Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.990 | 8.067 | 7.958 | 8.038 | 164,577 | +0.05(+0.57%) |
Jul 30, 2009 | 7.924 | 8.063 | 7.924 | 7.992 | 31,265 | +0.17(+2.21%) |
Jul 29, 2009 | 7.867 | 7.867 | 7.797 | 7.820 | 6,149 | -0.07(-0.89%) |
Jul 28, 2009 | 7.865 | 7.899 | 7.816 | 7.890 | 30,705 | +0.00(+0.00%) |
Jul 27, 2009 | 7.886 | 7.890 | 7.844 | 7.890 | 6,859 | +0.08(+1.05%) |
Jul 24, 2009 | 7.704 | 7.822 | 7.693 | 7.809 | 11,339 | +0.02(+0.27%) |
Jul 23, 2009 | 7.484 | 7.787 | 7.484 | 7.787 | 16,159 | +0.33(+4.40%) |
Jul 22, 2009 | 7.475 | 7.513 | 7.459 | 7.459 | 14,220 | +0.05(+0.61%) |
Jul 21, 2009 | 7.568 | 7.568 | 7.377 | 7.414 | 13,154 | -0.08(-1.06%) |
Jul 20, 2009 | 7.425 | 7.493 | 7.409 | 7.493 | 22,062 | +0.13(+1.82%) |
Jul 17, 2009 | 7.370 | 7.370 | 7.318 | 7.359 | 42,120 | -0.03(-0.46%) |
Jul 16, 2009 | 7.250 | 7.729 | 7.250 | 7.393 | 24,758 | +0.08(+1.12%) |
Jul 15, 2009 | 7.230 | 7.314 | 7.193 | 7.311 | 49,278 | +0.25(+3.54%) |
Jul 14, 2009 | 6.966 | 7.062 | 6.957 | 7.062 | 101,795 | +0.13(+1.89%) |
Jul 13, 2009 | 6.803 | 6.933 | 6.771 | 6.931 | 13,326 | +0.13(+1.98%) |
Jul 10, 2009 | 6.819 | 6.826 | 6.701 | 6.796 | 6,841 | -0.01(-0.10%) |
Jul 09, 2009 | 6.837 | 6.871 | 6.803 | 6.803 | 66,733 | +0.10(+1.49%) |
Jul 08, 2009 | 6.830 | 6.887 | 6.678 | 6.703 | 33,084 | -0.13(-1.96%) |
Jul 07, 2009 | 7.016 | 7.016 | 6.837 | 6.837 | 53,402 | -0.19(-2.71%) |
Jul 06, 2009 | 6.966 | 7.028 | 6.878 | 7.028 | 795,467 | -0.01(-0.13%) |
Jul 02, 2009 | 7.180 | 7.286 | 7.037 | 7.037 | 40,807 | -0.25(-3.37%) |
Jul 01, 2009 | 7.314 | 7.330 | 7.282 | 7.282 | 26,577 | +0.09(+1.29%) |
Jun 30, 2009 | 7.339 | 7.339 | 7.162 | 7.189 | 13,454 | -0.07(-0.94%) |
Jun 29, 2009 | 7.255 | 7.296 | 7.139 | 7.257 | 31,485 | +0.06(+0.85%) |
Jun 26, 2009 | 7.130 | 7.196 | 7.126 | 7.196 | 15,004 | +0.04(+0.51%) |
Jun 25, 2009 | 7.046 | 7.159 | 7.046 | 7.159 | 43,516 | +0.15(+2.19%) |
Jun 24, 2009 | 6.991 | 7.066 | 6.964 | 7.006 | 19,674 | +0.06(+0.86%) |
Jun 23, 2009 | 6.880 | 6.957 | 6.880 | 6.946 | 13,273 | -0.02(-0.26%) |
Jun 22, 2009 | 7.078 | 7.078 | 6.962 | 6.964 | 77,601 | -0.32(-4.39%) |
Jun 19, 2009 | 7.325 | 7.330 | 7.259 | 7.284 | 40,124 | +0.02(+0.28%) |
Jun 18, 2009 | 7.207 | 7.264 | 7.162 | 7.264 | 19,899 | +0.09(+1.27%) |
Jun 17, 2009 | 7.227 | 7.273 | 7.125 | 7.173 | 51,931 | -0.07(-0.97%) |
Jun 16, 2009 | 7.491 | 7.491 | 7.223 | 7.243 | 38,802 | -0.15(-2.09%) |
Jun 15, 2009 | 7.475 | 7.475 | 7.336 | 7.398 | 38,045 | -0.17(-2.28%) |
Jun 12, 2009 | 7.541 | 7.570 | 7.482 | 7.570 | 34,309 | -0.03(-0.45%) |
Jun 11, 2009 | 7.656 | 7.695 | 7.604 | 7.604 | 48,063 | +0.02(+0.33%) |
Jun 10, 2009 | 7.627 | 7.627 | 7.491 | 7.579 | 27,991 | -0.05(-0.63%) |
Jun 09, 2009 | 7.584 | 7.661 | 7.570 | 7.627 | 48,957 | +0.01(+0.18%) |
Jun 08, 2009 | 7.609 | 7.650 | 7.518 | 7.613 | 23,749 | -0.02(-0.24%) |
Jun 05, 2009 | 7.809 | 7.815 | 7.588 | 7.632 | 46,578 | -0.05(-0.59%) |
Jun 04, 2009 | 7.532 | 7.677 | 7.499 | 7.677 | 64,909 | +0.14(+1.90%) |
Jun 03, 2009 | 7.574 | 7.574 | 7.464 | 7.534 | 30,807 | -0.09(-1.16%) |
Jun 02, 2009 | 7.652 | 7.686 | 7.622 | 7.622 | 48,441 | -0.06(-0.74%) |
Jun 01, 2009 | 7.534 | 7.740 | 7.534 | 7.679 | 65,455 | +0.30(+4.06%) |
May 29, 2009 | 7.297 | 7.380 | 7.209 | 7.380 | 36,908 | +0.20(+2.79%) |
May 28, 2009 | 7.252 | 7.252 | 7.102 | 7.179 | 15,916 | +0.04(+0.57%) |
May 27, 2009 | 7.348 | 7.363 | 7.139 | 7.139 | 25,516 | -0.20(-2.76%) |
May 26, 2009 | 6.987 | 7.342 | 6.987 | 7.342 | 19,110 | +0.27(+3.77%) |
May 22, 2009 | 7.182 | 7.182 | 7.073 | 7.075 | 52,560 | -0.02(-0.35%) |
May 21, 2009 | 7.148 | 7.168 | 6.978 | 7.100 | 276,911 | -0.13(-1.85%) |
May 20, 2009 | 7.386 | 7.423 | 7.213 | 7.234 | 47,922 | -0.05(-0.75%) |
May 19, 2009 | 7.271 | 7.372 | 7.231 | 7.289 | 25,106 | -0.03(-0.43%) |
May 18, 2009 | 7.057 | 7.321 | 7.057 | 7.321 | 44,455 | +0.31(+4.40%) |
May 15, 2009 | 7.067 | 7.115 | 6.946 | 7.012 | 254,738 | -0.10(-1.40%) |
May 14, 2009 | 6.973 | 7.160 | 6.887 | 7.112 | 45,142 | +0.18(+2.59%) |
May 13, 2009 | 7.107 | 7.141 | 6.932 | 6.932 | 146,726 | -0.42(-5.68%) |
May 12, 2009 | 7.448 | 7.473 | 7.193 | 7.350 | 157,991 | -0.10(-1.31%) |
May 11, 2009 | 7.561 | 7.561 | 7.447 | 7.448 | 13,625 | -0.22(-2.81%) |
May 08, 2009 | 7.400 | 7.663 | 7.400 | 7.663 | 23,679 | +0.34(+4.58%) |
May 07, 2009 | 7.647 | 7.734 | 7.302 | 7.327 | 54,816 | -0.25(-3.30%) |
May 06, 2009 | 7.534 | 7.588 | 7.395 | 7.577 | 91,645 | +0.16(+2.14%) |
May 05, 2009 | 7.454 | 7.511 | 7.356 | 7.418 | 79,354 | -0.12(-1.60%) |
May 04, 2009 | 7.947 | 7.947 | 7.234 | 7.538 | 62,658 | +0.40(+5.63%) |
May 01, 2009 | 7.103 | 7.198 | 7.037 | 7.137 | 250,112 | -0.03(-0.44%) |
Apr 30, 2009 | 7.273 | 7.328 | 7.168 | 7.168 | 67,107 | +0.06(+0.80%) |
Apr 29, 2009 | 7.082 | 7.243 | 7.082 | 7.112 | 34,031 | +0.20(+2.92%) |
Apr 28, 2009 | 6.884 | 7.048 | 6.884 | 6.910 | 77,156 | -0.04(-0.56%) |
Apr 27, 2009 | 7.005 | 7.089 | 6.903 | 6.948 | 47,988 | -0.22(-3.10%) |
Apr 24, 2009 | 6.932 | 7.173 | 6.892 | 7.171 | 51,393 | +0.27(+3.95%) |
Apr 23, 2009 | 6.876 | 6.898 | 6.717 | 6.898 | 79,240 | +0.06(+0.90%) |
Apr 22, 2009 | 6.803 | 7.046 | 6.789 | 6.837 | 93,214 | -0.05(-0.79%) |
Apr 21, 2009 | 6.499 | 6.892 | 6.487 | 6.892 | 37,120 | +0.31(+4.73%) |
Apr 20, 2009 | 6.937 | 6.937 | 6.576 | 6.581 | 75,046 | -0.49(-6.90%) |
Apr 17, 2009 | 7.010 | 7.132 | 6.935 | 7.069 | 30,710 | +0.09(+1.33%) |
Apr 16, 2009 | 6.787 | 7.044 | 6.730 | 6.976 | 65,059 | +0.17(+2.47%) |
Apr 15, 2009 | 6.607 | 6.808 | 6.607 | 6.808 | 9,132 | +0.20(+2.95%) |
Apr 14, 2009 | 6.798 | 6.823 | 6.612 | 6.612 | 39,578 | -0.31(-4.43%) |
Apr 13, 2009 | 6.726 | 6.974 | 6.726 | 6.919 | 39,120 | +0.06(+0.83%) |
Apr 09, 2009 | 6.655 | 6.864 | 6.565 | 6.862 | 46,574 | +0.49(+7.69%) |
Apr 08, 2009 | 6.335 | 6.385 | 6.299 | 6.372 | 28,234 | +0.10(+1.52%) |
Apr 07, 2009 | 6.460 | 6.460 | 6.276 | 6.276 | 53,486 | -0.29(-4.42%) |
Apr 06, 2009 | 6.553 | 6.567 | 6.438 | 6.567 | 59,587 | -0.10(-1.46%) |
Apr 03, 2009 | 6.474 | 6.665 | 6.409 | 6.665 | 98,416 | +0.24(+3.68%) |
Apr 02, 2009 | 6.410 | 6.524 | 6.378 | 6.428 | 201,842 | +0.24(+3.92%) |
Apr 01, 2009 | 5.943 | 6.186 | 5.943 | 6.186 | 751,144 | +0.10(+1.57%) |
Mar 31, 2009 | 5.993 | 6.181 | 5.937 | 6.090 | 557,681 | +0.18(+2.99%) |
Mar 30, 2009 | 6.104 | 6.129 | 5.872 | 5.913 | 100,077 | -0.44(-6.94%) |
Mar 26, 2009 | 6.247 | 6.358 | 6.170 | 6.354 | 135,647 | +0.29(+4.87%) |
Mar 25, 2009 | 6.133 | 6.261 | 5.901 | 6.060 | 29,679 | -0.00(-0.06%) |
Mar 24, 2009 | 6.195 | 6.282 | 6.063 | 6.063 | 46,331 | -0.16(-2.59%) |
Mar 23, 2009 | 5.870 | 6.224 | 5.870 | 6.224 | 48,754 | +0.39(+6.72%) |
Mar 20, 2009 | 6.025 | 6.025 | 5.795 | 5.832 | 71,927 | -0.20(-3.30%) |
Mar 19, 2009 | 6.167 | 6.167 | 6.031 | 6.031 | 94,694 | -0.01(-0.11%) |
Mar 18, 2009 | 5.796 | 6.156 | 5.762 | 6.038 | 60,010 | +0.22(+3.87%) |
Mar 17, 2009 | 5.648 | 5.836 | 5.584 | 5.813 | 41,159 | +0.17(+2.93%) |
Mar 16, 2009 | 5.767 | 5.853 | 5.648 | 5.648 | 43,750 | -0.10(-1.78%) |
Mar 13, 2009 | 5.768 | 5.797 | 5.650 | 5.750 | 0 | +0.03(+0.52%) |
Mar 12, 2009 | 5.448 | 5.906 | 5.185 | 5.720 | 81,548 | +0.22(+4.05%) |
Mar 11, 2009 | 5.484 | 5.514 | 5.391 | 5.498 | 65,583 | +0.09(+1.72%) |
Mar 10, 2009 | 5.069 | 5.405 | 5.069 | 5.405 | 65,600 | +0.42(+8.52%) |
Mar 09, 2009 | 4.942 | 5.096 | 4.930 | 4.980 | 110,663 | -0.03(-0.54%) |
Mar 06, 2009 | 5.062 | 5.119 | 4.855 | 5.007 | 0 | -0.06(-1.18%) |
Mar 05, 2009 | 5.287 | 5.448 | 5.057 | 5.067 | 88,857 | -0.32(-5.88%) |
Mar 04, 2009 | 5.293 | 5.480 | 5.259 | 5.384 | 83,535 | +0.07(+1.24%) |
Mar 02, 2009 | 5.520 | 5.586 | 5.305 | 5.318 | 176,445 | -0.36(-6.35%) |
Feb 27, 2009 | 5.602 | 5.786 | 5.425 | 5.679 | 0 | -0.08(-1.42%) |
Feb 26, 2009 | 5.915 | 5.938 | 5.738 | 5.761 | 43,432 | -0.11(-1.93%) |
Feb 25, 2009 | 5.929 | 6.010 | 5.768 | 5.875 | 77,200 | -0.08(-1.33%) |
Feb 24, 2009 | 5.725 | 5.956 | 5.645 | 5.954 | 106,073 | +0.33(+5.81%) |
Feb 23, 2009 | 6.020 | 6.020 | 5.627 | 5.627 | 251,566 | -0.27(-4.58%) |
Feb 20, 2009 | 5.736 | 5.945 | 5.677 | 5.897 | 330,366 | +0.00(+0.04%) |
Feb 19, 2009 | 6.163 | 6.163 | 5.895 | 5.895 | 95,804 | -0.20(-3.31%) |
Feb 18, 2009 | 6.140 | 6.140 | 6.009 | 6.097 | 144,519 | -0.02(-0.26%) |
Feb 17, 2009 | 6.292 | 6.292 | 6.113 | 6.113 | 56,495 | -0.41(-6.23%) |
Feb 13, 2009 | 6.581 | 6.653 | 6.485 | 6.519 | 43,961 | -0.12(-1.78%) |
Feb 12, 2009 | 6.522 | 6.637 | 6.333 | 6.637 | 121,712 | +0.04(+0.55%) |
Feb 11, 2009 | 6.687 | 6.687 | 6.522 | 6.601 | 75,759 | -0.04(-0.55%) |
Feb 10, 2009 | 6.937 | 6.987 | 6.571 | 6.638 | 83,187 | -0.39(-5.52%) |
Feb 09, 2009 | 7.019 | 7.075 | 6.960 | 7.025 | 102,016 | -0.00(-0.06%) |
Feb 06, 2009 | 6.758 | 7.030 | 6.758 | 7.030 | 39,397 | +0.27(+3.96%) |
Feb 05, 2009 | 6.642 | 6.837 | 6.578 | 6.762 | 80,138 | +0.09(+1.29%) |
Feb 04, 2009 | 6.767 | 6.869 | 6.633 | 6.676 | 75,698 | -0.08(-1.14%) |
Feb 03, 2009 | 6.755 | 6.787 | 6.637 | 6.753 | 205,199 | +0.07(+1.12%) |
Feb 02, 2009 | 6.592 | 6.739 | 6.578 | 6.678 | 86,020 | +0.01(+0.16%) |
Jan 30, 2009 | 7.007 | 7.007 | 6.630 | 6.668 | 0 | -0.26(-3.82%) |
Jan 29, 2009 | 7.167 | 7.180 | 6.932 | 6.932 | 92,729 | -0.41(-5.56%) |
Jan 28, 2009 | 7.187 | 7.348 | 7.156 | 7.340 | 79,900 | +0.36(+5.19%) |
Jan 27, 2009 | 6.987 | 6.987 | 6.885 | 6.978 | 288,752 | +0.10(+1.39%) |
Jan 26, 2009 | 6.973 | 6.998 | 6.761 | 6.882 | 158,845 | +0.03(+0.40%) |
Jan 23, 2009 | 6.571 | 6.901 | 6.531 | 6.855 | 32,304 | +0.11(+1.61%) |
Jan 22, 2009 | 6.823 | 6.915 | 6.651 | 6.746 | 50,049 | -0.05(-0.77%) |
Jan 21, 2009 | 6.692 | 6.880 | 6.594 | 6.798 | 80,667 | +0.21(+3.24%) |
Jan 20, 2009 | 7.041 | 7.041 | 6.558 | 6.585 | 78,504 | -0.53(-7.49%) |
Jan 16, 2009 | 7.159 | 7.159 | 6.872 | 7.119 | 91,073 | +0.17(+2.52%) |
Jan 15, 2009 | 6.772 | 7.036 | 6.621 | 6.944 | 88,161 | +0.04(+0.63%) |
Jan 14, 2009 | 7.091 | 7.091 | 6.830 | 6.901 | 162,713 | -0.33(-4.55%) |
Jan 13, 2009 | 7.048 | 7.250 | 7.048 | 7.230 | 78,213 | +0.08(+1.11%) |
Jan 12, 2009 | 7.275 | 7.298 | 7.087 | 7.150 | 54,746 | -0.30(-4.02%) |
Jan 09, 2009 | 7.559 | 7.564 | 7.450 | 7.450 | 251,967 | -0.23(-2.99%) |
Jan 08, 2009 | 7.559 | 7.700 | 7.552 | 7.679 | 72,539 | +0.03(+0.33%) |
Jan 07, 2009 | 7.802 | 7.824 | 7.604 | 7.654 | 75,751 | -0.30(-3.73%) |
Jan 06, 2009 | 7.815 | 8.011 | 7.795 | 7.951 | 69,579 | +0.20(+2.60%) |
Jan 05, 2009 | 7.763 | 7.815 | 7.607 | 7.750 | 85,689 | -0.01(-0.12%) |
Jan 02, 2009 | 7.600 | 7.813 | 7.574 | 7.759 | 0 | +0.11(+1.45%) |
Jan 01, 2009 | 7.350 | 7.677 | 7.350 | 7.647 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.350 | 7.677 | 7.350 | 7.647 | 467,114 | +0.22(+3.03%) |
Dec 30, 2008 | 7.227 | 7.423 | 7.226 | 7.423 | 292,880 | +0.26(+3.61%) |
Dec 29, 2008 | 7.316 | 7.316 | 7.069 | 7.164 | 464,497 | -0.14(-1.96%) |
Dec 26, 2008 | 7.289 | 7.309 | 7.162 | 7.307 | 134,893 | +0.07(+0.97%) |
Dec 24, 2008 | 7.159 | 7.237 | 7.109 | 7.237 | 133,629 | +0.07(+1.05%) |
Dec 23, 2008 | 7.275 | 7.275 | 7.109 | 7.162 | 281,823 | +0.02(+0.32%) |
Dec 22, 2008 | 7.382 | 7.382 | 6.994 | 7.138 | 301,823 | -0.33(-4.44%) |
Dec 19, 2008 | 7.509 | 7.572 | 7.389 | 7.470 | 262,258 | +0.06(+0.86%) |
Dec 18, 2008 | 7.602 | 7.602 | 7.341 | 7.407 | 143,250 | -0.23(-3.00%) |
Dec 17, 2008 | 7.491 | 7.670 | 7.368 | 7.636 | 177,991 | +0.12(+1.54%) |
Dec 16, 2008 | 7.202 | 7.520 | 7.157 | 7.520 | 150,673 | +0.48(+6.86%) |
Dec 15, 2008 | 7.089 | 7.105 | 6.928 | 7.038 | 275,584 | -0.21(-2.96%) |
Dec 12, 2008 | 6.717 | 7.252 | 6.717 | 7.252 | 242,619 | +0.30(+4.36%) |
Dec 11, 2008 | 7.282 | 7.414 | 6.880 | 6.949 | 94,751 | -0.40(-5.50%) |
Dec 10, 2008 | 7.277 | 7.389 | 7.214 | 7.354 | 295,347 | +0.13(+1.83%) |
Dec 09, 2008 | 7.395 | 7.532 | 7.152 | 7.222 | 308,096 | -0.18(-2.40%) |
Dec 08, 2008 | 7.464 | 7.464 | 7.212 | 7.399 | 44,124 | +0.30(+4.17%) |
Dec 05, 2008 | 6.726 | 7.103 | 6.592 | 7.103 | 307,991 | +0.27(+4.02%) |
Dec 04, 2008 | 7.055 | 7.114 | 6.721 | 6.828 | 97,425 | -0.19(-2.71%) |
Dec 03, 2008 | 6.655 | 7.018 | 6.655 | 7.018 | 101,236 | +0.34(+5.13%) |
Dec 02, 2008 | 6.531 | 6.726 | 6.474 | 6.676 | 103,791 | +0.15(+2.30%) |
Dec 01, 2008 | 7.035 | 7.035 | 6.526 | 6.526 | 132,717 | -0.67(-9.36%) |
Nov 28, 2008 | 7.148 | 7.209 | 7.118 | 7.200 | 32,379 | +0.03(+0.38%) |
Nov 26, 2008 | 6.792 | 7.180 | 6.792 | 7.173 | 273,562 | +0.32(+4.67%) |
Nov 25, 2008 | 6.817 | 6.869 | 6.640 | 6.853 | 95,659 | +0.09(+1.38%) |
Nov 24, 2008 | 6.288 | 6.760 | 6.288 | 6.760 | 83,403 | +0.51(+8.21%) |
Nov 21, 2008 | 6.004 | 6.247 | 5.772 | 6.247 | 140,669 | +0.28(+4.64%) |
Nov 20, 2008 | 6.340 | 6.340 | 5.970 | 5.970 | 112,800 | -0.40(-6.27%) |
Nov 19, 2008 | 6.867 | 6.901 | 6.369 | 6.369 | 69,041 | -0.47(-6.90%) |
Nov 18, 2008 | 6.985 | 6.991 | 6.617 | 6.842 | 174,656 | -0.09(-1.31%) |
Nov 17, 2008 | 6.989 | 7.139 | 6.903 | 6.932 | 107,487 | -0.18(-2.52%) |
Nov 14, 2008 | 7.398 | 7.398 | 7.091 | 7.111 | 42,234 | -0.30(-4.02%) |
Nov 13, 2008 | 6.898 | 7.409 | 6.655 | 7.409 | 165,647 | +0.45(+6.42%) |
Nov 12, 2008 | 7.071 | 7.130 | 6.887 | 6.962 | 92,288 | -0.25(-3.49%) |
Nov 11, 2008 | 7.166 | 7.282 | 7.103 | 7.214 | 27,071 | -0.09(-1.21%) |
Nov 10, 2008 | 7.775 | 7.775 | 7.302 | 7.302 | 125,223 | -0.29(-3.77%) |
Nov 07, 2008 | 7.504 | 7.588 | 7.429 | 7.588 | 66,517 | +0.20(+2.67%) |
Nov 06, 2008 | 7.700 | 7.700 | 7.388 | 7.391 | 204,027 | -0.36(-4.63%) |
Nov 05, 2008 | 8.145 | 8.151 | 7.750 | 7.750 | 70,032 | -0.47(-5.77%) |
Nov 04, 2008 | 8.142 | 8.224 | 8.042 | 8.224 | 89,002 | +0.27(+3.34%) |
Nov 03, 2008 | 7.947 | 8.074 | 7.945 | 7.958 | 214,940 | -0.00(-0.06%) |
Oct 31, 2008 | 7.795 | 8.017 | 7.795 | 7.963 | 49,327 | +0.21(+2.76%) |
Oct 30, 2008 | 7.747 | 7.775 | 7.575 | 7.749 | 115,932 | -0.02(-0.24%) |
Oct 29, 2008 | 7.538 | 7.770 | 7.405 | 7.768 | 127,946 | +0.36(+4.84%) |
Oct 28, 2008 | 6.987 | 7.570 | 6.783 | 7.409 | 123,263 | +0.45(+6.44%) |
Oct 27, 2008 | 6.996 | 7.153 | 6.764 | 6.961 | 84,235 | -0.15(-2.16%) |
Oct 24, 2008 | 6.878 | 7.224 | 6.810 | 7.114 | 70,574 | -0.12(-1.72%) |
Oct 23, 2008 | 7.570 | 7.570 | 6.998 | 7.239 | 60,570 | -0.27(-3.64%) |
Oct 22, 2008 | 7.815 | 7.815 | 7.473 | 7.512 | 43,388 | -0.48(-6.04%) |
Oct 21, 2008 | 8.104 | 8.194 | 7.995 | 7.995 | 96,712 | -0.22(-2.65%) |
Oct 20, 2008 | 7.972 | 8.213 | 7.941 | 8.213 | 16,308 | +0.29(+3.70%) |
Oct 17, 2008 | 7.750 | 8.179 | 7.750 | 7.920 | 307,546 | -0.01(-0.17%) |
Oct 16, 2008 | 7.663 | 7.933 | 7.309 | 7.933 | 34,978 | +0.15(+1.89%) |
Oct 15, 2008 | 8.194 | 8.194 | 7.786 | 7.786 | 33,970 | -0.70(-8.24%) |
Oct 14, 2008 | 8.887 | 9.109 | 8.335 | 8.485 | 100,734 | +0.16(+1.96%) |
Oct 13, 2008 | 8.337 | 8.385 | 8.155 | 8.322 | 52,979 | +0.52(+6.63%) |
Oct 10, 2008 | 7.348 | 7.961 | 7.266 | 7.804 | 178,551 | +0.06(+0.82%) |
Oct 09, 2008 | 8.578 | 8.578 | 7.718 | 7.740 | 592,853 | -0.86(-9.96%) |
Oct 08, 2008 | 8.278 | 8.746 | 8.269 | 8.596 | 74,314 | -0.07(-0.76%) |
Oct 07, 2008 | 9.218 | 9.218 | 8.662 | 8.662 | 75,830 | -0.56(-6.03%) |
Oct 06, 2008 | 9.273 | 9.298 | 8.773 | 9.218 | 170,982 | -0.31(-3.26%) |
Oct 03, 2008 | 9.988 | 10.05 | 9.529 | 9.529 | 72,724 | -0.30(-3.06%) |
Oct 02, 2008 | 10.26 | 10.26 | 9.827 | 9.830 | 808,661 | -0.45(-4.42%) |
Oct 01, 2008 | 10.25 | 10.29 | 10.16 | 10.29 | 50,027 | +0.00(+0.04%) |
Sep 30, 2008 | 10.02 | 10.29 | 9.972 | 10.28 | 170,648 | +0.31(+3.10%) |
Sep 29, 2008 | 10.56 | 10.56 | 9.956 | 9.972 | 248,042 | -0.68(-6.41%) |
Sep 26, 2008 | 10.51 | 10.66 | 10.41 | 10.66 | 0 | +0.07(+0.64%) |
Sep 25, 2008 | 10.49 | 10.63 | 10.49 | 10.59 | 495,366 | +0.16(+1.52%) |
Sep 24, 2008 | 10.58 | 10.58 | 10.43 | 10.43 | 125,047 | -0.13(-1.25%) |
Sep 23, 2008 | 10.65 | 10.73 | 10.55 | 10.56 | 45,049 | -0.15(-1.36%) |
Sep 22, 2008 | 11.18 | 11.18 | 10.71 | 10.71 | 1,349,276 | -0.53(-4.73%) |
Sep 19, 2008 | 11.13 | 11.71 | 11.05 | 11.24 | 0 | +0.47(+4.33%) |
Sep 18, 2008 | 10.34 | 10.77 | 10.05 | 10.77 | 181,436 | +0.42(+4.02%) |
Sep 17, 2008 | 10.59 | 10.59 | 10.29 | 10.35 | 37,516 | -0.33(-3.11%) |
Sep 16, 2008 | 10.27 | 10.70 | 10.27 | 10.69 | 73,319 | +0.10(+0.96%) |
Sep 15, 2008 | 10.68 | 10.86 | 10.58 | 10.58 | 37,490 | -0.36(-3.25%) |
Sep 12, 2008 | 10.76 | 10.96 | 10.76 | 10.94 | 66,297 | +0.12(+1.07%) |
Sep 11, 2008 | 10.57 | 10.82 | 10.55 | 10.82 | 34,758 | +0.00(+0.00%) |
Sep 10, 2008 | 10.76 | 10.82 | 10.61 | 10.82 | 63,600 | +0.15(+1.36%) |
Sep 09, 2008 | 11.00 | 11.07 | 10.68 | 10.68 | 19,864 | -0.35(-3.14%) |
Sep 08, 2008 | 11.07 | 11.07 | 10.88 | 11.02 | 45,926 | +0.35(+3.24%) |
Sep 05, 2008 | 10.61 | 10.70 | 10.48 | 10.68 | 0 | -0.03(-0.33%) |
Sep 04, 2008 | 10.86 | 10.86 | 10.68 | 10.71 | 51,049 | -0.22(-2.03%) |
Sep 03, 2008 | 10.81 | 10.96 | 10.81 | 10.93 | 149,418 | +0.06(+0.59%) |
Sep 02, 2008 | 10.93 | 11.08 | 10.80 | 10.87 | 54,036 | -0.03(-0.28%) |
Aug 29, 2008 | 10.89 | 10.95 | 10.87 | 10.90 | 36,904 | -0.02(-0.18%) |
Aug 28, 2008 | 10.77 | 10.93 | 10.75 | 10.92 | 18,652 | +0.22(+2.08%) |
Aug 27, 2008 | 10.67 | 10.71 | 10.67 | 10.70 | 8,537 | +0.13(+1.22%) |
Aug 26, 2008 | 10.61 | 10.61 | 10.51 | 10.57 | 13,062 | +0.01(+0.09%) |
Aug 25, 2008 | 10.62 | 10.64 | 10.55 | 10.56 | 40,952 | -0.14(-1.32%) |
Aug 22, 2008 | 10.63 | 10.71 | 10.63 | 10.70 | 23,560 | +0.11(+1.03%) |
Aug 21, 2008 | 10.56 | 10.63 | 10.54 | 10.59 | 52,384 | +0.01(+0.11%) |
Aug 20, 2008 | 10.59 | 10.66 | 10.52 | 10.58 | 32,119 | -0.02(-0.20%) |
Aug 19, 2008 | 10.68 | 10.73 | 10.60 | 10.60 | 82,526 | -0.19(-1.76%) |
Aug 18, 2008 | 10.92 | 10.96 | 10.76 | 10.79 | 17,727 | -0.17(-1.57%) |
Aug 15, 2008 | 10.93 | 11.04 | 10.91 | 10.96 | 0 | +0.08(+0.75%) |
Aug 14, 2008 | 10.78 | 10.93 | 10.78 | 10.88 | 72,980 | +0.10(+0.91%) |
Aug 13, 2008 | 10.81 | 10.83 | 10.69 | 10.78 | 74,931 | -0.06(-0.51%) |
Aug 12, 2008 | 10.98 | 11.00 | 10.83 | 10.84 | 51,133 | -0.19(-1.75%) |
Aug 11, 2008 | 10.89 | 11.14 | 10.89 | 11.03 | 47,825 | +0.16(+1.50%) |
Aug 08, 2008 | 10.58 | 10.87 | 10.58 | 10.87 | 66,869 | +0.31(+2.95%) |
Aug 07, 2008 | 10.69 | 10.72 | 10.52 | 10.56 | 9,634 | -0.23(-2.10%) |
Aug 06, 2008 | 10.71 | 10.78 | 10.65 | 10.78 | 9,528 | +0.11(+1.04%) |
Aug 05, 2008 | 10.61 | 10.67 | 10.60 | 10.67 | 5,991 | +0.25(+2.40%) |
Aug 04, 2008 | 10.55 | 10.55 | 10.41 | 10.42 | 26,084 | -0.10(-0.97%) |