 | 8.193 | 8.941 | 8.129 | 8.941 | 3,634,231 | +0.82(+10.04%) |
Oct 29, 2008 | 8.021 | 8.271 | 7.881 | 8.126 | 2,709,690 | +0.09(+1.12%) |
Oct 28, 2008 | 7.278 | 8.041 | 7.185 | 8.035 | 2,006,097 | +0.86(+11.93%) |
Oct 27, 2008 | 7.400 | 7.520 | 7.164 | 7.179 | 2,228,409 | -0.33(-4.35%) |
Oct 24, 2008 | 7.159 | 7.575 | 6.786 | 7.505 | 2,083,027 | +0.06(+0.82%) |
Oct 23, 2008 | 7.307 | 7.794 | 7.077 | 7.444 | 2,947,243 | +0.17(+2.32%) |
Oct 22, 2008 | 7.555 | 7.616 | 7.077 | 7.275 | 2,323,269 | -0.42(-5.49%) |
Oct 21, 2008 | 7.645 | 7.866 | 7.438 | 7.697 | 3,755,008 | +0.00(+0.00%) |
Oct 20, 2008 | 6.815 | 7.732 | 6.809 | 7.697 | 3,683,201 | +0.97(+14.37%) |
Oct 17, 2008 | 6.771 | 7.196 | 6.617 | 6.731 | 0 | -0.23(-3.35%) |
Oct 16, 2008 | 6.958 | 7.119 | 6.535 | 6.964 | 3,000,855 | +0.03(+0.38%) |
Oct 15, 2008 | 7.526 | 7.566 | 6.771 | 6.937 | 3,112,777 | -0.69(-9.08%) |
Oct 14, 2008 | 7.395 | 8.344 | 7.191 | 7.630 | 4,267,167 | +0.47(+6.55%) |
Oct 13, 2008 | 6.512 | 7.237 | 6.474 | 7.162 | 3,330,738 | +0.87(+13.84%) |
Oct 10, 2008 | 6.428 | 6.626 | 5.697 | 6.291 | 0 | -0.27(-4.17%) |
Oct 09, 2008 | 7.284 | 7.333 | 6.550 | 6.565 | 3,331,377 | -0.62(-8.63%) |
Oct 08, 2008 | 7.671 | 7.695 | 7.153 | 7.185 | 3,071,598 | -0.57(-7.39%) |
Oct 07, 2008 | 8.265 | 8.417 | 7.759 | 7.759 | 2,410,163 | -0.47(-5.73%) |
Oct 06, 2008 | 8.618 | 8.763 | 7.957 | 8.230 | 2,528,931 | -0.50(-5.77%) |
Oct 03, 2008 | 8.988 | 9.040 | 8.664 | 8.734 | 0 | -0.15(-1.67%) |
Oct 02, 2008 | 9.058 | 9.122 | 8.857 | 8.883 | 946,475 | -0.21(-2.31%) |
Oct 01, 2008 | 8.967 | 9.148 | 8.941 | 9.092 | 1,251,172 | +0.10(+1.10%) |
Sep 30, 2008 | 8.988 | 9.046 | 8.696 | 8.993 | 1,758,902 | +0.17(+1.91%) |
Sep 29, 2008 | 9.072 | 9.183 | 8.641 | 8.825 | 2,451,665 | -0.30(-3.26%) |
Sep 26, 2008 | 9.212 | 9.288 | 9.072 | 9.122 | 0 | -0.24(-2.55%) |
Sep 25, 2008 | 9.192 | 9.391 | 9.189 | 9.360 | 1,570,068 | +0.19(+2.03%) |
Sep 24, 2008 | 9.256 | 9.256 | 9.072 | 9.174 | 2,220,292 | -0.09(-0.94%) |
Sep 23, 2008 | 9.218 | 9.640 | 9.168 | 9.261 | 2,852,356 | +0.11(+1.18%) |
Sep 22, 2008 | 9.579 | 9.579 | 9.116 | 9.154 | 2,093,170 | -0.43(-4.53%) |
Sep 19, 2008 | 9.331 | 9.762 | 9.060 | 9.588 | 0 | +0.45(+4.94%) |
Sep 18, 2008 | 9.159 | 9.291 | 8.979 | 9.136 | 2,209,449 | +0.03(+0.35%) |
Sep 17, 2008 | 9.384 | 9.451 | 9.092 | 9.104 | 2,224,158 | -0.33(-3.52%) |
Sep 16, 2008 | 9.585 | 9.649 | 9.069 | 9.436 | 4,149,006 | -0.18(-1.91%) |
Sep 15, 2008 | 9.861 | 9.987 | 9.585 | 9.620 | 1,716,792 | -0.39(-3.93%) |
Sep 12, 2008 | 9.809 | 10.02 | 9.780 | 10.01 | 0 | +0.13(+1.30%) |
Sep 11, 2008 | 9.777 | 9.914 | 9.643 | 9.885 | 1,209,245 | +0.06(+0.65%) |
Sep 10, 2008 | 9.815 | 9.987 | 9.777 | 9.821 | 2,107,986 | -0.03(-0.30%) |
Sep 09, 2008 | 10.06 | 10.12 | 9.850 | 9.850 | 2,484,126 | -0.20(-2.00%) |
Sep 08, 2008 | 9.908 | 10.07 | 9.908 | 10.05 | 1,525,462 | +0.20(+2.07%) |
Sep 05, 2008 | 9.829 | 9.963 | 9.791 | 9.847 | 0 | +0.01(+0.06%) |
Sep 04, 2008 | 9.757 | 9.908 | 9.678 | 9.841 | 4,500,974 | +0.13(+1.38%) |
Sep 03, 2008 | 9.759 | 9.856 | 9.684 | 9.707 | 946,787 | -0.08(-0.83%) |
Sep 02, 2008 | 9.885 | 9.990 | 9.786 | 9.789 | 2,073,365 | -0.03(-0.27%) |
Aug 29, 2008 | 10.04 | 10.06 | 9.780 | 9.815 | 0 | -0.27(-2.71%) |
Aug 28, 2008 | 10.05 | 10.09 | 9.914 | 10.09 | 752,607 | +0.09(+0.90%) |
Aug 27, 2008 | 9.952 | 10.03 | 9.943 | 9.998 | 674,901 | +0.06(+0.62%) |
Aug 26, 2008 | 9.765 | 9.937 | 9.736 | 9.937 | 1,122,120 | +0.18(+1.85%) |
Aug 25, 2008 | 9.864 | 9.890 | 9.698 | 9.757 | 741,609 | -0.13(-1.33%) |
Aug 22, 2008 | 9.850 | 9.957 | 9.832 | 9.888 | 0 | +0.04(+0.44%) |
Aug 21, 2008 | 9.838 | 9.923 | 9.771 | 9.844 | 1,174,531 | +0.00(+0.00%) |
Aug 20, 2008 | 9.896 | 9.902 | 9.774 | 9.844 | 1,151,440 | -0.04(-0.38%) |
Aug 19, 2008 | 9.815 | 9.888 | 9.791 | 9.882 | 1,258,208 | +0.06(+0.65%) |
Aug 18, 2008 | 9.698 | 9.908 | 9.690 | 9.818 | 1,340,171 | +0.12(+1.26%) |
Aug 15, 2008 | 9.503 | 9.713 | 9.497 | 9.695 | 0 | +0.23(+2.43%) |
Aug 14, 2008 | 9.526 | 9.564 | 9.407 | 9.465 | 786,249 | -0.08(-0.79%) |
Aug 13, 2008 | 9.465 | 9.553 | 9.442 | 9.541 | 1,128,112 | +0.07(+0.77%) |
Aug 12, 2008 | 9.553 | 9.576 | 9.439 | 9.468 | 1,117,722 | -0.08(-0.88%) |
Aug 11, 2008 | 9.544 | 9.591 | 9.451 | 9.553 | 1,655,489 | -0.02(-0.21%) |
Aug 08, 2008 | 9.349 | 9.573 | 9.276 | 9.573 | 1,637,940 | +0.25(+2.69%) |
Aug 07, 2008 | 9.433 | 9.442 | 9.296 | 9.323 | 1,309,574 | -0.14(-1.45%) |
Aug 06, 2008 | 9.506 | 9.547 | 9.325 | 9.459 | 2,184,229 | -0.04(-0.43%) |
Aug 05, 2008 | 9.337 | 9.541 | 9.302 | 9.500 | 1,406,907 | +0.14(+1.46%) |
Aug 04, 2008 | 9.328 | 9.459 | 9.203 | 9.363 | 1,538,018 | +0.06(+0.59%) |
Aug 01, 2008 | 9.585 | 9.631 | 9.308 | 9.308 | 1,169,288 | -0.22(-2.32%) |
Jul 31, 2008 | 9.323 | 9.727 | 9.323 | 9.529 | 1,511,607 | -0.10(-1.03%) |
Jul 30, 2008 | 9.430 | 9.640 | 9.387 | 9.628 | 1,262,321 | +0.26(+2.73%) |
Jul 29, 2008 | 9.372 | 9.442 | 9.291 | 9.372 | 1,034,375 | +0.05(+0.53%) |
Jul 28, 2008 | 9.279 | 9.422 | 9.244 | 9.323 | 753,458 | +0.04(+0.44%) |
Jul 25, 2008 | 9.366 | 9.430 | 9.253 | 9.282 | 952,209 | -0.03(-0.28%) |
Jul 24, 2008 | 9.235 | 9.454 | 9.168 | 9.308 | 2,419,619 | +0.10(+1.04%) |
Jul 23, 2008 | 9.200 | 9.343 | 9.058 | 9.212 | 1,617,242 | -0.00(-0.03%) |
Jul 22, 2008 | 9.127 | 9.305 | 9.101 | 9.215 | 917,399 | +0.02(+0.25%) |
Jul 21, 2008 | 9.130 | 9.238 | 9.078 | 9.192 | 931,652 | +0.07(+0.80%) |
Jul 18, 2008 | 9.040 | 9.189 | 8.970 | 9.119 | 856,525 | +0.09(+1.03%) |
Jul 17, 2008 | 9.136 | 9.200 | 8.959 | 9.026 | 982,843 | -0.08(-0.86%) |
Jul 16, 2008 | 9.270 | 9.311 | 9.049 | 9.104 | 892,433 | -0.16(-1.70%) |
Jul 15, 2008 | 9.267 | 9.352 | 9.194 | 9.261 | 1,414,574 | -0.01(-0.06%) |
Jul 14, 2008 | 9.407 | 9.407 | 9.200 | 9.267 | 1,064,910 | -0.08(-0.84%) |
Jul 11, 2008 | 9.305 | 9.457 | 9.209 | 9.346 | 1,119,133 | -0.01(-0.16%) |
Jul 10, 2008 | 9.253 | 9.422 | 9.200 | 9.360 | 1,492,008 | +0.12(+1.26%) |
Jul 09, 2008 | 9.090 | 9.250 | 9.026 | 9.244 | 1,181,982 | +0.15(+1.60%) |
Jul 08, 2008 | 9.098 | 9.170 | 8.894 | 9.098 | 1,621,108 | -0.08(-0.83%) |
Jul 07, 2008 | 9.192 | 9.273 | 9.142 | 9.174 | 1,431,309 | +0.03(+0.29%) |
Jul 04, 2008 | 9.279 | 9.375 | 9.122 | 9.148 | 553,036 | +0.00(+0.00%) |
Jul 03, 2008 | 9.279 | 9.375 | 9.122 | 9.148 | 553,036 | -0.11(-1.16%) |
Jul 02, 2008 | 9.241 | 9.372 | 9.221 | 9.256 | 1,228,569 | +0.00(+0.00%) |