Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 2.420 | 2.430 | 2.260 | 2.390 | 432,829 | -0.03(-1.24%) |
Jun 29, 2009 | 2.500 | 2.500 | 2.360 | 2.420 | 201,384 | -0.03(-1.22%) |
Jun 26, 2009 | 2.390 | 2.460 | 2.330 | 2.450 | 172,972 | +0.09(+3.81%) |
Jun 25, 2009 | 2.280 | 2.450 | 2.110 | 2.360 | 367,581 | +0.05(+2.16%) |
Jun 24, 2009 | 2.180 | 2.340 | 2.130 | 2.310 | 227,310 | +0.14(+6.45%) |
Jun 23, 2009 | 2.300 | 2.390 | 2.170 | 2.170 | 244,451 | -0.13(-5.65%) |
Jun 22, 2009 | 2.150 | 2.340 | 2.130 | 2.300 | 415,128 | +0.13(+5.99%) |
Jun 19, 2009 | 2.030 | 2.200 | 2.000 | 2.170 | 320,136 | +0.12(+5.85%) |
Jun 18, 2009 | 1.980 | 2.080 | 1.970 | 2.050 | 341,001 | +0.07(+3.54%) |
Jun 17, 2009 | 1.970 | 2.030 | 1.800 | 1.980 | 533,697 | -0.02(-1.00%) |
Jun 16, 2009 | 2.030 | 2.035 | 1.970 | 2.000 | 492,381 | -0.03(-1.48%) |
Jun 15, 2009 | 2.130 | 2.130 | 1.980 | 2.030 | 220,527 | -0.11(-5.14%) |
Jun 12, 2009 | 2.130 | 2.140 | 2.020 | 2.140 | 221,483 | +0.04(+1.90%) |
Jun 11, 2009 | 2.150 | 2.180 | 2.070 | 2.100 | 248,486 | -0.05(-2.33%) |
Jun 10, 2009 | 2.250 | 2.250 | 2.090 | 2.150 | 413,847 | -0.09(-4.02%) |
Jun 09, 2009 | 2.230 | 2.270 | 2.170 | 2.240 | 303,209 | +0.07(+3.23%) |
Jun 08, 2009 | 2.060 | 2.230 | 1.970 | 2.170 | 409,892 | +0.13(+6.37%) |
Jun 05, 2009 | 2.100 | 2.120 | 1.960 | 2.040 | 317,781 | +0.00(+0.00%) |
Jun 04, 2009 | 1.910 | 2.050 | 1.860 | 2.040 | 478,636 | +0.18(+9.68%) |
Jun 03, 2009 | 1.860 | 1.880 | 1.790 | 1.860 | 228,934 | +0.03(+1.64%) |
Jun 02, 2009 | 1.910 | 1.930 | 1.810 | 1.830 | 400,077 | -0.04(-2.14%) |
Jun 01, 2009 | 1.800 | 1.950 | 1.770 | 1.870 | 736,025 | +0.10(+5.65%) |
May 29, 2009 | 1.750 | 1.830 | 1.650 | 1.770 | 600,529 | +0.05(+2.91%) |
May 28, 2009 | 1.670 | 1.750 | 1.650 | 1.720 | 350,527 | +0.05(+2.99%) |
May 27, 2009 | 1.720 | 1.800 | 1.650 | 1.670 | 1,035,774 | +0.02(+1.21%) |
May 26, 2009 | 1.520 | 1.720 | 1.460 | 1.650 | 2,355,604 | +0.16(+10.73%) |
May 22, 2009 | 1.490 | 1.550 | 1.490 | 1.490 | 1,397,393 | +0.01(+0.68%) |
May 21, 2009 | 1.500 | 1.500 | 1.470 | 1.480 | 165,706 | +0.00(+0.00%) |
May 20, 2009 | 1.520 | 1.540 | 1.460 | 1.480 | 324,645 | -0.02(-1.33%) |
May 19, 2009 | 1.500 | 1.550 | 1.460 | 1.500 | 391,425 | +0.03(+2.03%) |
May 18, 2009 | 1.500 | 1.560 | 1.450 | 1.470 | 152,296 | -0.02(-1.34%) |
May 15, 2009 | 1.630 | 1.630 | 1.490 | 1.490 | 296,739 | -0.09(-5.70%) |
May 14, 2009 | 1.690 | 1.710 | 1.570 | 1.580 | 484,408 | -0.06(-3.66%) |
May 13, 2009 | 1.750 | 1.770 | 1.620 | 1.640 | 250,135 | -0.12(-6.82%) |
May 12, 2009 | 1.830 | 1.870 | 1.690 | 1.760 | 582,317 | -0.10(-5.38%) |
May 11, 2009 | 1.940 | 1.940 | 1.820 | 1.860 | 207,853 | -0.03(-1.59%) |
May 08, 2009 | 1.850 | 1.950 | 1.780 | 1.890 | 471,098 | -0.05(-2.58%) |
May 07, 2009 | 1.900 | 1.950 | 1.850 | 1.940 | 287,566 | +0.02(+1.04%) |
May 06, 2009 | 2.030 | 2.080 | 1.900 | 1.920 | 312,838 | -0.07(-3.27%) |
May 05, 2009 | 1.910 | 2.040 | 1.790 | 1.985 | 315,391 | +0.11(+5.59%) |
May 04, 2009 | 1.780 | 1.970 | 1.770 | 1.880 | 388,374 | +0.15(+8.67%) |
May 01, 2009 | 1.800 | 1.830 | 1.700 | 1.730 | 137,390 | -0.07(-3.89%) |
Apr 30, 2009 | 1.670 | 1.820 | 1.670 | 1.800 | 229,186 | +0.12(+7.14%) |
Apr 29, 2009 | 1.750 | 1.790 | 1.660 | 1.680 | 64,130 | +0.03(+1.82%) |
Apr 28, 2009 | 1.590 | 1.672 | 1.560 | 1.650 | 79,486 | +0.08(+5.10%) |
Apr 27, 2009 | 1.650 | 1.690 | 1.570 | 1.570 | 350,498 | -0.08(-4.85%) |
Apr 24, 2009 | 1.680 | 1.715 | 1.620 | 1.650 | 179,014 | +0.00(+0.00%) |
Apr 23, 2009 | 1.670 | 1.800 | 1.610 | 1.650 | 211,418 | -0.05(-2.94%) |
Apr 22, 2009 | 1.600 | 1.740 | 1.560 | 1.700 | 293,855 | +0.12(+7.59%) |
Apr 21, 2009 | 1.460 | 1.580 | 1.410 | 1.580 | 212,655 | +0.12(+8.22%) |
Apr 20, 2009 | 1.490 | 1.520 | 1.410 | 1.460 | 234,139 | +0.00(+0.00%) |
Apr 17, 2009 | 1.460 | 1.480 | 1.400 | 1.460 | 249,037 | -0.01(-0.68%) |
Apr 16, 2009 | 1.540 | 1.560 | 1.400 | 1.470 | 259,092 | -0.10(-6.37%) |
Apr 15, 2009 | 1.650 | 1.680 | 1.500 | 1.570 | 141,106 | -0.12(-7.10%) |
Apr 14, 2009 | 1.680 | 1.800 | 1.660 | 1.690 | 149,900 | -0.06(-3.43%) |
Apr 13, 2009 | 1.750 | 1.800 | 1.740 | 1.750 | 130,839 | +0.00(+0.00%) |
Apr 09, 2009 | 1.700 | 1.770 | 1.700 | 1.750 | 217,955 | +0.08(+4.79%) |
Apr 08, 2009 | 1.710 | 1.710 | 1.570 | 1.670 | 146,294 | -0.04(-2.34%) |
Apr 07, 2009 | 1.730 | 1.740 | 1.650 | 1.710 | 178,691 | -0.02(-1.16%) |
Apr 06, 2009 | 1.710 | 1.760 | 1.700 | 1.730 | 107,588 | -0.03(-1.70%) |
Apr 03, 2009 | 1.780 | 1.780 | 1.720 | 1.760 | 157,565 | -0.01(-0.56%) |
Apr 02, 2009 | 1.780 | 1.800 | 1.740 | 1.770 | 279,065 | -0.01(-0.56%) |
Apr 01, 2009 | 1.740 | 1.790 | 1.666 | 1.780 | 350,477 | +0.05(+2.89%) |
Mar 31, 2009 | 1.780 | 1.780 | 1.710 | 1.730 | 185,122 | -0.06(-3.35%) |
Mar 30, 2009 | 1.890 | 1.890 | 1.750 | 1.790 | 256,026 | -0.09(-4.79%) |
Mar 26, 2009 | 1.860 | 1.950 | 1.800 | 1.880 | 200,470 | +0.02(+1.08%) |
Mar 25, 2009 | 2.180 | 2.290 | 1.790 | 1.860 | 596,237 | -0.25(-11.85%) |
Mar 24, 2009 | 1.630 | 2.240 | 1.610 | 2.110 | 1,124,259 | +0.48(+29.45%) |
Mar 23, 2009 | 1.610 | 1.640 | 1.370 | 1.630 | 364,039 | +0.28(+20.74%) |
Mar 20, 2009 | 1.400 | 1.440 | 1.340 | 1.350 | 229,519 | -0.08(-5.59%) |
Mar 19, 2009 | 1.250 | 1.450 | 1.220 | 1.430 | 908,862 | +0.21(+17.21%) |
Mar 18, 2009 | 1.200 | 1.250 | 1.170 | 1.220 | 402,270 | +0.00(+0.00%) |
Mar 17, 2009 | 1.190 | 1.240 | 1.140 | 1.220 | 552,167 | +0.09(+7.96%) |
Mar 16, 2009 | 1.020 | 1.270 | 1.020 | 1.130 | 941,784 | +0.16(+16.49%) |
Mar 13, 2009 | 0.9600 | 1.000 | 0.8900 | 0.9700 | 1,473,360 | +0.04(+4.30%) |
Mar 12, 2009 | 0.9500 | 0.9600 | 0.9000 | 0.9300 | 445,314 | +0.04(+4.49%) |
Mar 11, 2009 | 0.9500 | 0.9600 | 0.8800 | 0.8900 | 176,003 | -0.02(-2.20%) |
Mar 10, 2009 | 0.9700 | 0.9800 | 0.8620 | 0.9100 | 556,208 | -0.02(-2.14%) |
Mar 09, 2009 | 0.9500 | 0.9599 | 0.8500 | 0.9299 | 246,174 | +0.01(+1.08%) |
Mar 06, 2009 | 0.9500 | 0.9900 | 0.8600 | 0.9200 | 1,780,814 | +0.12(+15.00%) |
Mar 05, 2009 | 1.000 | 1.000 | 0.7900 | 0.8000 | 421,172 | -0.15(-15.79%) |
Mar 04, 2009 | 1.030 | 1.040 | 0.9500 | 0.9500 | 391,392 | -0.07(-6.86%) |
Mar 02, 2009 | 1.120 | 1.140 | 1.020 | 1.020 | 543,665 | -0.10(-8.93%) |
Feb 27, 2009 | 1.200 | 1.210 | 1.110 | 1.120 | 625,924 | -0.05(-4.27%) |
Feb 26, 2009 | 1.210 | 1.260 | 1.170 | 1.170 | 1,410,712 | -0.02(-1.68%) |
Feb 25, 2009 | 1.270 | 1.300 | 1.170 | 1.190 | 539,763 | +0.01(+0.85%) |
Feb 24, 2009 | 1.210 | 1.330 | 1.080 | 1.180 | 817,604 | -0.03(-2.48%) |
Feb 23, 2009 | 1.460 | 1.620 | 1.210 | 1.210 | 588,530 | -0.19(-13.57%) |
Feb 20, 2009 | 1.550 | 1.550 | 1.400 | 1.400 | 712,350 | -0.22(-13.58%) |
Feb 19, 2009 | 1.740 | 1.770 | 1.620 | 1.620 | 134,920 | -0.11(-6.36%) |
Feb 18, 2009 | 1.860 | 1.860 | 1.730 | 1.730 | 106,756 | -0.06(-3.35%) |
Feb 17, 2009 | 1.890 | 1.890 | 1.750 | 1.790 | 173,435 | -0.13(-6.77%) |
Feb 13, 2009 | 2.000 | 2.000 | 1.890 | 1.920 | 153,877 | -0.04(-2.04%) |
Feb 12, 2009 | 1.940 | 2.030 | 1.920 | 1.960 | 389,986 | -0.07(-3.45%) |
Feb 11, 2009 | 2.030 | 2.130 | 2.000 | 2.030 | 232,725 | +0.02(+1.00%) |
Feb 10, 2009 | 2.200 | 2.230 | 1.990 | 2.010 | 212,811 | -0.23(-10.27%) |
Feb 09, 2009 | 2.290 | 2.350 | 2.240 | 2.240 | 127,534 | +0.01(+0.45%) |
Feb 06, 2009 | 2.210 | 2.360 | 2.190 | 2.230 | 107,534 | +0.01(+0.45%) |
Feb 05, 2009 | 2.240 | 2.300 | 2.160 | 2.220 | 103,550 | -0.07(-3.06%) |
Feb 04, 2009 | 2.350 | 2.470 | 2.190 | 2.290 | 202,325 | -0.04(-1.72%) |
Feb 03, 2009 | 2.300 | 2.360 | 2.220 | 2.330 | 289,756 | +0.00(+0.00%) |
Feb 02, 2009 | 2.260 | 2.400 | 2.260 | 2.330 | 152,019 | -0.03(-1.27%) |
Jan 30, 2009 | 2.490 | 2.490 | 2.300 | 2.360 | 147,525 | -0.11(-4.45%) |
Jan 29, 2009 | 2.380 | 2.500 | 2.308 | 2.470 | 131,860 | +0.00(+0.00%) |
Jan 28, 2009 | 2.490 | 2.580 | 2.420 | 2.470 | 230,926 | +0.02(+0.82%) |
Jan 27, 2009 | 2.400 | 2.500 | 2.400 | 2.450 | 126,679 | +0.05(+2.08%) |
Jan 26, 2009 | 2.500 | 2.500 | 2.270 | 2.400 | 198,804 | -0.12(-4.76%) |
Jan 23, 2009 | 2.180 | 2.620 | 2.150 | 2.520 | 318,553 | +0.25(+11.01%) |
Jan 22, 2009 | 2.210 | 2.340 | 2.150 | 2.270 | 317,115 | +0.01(+0.44%) |
Jan 21, 2009 | 2.270 | 2.290 | 2.110 | 2.260 | 245,537 | +0.01(+0.44%) |
Jan 20, 2009 | 2.500 | 2.510 | 2.240 | 2.250 | 175,805 | -0.29(-11.42%) |
Jan 16, 2009 | 2.730 | 2.740 | 2.430 | 2.540 | 180,790 | -0.08(-3.05%) |
Jan 15, 2009 | 2.490 | 2.620 | 2.300 | 2.620 | 241,021 | +0.13(+5.22%) |
Jan 14, 2009 | 2.810 | 2.810 | 2.470 | 2.490 | 437,143 | -0.32(-11.39%) |
Jan 13, 2009 | 2.660 | 2.860 | 2.570 | 2.810 | 663,517 | +0.15(+5.64%) |
Jan 12, 2009 | 2.770 | 3.880 | 2.450 | 2.660 | 1,332,912 | +0.21(+8.57%) |
Jan 09, 2009 | 1.990 | 2.450 | 1.940 | 2.450 | 647,146 | +0.49(+25.00%) |
Jan 08, 2009 | 1.920 | 1.990 | 1.920 | 1.960 | 136,911 | +0.09(+4.81%) |
Jan 07, 2009 | 1.900 | 1.960 | 1.800 | 1.870 | 158,738 | -0.07(-3.61%) |
Jan 06, 2009 | 1.980 | 2.100 | 1.930 | 1.940 | 264,369 | +0.02(+1.04%) |
Jan 05, 2009 | 1.900 | 2.110 | 1.850 | 1.920 | 526,782 | +0.05(+2.67%) |
Jan 02, 2009 | 1.660 | 1.870 | 1.620 | 1.870 | 322,894 | +0.30(+19.11%) |
Dec 31, 2008 | 1.540 | 1.690 | 1.500 | 1.570 | 780,477 | +0.07(+4.67%) |
Dec 30, 2008 | 1.510 | 1.540 | 1.440 | 1.500 | 671,072 | -0.05(-3.23%) |
Dec 29, 2008 | 1.670 | 1.750 | 1.400 | 1.550 | 843,242 | -0.17(-9.88%) |
Dec 26, 2008 | 1.660 | 1.720 | 1.600 | 1.720 | 223,439 | +0.06(+3.61%) |
Dec 24, 2008 | 1.690 | 1.720 | 1.550 | 1.660 | 96,547 | +0.03(+1.84%) |
Dec 23, 2008 | 1.550 | 1.670 | 1.540 | 1.630 | 336,654 | +0.03(+1.87%) |
Dec 22, 2008 | 1.830 | 1.850 | 1.550 | 1.600 | 261,128 | -0.17(-9.60%) |
Dec 19, 2008 | 1.890 | 1.980 | 1.770 | 1.770 | 307,270 | -0.17(-8.76%) |
Dec 18, 2008 | 1.900 | 1.990 | 1.810 | 1.940 | 156,202 | +0.05(+2.65%) |
Dec 17, 2008 | 1.910 | 2.150 | 1.800 | 1.890 | 257,158 | -0.01(-0.53%) |
Dec 16, 2008 | 1.580 | 1.920 | 1.550 | 1.900 | 297,096 | +0.35(+22.58%) |
Dec 15, 2008 | 1.630 | 1.672 | 1.480 | 1.550 | 285,120 | -0.08(-4.91%) |
Dec 12, 2008 | 1.540 | 1.690 | 1.400 | 1.630 | 253,737 | +0.11(+7.24%) |
Dec 11, 2008 | 1.860 | 1.894 | 1.520 | 1.520 | 433,842 | -0.34(-18.28%) |
Dec 10, 2008 | 1.860 | 2.000 | 1.720 | 1.860 | 487,051 | +0.04(+2.20%) |
Dec 09, 2008 | 1.690 | 1.960 | 1.660 | 1.820 | 980,846 | +0.07(+4.00%) |
Dec 08, 2008 | 1.510 | 1.830 | 1.510 | 1.750 | 522,715 | +0.24(+15.89%) |
Dec 05, 2008 | 1.490 | 1.510 | 1.370 | 1.510 | 745,957 | +0.02(+1.34%) |
Dec 04, 2008 | 1.630 | 1.710 | 1.490 | 1.490 | 244,703 | -0.10(-6.29%) |
Dec 03, 2008 | 1.581 | 1.720 | 1.490 | 1.590 | 353,130 | +0.10(+6.71%) |
Dec 02, 2008 | 1.500 | 1.590 | 1.440 | 1.490 | 411,155 | -0.01(-0.67%) |
Dec 01, 2008 | 1.940 | 1.950 | 1.500 | 1.500 | 550,460 | -0.40(-21.00%) |
Nov 28, 2008 | 1.500 | 1.940 | 1.440 | 1.899 | 296,163 | +0.46(+31.86%) |
Nov 26, 2008 | 1.380 | 1.540 | 1.350 | 1.440 | 625,697 | +0.06(+4.35%) |
Nov 25, 2008 | 1.390 | 1.450 | 1.300 | 1.380 | 854,625 | +0.09(+6.98%) |
Nov 24, 2008 | 1.280 | 1.530 | 1.280 | 1.290 | 1,217,508 | +0.01(+0.78%) |
Nov 21, 2008 | 1.580 | 1.580 | 1.150 | 1.280 | 916,528 | -0.25(-16.34%) |
Nov 20, 2008 | 1.780 | 1.780 | 1.360 | 1.530 | 553,004 | -0.22(-12.57%) |
Nov 19, 2008 | 1.770 | 1.830 | 1.730 | 1.750 | 435,843 | -0.01(-0.57%) |
Nov 18, 2008 | 2.050 | 2.060 | 1.730 | 1.760 | 610,391 | -0.26(-12.87%) |
Nov 17, 2008 | 2.100 | 2.160 | 1.940 | 2.020 | 661,477 | -0.14(-6.48%) |
Nov 14, 2008 | 2.460 | 2.490 | 2.150 | 2.160 | 327,393 | -0.33(-13.25%) |
Nov 13, 2008 | 2.630 | 2.790 | 2.440 | 2.490 | 422,638 | -0.09(-3.49%) |
Nov 12, 2008 | 2.870 | 2.870 | 2.530 | 2.580 | 295,505 | -0.26(-9.15%) |
Nov 11, 2008 | 2.900 | 3.000 | 2.750 | 2.840 | 447,396 | -0.05(-1.73%) |
Nov 10, 2008 | 3.500 | 3.500 | 2.890 | 2.890 | 695,831 | -0.59(-16.95%) |
Nov 07, 2008 | 3.380 | 3.520 | 3.290 | 3.480 | 252,767 | +0.06(+1.75%) |
Nov 06, 2008 | 4.000 | 4.010 | 3.140 | 3.420 | 566,602 | -0.49(-12.53%) |
Nov 05, 2008 | 4.100 | 4.270 | 3.890 | 3.910 | 196,438 | -0.15(-3.69%) |
Nov 04, 2008 | 4.350 | 4.530 | 4.020 | 4.060 | 296,794 | -0.38(-8.56%) |
Nov 03, 2008 | 4.350 | 4.600 | 4.170 | 4.440 | 524,509 | +0.33(+8.03%) |
Oct 31, 2008 | 4.140 | 4.220 | 3.920 | 4.110 | 186,125 | +0.03(+0.74%) |
Oct 30, 2008 | 4.090 | 4.150 | 3.950 | 4.080 | 201,791 | +0.19(+4.88%) |
Oct 29, 2008 | 3.420 | 4.220 | 3.420 | 3.890 | 331,348 | +0.38(+10.83%) |
Oct 28, 2008 | 3.490 | 3.530 | 3.330 | 3.510 | 228,536 | +0.07(+2.03%) |
Oct 27, 2008 | 3.650 | 3.760 | 3.430 | 3.440 | 184,997 | -0.28(-7.53%) |
Oct 24, 2008 | 3.770 | 3.840 | 3.240 | 3.720 | 274,831 | -0.19(-4.86%) |
Oct 23, 2008 | 4.040 | 4.160 | 3.760 | 3.910 | 171,564 | -0.20(-4.87%) |
Oct 22, 2008 | 4.140 | 4.150 | 4.050 | 4.110 | 149,745 | -0.07(-1.67%) |
Oct 21, 2008 | 4.270 | 4.270 | 4.020 | 4.180 | 258,105 | -0.09(-2.11%) |
Oct 20, 2008 | 4.220 | 4.320 | 4.220 | 4.270 | 187,666 | +0.11(+2.64%) |
Oct 17, 2008 | 4.000 | 4.210 | 3.930 | 4.160 | 788,335 | +0.05(+1.22%) |
Oct 16, 2008 | 4.280 | 4.470 | 4.100 | 4.110 | 630,892 | -0.17(-4.08%) |
Oct 15, 2008 | 4.550 | 4.630 | 4.110 | 4.285 | 409,703 | -0.37(-7.85%) |
Oct 14, 2008 | 4.300 | 4.710 | 4.200 | 4.650 | 622,970 | +0.30(+6.90%) |
Oct 13, 2008 | 4.430 | 4.740 | 3.960 | 4.350 | 349,693 | +0.07(+1.64%) |
Oct 10, 2008 | 4.150 | 4.280 | 3.600 | 4.280 | 760,193 | -0.23(-5.10%) |
Oct 09, 2008 | 4.930 | 5.097 | 4.450 | 4.510 | 367,838 | -0.41(-8.33%) |
Oct 08, 2008 | 4.970 | 5.310 | 4.760 | 4.920 | 379,669 | -0.24(-4.65%) |
Oct 07, 2008 | 5.210 | 5.650 | 5.130 | 5.160 | 352,590 | -0.42(-7.53%) |
Oct 06, 2008 | 5.600 | 5.640 | 5.185 | 5.580 | 552,043 | -0.16(-2.79%) |
Oct 03, 2008 | 6.150 | 6.260 | 5.730 | 5.740 | 270,396 | -0.39(-6.36%) |
Oct 02, 2008 | 6.480 | 6.490 | 6.060 | 6.130 | 297,797 | -0.37(-5.69%) |
Oct 01, 2008 | 6.190 | 6.610 | 5.980 | 6.500 | 554,914 | +0.34(+5.52%) |
Sep 30, 2008 | 6.000 | 6.330 | 5.250 | 6.160 | 494,706 | +0.14(+2.33%) |
Sep 29, 2008 | 6.490 | 6.600 | 5.930 | 6.020 | 638,212 | -0.61(-9.20%) |
Sep 26, 2008 | 6.500 | 6.640 | 6.170 | 6.630 | 220,102 | +0.02(+0.30%) |
Sep 25, 2008 | 6.410 | 6.660 | 6.200 | 6.610 | 745,054 | +0.18(+2.80%) |
Sep 24, 2008 | 6.390 | 6.510 | 6.207 | 6.430 | 497,975 | +0.11(+1.74%) |
Sep 23, 2008 | 6.410 | 6.480 | 6.270 | 6.320 | 202,071 | -0.13(-2.02%) |
Sep 22, 2008 | 6.460 | 6.550 | 6.350 | 6.450 | 205,569 | -0.06(-0.92%) |
Sep 19, 2008 | 6.500 | 6.920 | 6.330 | 6.510 | 580,813 | +0.28(+4.49%) |
Sep 18, 2008 | 5.800 | 6.540 | 5.700 | 6.230 | 773,365 | +0.46(+7.97%) |
Sep 17, 2008 | 5.740 | 5.990 | 5.660 | 5.770 | 286,094 | -0.08(-1.37%) |
Sep 16, 2008 | 5.830 | 5.980 | 5.720 | 5.850 | 595,428 | -0.07(-1.18%) |
Sep 15, 2008 | 5.910 | 5.950 | 5.800 | 5.920 | 370,976 | -0.07(-1.17%) |
Sep 12, 2008 | 5.860 | 6.080 | 5.530 | 5.990 | 383,955 | +0.17(+2.92%) |
Sep 11, 2008 | 5.680 | 5.860 | 5.500 | 5.820 | 338,420 | +0.14(+2.46%) |
Sep 10, 2008 | 6.100 | 6.110 | 5.590 | 5.680 | 454,064 | -0.43(-7.04%) |
Sep 09, 2008 | 6.440 | 6.440 | 6.100 | 6.110 | 418,850 | -0.30(-4.68%) |
Sep 08, 2008 | 6.670 | 6.770 | 6.300 | 6.410 | 527,516 | -0.22(-3.32%) |
Sep 05, 2008 | 6.870 | 6.950 | 6.550 | 6.630 | 237,827 | -0.24(-3.49%) |
Sep 04, 2008 | 7.150 | 7.150 | 6.860 | 6.870 | 557,048 | -0.18(-2.55%) |
Sep 03, 2008 | 7.100 | 7.100 | 6.860 | 7.050 | 792,951 | +0.01(+0.14%) |
Sep 02, 2008 | 6.720 | 7.090 | 6.610 | 7.040 | 537,781 | +0.38(+5.71%) |
Aug 29, 2008 | 6.820 | 6.890 | 6.550 | 6.660 | 146,955 | -0.22(-3.20%) |
Aug 28, 2008 | 6.560 | 6.890 | 6.450 | 6.880 | 388,980 | +0.40(+6.17%) |
Aug 27, 2008 | 6.420 | 6.590 | 6.420 | 6.480 | 111,348 | +0.03(+0.47%) |
Aug 26, 2008 | 6.500 | 6.690 | 6.340 | 6.450 | 291,892 | -0.07(-1.07%) |
Aug 25, 2008 | 6.520 | 6.770 | 6.440 | 6.520 | 234,319 | +0.01(+0.15%) |
Aug 22, 2008 | 6.550 | 6.610 | 6.390 | 6.510 | 554,333 | -0.03(-0.46%) |
Aug 21, 2008 | 6.300 | 6.620 | 6.250 | 6.540 | 436,086 | +0.16(+2.51%) |
Aug 20, 2008 | 6.310 | 6.450 | 6.240 | 6.380 | 335,659 | +0.04(+0.63%) |
Aug 19, 2008 | 6.080 | 6.350 | 6.020 | 6.340 | 364,734 | +0.23(+3.76%) |
Aug 18, 2008 | 6.370 | 6.421 | 6.100 | 6.110 | 284,684 | -0.22(-3.48%) |
Aug 15, 2008 | 6.370 | 6.500 | 6.180 | 6.330 | 338,499 | -0.06(-0.94%) |
Aug 14, 2008 | 6.130 | 6.490 | 6.070 | 6.390 | 335,019 | +0.27(+4.41%) |
Aug 13, 2008 | 5.670 | 6.270 | 5.570 | 6.120 | 589,582 | +0.43(+7.56%) |
Aug 12, 2008 | 5.880 | 5.890 | 5.600 | 5.690 | 396,036 | -0.24(-4.05%) |
Aug 11, 2008 | 5.280 | 6.090 | 5.220 | 5.930 | 844,072 | +0.81(+15.82%) |
Aug 08, 2008 | 5.010 | 5.140 | 5.000 | 5.120 | 239,809 | +0.12(+2.40%) |
Aug 07, 2008 | 5.140 | 5.180 | 5.000 | 5.000 | 274,842 | -0.12(-2.34%) |
Aug 06, 2008 | 5.010 | 5.260 | 5.010 | 5.120 | 391,192 | +0.02(+0.39%) |
Aug 05, 2008 | 5.050 | 5.170 | 5.030 | 5.100 | 378,639 | +0.05(+0.99%) |
Aug 04, 2008 | 5.160 | 5.280 | 5.050 | 5.050 | 115,263 | -0.15(-2.88%) |
Aug 01, 2008 | 5.280 | 5.340 | 5.160 | 5.200 | 142,129 | -0.11(-2.07%) |
Jul 31, 2008 | 5.370 | 5.450 | 5.240 | 5.310 | 379,424 | -0.03(-0.56%) |
Jul 30, 2008 | 5.340 | 5.350 | 5.200 | 5.340 | 521,693 | +0.27(+5.33%) |
Jul 29, 2008 | 5.070 | 5.320 | 4.970 | 5.070 | 551,621 | +0.10(+2.01%) |
Jul 28, 2008 | 4.950 | 5.070 | 4.870 | 4.970 | 301,832 | -0.02(-0.40%) |
Jul 25, 2008 | 5.220 | 5.290 | 4.960 | 4.990 | 440,240 | -0.23(-4.41%) |
Jul 24, 2008 | 5.400 | 5.410 | 5.160 | 5.220 | 414,453 | -0.23(-4.22%) |
Jul 23, 2008 | 5.440 | 5.490 | 5.330 | 5.450 | 1,082,024 | +0.08(+1.49%) |
Jul 22, 2008 | 5.330 | 5.490 | 5.280 | 5.370 | 361,819 | -0.03(-0.56%) |
Jul 21, 2008 | 5.400 | 5.480 | 5.380 | 5.400 | 205,474 | +0.05(+0.93%) |
Jul 18, 2008 | 5.330 | 5.600 | 5.330 | 5.350 | 613,948 | +0.05(+0.94%) |
Jul 17, 2008 | 5.320 | 5.500 | 5.250 | 5.300 | 339,076 | -0.03(-0.56%) |
Jul 16, 2008 | 5.350 | 5.440 | 5.260 | 5.330 | 317,594 | +0.03(+0.57%) |
Jul 15, 2008 | 5.350 | 5.360 | 5.160 | 5.300 | 305,381 | +0.00(+0.00%) |
Jul 14, 2008 | 5.250 | 5.440 | 5.250 | 5.300 | 182,358 | +0.05(+0.95%) |
Jul 11, 2008 | 5.410 | 5.470 | 5.250 | 5.250 | 273,443 | -0.15(-2.78%) |
Jul 10, 2008 | 5.500 | 5.600 | 5.370 | 5.400 | 155,274 | -0.14(-2.53%) |
Jul 09, 2008 | 5.150 | 5.930 | 5.150 | 5.540 | 701,557 | +0.39(+7.57%) |
Jul 08, 2008 | 5.290 | 5.290 | 5.100 | 5.150 | 383,825 | -0.10(-1.90%) |
Jul 07, 2008 | 5.300 | 5.300 | 5.145 | 5.250 | 300,214 | -0.03(-0.47%) |
Jul 04, 2008 | 5.190 | 5.400 | 5.110 | 5.275 | 215,883 | +0.00(+0.00%) |
Jul 03, 2008 | 5.190 | 5.400 | 5.110 | 5.275 | 215,883 | +0.03(+0.48%) |
Jul 02, 2008 | 5.300 | 5.300 | 5.110 | 5.250 | 189,896 | +0.00(+0.00%) |