Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.200 | 5.270 | 5.150 | 5.250 | 558,616 | +0.04(+0.77%) |
Aug 28, 2009 | 5.300 | 5.300 | 5.140 | 5.210 | 385,946 | -0.03(-0.57%) |
Aug 27, 2009 | 5.270 | 5.300 | 5.110 | 5.240 | 219,122 | -0.03(-0.57%) |
Aug 26, 2009 | 5.290 | 5.300 | 5.110 | 5.270 | 522,176 | -0.04(-0.75%) |
Aug 25, 2009 | 5.440 | 5.550 | 5.270 | 5.310 | 478,234 | -0.07(-1.30%) |
Aug 24, 2009 | 5.520 | 5.610 | 5.340 | 5.380 | 380,847 | -0.08(-1.47%) |
Aug 21, 2009 | 5.330 | 5.570 | 5.330 | 5.460 | 818,687 | +0.21(+4.00%) |
Aug 20, 2009 | 5.000 | 5.290 | 4.990 | 5.250 | 628,204 | +0.24(+4.79%) |
Aug 19, 2009 | 4.980 | 5.140 | 4.890 | 5.010 | 570,444 | +0.00(+0.00%) |
Aug 18, 2009 | 5.020 | 5.100 | 4.930 | 5.010 | 476,685 | +0.03(+0.60%) |
Aug 17, 2009 | 5.210 | 5.240 | 4.950 | 4.980 | 791,471 | -0.29(-5.50%) |
Aug 14, 2009 | 5.400 | 5.490 | 5.140 | 5.270 | 438,905 | -0.10(-1.86%) |
Aug 13, 2009 | 5.560 | 5.620 | 5.310 | 5.370 | 330,778 | -0.15(-2.72%) |
Aug 12, 2009 | 5.500 | 5.560 | 5.400 | 5.520 | 386,939 | +0.02(+0.36%) |
Aug 11, 2009 | 5.600 | 5.610 | 5.440 | 5.500 | 488,432 | -0.11(-1.96%) |
Aug 10, 2009 | 5.800 | 5.900 | 5.600 | 5.610 | 716,615 | -0.12(-2.09%) |
Aug 07, 2009 | 5.950 | 5.978 | 5.470 | 5.730 | 1,873,031 | -1.20(-17.32%) |
Aug 06, 2009 | 7.220 | 7.220 | 6.900 | 6.930 | 174,935 | -0.29(-4.02%) |
Aug 05, 2009 | 7.330 | 7.400 | 7.074 | 7.220 | 173,944 | -0.01(-0.14%) |
Aug 04, 2009 | 7.060 | 7.400 | 7.010 | 7.230 | 269,495 | +0.18(+2.55%) |
Aug 03, 2009 | 7.120 | 7.150 | 6.940 | 7.050 | 312,173 | +0.06(+0.86%) |
Jul 31, 2009 | 7.010 | 7.060 | 6.930 | 6.990 | 169,726 | +0.01(+0.14%) |
Jul 30, 2009 | 6.870 | 7.070 | 6.850 | 6.980 | 238,790 | +0.23(+3.41%) |
Jul 29, 2009 | 6.930 | 6.970 | 6.700 | 6.750 | 179,497 | -0.17(-2.46%) |
Jul 28, 2009 | 7.000 | 7.070 | 6.840 | 6.920 | 153,254 | -0.13(-1.84%) |
Jul 27, 2009 | 7.040 | 7.150 | 6.810 | 7.050 | 275,565 | +0.24(+3.52%) |
Jul 24, 2009 | 6.700 | 6.920 | 6.610 | 6.810 | 306,532 | +0.11(+1.64%) |
Jul 23, 2009 | 6.750 | 6.750 | 6.610 | 6.700 | 232,249 | -0.02(-0.30%) |
Jul 22, 2009 | 6.580 | 6.720 | 6.500 | 6.720 | 459,947 | +0.12(+1.82%) |
Jul 21, 2009 | 6.730 | 6.750 | 6.500 | 6.600 | 342,685 | -0.12(-1.79%) |
Jul 20, 2009 | 6.980 | 7.050 | 6.700 | 6.720 | 190,195 | -0.18(-2.61%) |
Jul 17, 2009 | 7.090 | 7.190 | 6.870 | 6.900 | 409,102 | -0.15(-2.13%) |
Jul 16, 2009 | 7.110 | 7.150 | 7.010 | 7.050 | 476,451 | -0.07(-0.98%) |
Jul 15, 2009 | 7.120 | 7.180 | 7.010 | 7.120 | 182,050 | +0.10(+1.42%) |
Jul 14, 2009 | 6.770 | 7.090 | 6.660 | 7.020 | 231,198 | +0.28(+4.15%) |
Jul 13, 2009 | 6.580 | 6.880 | 6.540 | 6.740 | 283,902 | +0.07(+1.05%) |
Jul 10, 2009 | 6.660 | 6.739 | 6.500 | 6.670 | 152,315 | +0.02(+0.30%) |
Jul 09, 2009 | 6.610 | 6.730 | 6.529 | 6.650 | 134,865 | +0.13(+1.99%) |
Jul 08, 2009 | 6.540 | 6.860 | 6.460 | 6.520 | 154,619 | +0.01(+0.15%) |
Jul 07, 2009 | 6.750 | 6.760 | 6.500 | 6.510 | 202,634 | -0.22(-3.27%) |
Jul 06, 2009 | 6.590 | 6.740 | 6.500 | 6.730 | 223,531 | +0.14(+2.12%) |
Jul 02, 2009 | 7.060 | 7.060 | 6.590 | 6.590 | 226,144 | -0.54(-7.57%) |
Jul 01, 2009 | 7.100 | 7.230 | 6.970 | 7.130 | 243,522 | +0.05(+0.71%) |
Jun 30, 2009 | 7.100 | 7.250 | 7.010 | 7.080 | 255,103 | -0.01(-0.14%) |
Jun 29, 2009 | 7.300 | 7.350 | 7.020 | 7.090 | 367,135 | -0.27(-3.67%) |
Jun 26, 2009 | 6.730 | 7.360 | 6.650 | 7.360 | 3,674,019 | +0.66(+9.85%) |
Jun 25, 2009 | 6.600 | 6.820 | 6.300 | 6.700 | 362,734 | +0.22(+3.40%) |
Jun 24, 2009 | 6.620 | 6.770 | 6.450 | 6.480 | 185,025 | -0.05(-0.77%) |
Jun 23, 2009 | 6.560 | 6.740 | 6.370 | 6.530 | 194,275 | -0.03(-0.46%) |
Jun 22, 2009 | 6.680 | 6.750 | 6.410 | 6.560 | 237,356 | -0.14(-2.09%) |
Jun 19, 2009 | 6.840 | 6.970 | 6.510 | 6.700 | 242,416 | -0.06(-0.89%) |
Jun 18, 2009 | 6.910 | 6.930 | 6.418 | 6.760 | 176,291 | -0.15(-2.17%) |
Jun 17, 2009 | 6.650 | 7.000 | 6.420 | 6.910 | 259,668 | +0.26(+3.91%) |
Jun 16, 2009 | 7.140 | 7.150 | 6.610 | 6.650 | 288,711 | -0.42(-5.94%) |
Jun 15, 2009 | 7.160 | 7.200 | 7.000 | 7.070 | 198,180 | -0.09(-1.26%) |
Jun 12, 2009 | 7.080 | 7.290 | 7.060 | 7.160 | 186,873 | +0.01(+0.14%) |
Jun 11, 2009 | 6.890 | 7.380 | 6.890 | 7.150 | 318,027 | +0.25(+3.62%) |
Jun 10, 2009 | 7.100 | 7.160 | 6.740 | 6.900 | 364,807 | -0.28(-3.90%) |
Jun 09, 2009 | 7.480 | 7.480 | 7.110 | 7.180 | 198,294 | -0.20(-2.71%) |
Jun 08, 2009 | 7.390 | 7.500 | 7.250 | 7.380 | 292,503 | +0.20(+2.79%) |
Jun 05, 2009 | 7.000 | 7.350 | 6.880 | 7.180 | 389,498 | +0.45(+6.69%) |
Jun 04, 2009 | 6.510 | 6.860 | 6.450 | 6.730 | 499,638 | +0.36(+5.65%) |
Jun 03, 2009 | 6.610 | 6.690 | 5.600 | 6.370 | 2,483,158 | -0.47(-6.87%) |
Jun 02, 2009 | 7.550 | 7.640 | 6.790 | 6.840 | 909,934 | -0.78(-10.24%) |
Jun 01, 2009 | 8.000 | 8.000 | 7.550 | 7.620 | 343,224 | -0.36(-4.51%) |
May 29, 2009 | 8.100 | 8.100 | 7.770 | 7.980 | 233,165 | +0.04(+0.50%) |
May 28, 2009 | 8.130 | 8.130 | 7.670 | 7.940 | 189,283 | +0.00(+0.00%) |
May 27, 2009 | 7.910 | 8.460 | 7.870 | 7.940 | 361,517 | +0.07(+0.89%) |
May 26, 2009 | 7.650 | 7.890 | 7.650 | 7.870 | 232,433 | +0.15(+1.94%) |
May 22, 2009 | 7.600 | 7.910 | 7.403 | 7.720 | 148,268 | +0.12(+1.58%) |
May 21, 2009 | 7.740 | 7.830 | 7.420 | 7.600 | 231,552 | -0.30(-3.80%) |
May 20, 2009 | 7.790 | 8.000 | 7.690 | 7.900 | 155,935 | +0.18(+2.33%) |
May 19, 2009 | 8.130 | 8.130 | 7.650 | 7.720 | 198,634 | -0.30(-3.74%) |
May 18, 2009 | 7.880 | 8.200 | 7.680 | 8.020 | 318,735 | +0.23(+2.95%) |
May 15, 2009 | 7.750 | 7.930 | 7.660 | 7.790 | 136,820 | +0.04(+0.52%) |
May 14, 2009 | 7.600 | 7.890 | 7.320 | 7.750 | 181,826 | +0.16(+2.11%) |
May 13, 2009 | 7.870 | 8.000 | 7.550 | 7.590 | 197,251 | -0.21(-2.69%) |
May 12, 2009 | 8.220 | 8.220 | 7.530 | 7.800 | 240,429 | -0.32(-3.94%) |
May 11, 2009 | 8.110 | 8.340 | 8.060 | 8.120 | 192,733 | -0.08(-0.98%) |
May 08, 2009 | 8.000 | 8.670 | 7.750 | 8.200 | 465,246 | -0.13(-1.56%) |
May 07, 2009 | 8.740 | 8.740 | 8.100 | 8.330 | 288,985 | +0.15(+1.83%) |
May 06, 2009 | 8.280 | 8.350 | 8.100 | 8.180 | 204,184 | +0.10(+1.24%) |
May 05, 2009 | 8.390 | 8.390 | 7.860 | 8.080 | 198,030 | -0.19(-2.30%) |
May 04, 2009 | 8.180 | 8.560 | 8.150 | 8.270 | 185,862 | +0.19(+2.35%) |
May 01, 2009 | 8.000 | 8.150 | 8.000 | 8.080 | 195,906 | +0.20(+2.54%) |
Apr 30, 2009 | 8.010 | 8.270 | 7.880 | 7.880 | 183,269 | -0.07(-0.88%) |
Apr 29, 2009 | 8.230 | 8.230 | 7.840 | 7.950 | 191,216 | -0.03(-0.38%) |
Apr 28, 2009 | 8.120 | 8.120 | 7.950 | 7.980 | 97,034 | -0.09(-1.12%) |
Apr 27, 2009 | 8.630 | 8.630 | 8.020 | 8.070 | 220,740 | -0.46(-5.39%) |
Apr 24, 2009 | 8.000 | 8.650 | 7.750 | 8.530 | 438,563 | +0.57(+7.16%) |
Apr 23, 2009 | 7.960 | 8.060 | 7.790 | 7.960 | 139,647 | +0.03(+0.38%) |
Apr 22, 2009 | 7.920 | 8.200 | 7.800 | 7.930 | 172,462 | +0.03(+0.38%) |
Apr 21, 2009 | 7.690 | 7.970 | 7.180 | 7.900 | 265,404 | +0.09(+1.15%) |
Apr 20, 2009 | 8.510 | 8.790 | 7.740 | 7.810 | 318,078 | -0.74(-8.65%) |
Apr 17, 2009 | 8.200 | 8.610 | 7.930 | 8.550 | 403,961 | +0.55(+6.88%) |
Apr 16, 2009 | 7.430 | 8.130 | 7.430 | 8.000 | 477,579 | +0.92(+12.99%) |
Apr 15, 2009 | 7.570 | 7.570 | 6.950 | 7.080 | 284,643 | +0.31(+4.58%) |
Apr 14, 2009 | 6.900 | 6.938 | 6.760 | 6.770 | 116,476 | -0.22(-3.15%) |
Apr 13, 2009 | 7.070 | 7.070 | 6.770 | 6.990 | 139,897 | -0.16(-2.24%) |
Apr 09, 2009 | 6.740 | 7.250 | 6.660 | 7.150 | 148,605 | +0.60(+9.16%) |
Apr 08, 2009 | 6.710 | 6.950 | 6.380 | 6.550 | 83,346 | -0.17(-2.53%) |
Apr 07, 2009 | 6.970 | 7.040 | 6.703 | 6.720 | 83,338 | -0.34(-4.82%) |
Apr 06, 2009 | 7.220 | 7.260 | 6.940 | 7.060 | 70,043 | -0.25(-3.42%) |
Apr 03, 2009 | 7.580 | 7.620 | 7.094 | 7.310 | 107,545 | -0.25(-3.31%) |
Apr 02, 2009 | 7.110 | 7.770 | 6.900 | 7.560 | 407,989 | +0.01(+0.13%) |
Apr 01, 2009 | 7.500 | 7.570 | 7.120 | 7.550 | 240,876 | -0.05(-0.66%) |
Mar 31, 2009 | 7.480 | 7.910 | 7.080 | 7.600 | 303,960 | +0.13(+1.74%) |
Mar 30, 2009 | 7.040 | 7.500 | 6.650 | 7.470 | 239,969 | +0.13(+1.77%) |
Mar 26, 2009 | 7.220 | 7.340 | 7.000 | 7.340 | 189,675 | +0.30(+4.26%) |
Mar 25, 2009 | 6.490 | 7.050 | 6.357 | 7.040 | 255,961 | +0.64(+10.00%) |
Mar 24, 2009 | 6.410 | 6.600 | 6.380 | 6.400 | 64,719 | -0.10(-1.54%) |
Mar 23, 2009 | 6.500 | 6.590 | 6.410 | 6.500 | 123,821 | +0.18(+2.85%) |
Mar 20, 2009 | 6.500 | 6.600 | 6.320 | 6.320 | 279,070 | -0.14(-2.17%) |
Mar 19, 2009 | 6.500 | 6.500 | 6.390 | 6.460 | 86,753 | +0.06(+0.94%) |
Mar 18, 2009 | 6.330 | 6.400 | 6.302 | 6.400 | 105,028 | +0.00(+0.00%) |
Mar 17, 2009 | 6.340 | 6.400 | 6.170 | 6.400 | 91,548 | +0.04(+0.63%) |
Mar 16, 2009 | 6.480 | 6.480 | 6.320 | 6.360 | 104,236 | -0.02(-0.31%) |
Mar 13, 2009 | 6.230 | 6.465 | 6.230 | 6.380 | 140,423 | +0.23(+3.74%) |
Mar 12, 2009 | 6.010 | 6.170 | 5.770 | 6.150 | 276,765 | +0.45(+7.89%) |
Mar 11, 2009 | 5.240 | 6.010 | 5.240 | 5.700 | 278,688 | +0.77(+15.62%) |
Mar 10, 2009 | 4.830 | 4.930 | 4.510 | 4.930 | 531,045 | +0.25(+5.34%) |
Mar 09, 2009 | 4.720 | 4.979 | 4.570 | 4.680 | 185,798 | -0.04(-0.85%) |
Mar 06, 2009 | 4.990 | 5.090 | 4.500 | 4.720 | 549,199 | -0.27(-5.41%) |
Mar 05, 2009 | 5.600 | 5.690 | 4.960 | 4.990 | 334,593 | -0.60(-10.73%) |
Mar 04, 2009 | 6.000 | 6.010 | 5.310 | 5.590 | 446,346 | -0.43(-7.14%) |
Mar 02, 2009 | 6.500 | 6.500 | 6.000 | 6.020 | 281,672 | -0.29(-4.60%) |
Feb 27, 2009 | 6.260 | 6.730 | 6.250 | 6.310 | 262,698 | -0.40(-5.96%) |
Feb 26, 2009 | 6.800 | 7.023 | 6.700 | 6.710 | 111,844 | -0.04(-0.59%) |
Feb 25, 2009 | 6.890 | 6.950 | 6.510 | 6.750 | 144,609 | -0.06(-0.88%) |
Feb 24, 2009 | 6.440 | 7.000 | 6.390 | 6.810 | 216,864 | +0.39(+6.07%) |
Feb 23, 2009 | 7.050 | 7.120 | 6.393 | 6.420 | 124,838 | -0.53(-7.63%) |
Feb 20, 2009 | 6.730 | 7.040 | 6.724 | 6.950 | 244,972 | +0.22(+3.27%) |
Feb 19, 2009 | 6.380 | 6.750 | 6.320 | 6.730 | 133,672 | +0.42(+6.66%) |
Feb 18, 2009 | 6.550 | 6.820 | 6.270 | 6.310 | 275,107 | -0.14(-2.17%) |
Feb 17, 2009 | 6.350 | 6.550 | 6.350 | 6.450 | 102,575 | +0.03(+0.47%) |
Feb 13, 2009 | 6.360 | 6.500 | 6.350 | 6.420 | 112,381 | +0.05(+0.78%) |
Feb 12, 2009 | 6.340 | 6.550 | 6.340 | 6.370 | 149,922 | +0.01(+0.16%) |
Feb 11, 2009 | 6.370 | 6.470 | 6.260 | 6.360 | 82,422 | +0.01(+0.16%) |
Feb 10, 2009 | 6.250 | 6.400 | 6.250 | 6.350 | 181,124 | +0.01(+0.16%) |
Feb 09, 2009 | 6.420 | 6.420 | 6.210 | 6.340 | 272,620 | -0.01(-0.16%) |
Feb 06, 2009 | 6.440 | 6.500 | 6.290 | 6.350 | 211,848 | +0.00(+0.00%) |
Feb 05, 2009 | 6.500 | 6.500 | 6.240 | 6.350 | 304,926 | -0.04(-0.63%) |
Feb 04, 2009 | 6.190 | 6.480 | 6.070 | 6.390 | 622,831 | +0.27(+4.41%) |
Feb 03, 2009 | 6.460 | 6.470 | 6.050 | 6.120 | 372,658 | -0.26(-4.08%) |
Feb 02, 2009 | 6.490 | 6.500 | 6.120 | 6.380 | 195,903 | +0.13(+2.08%) |
Jan 30, 2009 | 6.350 | 6.400 | 6.110 | 6.250 | 128,629 | -0.05(-0.79%) |
Jan 29, 2009 | 6.900 | 6.900 | 6.150 | 6.300 | 198,770 | -0.57(-8.30%) |
Jan 28, 2009 | 6.980 | 7.000 | 6.780 | 6.870 | 88,251 | +0.00(+0.00%) |
Jan 27, 2009 | 6.790 | 7.000 | 6.680 | 6.870 | 97,470 | +0.08(+1.18%) |
Jan 26, 2009 | 6.810 | 6.900 | 6.750 | 6.790 | 79,214 | +0.03(+0.44%) |
Jan 23, 2009 | 6.690 | 6.930 | 6.510 | 6.760 | 172,902 | -0.12(-1.74%) |
Jan 22, 2009 | 7.100 | 7.100 | 6.610 | 6.880 | 90,193 | -0.04(-0.58%) |
Jan 21, 2009 | 6.840 | 7.000 | 6.750 | 6.920 | 171,840 | +0.21(+3.13%) |
Jan 20, 2009 | 6.720 | 6.790 | 6.600 | 6.710 | 138,346 | -0.09(-1.32%) |
Jan 16, 2009 | 6.870 | 7.000 | 6.700 | 6.800 | 129,073 | -0.05(-0.73%) |
Jan 15, 2009 | 6.820 | 7.070 | 6.760 | 6.850 | 200,913 | +0.01(+0.15%) |
Jan 14, 2009 | 6.810 | 7.120 | 6.700 | 6.840 | 129,107 | -0.08(-1.16%) |
Jan 13, 2009 | 7.070 | 7.120 | 6.600 | 6.920 | 236,153 | -0.23(-3.22%) |
Jan 12, 2009 | 7.450 | 7.590 | 7.090 | 7.150 | 72,323 | -0.28(-3.77%) |
Jan 09, 2009 | 7.840 | 7.870 | 7.130 | 7.430 | 275,674 | -0.43(-5.47%) |
Jan 08, 2009 | 8.000 | 8.040 | 7.250 | 7.860 | 87,910 | -0.30(-3.68%) |
Jan 07, 2009 | 8.480 | 8.480 | 7.960 | 8.160 | 136,156 | -0.50(-5.77%) |
Jan 06, 2009 | 8.300 | 8.670 | 7.960 | 8.660 | 153,973 | +0.66(+8.25%) |
Jan 05, 2009 | 8.080 | 8.220 | 7.760 | 8.000 | 115,786 | +0.05(+0.63%) |
Jan 02, 2009 | 7.560 | 7.980 | 7.530 | 7.950 | 111,316 | +0.37(+4.88%) |
Dec 31, 2008 | 7.460 | 7.640 | 7.210 | 7.580 | 258,633 | +0.24(+3.27%) |
Dec 30, 2008 | 7.080 | 7.410 | 7.000 | 7.340 | 111,816 | +0.37(+5.31%) |
Dec 29, 2008 | 7.450 | 7.730 | 6.850 | 6.970 | 110,765 | -0.47(-6.32%) |
Dec 26, 2008 | 7.300 | 7.722 | 7.200 | 7.440 | 58,485 | +0.11(+1.50%) |
Dec 24, 2008 | 7.240 | 7.330 | 7.110 | 7.330 | 47,915 | +0.11(+1.52%) |
Dec 23, 2008 | 7.570 | 7.580 | 7.080 | 7.220 | 96,861 | -0.37(-4.87%) |
Dec 22, 2008 | 8.780 | 8.800 | 7.450 | 7.590 | 205,969 | -1.06(-12.25%) |
Dec 19, 2008 | 9.530 | 9.750 | 8.500 | 8.650 | 371,612 | -0.47(-5.15%) |
Dec 18, 2008 | 8.810 | 9.410 | 8.750 | 9.120 | 260,429 | +0.42(+4.83%) |
Dec 17, 2008 | 8.610 | 8.940 | 8.320 | 8.700 | 120,473 | +0.11(+1.28%) |
Dec 16, 2008 | 7.460 | 8.690 | 7.460 | 8.590 | 235,347 | +1.31(+17.99%) |
Dec 15, 2008 | 7.670 | 7.930 | 7.250 | 7.280 | 143,350 | -0.33(-4.34%) |
Dec 12, 2008 | 6.560 | 7.890 | 6.560 | 7.610 | 153,683 | +0.76(+11.09%) |
Dec 11, 2008 | 7.390 | 7.510 | 6.610 | 6.850 | 227,094 | -0.57(-7.68%) |
Dec 10, 2008 | 7.370 | 7.712 | 7.240 | 7.420 | 72,916 | +0.16(+2.20%) |
Dec 09, 2008 | 7.870 | 8.020 | 7.250 | 7.260 | 183,397 | -0.68(-8.56%) |
Dec 08, 2008 | 7.100 | 8.110 | 6.970 | 7.940 | 590,971 | +0.93(+13.27%) |
Dec 05, 2008 | 6.580 | 7.010 | 6.555 | 7.010 | 180,373 | +0.34(+5.10%) |
Dec 04, 2008 | 6.940 | 7.120 | 6.510 | 6.670 | 233,982 | -0.23(-3.33%) |
Dec 03, 2008 | 6.890 | 7.025 | 6.520 | 6.900 | 127,046 | -0.10(-1.43%) |
Dec 02, 2008 | 6.770 | 7.090 | 6.770 | 7.000 | 234,462 | +0.35(+5.26%) |
Dec 01, 2008 | 7.000 | 7.050 | 6.630 | 6.650 | 123,637 | -0.36(-5.14%) |
Nov 28, 2008 | 7.010 | 7.060 | 6.890 | 7.010 | 67,319 | +0.00(+0.00%) |
Nov 26, 2008 | 6.700 | 7.660 | 6.580 | 7.010 | 492,954 | +0.31(+4.63%) |
Nov 25, 2008 | 6.050 | 6.890 | 6.000 | 6.700 | 653,031 | +0.71(+11.85%) |
Nov 24, 2008 | 5.940 | 6.010 | 5.660 | 5.990 | 315,320 | +0.10(+1.70%) |
Nov 21, 2008 | 5.600 | 5.970 | 5.590 | 5.890 | 155,873 | +0.30(+5.37%) |
Nov 20, 2008 | 6.420 | 6.700 | 5.490 | 5.590 | 384,113 | -0.87(-13.47%) |
Nov 19, 2008 | 6.540 | 6.990 | 6.460 | 6.460 | 335,888 | -0.10(-1.52%) |
Nov 18, 2008 | 6.300 | 6.660 | 6.300 | 6.560 | 112,192 | +0.25(+3.96%) |
Nov 17, 2008 | 6.010 | 6.380 | 6.010 | 6.310 | 132,062 | +0.36(+6.05%) |
Nov 14, 2008 | 5.970 | 6.040 | 5.800 | 5.950 | 359,879 | -0.04(-0.67%) |
Nov 13, 2008 | 5.870 | 6.500 | 5.750 | 5.990 | 599,412 | +0.17(+2.92%) |
Nov 12, 2008 | 5.710 | 6.390 | 5.620 | 5.820 | 357,753 | +0.25(+4.49%) |
Nov 11, 2008 | 5.720 | 6.180 | 5.460 | 5.570 | 116,108 | -0.04(-0.71%) |
Nov 10, 2008 | 6.110 | 6.110 | 5.550 | 5.610 | 81,767 | -0.07(-1.23%) |
Nov 07, 2008 | 5.520 | 5.930 | 5.240 | 5.680 | 104,783 | +0.50(+9.65%) |
Nov 06, 2008 | 5.690 | 5.910 | 5.110 | 5.180 | 99,541 | -0.58(-10.07%) |
Nov 05, 2008 | 5.960 | 5.970 | 5.730 | 5.760 | 109,904 | -0.11(-1.87%) |
Nov 04, 2008 | 6.110 | 6.260 | 5.760 | 5.870 | 120,878 | +0.02(+0.34%) |
Nov 03, 2008 | 6.000 | 6.130 | 5.730 | 5.850 | 212,243 | +0.05(+0.86%) |
Oct 31, 2008 | 5.500 | 5.800 | 5.420 | 5.800 | 275,608 | +0.30(+5.45%) |
Oct 30, 2008 | 5.220 | 5.650 | 5.000 | 5.500 | 323,614 | +0.59(+12.02%) |
Oct 29, 2008 | 4.980 | 5.170 | 4.780 | 4.910 | 89,143 | -0.06(-1.21%) |
Oct 28, 2008 | 5.330 | 5.520 | 4.570 | 4.970 | 339,031 | -0.24(-4.61%) |
Oct 27, 2008 | 5.370 | 6.000 | 5.210 | 5.210 | 247,152 | -0.43(-7.62%) |
Oct 24, 2008 | 5.780 | 5.960 | 5.440 | 5.640 | 135,420 | -0.33(-5.53%) |
Oct 23, 2008 | 6.250 | 6.300 | 5.830 | 5.970 | 231,355 | -0.42(-6.57%) |
Oct 22, 2008 | 6.840 | 6.970 | 6.340 | 6.390 | 238,946 | -0.58(-8.32%) |
Oct 21, 2008 | 6.970 | 7.200 | 6.780 | 6.970 | 86,500 | -0.17(-2.38%) |
Oct 20, 2008 | 7.200 | 7.615 | 6.950 | 7.140 | 109,516 | +0.01(+0.14%) |
Oct 17, 2008 | 6.980 | 7.690 | 6.647 | 7.130 | 96,644 | -0.09(-1.25%) |
Oct 16, 2008 | 7.270 | 7.535 | 6.260 | 7.220 | 195,612 | -0.09(-1.23%) |
Oct 15, 2008 | 7.670 | 8.200 | 7.310 | 7.310 | 77,016 | -0.51(-6.52%) |
Oct 14, 2008 | 8.730 | 8.750 | 7.207 | 7.820 | 102,976 | -0.66(-7.78%) |
Oct 13, 2008 | 7.990 | 10.00 | 7.120 | 8.480 | 202,046 | +1.05(+14.13%) |
Oct 10, 2008 | 6.450 | 7.490 | 6.370 | 7.430 | 197,526 | +1.02(+15.91%) |
Oct 09, 2008 | 7.380 | 7.380 | 6.410 | 6.410 | 222,237 | -0.54(-7.77%) |
Oct 08, 2008 | 6.350 | 7.100 | 6.310 | 6.950 | 299,981 | +0.36(+5.46%) |
Oct 07, 2008 | 6.750 | 7.310 | 6.500 | 6.590 | 137,914 | -0.44(-6.26%) |
Oct 06, 2008 | 7.890 | 8.050 | 7.000 | 7.030 | 321,194 | -1.26(-15.20%) |
Oct 03, 2008 | 8.270 | 8.440 | 8.060 | 8.290 | 124,452 | +0.08(+0.97%) |
Oct 02, 2008 | 8.450 | 8.450 | 8.000 | 8.210 | 191,336 | -0.42(-4.87%) |
Oct 01, 2008 | 9.780 | 10.12 | 8.170 | 8.630 | 328,148 | -0.96(-10.01%) |
Sep 30, 2008 | 9.070 | 9.790 | 9.000 | 9.590 | 1,475,110 | +0.53(+5.85%) |
Sep 29, 2008 | 9.550 | 9.550 | 8.450 | 9.060 | 309,140 | -0.69(-7.08%) |
Sep 26, 2008 | 9.000 | 9.884 | 8.800 | 9.750 | 258,051 | +0.60(+6.56%) |
Sep 25, 2008 | 8.870 | 9.560 | 8.540 | 9.150 | 190,440 | +0.40(+4.57%) |
Sep 24, 2008 | 8.240 | 9.280 | 8.000 | 8.750 | 302,569 | +0.78(+9.79%) |
Sep 23, 2008 | 8.300 | 8.300 | 7.829 | 7.970 | 115,499 | -0.11(-1.36%) |
Sep 22, 2008 | 7.790 | 8.490 | 7.570 | 8.080 | 164,785 | +0.43(+5.62%) |
Sep 19, 2008 | 7.550 | 7.750 | 7.360 | 7.650 | 134,460 | +0.50(+6.99%) |
Sep 18, 2008 | 7.680 | 7.970 | 6.980 | 7.150 | 490,213 | -0.50(-6.54%) |
Sep 17, 2008 | 7.760 | 8.090 | 7.590 | 7.650 | 237,935 | -0.09(-1.16%) |
Sep 16, 2008 | 7.070 | 7.940 | 7.040 | 7.740 | 362,653 | +0.44(+6.03%) |
Sep 15, 2008 | 7.110 | 7.480 | 6.890 | 7.300 | 261,664 | +0.09(+1.25%) |
Sep 12, 2008 | 7.170 | 7.280 | 7.000 | 7.210 | 401,570 | -0.03(-0.41%) |
Sep 11, 2008 | 7.550 | 7.590 | 7.110 | 7.240 | 447,072 | -0.37(-4.86%) |
Sep 10, 2008 | 8.060 | 8.090 | 7.350 | 7.610 | 678,955 | -0.44(-5.47%) |
Sep 09, 2008 | 8.960 | 8.990 | 7.510 | 8.050 | 811,771 | -0.74(-8.42%) |
Sep 08, 2008 | 9.000 | 9.300 | 8.770 | 8.790 | 117,367 | -0.22(-2.44%) |
Sep 05, 2008 | 9.000 | 9.100 | 8.980 | 9.010 | 110,935 | +0.00(+0.00%) |
Sep 04, 2008 | 9.310 | 9.310 | 9.000 | 9.010 | 152,497 | -0.21(-2.28%) |
Sep 03, 2008 | 9.300 | 9.320 | 9.140 | 9.220 | 180,865 | -0.01(-0.11%) |