Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 5.632 | 5.650 | 5.467 | 5.479 | 573,061 | -0.14(-2.51%) |
Jun 29, 2009 | 5.720 | 5.720 | 5.385 | 5.620 | 516,667 | -0.09(-1.65%) |
Jun 26, 2009 | 5.579 | 5.727 | 5.467 | 5.714 | 2,087,085 | +0.09(+1.57%) |
Jun 25, 2009 | 5.417 | 5.626 | 5.309 | 5.626 | 684,401 | +0.25(+4.70%) |
Jun 24, 2009 | 5.473 | 5.579 | 5.350 | 5.373 | 370,606 | -0.04(-0.65%) |
Jun 23, 2009 | 5.485 | 5.585 | 5.320 | 5.409 | 553,653 | -0.02(-0.32%) |
Jun 22, 2009 | 5.532 | 5.632 | 5.420 | 5.426 | 882,874 | -0.15(-2.64%) |
Jun 19, 2009 | 5.538 | 5.597 | 5.462 | 5.573 | 1,694,946 | +0.15(+2.71%) |
Jun 18, 2009 | 5.426 | 5.520 | 5.356 | 5.426 | 739,770 | +0.01(+0.11%) |
Jun 17, 2009 | 5.514 | 5.573 | 5.338 | 5.420 | 1,085,124 | -0.10(-1.81%) |
Jun 16, 2009 | 5.656 | 5.656 | 5.520 | 5.520 | 423,316 | -0.06(-1.16%) |
Jun 15, 2009 | 5.761 | 5.761 | 5.497 | 5.585 | 617,397 | -0.21(-3.65%) |
Jun 12, 2009 | 5.791 | 5.838 | 5.720 | 5.797 | 524,275 | -0.02(-0.40%) |
Jun 11, 2009 | 5.620 | 5.914 | 5.573 | 5.820 | 873,334 | +0.20(+3.56%) |
Jun 10, 2009 | 5.691 | 5.691 | 5.506 | 5.620 | 655,973 | -0.04(-0.73%) |
Jun 09, 2009 | 5.708 | 5.750 | 5.614 | 5.661 | 423,248 | -0.01(-0.21%) |
Jun 08, 2009 | 5.691 | 5.750 | 5.626 | 5.673 | 279,056 | -0.01(-0.21%) |
Jun 05, 2009 | 5.955 | 5.955 | 5.562 | 5.685 | 726,087 | -0.24(-3.97%) |
Jun 04, 2009 | 5.791 | 5.920 | 5.703 | 5.920 | 655,866 | +0.15(+2.65%) |
Jun 03, 2009 | 5.767 | 5.826 | 5.714 | 5.767 | 321,159 | -0.06(-1.11%) |
Jun 02, 2009 | 5.850 | 5.891 | 5.726 | 5.832 | 519,742 | -0.03(-0.50%) |
Jun 01, 2009 | 5.820 | 5.949 | 5.767 | 5.861 | 502,720 | +0.08(+1.32%) |
May 29, 2009 | 5.673 | 5.791 | 5.609 | 5.785 | 555,197 | +0.11(+1.97%) |
May 28, 2009 | 5.679 | 5.726 | 5.509 | 5.673 | 600,504 | +0.01(+0.21%) |
May 27, 2009 | 5.808 | 5.873 | 5.632 | 5.661 | 1,136,088 | -0.21(-3.51%) |
May 26, 2009 | 5.532 | 5.897 | 5.456 | 5.867 | 709,157 | +0.31(+5.61%) |
May 22, 2009 | 5.609 | 5.656 | 5.538 | 5.556 | 424,175 | -0.04(-0.63%) |
May 21, 2009 | 5.485 | 5.603 | 5.409 | 5.591 | 1,196,177 | +0.05(+0.85%) |
May 20, 2009 | 5.573 | 5.632 | 5.456 | 5.544 | 1,402,261 | -0.02(-0.42%) |
May 19, 2009 | 5.697 | 5.785 | 5.462 | 5.567 | 1,207,444 | -0.16(-2.87%) |
May 18, 2009 | 5.520 | 5.744 | 5.520 | 5.732 | 575,478 | +0.30(+5.52%) |
May 15, 2009 | 5.526 | 5.556 | 5.432 | 5.432 | 1,257,495 | -0.11(-1.91%) |
May 14, 2009 | 5.573 | 5.603 | 5.467 | 5.538 | 986,482 | +0.01(+0.11%) |
May 13, 2009 | 5.879 | 5.955 | 5.532 | 5.532 | 1,242,555 | -0.40(-6.74%) |
May 12, 2009 | 6.196 | 6.255 | 5.873 | 5.932 | 513,052 | -0.21(-3.35%) |
May 11, 2009 | 6.196 | 6.255 | 6.026 | 6.138 | 573,831 | -0.09(-1.51%) |
May 08, 2009 | 5.985 | 6.243 | 5.879 | 6.232 | 859,078 | +0.35(+6.00%) |
May 07, 2009 | 6.055 | 6.108 | 5.838 | 5.879 | 865,689 | -0.09(-1.48%) |
May 06, 2009 | 5.938 | 6.108 | 5.791 | 5.967 | 836,421 | +0.11(+1.91%) |
May 05, 2009 | 5.967 | 6.014 | 5.773 | 5.855 | 537,038 | -0.12(-2.06%) |
May 04, 2009 | 5.902 | 6.008 | 5.750 | 5.979 | 821,355 | +0.24(+4.09%) |
May 01, 2009 | 5.832 | 5.885 | 5.732 | 5.744 | 639,275 | -0.09(-1.51%) |
Apr 30, 2009 | 6.102 | 6.132 | 5.779 | 5.832 | 650,766 | -0.24(-3.88%) |
Apr 29, 2009 | 6.026 | 6.126 | 5.961 | 6.067 | 704,924 | +0.11(+1.88%) |
Apr 28, 2009 | 5.997 | 6.102 | 5.932 | 5.955 | 859,745 | +0.01(+0.10%) |
Apr 27, 2009 | 6.026 | 6.155 | 5.879 | 5.950 | 823,036 | -0.15(-2.41%) |
Apr 24, 2009 | 6.049 | 6.226 | 5.938 | 6.097 | 864,266 | +0.12(+1.97%) |
Apr 23, 2009 | 5.926 | 6.038 | 5.750 | 5.979 | 1,172,809 | +0.08(+1.40%) |
Apr 22, 2009 | 5.891 | 6.085 | 5.826 | 5.897 | 1,153,101 | -0.11(-1.76%) |
Apr 21, 2009 | 5.708 | 6.002 | 5.579 | 6.002 | 949,821 | +0.28(+4.83%) |
Apr 20, 2009 | 5.879 | 5.973 | 5.714 | 5.726 | 1,031,859 | -0.22(-3.75%) |
Apr 17, 2009 | 6.008 | 6.014 | 5.738 | 5.950 | 810,704 | -0.14(-2.32%) |
Apr 16, 2009 | 6.055 | 6.126 | 5.873 | 6.091 | 447,689 | +0.12(+1.97%) |
Apr 15, 2009 | 5.873 | 5.979 | 5.732 | 5.973 | 534,362 | +0.10(+1.70%) |
Apr 14, 2009 | 6.396 | 6.449 | 5.867 | 5.873 | 803,185 | -0.59(-9.18%) |
Apr 13, 2009 | 6.214 | 6.467 | 6.167 | 6.467 | 509,803 | +0.18(+2.80%) |
Apr 09, 2009 | 5.967 | 6.308 | 5.950 | 6.291 | 784,216 | +0.38(+6.36%) |
Apr 08, 2009 | 5.879 | 5.920 | 5.800 | 5.914 | 460,819 | +0.09(+1.62%) |
Apr 07, 2009 | 5.756 | 5.944 | 5.714 | 5.820 | 687,189 | +0.00(+0.00%) |
Apr 06, 2009 | 5.814 | 5.838 | 5.673 | 5.820 | 674,611 | -0.05(-0.90%) |
Apr 03, 2009 | 5.850 | 5.879 | 5.644 | 5.873 | 405,134 | +0.02(+0.30%) |
Apr 02, 2009 | 5.791 | 5.897 | 5.738 | 5.855 | 883,970 | +0.17(+3.00%) |
Apr 01, 2009 | 5.503 | 5.779 | 5.426 | 5.685 | 555,228 | +0.10(+1.79%) |
Mar 31, 2009 | 5.415 | 5.708 | 5.385 | 5.585 | 707,482 | +0.25(+4.74%) |
Mar 30, 2009 | 5.309 | 5.391 | 5.144 | 5.332 | 708,489 | -0.38(-6.59%) |
Mar 26, 2009 | 5.614 | 5.750 | 5.462 | 5.708 | 665,939 | +0.16(+2.86%) |
Mar 25, 2009 | 5.397 | 5.638 | 5.226 | 5.550 | 490,091 | +0.21(+3.96%) |
Mar 24, 2009 | 6.114 | 6.114 | 5.326 | 5.338 | 708,848 | -0.48(-8.28%) |
Mar 23, 2009 | 5.620 | 5.820 | 5.373 | 5.820 | 1,167,463 | +0.52(+9.76%) |
Mar 20, 2009 | 5.520 | 5.614 | 5.185 | 5.303 | 3,152,832 | -0.16(-2.91%) |
Mar 19, 2009 | 5.767 | 5.879 | 5.356 | 5.462 | 625,692 | -0.21(-3.73%) |
Mar 18, 2009 | 5.462 | 5.679 | 5.362 | 5.673 | 884,080 | +0.21(+3.76%) |
Mar 17, 2009 | 5.303 | 5.485 | 5.279 | 5.467 | 430,756 | +0.18(+3.33%) |
Mar 16, 2009 | 5.326 | 5.462 | 5.232 | 5.291 | 765,514 | +0.03(+0.56%) |
Mar 13, 2009 | 5.426 | 5.456 | 5.250 | 5.262 | 606,476 | -0.15(-2.82%) |
Mar 12, 2009 | 4.880 | 5.462 | 4.809 | 5.415 | 1,033,109 | +0.53(+10.83%) |
Mar 11, 2009 | 4.938 | 5.132 | 4.850 | 4.885 | 872,720 | -0.02(-0.48%) |
Mar 10, 2009 | 4.762 | 5.015 | 4.744 | 4.909 | 1,256,531 | +0.20(+4.24%) |
Mar 09, 2009 | 4.686 | 4.809 | 4.650 | 4.709 | 617,087 | -0.01(-0.25%) |
Mar 06, 2009 | 4.550 | 4.750 | 4.544 | 4.721 | 1,389,116 | +0.27(+6.08%) |
Mar 05, 2009 | 4.762 | 4.762 | 4.450 | 4.450 | 936,368 | -0.38(-7.80%) |
Mar 04, 2009 | 4.850 | 4.932 | 4.650 | 4.827 | 629,021 | -0.19(-3.75%) |
Mar 02, 2009 | 5.126 | 5.162 | 4.944 | 5.015 | 554,864 | -0.15(-2.85%) |
Feb 27, 2009 | 5.085 | 5.297 | 4.938 | 5.162 | 418,184 | +0.01(+0.23%) |
Feb 26, 2009 | 4.956 | 5.432 | 4.762 | 5.150 | 552,134 | +0.25(+5.16%) |
Feb 25, 2009 | 4.950 | 5.085 | 4.780 | 4.897 | 873,994 | -0.06(-1.30%) |
Feb 24, 2009 | 4.868 | 4.974 | 4.709 | 4.962 | 721,950 | +0.14(+2.80%) |
Feb 23, 2009 | 4.850 | 4.968 | 4.768 | 4.827 | 761,750 | +0.00(+0.00%) |
Feb 20, 2009 | 4.927 | 5.015 | 4.627 | 4.827 | 1,011,789 | -0.16(-3.30%) |
Feb 19, 2009 | 5.262 | 5.262 | 4.991 | 4.991 | 740,350 | -0.22(-4.28%) |
Feb 18, 2009 | 5.320 | 5.406 | 5.209 | 5.215 | 760,646 | -0.04(-0.78%) |
Feb 17, 2009 | 5.503 | 5.503 | 5.250 | 5.256 | 629,125 | -0.31(-5.50%) |
Feb 13, 2009 | 5.738 | 5.779 | 5.550 | 5.562 | 427,177 | -0.16(-2.77%) |
Feb 12, 2009 | 5.506 | 5.750 | 5.503 | 5.720 | 438,754 | -0.05(-0.82%) |
Feb 11, 2009 | 5.632 | 5.914 | 5.614 | 5.767 | 554,484 | +0.18(+3.26%) |
Feb 10, 2009 | 5.820 | 5.879 | 5.532 | 5.585 | 792,173 | -0.25(-4.33%) |
Feb 09, 2009 | 5.820 | 5.908 | 5.767 | 5.838 | 331,009 | -0.02(-0.40%) |
Feb 06, 2009 | 5.573 | 5.873 | 5.573 | 5.861 | 809,479 | +0.26(+4.73%) |
Feb 05, 2009 | 5.520 | 5.708 | 5.467 | 5.597 | 691,518 | +0.02(+0.32%) |
Feb 04, 2009 | 5.532 | 5.756 | 5.497 | 5.579 | 518,835 | +0.04(+0.74%) |
Feb 03, 2009 | 5.744 | 5.808 | 5.373 | 5.538 | 998,539 | -0.25(-4.37%) |
Feb 02, 2009 | 5.626 | 5.791 | 5.597 | 5.791 | 700,755 | +0.11(+1.86%) |
Jan 30, 2009 | 5.885 | 5.944 | 5.656 | 5.685 | 547,988 | -0.12(-2.13%) |
Jan 29, 2009 | 5.944 | 6.038 | 5.779 | 5.808 | 544,752 | -0.19(-3.14%) |
Jan 28, 2009 | 5.873 | 6.026 | 5.750 | 5.997 | 739,574 | +0.22(+3.76%) |
Jan 27, 2009 | 5.603 | 5.785 | 5.409 | 5.779 | 582,615 | +0.18(+3.15%) |
Jan 26, 2009 | 5.661 | 5.826 | 5.532 | 5.603 | 809,425 | -0.05(-0.83%) |
Jan 23, 2009 | 5.320 | 5.732 | 5.138 | 5.650 | 582,283 | +0.18(+3.33%) |
Jan 22, 2009 | 5.544 | 5.638 | 5.338 | 5.467 | 684,413 | -0.16(-2.92%) |
Jan 21, 2009 | 5.344 | 5.679 | 5.132 | 5.632 | 664,070 | +0.38(+7.16%) |
Jan 20, 2009 | 5.597 | 5.997 | 5.232 | 5.256 | 577,087 | -0.40(-7.07%) |
Jan 16, 2009 | 5.732 | 5.838 | 5.350 | 5.656 | 516,985 | +0.02(+0.31%) |
Jan 15, 2009 | 5.573 | 5.673 | 5.409 | 5.638 | 677,450 | +0.11(+2.02%) |
Jan 14, 2009 | 5.585 | 5.661 | 5.509 | 5.526 | 347,704 | -0.19(-3.29%) |
Jan 13, 2009 | 5.585 | 5.726 | 5.585 | 5.714 | 248,903 | +0.09(+1.67%) |
Jan 12, 2009 | 5.579 | 5.838 | 5.579 | 5.620 | 470,987 | -0.19(-3.34%) |
Jan 09, 2009 | 6.097 | 6.144 | 5.793 | 5.814 | 518,667 | -0.26(-4.35%) |
Jan 08, 2009 | 5.950 | 6.144 | 5.950 | 6.079 | 402,428 | +0.15(+2.48%) |
Jan 07, 2009 | 5.985 | 6.091 | 5.885 | 5.932 | 396,223 | -0.14(-2.23%) |
Jan 06, 2009 | 6.020 | 6.114 | 5.938 | 6.067 | 628,564 | +0.05(+0.78%) |
Jan 05, 2009 | 6.173 | 6.214 | 5.967 | 6.020 | 743,184 | -0.19(-3.12%) |
Jan 02, 2009 | 6.314 | 6.314 | 6.138 | 6.214 | 444,947 | -0.05(-0.75%) |
Dec 31, 2008 | 5.873 | 6.338 | 5.838 | 6.261 | 821,165 | +0.42(+7.25%) |
Dec 30, 2008 | 5.773 | 5.855 | 5.650 | 5.838 | 1,183,709 | +0.11(+1.85%) |
Dec 29, 2008 | 5.785 | 5.785 | 5.673 | 5.732 | 583,393 | -0.05(-0.91%) |
Dec 26, 2008 | 5.803 | 5.803 | 5.720 | 5.785 | 493,721 | -0.01(-0.10%) |
Dec 24, 2008 | 5.756 | 5.803 | 5.650 | 5.791 | 149,131 | +0.04(+0.72%) |
Dec 23, 2008 | 5.797 | 5.803 | 5.673 | 5.750 | 533,178 | -0.04(-0.71%) |
Dec 22, 2008 | 6.020 | 6.044 | 5.609 | 5.791 | 447,827 | +0.02(+0.31%) |
Dec 19, 2008 | 5.850 | 5.902 | 5.562 | 5.773 | 2,101,794 | +0.03(+0.51%) |
Dec 18, 2008 | 5.797 | 5.855 | 5.673 | 5.744 | 581,086 | -0.10(-1.71%) |
Dec 17, 2008 | 5.850 | 5.932 | 5.785 | 5.844 | 1,078,855 | -0.11(-1.88%) |
Dec 16, 2008 | 5.850 | 5.985 | 5.756 | 5.955 | 917,176 | +0.21(+3.68%) |
Dec 15, 2008 | 5.961 | 5.961 | 5.526 | 5.744 | 589,161 | -0.11(-1.81%) |
Dec 12, 2008 | 5.585 | 5.979 | 5.585 | 5.850 | 670,877 | +0.08(+1.43%) |
Dec 11, 2008 | 6.138 | 6.285 | 5.697 | 5.767 | 672,010 | -0.46(-7.45%) |
Dec 10, 2008 | 5.891 | 6.355 | 5.891 | 6.232 | 306,217 | +0.12(+2.02%) |
Dec 09, 2008 | 6.343 | 6.461 | 6.085 | 6.108 | 976,258 | -0.26(-4.06%) |
Dec 08, 2008 | 6.408 | 6.437 | 6.273 | 6.367 | 777,666 | -0.01(-0.18%) |
Dec 05, 2008 | 6.138 | 6.443 | 5.991 | 6.379 | 1,155,078 | +0.14(+2.17%) |
Dec 04, 2008 | 6.220 | 6.467 | 6.173 | 6.243 | 768,264 | -0.06(-0.93%) |
Dec 03, 2008 | 6.020 | 6.355 | 5.685 | 6.302 | 653,566 | +0.25(+4.18%) |
Dec 02, 2008 | 5.879 | 6.055 | 5.691 | 6.049 | 853,660 | +0.34(+5.86%) |
Dec 01, 2008 | 6.467 | 6.629 | 5.708 | 5.714 | 999,707 | -0.92(-13.91%) |
Nov 28, 2008 | 6.743 | 6.743 | 6.443 | 6.637 | 367,895 | -0.12(-1.83%) |
Nov 26, 2008 | 6.637 | 7.025 | 6.637 | 6.761 | 1,003,540 | -0.04(-0.52%) |
Nov 25, 2008 | 7.202 | 7.202 | 6.543 | 6.796 | 883,189 | -0.39(-5.48%) |
Nov 24, 2008 | 6.584 | 7.290 | 6.379 | 7.190 | 1,092,363 | +0.66(+10.08%) |
Nov 21, 2008 | 6.285 | 6.537 | 5.785 | 6.532 | 1,268,172 | +0.38(+6.21%) |
Nov 20, 2008 | 6.408 | 6.485 | 6.026 | 6.149 | 955,494 | -0.28(-4.39%) |
Nov 19, 2008 | 6.690 | 6.967 | 6.420 | 6.432 | 1,000,721 | -0.34(-5.03%) |
Nov 18, 2008 | 6.614 | 6.884 | 6.455 | 6.773 | 850,561 | +0.22(+3.32%) |
Nov 17, 2008 | 6.443 | 6.731 | 6.326 | 6.555 | 447,755 | +0.05(+0.72%) |
Nov 14, 2008 | 6.767 | 6.943 | 6.490 | 6.508 | 755,107 | -0.38(-5.55%) |
Nov 13, 2008 | 6.243 | 6.961 | 6.173 | 6.890 | 1,012,863 | +0.72(+11.62%) |
Nov 12, 2008 | 6.426 | 6.761 | 6.155 | 6.173 | 576,453 | -0.39(-6.00%) |
Nov 11, 2008 | 6.396 | 6.784 | 6.396 | 6.567 | 453,316 | +0.08(+1.18%) |
Nov 10, 2008 | 6.773 | 6.837 | 6.467 | 6.490 | 499,711 | -0.18(-2.65%) |
Nov 07, 2008 | 6.614 | 6.726 | 6.449 | 6.667 | 474,916 | +0.12(+1.80%) |
Nov 06, 2008 | 6.579 | 6.837 | 6.479 | 6.549 | 562,358 | -0.11(-1.68%) |
Nov 05, 2008 | 6.978 | 7.137 | 6.596 | 6.661 | 500,429 | -0.43(-6.05%) |
Nov 04, 2008 | 6.984 | 7.208 | 6.931 | 7.090 | 857,273 | +0.19(+2.73%) |
Nov 03, 2008 | 6.820 | 6.990 | 6.684 | 6.902 | 519,307 | +0.02(+0.34%) |
Oct 31, 2008 | 6.543 | 6.984 | 6.279 | 6.878 | 1,075,931 | +0.26(+4.00%) |
Oct 30, 2008 | 6.326 | 6.631 | 6.061 | 6.614 | 1,166,435 | +0.50(+8.17%) |
Oct 29, 2008 | 6.208 | 6.408 | 5.850 | 6.114 | 644,668 | -0.09(-1.42%) |
Oct 28, 2008 | 6.020 | 6.202 | 5.738 | 6.202 | 707,912 | +0.36(+6.14%) |
Oct 27, 2008 | 5.914 | 6.196 | 5.761 | 5.844 | 594,136 | -0.11(-1.88%) |
Oct 24, 2008 | 5.609 | 6.255 | 5.609 | 5.955 | 857,028 | -0.08(-1.36%) |
Oct 23, 2008 | 6.238 | 6.338 | 5.797 | 6.038 | 1,018,806 | -0.17(-2.75%) |
Oct 22, 2008 | 6.002 | 6.332 | 6.002 | 6.208 | 605,376 | -0.01(-0.19%) |
Oct 21, 2008 | 6.390 | 6.543 | 6.202 | 6.220 | 684,594 | -0.33(-5.03%) |
Oct 20, 2008 | 6.437 | 6.714 | 6.343 | 6.549 | 712,655 | +0.21(+3.24%) |
Oct 17, 2008 | 6.120 | 6.573 | 5.556 | 6.343 | 979,769 | -0.07(-1.10%) |
Oct 16, 2008 | 6.537 | 6.590 | 5.950 | 6.414 | 1,112,552 | -0.04(-0.55%) |
Oct 15, 2008 | 6.449 | 7.008 | 6.373 | 6.449 | 1,086,091 | -0.26(-3.94%) |
Oct 14, 2008 | 6.120 | 7.202 | 6.120 | 6.714 | 1,403,860 | +0.36(+5.74%) |
Oct 13, 2008 | 6.249 | 6.367 | 6.032 | 6.349 | 992,157 | +0.32(+5.37%) |
Oct 10, 2008 | 5.315 | 6.432 | 5.232 | 6.026 | 1,673,017 | +0.53(+9.63%) |
Oct 09, 2008 | 6.120 | 6.467 | 5.497 | 5.497 | 1,382,469 | -0.58(-9.49%) |
Oct 08, 2008 | 6.032 | 6.314 | 5.738 | 6.073 | 990,231 | -0.15(-2.36%) |
Oct 07, 2008 | 6.179 | 6.749 | 6.091 | 6.220 | 947,021 | -0.21(-3.20%) |
Oct 06, 2008 | 6.396 | 6.543 | 6.085 | 6.426 | 1,428,428 | -0.02(-0.27%) |
Oct 03, 2008 | 7.208 | 7.566 | 6.437 | 6.443 | 613,632 | -0.59(-8.36%) |
Oct 02, 2008 | 7.237 | 7.466 | 7.031 | 7.031 | 377,997 | -0.33(-4.47%) |
Oct 01, 2008 | 7.496 | 7.649 | 6.914 | 7.360 | 472,312 | -0.16(-2.11%) |
Sep 30, 2008 | 6.990 | 7.672 | 6.873 | 7.519 | 858,584 | +0.56(+8.02%) |
Sep 29, 2008 | 7.290 | 7.643 | 6.349 | 6.961 | 822,310 | -0.79(-10.23%) |
Sep 26, 2008 | 7.296 | 7.778 | 6.626 | 7.754 | 512,242 | +0.33(+4.43%) |
Sep 25, 2008 | 7.408 | 7.784 | 7.384 | 7.425 | 381,565 | +0.01(+0.08%) |
Sep 24, 2008 | 7.225 | 7.690 | 7.084 | 7.419 | 724,121 | +0.31(+4.38%) |
Sep 23, 2008 | 6.614 | 7.349 | 6.537 | 7.108 | 937,527 | +0.35(+5.22%) |
Sep 22, 2008 | 6.949 | 7.125 | 6.620 | 6.755 | 602,688 | -0.19(-2.79%) |
Sep 19, 2008 | 8.883 | 9.406 | 6.532 | 6.949 | 3,027,441 | -0.45(-6.12%) |
Sep 18, 2008 | 6.726 | 7.696 | 6.479 | 7.402 | 2,760,723 | +0.83(+12.61%) |
Sep 17, 2008 | 6.643 | 6.861 | 6.408 | 6.573 | 1,355,105 | -0.23(-3.37%) |
Sep 16, 2008 | 6.196 | 6.896 | 6.161 | 6.802 | 1,958,114 | +0.31(+4.80%) |
Sep 15, 2008 | 6.320 | 6.714 | 6.267 | 6.490 | 1,150,822 | -0.15(-2.30%) |
Sep 12, 2008 | 6.473 | 6.731 | 6.414 | 6.643 | 1,704,951 | +0.04(+0.62%) |
Sep 11, 2008 | 6.285 | 6.614 | 6.220 | 6.602 | 1,583,612 | +0.05(+0.81%) |
Sep 10, 2008 | 6.773 | 6.773 | 6.349 | 6.549 | 1,323,294 | -0.15(-2.19%) |
Sep 09, 2008 | 6.631 | 6.849 | 6.449 | 6.696 | 2,095,696 | +0.11(+1.70%) |
Sep 08, 2008 | 6.455 | 7.020 | 6.332 | 6.584 | 1,797,115 | +0.29(+4.58%) |
Sep 05, 2008 | 6.032 | 6.390 | 5.997 | 6.296 | 957,232 | +0.21(+3.48%) |
Sep 04, 2008 | 6.196 | 6.243 | 6.002 | 6.085 | 875,308 | -0.19(-3.00%) |
Sep 03, 2008 | 6.026 | 6.285 | 5.938 | 6.273 | 926,288 | +0.23(+3.79%) |
Sep 02, 2008 | 6.091 | 6.114 | 5.850 | 6.044 | 1,077,520 | +0.00(+0.00%) |
Aug 29, 2008 | 5.973 | 6.079 | 5.914 | 6.044 | 683,580 | +0.02(+0.29%) |
Aug 28, 2008 | 5.791 | 6.026 | 5.756 | 6.026 | 496,622 | +0.19(+3.33%) |
Aug 27, 2008 | 5.791 | 5.920 | 5.756 | 5.832 | 630,207 | +0.03(+0.51%) |
Aug 26, 2008 | 5.744 | 5.850 | 5.650 | 5.803 | 789,610 | +0.05(+0.82%) |
Aug 25, 2008 | 5.897 | 5.961 | 5.708 | 5.756 | 648,540 | -0.18(-3.07%) |
Aug 22, 2008 | 5.791 | 5.961 | 5.656 | 5.938 | 584,294 | +0.25(+4.34%) |
Aug 21, 2008 | 5.726 | 5.791 | 5.673 | 5.691 | 948,600 | -0.13(-2.22%) |
Aug 20, 2008 | 5.991 | 6.044 | 5.714 | 5.820 | 953,371 | -0.15(-2.56%) |
Aug 19, 2008 | 6.032 | 6.114 | 5.838 | 5.973 | 902,572 | -0.11(-1.74%) |
Aug 18, 2008 | 6.243 | 6.255 | 6.032 | 6.079 | 646,614 | -0.16(-2.64%) |
Aug 15, 2008 | 6.285 | 6.396 | 6.073 | 6.243 | 1,228,032 | +0.16(+2.71%) |
Aug 14, 2008 | 5.950 | 6.226 | 5.873 | 6.079 | 695,943 | +0.08(+1.27%) |
Aug 13, 2008 | 6.173 | 6.285 | 5.844 | 6.002 | 1,515,710 | -0.18(-2.85%) |
Aug 12, 2008 | 6.285 | 6.338 | 6.008 | 6.179 | 969,318 | -0.12(-1.96%) |
Aug 11, 2008 | 6.055 | 6.320 | 5.932 | 6.302 | 1,235,626 | +0.24(+3.98%) |
Aug 08, 2008 | 5.955 | 6.073 | 5.932 | 6.061 | 1,152,817 | +0.09(+1.48%) |
Aug 07, 2008 | 5.926 | 6.085 | 5.879 | 5.973 | 1,374,151 | +0.01(+0.10%) |
Aug 06, 2008 | 6.008 | 6.014 | 5.850 | 5.967 | 1,021,703 | -0.06(-1.07%) |
Aug 05, 2008 | 5.985 | 6.085 | 5.944 | 6.032 | 1,083,414 | +0.11(+1.89%) |
Aug 04, 2008 | 5.926 | 5.991 | 5.720 | 5.920 | 1,050,832 | -0.02(-0.40%) |
Aug 01, 2008 | 5.750 | 5.950 | 5.650 | 5.944 | 1,161,574 | +0.21(+3.69%) |
Jul 31, 2008 | 5.373 | 5.850 | 5.368 | 5.732 | 1,833,181 | -0.15(-2.60%) |
Jul 30, 2008 | 5.844 | 5.967 | 5.691 | 5.885 | 3,318,399 | +0.05(+0.81%) |
Jul 29, 2008 | 5.838 | 5.891 | 5.303 | 5.838 | 2,934,473 | +0.36(+6.54%) |
Jul 28, 2008 | 5.526 | 5.603 | 5.373 | 5.479 | 1,847,872 | -0.07(-1.27%) |
Jul 25, 2008 | 5.556 | 5.661 | 5.473 | 5.550 | 1,493,539 | -0.01(-0.21%) |
Jul 24, 2008 | 5.803 | 5.814 | 5.491 | 5.562 | 1,372,369 | -0.21(-3.57%) |
Jul 23, 2008 | 5.732 | 5.961 | 5.626 | 5.767 | 1,667,074 | +0.04(+0.72%) |
Jul 22, 2008 | 5.550 | 5.773 | 5.409 | 5.726 | 2,289,356 | +0.08(+1.35%) |
Jul 21, 2008 | 5.814 | 6.014 | 5.650 | 5.650 | 1,332,275 | -0.25(-4.19%) |
Jul 18, 2008 | 5.844 | 5.938 | 5.556 | 5.897 | 1,679,828 | +0.04(+0.70%) |
Jul 17, 2008 | 5.697 | 5.879 | 5.550 | 5.855 | 2,439,503 | +0.24(+4.29%) |
Jul 16, 2008 | 5.250 | 5.620 | 5.238 | 5.614 | 1,425,527 | +0.35(+6.58%) |
Jul 15, 2008 | 5.397 | 5.562 | 5.150 | 5.268 | 1,868,815 | -0.18(-3.34%) |
Jul 14, 2008 | 5.791 | 5.873 | 5.320 | 5.450 | 1,122,310 | -0.30(-5.21%) |
Jul 11, 2008 | 5.703 | 5.826 | 5.503 | 5.750 | 1,178,662 | -0.03(-0.51%) |
Jul 10, 2008 | 5.661 | 5.997 | 5.597 | 5.779 | 1,045,256 | +0.12(+2.18%) |
Jul 09, 2008 | 5.791 | 5.985 | 5.638 | 5.656 | 1,198,138 | -0.12(-2.14%) |
Jul 08, 2008 | 5.438 | 5.791 | 5.356 | 5.779 | 1,132,992 | +0.33(+6.04%) |
Jul 07, 2008 | 5.644 | 5.667 | 5.326 | 5.450 | 1,144,382 | -0.17(-3.03%) |
Jul 04, 2008 | 5.773 | 5.879 | 5.567 | 5.620 | 566,299 | +0.00(+0.00%) |
Jul 03, 2008 | 5.773 | 5.879 | 5.567 | 5.620 | 566,299 | -0.15(-2.55%) |
Jul 02, 2008 | 5.744 | 5.967 | 5.685 | 5.767 | 2,014,421 | +0.01(+0.10%) |