Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.600 | 5.740 | 5.480 | 5.740 | 4,815 | +0.09(+1.59%) |
Jul 30, 2009 | 5.570 | 5.650 | 5.290 | 5.650 | 12,195 | +0.00(+0.00%) |
Jul 29, 2009 | 5.530 | 5.650 | 5.430 | 5.650 | 11,841 | +0.08(+1.44%) |
Jul 28, 2009 | 5.620 | 5.640 | 5.570 | 5.570 | 17,404 | -0.12(-2.11%) |
Jul 27, 2009 | 5.490 | 5.750 | 5.410 | 5.690 | 20,753 | +0.13(+2.34%) |
Jul 24, 2009 | 5.610 | 5.742 | 5.540 | 5.560 | 19,445 | +0.04(+0.72%) |
Jul 23, 2009 | 5.380 | 5.560 | 5.350 | 5.520 | 19,350 | +0.07(+1.28%) |
Jul 22, 2009 | 4.783 | 5.500 | 4.783 | 5.450 | 38,617 | +0.47(+9.44%) |
Jul 21, 2009 | 4.830 | 5.080 | 4.770 | 4.980 | 22,539 | +0.09(+1.84%) |
Jul 20, 2009 | 4.960 | 5.000 | 4.650 | 4.890 | 7,522 | -0.05(-1.01%) |
Jul 17, 2009 | 4.910 | 5.050 | 4.778 | 4.940 | 18,135 | -0.06(-1.20%) |
Jul 16, 2009 | 5.000 | 5.110 | 5.000 | 5.000 | 6,731 | +0.00(+0.00%) |
Jul 15, 2009 | 4.931 | 5.140 | 4.931 | 5.000 | 11,764 | +0.16(+3.30%) |
Jul 14, 2009 | 4.920 | 4.950 | 4.683 | 4.840 | 19,055 | +0.01(+0.21%) |
Jul 13, 2009 | 4.830 | 4.870 | 4.770 | 4.830 | 6,427 | +0.10(+2.11%) |
Jul 10, 2009 | 4.200 | 4.790 | 4.200 | 4.730 | 30,590 | +0.46(+10.77%) |
Jul 09, 2009 | 4.350 | 4.460 | 4.200 | 4.270 | 14,462 | -0.06(-1.39%) |
Jul 08, 2009 | 4.500 | 4.550 | 4.330 | 4.330 | 58,675 | -0.23(-5.04%) |
Jul 07, 2009 | 4.770 | 4.770 | 4.560 | 4.560 | 10,800 | -0.22(-4.60%) |
Jul 06, 2009 | 4.760 | 4.900 | 4.600 | 4.780 | 46,600 | +0.01(+0.21%) |
Jul 02, 2009 | 4.750 | 4.800 | 4.511 | 4.770 | 25,963 | +0.00(+0.00%) |
Jul 01, 2009 | 4.870 | 4.980 | 4.640 | 4.770 | 21,190 | -0.08(-1.65%) |
Jun 30, 2009 | 4.730 | 4.850 | 4.640 | 4.850 | 65,411 | +0.05(+1.04%) |
Jun 29, 2009 | 4.830 | 4.850 | 4.610 | 4.800 | 29,376 | +0.08(+1.69%) |
Jun 26, 2009 | 4.900 | 4.950 | 4.560 | 4.720 | 35,503 | -0.29(-5.79%) |
Jun 25, 2009 | 5.140 | 5.200 | 5.000 | 5.010 | 23,060 | -0.09(-1.76%) |
Jun 24, 2009 | 5.030 | 5.150 | 4.820 | 5.100 | 13,536 | +0.21(+4.29%) |
Jun 23, 2009 | 5.150 | 5.300 | 4.860 | 4.890 | 39,911 | -0.28(-5.42%) |
Jun 22, 2009 | 5.010 | 5.530 | 4.910 | 5.170 | 17,934 | -0.29(-5.31%) |
Jun 19, 2009 | 5.460 | 5.620 | 4.950 | 5.460 | 61,143 | +0.13(+2.44%) |
Jun 18, 2009 | 5.430 | 5.520 | 5.250 | 5.330 | 11,842 | -0.19(-3.44%) |
Jun 17, 2009 | 5.600 | 5.600 | 5.360 | 5.520 | 12,927 | -0.08(-1.43%) |
Jun 16, 2009 | 5.610 | 5.660 | 5.280 | 5.600 | 15,416 | +0.07(+1.27%) |
Jun 15, 2009 | 5.640 | 5.780 | 5.500 | 5.530 | 41,135 | -0.18(-3.15%) |
Jun 12, 2009 | 5.860 | 5.860 | 5.500 | 5.710 | 25,785 | -0.24(-4.03%) |
Jun 11, 2009 | 5.650 | 5.970 | 5.650 | 5.950 | 25,304 | +0.27(+4.75%) |
Jun 10, 2009 | 5.540 | 5.680 | 5.381 | 5.680 | 46,622 | +0.25(+4.53%) |
Jun 09, 2009 | 5.210 | 5.480 | 5.142 | 5.434 | 38,266 | +0.25(+4.90%) |
Jun 08, 2009 | 5.170 | 5.350 | 5.082 | 5.180 | 44,527 | +0.11(+2.17%) |
Jun 05, 2009 | 4.910 | 5.340 | 4.910 | 5.070 | 42,844 | +0.21(+4.32%) |
Jun 04, 2009 | 5.060 | 5.220 | 4.840 | 4.860 | 95,055 | -0.12(-2.41%) |
Jun 03, 2009 | 5.600 | 5.600 | 4.920 | 4.980 | 52,727 | -0.67(-11.86%) |
Jun 02, 2009 | 5.120 | 5.850 | 5.070 | 5.650 | 74,321 | +0.65(+13.00%) |
Jun 01, 2009 | 4.590 | 5.090 | 4.570 | 5.000 | 58,921 | +0.45(+9.89%) |
May 29, 2009 | 4.500 | 4.600 | 4.452 | 4.550 | 21,185 | +0.02(+0.44%) |
May 28, 2009 | 4.420 | 4.620 | 4.200 | 4.530 | 16,508 | +0.08(+1.80%) |
May 27, 2009 | 4.390 | 4.470 | 4.390 | 4.450 | 39,810 | +0.00(+0.00%) |
May 26, 2009 | 4.410 | 4.540 | 4.230 | 4.450 | 30,400 | -0.05(-1.11%) |
May 22, 2009 | 4.420 | 4.590 | 4.410 | 4.500 | 14,980 | +0.11(+2.51%) |
May 21, 2009 | 4.330 | 4.410 | 4.160 | 4.390 | 25,550 | -0.06(-1.35%) |
May 20, 2009 | 4.150 | 4.530 | 4.150 | 4.450 | 41,283 | +0.30(+7.23%) |
May 19, 2009 | 4.100 | 4.190 | 4.050 | 4.150 | 11,500 | -0.01(-0.24%) |
May 18, 2009 | 4.220 | 4.220 | 4.000 | 4.160 | 27,400 | +0.03(+0.73%) |
May 15, 2009 | 4.180 | 4.320 | 3.950 | 4.130 | 27,260 | +0.03(+0.73%) |
May 14, 2009 | 4.040 | 4.140 | 3.810 | 4.100 | 27,285 | +0.17(+4.33%) |
May 13, 2009 | 4.160 | 4.160 | 3.910 | 3.930 | 48,787 | -0.45(-10.27%) |
May 12, 2009 | 4.700 | 4.750 | 3.760 | 4.380 | 158,161 | -0.45(-9.32%) |
May 11, 2009 | 4.810 | 4.950 | 4.702 | 4.830 | 22,776 | -0.17(-3.40%) |
May 08, 2009 | 5.000 | 5.410 | 4.950 | 5.000 | 142,187 | -0.01(-0.20%) |
May 07, 2009 | 5.200 | 5.200 | 4.850 | 5.010 | 75,268 | -0.19(-3.65%) |
May 06, 2009 | 4.780 | 5.200 | 4.780 | 5.200 | 113,060 | +0.47(+9.95%) |
May 05, 2009 | 4.730 | 4.750 | 4.530 | 4.730 | 31,416 | +0.07(+1.49%) |
May 04, 2009 | 4.750 | 4.790 | 4.590 | 4.660 | 58,041 | +0.06(+1.30%) |
May 01, 2009 | 4.250 | 4.750 | 4.150 | 4.600 | 106,478 | +0.41(+9.79%) |
Apr 30, 2009 | 3.850 | 4.240 | 3.750 | 4.190 | 130,768 | +0.39(+10.26%) |
Apr 29, 2009 | 3.850 | 3.850 | 3.700 | 3.800 | 40,124 | -0.03(-0.78%) |
Apr 28, 2009 | 3.670 | 3.890 | 3.590 | 3.830 | 48,264 | +0.17(+4.64%) |
Apr 27, 2009 | 3.670 | 3.780 | 3.490 | 3.660 | 12,707 | -0.01(-0.27%) |
Apr 24, 2009 | 3.730 | 3.760 | 3.650 | 3.670 | 31,450 | -0.09(-2.39%) |
Apr 23, 2009 | 3.800 | 3.800 | 3.731 | 3.760 | 35,357 | +0.04(+1.08%) |
Apr 22, 2009 | 3.600 | 3.770 | 3.600 | 3.720 | 11,493 | +0.10(+2.76%) |
Apr 21, 2009 | 3.330 | 3.620 | 3.310 | 3.620 | 74,785 | +0.36(+11.04%) |
Apr 20, 2009 | 3.520 | 3.600 | 3.260 | 3.260 | 89,306 | -0.41(-11.17%) |
Apr 17, 2009 | 3.800 | 3.800 | 3.620 | 3.670 | 20,223 | -0.08(-2.13%) |
Apr 16, 2009 | 3.730 | 3.800 | 3.600 | 3.750 | 24,406 | +0.06(+1.63%) |
Apr 15, 2009 | 3.310 | 3.700 | 3.250 | 3.690 | 100,790 | +0.35(+10.48%) |
Apr 14, 2009 | 3.340 | 3.390 | 3.320 | 3.340 | 62,668 | +0.04(+1.21%) |
Apr 13, 2009 | 3.300 | 3.400 | 3.160 | 3.300 | 63,743 | +0.01(+0.30%) |
Apr 09, 2009 | 3.280 | 3.390 | 3.180 | 3.290 | 97,171 | +0.01(+0.31%) |
Apr 08, 2009 | 3.160 | 3.300 | 3.160 | 3.280 | 16,243 | +0.03(+0.92%) |
Apr 07, 2009 | 3.250 | 3.290 | 3.163 | 3.250 | 12,318 | +0.01(+0.31%) |
Apr 06, 2009 | 3.310 | 3.370 | 3.160 | 3.240 | 23,490 | -0.03(-0.92%) |
Apr 03, 2009 | 3.180 | 3.300 | 3.130 | 3.270 | 23,870 | +0.03(+0.93%) |
Apr 02, 2009 | 3.230 | 3.440 | 3.210 | 3.240 | 53,000 | +0.03(+0.93%) |
Apr 01, 2009 | 3.210 | 3.250 | 3.020 | 3.210 | 30,251 | -0.01(-0.31%) |
Mar 31, 2009 | 3.300 | 3.300 | 3.190 | 3.220 | 13,969 | +0.08(+2.55%) |
Mar 30, 2009 | 3.400 | 3.400 | 3.060 | 3.140 | 51,893 | -0.36(-10.41%) |
Mar 26, 2009 | 3.347 | 3.570 | 3.240 | 3.505 | 55,298 | +0.25(+7.52%) |
Mar 25, 2009 | 3.400 | 3.540 | 3.190 | 3.260 | 42,120 | -0.02(-0.61%) |
Mar 24, 2009 | 3.340 | 3.380 | 3.200 | 3.280 | 19,206 | -0.02(-0.61%) |
Mar 23, 2009 | 3.198 | 3.450 | 3.150 | 3.300 | 32,410 | +0.24(+7.84%) |
Mar 20, 2009 | 3.070 | 3.240 | 2.950 | 3.060 | 11,616 | +0.01(+0.33%) |
Mar 19, 2009 | 3.280 | 3.390 | 3.030 | 3.050 | 29,766 | -0.27(-8.13%) |
Mar 18, 2009 | 3.270 | 3.430 | 3.270 | 3.320 | 13,407 | -0.01(-0.30%) |
Mar 17, 2009 | 3.200 | 3.330 | 3.200 | 3.330 | 9,555 | +0.17(+5.38%) |
Mar 16, 2009 | 3.320 | 3.410 | 3.080 | 3.160 | 29,959 | -0.14(-4.24%) |
Mar 13, 2009 | 3.320 | 3.350 | 3.211 | 3.300 | 26,116 | +0.10(+3.12%) |
Mar 12, 2009 | 3.140 | 3.230 | 2.990 | 3.200 | 33,877 | +0.06(+1.91%) |
Mar 11, 2009 | 3.210 | 3.210 | 2.960 | 3.140 | 90,573 | +0.14(+4.67%) |
Mar 10, 2009 | 3.010 | 3.210 | 2.970 | 3.000 | 53,060 | +0.02(+0.67%) |
Mar 09, 2009 | 2.660 | 3.020 | 2.650 | 2.980 | 36,401 | +0.25(+9.16%) |
Mar 06, 2009 | 2.740 | 2.740 | 2.620 | 2.730 | 27,270 | +0.07(+2.63%) |
Mar 05, 2009 | 2.700 | 2.770 | 2.660 | 2.660 | 35,490 | -0.08(-2.92%) |
Mar 04, 2009 | 2.870 | 2.870 | 2.730 | 2.740 | 30,554 | -0.12(-4.20%) |
Mar 02, 2009 | 2.860 | 2.980 | 2.840 | 2.860 | 36,602 | -0.10(-3.38%) |
Feb 27, 2009 | 2.990 | 3.210 | 2.930 | 2.960 | 39,564 | -0.03(-1.00%) |
Feb 26, 2009 | 2.970 | 3.070 | 2.923 | 2.990 | 43,710 | -0.00(-0.00%) |
Feb 25, 2009 | 3.010 | 3.030 | 2.900 | 2.990 | 36,931 | -0.02(-0.66%) |
Feb 24, 2009 | 2.830 | 3.110 | 2.830 | 3.010 | 40,355 | +0.16(+5.61%) |
Feb 23, 2009 | 3.080 | 3.130 | 2.850 | 2.850 | 85,715 | -0.16(-5.32%) |
Feb 20, 2009 | 3.200 | 3.200 | 3.000 | 3.010 | 52,302 | -0.19(-5.94%) |
Feb 19, 2009 | 3.290 | 3.300 | 3.190 | 3.200 | 19,097 | -0.09(-2.66%) |
Feb 18, 2009 | 3.350 | 3.480 | 3.200 | 3.288 | 21,035 | +0.02(+0.54%) |
Feb 17, 2009 | 3.400 | 3.430 | 3.170 | 3.270 | 38,173 | -0.11(-3.25%) |
Feb 13, 2009 | 3.420 | 3.490 | 3.290 | 3.380 | 32,132 | -0.02(-0.59%) |
Feb 12, 2009 | 3.430 | 3.580 | 3.260 | 3.400 | 82,200 | -0.30(-8.11%) |
Feb 11, 2009 | 3.700 | 3.700 | 3.620 | 3.700 | 13,922 | +0.01(+0.27%) |
Feb 10, 2009 | 3.820 | 3.990 | 3.550 | 3.690 | 123,411 | -0.51(-12.14%) |
Feb 09, 2009 | 4.240 | 4.450 | 4.100 | 4.200 | 54,430 | -0.02(-0.48%) |
Feb 06, 2009 | 4.150 | 4.290 | 4.130 | 4.220 | 39,524 | +0.05(+1.20%) |
Feb 05, 2009 | 4.110 | 4.260 | 4.000 | 4.170 | 42,960 | +0.08(+1.91%) |
Feb 04, 2009 | 4.150 | 4.150 | 4.080 | 4.092 | 22,752 | +0.01(+0.29%) |
Feb 03, 2009 | 4.150 | 4.200 | 3.980 | 4.080 | 27,289 | +0.01(+0.25%) |
Feb 02, 2009 | 4.080 | 4.230 | 4.050 | 4.070 | 41,754 | +0.03(+0.74%) |
Jan 30, 2009 | 4.210 | 4.258 | 4.040 | 4.040 | 33,100 | -0.09(-2.18%) |
Jan 29, 2009 | 4.320 | 4.320 | 4.070 | 4.130 | 17,368 | -0.18(-4.18%) |
Jan 28, 2009 | 4.170 | 4.390 | 4.170 | 4.310 | 35,245 | +0.15(+3.73%) |
Jan 27, 2009 | 4.190 | 4.350 | 4.150 | 4.155 | 33,865 | -0.01(-0.36%) |
Jan 26, 2009 | 4.300 | 4.330 | 4.110 | 4.170 | 41,410 | -0.05(-1.18%) |
Jan 23, 2009 | 4.170 | 4.250 | 4.100 | 4.220 | 15,894 | +0.02(+0.48%) |
Jan 22, 2009 | 4.280 | 4.440 | 4.060 | 4.200 | 29,250 | -0.08(-1.87%) |
Jan 21, 2009 | 4.090 | 4.290 | 4.050 | 4.280 | 28,540 | +0.19(+4.52%) |
Jan 20, 2009 | 4.230 | 4.230 | 4.060 | 4.095 | 57,400 | -0.11(-2.50%) |
Jan 16, 2009 | 4.400 | 4.500 | 4.170 | 4.200 | 43,321 | -0.08(-1.87%) |
Jan 15, 2009 | 4.250 | 4.400 | 4.010 | 4.280 | 64,626 | +0.03(+0.71%) |
Jan 14, 2009 | 4.340 | 4.422 | 4.250 | 4.250 | 102,291 | -0.10(-2.30%) |
Jan 13, 2009 | 4.330 | 4.580 | 4.330 | 4.350 | 69,198 | +0.00(+0.00%) |
Jan 12, 2009 | 4.420 | 4.500 | 4.250 | 4.350 | 100,504 | -0.02(-0.46%) |
Jan 09, 2009 | 4.490 | 4.540 | 4.335 | 4.370 | 28,434 | -0.12(-2.67%) |
Jan 08, 2009 | 4.260 | 4.490 | 4.250 | 4.490 | 58,109 | +0.25(+5.90%) |
Jan 07, 2009 | 4.550 | 4.550 | 4.000 | 4.240 | 95,819 | -0.25(-5.57%) |
Jan 06, 2009 | 4.160 | 4.600 | 4.120 | 4.490 | 113,365 | +0.49(+12.25%) |
Jan 05, 2009 | 3.900 | 4.110 | 3.900 | 4.000 | 246,645 | +0.23(+6.10%) |
Jan 02, 2009 | 3.690 | 3.790 | 3.620 | 3.770 | 37,655 | +0.08(+2.17%) |
Dec 31, 2008 | 3.620 | 3.760 | 3.580 | 3.690 | 82,874 | +0.06(+1.65%) |
Dec 30, 2008 | 3.700 | 3.700 | 3.380 | 3.630 | 61,357 | -0.01(-0.27%) |
Dec 29, 2008 | 3.500 | 3.730 | 3.410 | 3.640 | 47,141 | +0.19(+5.51%) |
Dec 26, 2008 | 3.430 | 3.520 | 3.420 | 3.450 | 11,168 | -0.02(-0.58%) |
Dec 24, 2008 | 3.420 | 3.470 | 3.400 | 3.470 | 19,651 | +0.04(+1.17%) |
Dec 23, 2008 | 3.410 | 3.540 | 3.400 | 3.430 | 64,483 | -0.02(-0.58%) |
Dec 22, 2008 | 3.600 | 3.600 | 3.370 | 3.450 | 29,492 | -0.16(-4.43%) |
Dec 19, 2008 | 3.550 | 3.740 | 3.500 | 3.610 | 66,545 | +0.16(+4.64%) |
Dec 18, 2008 | 3.940 | 4.000 | 3.220 | 3.450 | 123,368 | -0.54(-13.53%) |
Dec 17, 2008 | 3.890 | 4.000 | 3.600 | 3.990 | 64,577 | +0.10(+2.57%) |
Dec 16, 2008 | 3.930 | 3.930 | 3.640 | 3.890 | 37,465 | +0.09(+2.37%) |
Dec 15, 2008 | 4.020 | 4.020 | 3.700 | 3.800 | 105,088 | +0.10(+2.70%) |
Dec 12, 2008 | 3.250 | 3.700 | 3.146 | 3.700 | 105,251 | +0.33(+9.79%) |
Dec 11, 2008 | 3.950 | 3.960 | 3.310 | 3.370 | 216,992 | -0.40(-10.61%) |
Dec 10, 2008 | 4.370 | 4.370 | 3.550 | 3.770 | 109,813 | -0.03(-0.79%) |
Dec 09, 2008 | 3.970 | 4.250 | 3.550 | 3.800 | 124,922 | -0.13(-3.31%) |
Dec 08, 2008 | 3.550 | 4.040 | 3.510 | 3.930 | 138,446 | +0.45(+12.93%) |
Dec 05, 2008 | 3.310 | 3.480 | 3.180 | 3.480 | 64,451 | +0.09(+2.65%) |
Dec 04, 2008 | 3.430 | 3.550 | 3.310 | 3.390 | 104,962 | -0.14(-3.97%) |
Dec 03, 2008 | 3.350 | 3.530 | 3.110 | 3.530 | 90,725 | +0.32(+9.97%) |
Dec 02, 2008 | 3.300 | 3.300 | 3.120 | 3.210 | 67,847 | +0.00(+0.00%) |
Dec 01, 2008 | 3.490 | 3.520 | 3.100 | 3.210 | 105,721 | -0.26(-7.49%) |
Nov 28, 2008 | 3.670 | 3.790 | 3.470 | 3.470 | 60,414 | -0.13(-3.61%) |
Nov 26, 2008 | 3.310 | 3.750 | 3.140 | 3.600 | 119,537 | +0.26(+7.78%) |
Nov 25, 2008 | 2.860 | 3.350 | 2.850 | 3.340 | 226,685 | +0.62(+22.79%) |
Nov 24, 2008 | 2.500 | 3.000 | 2.420 | 2.720 | 352,056 | +0.26(+10.57%) |
Nov 21, 2008 | 2.900 | 2.900 | 2.250 | 2.460 | 225,080 | -0.41(-14.29%) |
Nov 20, 2008 | 3.450 | 3.450 | 2.730 | 2.870 | 165,868 | -0.58(-16.81%) |
Nov 19, 2008 | 3.830 | 3.830 | 3.450 | 3.450 | 60,126 | -0.42(-10.85%) |
Nov 18, 2008 | 4.060 | 4.130 | 3.830 | 3.870 | 62,085 | -0.18(-4.44%) |
Nov 17, 2008 | 4.150 | 4.180 | 3.950 | 4.050 | 109,249 | -0.08(-1.94%) |
Nov 14, 2008 | 4.490 | 4.490 | 4.120 | 4.130 | 59,774 | -0.27(-6.14%) |
Nov 13, 2008 | 5.050 | 5.050 | 4.100 | 4.400 | 168,118 | -0.55(-11.11%) |
Nov 12, 2008 | 5.500 | 5.560 | 4.860 | 4.950 | 115,212 | -0.67(-11.92%) |
Nov 11, 2008 | 6.100 | 6.100 | 4.980 | 5.620 | 235,963 | -0.54(-8.77%) |
Nov 10, 2008 | 6.450 | 6.450 | 6.160 | 6.160 | 67,132 | -0.10(-1.60%) |
Nov 07, 2008 | 6.330 | 6.390 | 5.980 | 6.260 | 27,027 | +0.15(+2.45%) |
Nov 06, 2008 | 6.810 | 6.810 | 6.050 | 6.110 | 98,849 | -0.65(-9.62%) |
Nov 05, 2008 | 7.020 | 7.060 | 6.490 | 6.760 | 42,931 | -0.28(-3.98%) |
Nov 04, 2008 | 7.200 | 7.200 | 6.980 | 7.040 | 44,539 | +0.10(+1.44%) |
Nov 03, 2008 | 6.780 | 7.240 | 6.520 | 6.940 | 93,697 | +0.53(+8.27%) |
Oct 31, 2008 | 6.240 | 6.520 | 6.160 | 6.410 | 64,016 | +0.21(+3.39%) |
Oct 30, 2008 | 6.440 | 6.440 | 6.160 | 6.200 | 51,163 | +0.00(+0.00%) |
Oct 29, 2008 | 6.440 | 6.480 | 6.022 | 6.200 | 111,763 | -0.24(-3.73%) |
Oct 28, 2008 | 6.900 | 7.000 | 6.070 | 6.440 | 68,851 | -0.05(-0.77%) |
Oct 27, 2008 | 6.630 | 6.990 | 6.410 | 6.490 | 31,245 | -0.39(-5.67%) |
Oct 24, 2008 | 6.570 | 7.170 | 6.570 | 6.880 | 35,248 | -0.56(-7.53%) |
Oct 23, 2008 | 7.800 | 7.800 | 7.360 | 7.440 | 13,470 | -0.13(-1.72%) |
Oct 22, 2008 | 8.220 | 8.250 | 7.396 | 7.570 | 46,833 | -0.61(-7.46%) |
Oct 21, 2008 | 8.180 | 8.240 | 7.940 | 8.180 | 18,815 | +0.28(+3.54%) |
Oct 20, 2008 | 7.980 | 8.100 | 7.780 | 7.900 | 10,970 | +0.15(+1.94%) |
Oct 17, 2008 | 7.620 | 9.000 | 7.250 | 7.750 | 56,062 | +0.02(+0.26%) |
Oct 16, 2008 | 7.440 | 7.750 | 6.290 | 7.730 | 76,081 | +0.47(+6.47%) |
Oct 15, 2008 | 7.390 | 7.630 | 7.040 | 7.260 | 27,677 | -0.46(-5.96%) |
Oct 14, 2008 | 8.420 | 8.490 | 7.720 | 7.720 | 52,900 | -0.43(-5.28%) |
Oct 13, 2008 | 8.370 | 8.370 | 7.590 | 8.150 | 52,750 | +0.20(+2.52%) |
Oct 10, 2008 | 6.870 | 7.950 | 6.500 | 7.950 | 108,701 | +0.55(+7.43%) |
Oct 09, 2008 | 8.620 | 8.740 | 7.400 | 7.400 | 70,470 | -1.20(-13.95%) |
Oct 08, 2008 | 8.900 | 9.000 | 8.300 | 8.600 | 43,971 | -0.16(-1.83%) |
Oct 07, 2008 | 9.230 | 9.522 | 8.720 | 8.760 | 43,226 | -0.47(-5.09%) |
Oct 06, 2008 | 9.060 | 9.300 | 8.510 | 9.230 | 91,196 | -0.15(-1.60%) |
Oct 03, 2008 | 9.500 | 9.500 | 9.350 | 9.380 | 19,993 | -0.10(-1.05%) |
Oct 02, 2008 | 9.370 | 9.500 | 9.180 | 9.480 | 40,072 | +0.01(+0.11%) |
Oct 01, 2008 | 9.220 | 9.640 | 9.220 | 9.470 | 15,266 | +0.16(+1.72%) |
Sep 30, 2008 | 9.880 | 9.880 | 9.120 | 9.310 | 67,957 | -0.56(-5.67%) |
Sep 29, 2008 | 10.00 | 10.24 | 9.560 | 9.870 | 61,354 | -0.29(-2.85%) |
Sep 26, 2008 | 9.935 | 10.24 | 9.900 | 10.16 | 41,353 | -0.19(-1.84%) |
Sep 25, 2008 | 10.55 | 10.62 | 10.31 | 10.35 | 22,908 | -0.07(-0.67%) |
Sep 24, 2008 | 10.36 | 10.64 | 10.36 | 10.42 | 22,350 | +0.04(+0.39%) |
Sep 23, 2008 | 10.16 | 10.57 | 10.03 | 10.38 | 47,863 | +0.18(+1.76%) |
Sep 22, 2008 | 10.70 | 11.18 | 10.20 | 10.20 | 47,107 | -0.36(-3.41%) |
Sep 19, 2008 | 10.49 | 10.86 | 10.30 | 10.56 | 36,214 | +0.21(+2.03%) |
Sep 18, 2008 | 10.00 | 10.45 | 9.900 | 10.35 | 53,997 | +0.37(+3.71%) |
Sep 17, 2008 | 10.04 | 10.21 | 9.960 | 9.980 | 78,384 | -0.07(-0.70%) |
Sep 16, 2008 | 10.04 | 10.18 | 9.840 | 10.05 | 40,462 | -0.04(-0.40%) |
Sep 15, 2008 | 10.00 | 10.37 | 9.510 | 10.09 | 31,342 | +0.05(+0.50%) |
Sep 12, 2008 | 9.920 | 10.20 | 9.920 | 10.04 | 27,826 | +0.04(+0.40%) |
Sep 11, 2008 | 10.15 | 10.19 | 9.960 | 10.00 | 30,919 | -0.17(-1.67%) |
Sep 10, 2008 | 10.14 | 10.30 | 10.00 | 10.17 | 60,153 | +0.13(+1.29%) |
Sep 09, 2008 | 10.28 | 10.47 | 10.01 | 10.04 | 83,840 | -0.40(-3.83%) |
Sep 08, 2008 | 10.69 | 10.98 | 10.26 | 10.44 | 39,289 | -0.03(-0.29%) |
Sep 05, 2008 | 10.78 | 10.78 | 10.28 | 10.47 | 35,788 | -0.40(-3.68%) |
Sep 04, 2008 | 11.07 | 11.08 | 10.80 | 10.87 | 33,400 | -0.39(-3.47%) |
Sep 03, 2008 | 11.48 | 11.48 | 10.60 | 11.26 | 27,589 | -0.19(-1.65%) |
Sep 02, 2008 | 11.34 | 11.45 | 11.21 | 11.45 | 24,948 | +0.22(+1.96%) |
Aug 29, 2008 | 11.09 | 11.24 | 11.08 | 11.23 | 10,281 | +0.16(+1.45%) |
Aug 28, 2008 | 11.36 | 11.37 | 11.07 | 11.07 | 53,043 | -0.18(-1.60%) |
Aug 27, 2008 | 11.24 | 11.49 | 11.03 | 11.25 | 49,161 | +0.36(+3.31%) |
Aug 26, 2008 | 10.98 | 11.03 | 10.79 | 10.89 | 18,195 | -0.13(-1.18%) |
Aug 25, 2008 | 11.11 | 11.34 | 10.52 | 11.02 | 39,854 | -0.17(-1.52%) |
Aug 22, 2008 | 11.52 | 11.54 | 11.11 | 11.19 | 31,170 | -0.18(-1.58%) |
Aug 21, 2008 | 11.32 | 11.50 | 11.13 | 11.37 | 96,147 | +0.05(+0.44%) |
Aug 20, 2008 | 11.00 | 11.32 | 10.83 | 11.32 | 70,705 | +0.31(+2.82%) |
Aug 19, 2008 | 11.19 | 11.19 | 10.85 | 11.01 | 29,396 | -0.02(-0.18%) |
Aug 18, 2008 | 11.00 | 11.08 | 10.71 | 11.03 | 43,976 | +0.19(+1.75%) |
Aug 15, 2008 | 10.74 | 11.04 | 10.57 | 10.84 | 80,351 | +0.09(+0.84%) |
Aug 14, 2008 | 10.73 | 11.25 | 10.41 | 10.75 | 254,044 | +0.42(+4.07%) |
Aug 13, 2008 | 10.50 | 10.55 | 9.730 | 10.33 | 136,307 | -0.09(-0.86%) |
Aug 12, 2008 | 9.750 | 10.44 | 9.690 | 10.42 | 52,952 | +0.32(+3.17%) |
Aug 11, 2008 | 9.900 | 10.10 | 9.460 | 10.10 | 61,944 | +0.11(+1.10%) |
Aug 08, 2008 | 9.650 | 10.00 | 9.530 | 9.990 | 46,065 | +0.33(+3.42%) |
Aug 07, 2008 | 9.770 | 9.770 | 9.460 | 9.660 | 24,441 | -0.11(-1.13%) |
Aug 06, 2008 | 9.560 | 9.770 | 9.500 | 9.770 | 22,550 | +0.21(+2.20%) |
Aug 05, 2008 | 9.630 | 9.640 | 9.500 | 9.560 | 21,027 | +0.02(+0.21%) |
Aug 04, 2008 | 9.600 | 9.750 | 9.410 | 9.540 | 64,739 | +0.06(+0.63%) |