Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.290 | 7.290 | 7.000 | 7.040 | 264,925 | -0.22(-3.03%) |
Sep 29, 2009 | 7.280 | 7.330 | 7.170 | 7.260 | 136,699 | +0.01(+0.14%) |
Sep 28, 2009 | 7.020 | 7.260 | 7.020 | 7.250 | 216,468 | +0.22(+3.13%) |
Sep 25, 2009 | 7.030 | 7.200 | 6.990 | 7.030 | 308,441 | -0.04(-0.57%) |
Sep 24, 2009 | 7.440 | 7.500 | 6.940 | 7.070 | 466,386 | -0.37(-4.97%) |
Sep 23, 2009 | 7.510 | 7.610 | 7.260 | 7.440 | 212,433 | -0.08(-1.06%) |
Sep 22, 2009 | 7.580 | 7.580 | 7.400 | 7.520 | 104,724 | +0.00(+0.00%) |
Sep 21, 2009 | 7.480 | 7.570 | 7.450 | 7.520 | 165,199 | +0.02(+0.27%) |
Sep 18, 2009 | 7.410 | 7.550 | 7.410 | 7.500 | 442,871 | +0.10(+1.35%) |
Sep 17, 2009 | 7.410 | 7.480 | 7.350 | 7.400 | 240,400 | +0.02(+0.27%) |
Sep 16, 2009 | 7.390 | 7.490 | 7.340 | 7.380 | 176,353 | -0.01(-0.14%) |
Sep 15, 2009 | 7.400 | 7.490 | 7.320 | 7.390 | 356,046 | +0.00(+0.00%) |
Sep 14, 2009 | 7.190 | 7.500 | 7.160 | 7.390 | 337,223 | +0.18(+2.50%) |
Sep 11, 2009 | 7.910 | 8.000 | 7.080 | 7.210 | 873,493 | -0.67(-8.50%) |
Sep 10, 2009 | 7.690 | 8.185 | 7.690 | 7.880 | 371,198 | +0.19(+2.47%) |
Sep 09, 2009 | 7.370 | 7.700 | 7.290 | 7.690 | 210,942 | +0.33(+4.48%) |
Sep 08, 2009 | 7.460 | 7.460 | 7.300 | 7.360 | 165,925 | -0.08(-1.08%) |
Sep 04, 2009 | 7.370 | 7.470 | 7.250 | 7.440 | 112,253 | +0.07(+0.95%) |
Sep 03, 2009 | 7.170 | 7.380 | 7.010 | 7.370 | 148,585 | +0.21(+2.93%) |
Sep 02, 2009 | 7.060 | 7.290 | 7.060 | 7.160 | 261,155 | -0.01(-0.14%) |
Sep 01, 2009 | 7.340 | 7.520 | 7.070 | 7.170 | 230,350 | -0.24(-3.24%) |
Aug 31, 2009 | 7.550 | 7.670 | 7.400 | 7.410 | 268,001 | -0.18(-2.37%) |
Aug 28, 2009 | 7.830 | 7.900 | 7.550 | 7.590 | 166,364 | -0.22(-2.82%) |
Aug 27, 2009 | 7.730 | 7.900 | 7.630 | 7.810 | 73,442 | +0.07(+0.90%) |
Aug 26, 2009 | 7.970 | 7.970 | 7.600 | 7.740 | 193,895 | -0.21(-2.64%) |
Aug 25, 2009 | 7.930 | 8.110 | 7.680 | 7.950 | 228,602 | +0.03(+0.38%) |
Aug 24, 2009 | 8.200 | 8.270 | 7.690 | 7.920 | 276,993 | -0.27(-3.30%) |
Aug 21, 2009 | 8.230 | 8.320 | 8.100 | 8.190 | 250,457 | +0.04(+0.49%) |
Aug 20, 2009 | 7.790 | 8.180 | 7.710 | 8.150 | 316,102 | +0.35(+4.49%) |
Aug 19, 2009 | 7.720 | 7.820 | 7.720 | 7.800 | 183,326 | -0.01(-0.13%) |
Aug 18, 2009 | 7.800 | 7.850 | 7.754 | 7.810 | 162,550 | +0.12(+1.56%) |
Aug 17, 2009 | 7.800 | 7.840 | 7.610 | 7.690 | 226,549 | -0.15(-1.91%) |
Aug 14, 2009 | 7.820 | 7.860 | 7.570 | 7.840 | 339,086 | +0.03(+0.38%) |
Aug 13, 2009 | 7.650 | 7.850 | 7.590 | 7.810 | 178,520 | +0.21(+2.76%) |
Aug 12, 2009 | 7.410 | 7.670 | 7.410 | 7.600 | 150,861 | +0.19(+2.56%) |
Aug 11, 2009 | 7.410 | 7.490 | 7.020 | 7.410 | 271,017 | +0.02(+0.27%) |
Aug 10, 2009 | 7.250 | 7.490 | 7.130 | 7.390 | 132,136 | +0.13(+1.79%) |
Aug 07, 2009 | 7.110 | 7.350 | 7.060 | 7.260 | 217,747 | +0.27(+3.86%) |
Aug 06, 2009 | 6.940 | 7.180 | 6.870 | 6.990 | 217,301 | +0.12(+1.75%) |
Aug 05, 2009 | 6.730 | 6.980 | 6.590 | 6.870 | 339,823 | +0.12(+1.78%) |
Aug 04, 2009 | 6.820 | 6.870 | 6.670 | 6.750 | 318,911 | -0.09(-1.32%) |
Aug 03, 2009 | 6.580 | 6.910 | 6.510 | 6.840 | 351,177 | +0.31(+4.75%) |
Jul 31, 2009 | 6.360 | 6.640 | 6.360 | 6.530 | 394,423 | +0.13(+2.03%) |
Jul 30, 2009 | 6.330 | 6.450 | 6.250 | 6.400 | 384,686 | +0.14(+2.24%) |
Jul 29, 2009 | 6.220 | 6.350 | 6.180 | 6.260 | 219,018 | -0.02(-0.32%) |
Jul 28, 2009 | 6.250 | 6.340 | 6.150 | 6.280 | 361,123 | +0.03(+0.48%) |
Jul 27, 2009 | 6.220 | 6.300 | 6.180 | 6.250 | 344,513 | +0.07(+1.13%) |
Jul 24, 2009 | 6.220 | 6.260 | 6.050 | 6.180 | 366,778 | -0.04(-0.64%) |
Jul 23, 2009 | 6.170 | 6.460 | 6.140 | 6.220 | 554,469 | +0.06(+0.97%) |
Jul 22, 2009 | 6.130 | 6.250 | 6.020 | 6.160 | 147,196 | +0.06(+0.98%) |
Jul 21, 2009 | 6.220 | 6.280 | 6.050 | 6.100 | 291,149 | -0.09(-1.45%) |
Jul 20, 2009 | 6.170 | 6.280 | 6.070 | 6.190 | 409,851 | +0.04(+0.65%) |
Jul 17, 2009 | 6.250 | 6.430 | 6.120 | 6.150 | 311,212 | -0.09(-1.44%) |
Jul 16, 2009 | 6.210 | 6.280 | 6.160 | 6.240 | 190,625 | -0.01(-0.16%) |
Jul 15, 2009 | 6.120 | 6.280 | 6.060 | 6.250 | 275,052 | +0.20(+3.31%) |
Jul 14, 2009 | 5.990 | 6.050 | 5.890 | 6.050 | 196,918 | +0.09(+1.51%) |
Jul 13, 2009 | 5.860 | 5.970 | 5.820 | 5.960 | 139,291 | +0.15(+2.58%) |
Jul 10, 2009 | 5.880 | 5.940 | 5.780 | 5.810 | 142,478 | -0.11(-1.86%) |
Jul 09, 2009 | 5.950 | 6.010 | 5.860 | 5.920 | 129,125 | +0.02(+0.34%) |
Jul 08, 2009 | 6.010 | 6.040 | 5.850 | 5.900 | 329,657 | -0.06(-1.01%) |
Jul 07, 2009 | 5.980 | 6.060 | 5.810 | 5.960 | 226,439 | +0.00(+0.00%) |
Jul 06, 2009 | 5.800 | 6.010 | 5.700 | 5.960 | 173,231 | +0.21(+3.65%) |
Jul 02, 2009 | 6.100 | 6.190 | 5.750 | 5.750 | 235,310 | -0.45(-7.26%) |
Jul 01, 2009 | 6.190 | 6.300 | 6.160 | 6.200 | 346,968 | +0.05(+0.81%) |
Jun 30, 2009 | 6.250 | 6.290 | 6.150 | 6.150 | 287,999 | -0.04(-0.65%) |
Jun 29, 2009 | 6.070 | 6.230 | 6.050 | 6.190 | 330,776 | +0.13(+2.15%) |
Jun 26, 2009 | 5.780 | 6.100 | 5.650 | 6.060 | 650,583 | +0.27(+4.66%) |
Jun 25, 2009 | 5.690 | 5.820 | 5.680 | 5.790 | 221,511 | +0.12(+2.12%) |
Jun 24, 2009 | 5.590 | 5.740 | 5.500 | 5.670 | 282,563 | +0.13(+2.35%) |
Jun 23, 2009 | 5.470 | 5.650 | 5.470 | 5.540 | 282,365 | +0.14(+2.59%) |
Jun 22, 2009 | 5.810 | 5.820 | 5.400 | 5.400 | 282,085 | -0.28(-4.93%) |
Jun 19, 2009 | 5.990 | 6.000 | 5.530 | 5.680 | 330,094 | -0.23(-3.89%) |
Jun 18, 2009 | 5.820 | 5.980 | 5.770 | 5.910 | 202,152 | +0.06(+1.03%) |
Jun 17, 2009 | 5.980 | 6.030 | 5.700 | 5.850 | 327,986 | -0.16(-2.66%) |
Jun 16, 2009 | 6.070 | 6.240 | 6.010 | 6.010 | 229,181 | -0.06(-0.99%) |
Jun 15, 2009 | 6.300 | 6.360 | 5.960 | 6.070 | 235,135 | -0.33(-5.16%) |
Jun 12, 2009 | 6.410 | 6.420 | 6.340 | 6.400 | 160,013 | -0.03(-0.47%) |
Jun 11, 2009 | 6.300 | 6.440 | 6.250 | 6.430 | 304,637 | +0.20(+3.21%) |
Jun 10, 2009 | 6.300 | 6.310 | 6.120 | 6.230 | 308,364 | +0.00(+0.00%) |
Jun 09, 2009 | 6.340 | 6.340 | 6.150 | 6.230 | 373,120 | -0.09(-1.42%) |
Jun 08, 2009 | 6.260 | 6.360 | 6.130 | 6.320 | 421,007 | +0.00(+0.00%) |
Jun 05, 2009 | 6.390 | 6.470 | 6.260 | 6.320 | 245,039 | -0.01(-0.16%) |
Jun 04, 2009 | 6.280 | 6.350 | 6.120 | 6.330 | 398,738 | +0.14(+2.26%) |
Jun 03, 2009 | 6.260 | 6.330 | 6.030 | 6.190 | 380,114 | -0.21(-3.24%) |
Jun 02, 2009 | 6.450 | 6.560 | 6.380 | 6.397 | 380,681 | -0.05(-0.81%) |
Jun 01, 2009 | 6.300 | 6.470 | 6.160 | 6.450 | 414,280 | +0.22(+3.53%) |
May 29, 2009 | 6.290 | 6.320 | 6.120 | 6.230 | 438,814 | +0.03(+0.48%) |
May 28, 2009 | 6.150 | 6.250 | 6.010 | 6.200 | 495,817 | +0.05(+0.81%) |
May 27, 2009 | 6.290 | 6.420 | 6.120 | 6.150 | 340,399 | -0.11(-1.76%) |
May 26, 2009 | 6.120 | 6.290 | 6.110 | 6.260 | 353,896 | +0.12(+1.95%) |
May 22, 2009 | 6.130 | 6.220 | 6.080 | 6.140 | 225,437 | +0.05(+0.82%) |
May 21, 2009 | 6.170 | 6.290 | 6.030 | 6.090 | 385,045 | -0.12(-1.93%) |
May 20, 2009 | 6.150 | 6.450 | 6.150 | 6.210 | 602,296 | +0.12(+1.97%) |
May 19, 2009 | 6.910 | 6.920 | 6.040 | 6.090 | 1,332,037 | -1.15(-15.88%) |
May 18, 2009 | 6.650 | 7.400 | 6.530 | 7.240 | 416,228 | +0.65(+9.86%) |
May 15, 2009 | 6.300 | 6.670 | 6.300 | 6.590 | 508,237 | +0.37(+5.95%) |
May 14, 2009 | 6.270 | 7.090 | 5.940 | 6.220 | 849,475 | -0.01(-0.16%) |
May 13, 2009 | 6.350 | 6.690 | 6.160 | 6.230 | 595,698 | -0.22(-3.41%) |
May 12, 2009 | 6.680 | 6.930 | 6.440 | 6.450 | 298,949 | -0.19(-2.86%) |
May 11, 2009 | 6.340 | 6.720 | 6.240 | 6.640 | 198,166 | +0.23(+3.59%) |
May 08, 2009 | 6.140 | 6.410 | 6.140 | 6.410 | 199,775 | +0.30(+4.91%) |
May 07, 2009 | 6.350 | 6.370 | 6.030 | 6.110 | 151,630 | -0.20(-3.17%) |
May 06, 2009 | 6.310 | 6.420 | 6.190 | 6.310 | 177,731 | +0.06(+0.96%) |
May 05, 2009 | 6.620 | 6.640 | 6.160 | 6.250 | 193,307 | -0.38(-5.73%) |
May 04, 2009 | 6.565 | 6.630 | 6.560 | 6.630 | 148,397 | +0.08(+1.22%) |
May 01, 2009 | 6.470 | 6.600 | 6.220 | 6.550 | 187,902 | +0.09(+1.39%) |
Apr 30, 2009 | 6.830 | 6.900 | 6.460 | 6.460 | 328,534 | -0.31(-4.58%) |
Apr 29, 2009 | 5.670 | 7.280 | 5.620 | 6.770 | 808,534 | +1.14(+20.25%) |
Apr 28, 2009 | 5.580 | 5.820 | 5.450 | 5.630 | 149,038 | +0.04(+0.72%) |
Apr 27, 2009 | 5.590 | 5.760 | 5.501 | 5.590 | 173,975 | -0.03(-0.53%) |
Apr 24, 2009 | 5.450 | 5.690 | 5.380 | 5.620 | 196,230 | +0.20(+3.69%) |
Apr 23, 2009 | 5.420 | 5.510 | 5.320 | 5.420 | 132,302 | +0.02(+0.37%) |
Apr 22, 2009 | 5.390 | 5.480 | 5.280 | 5.400 | 157,811 | -0.03(-0.55%) |
Apr 21, 2009 | 5.390 | 5.510 | 5.350 | 5.430 | 172,203 | +0.06(+1.12%) |
Apr 20, 2009 | 5.380 | 5.460 | 5.240 | 5.370 | 344,610 | -0.09(-1.65%) |
Apr 17, 2009 | 5.430 | 5.470 | 5.360 | 5.460 | 316,452 | +0.03(+0.55%) |
Apr 16, 2009 | 5.410 | 5.520 | 5.380 | 5.430 | 299,538 | +0.06(+1.12%) |
Apr 15, 2009 | 5.380 | 5.500 | 5.210 | 5.370 | 137,736 | -0.05(-0.92%) |
Apr 14, 2009 | 5.540 | 5.550 | 5.310 | 5.420 | 228,358 | -0.21(-3.73%) |
Apr 13, 2009 | 5.470 | 5.650 | 5.420 | 5.630 | 161,622 | +0.10(+1.81%) |
Apr 09, 2009 | 5.530 | 5.620 | 5.460 | 5.530 | 194,891 | +0.12(+2.22%) |
Apr 08, 2009 | 5.290 | 5.410 | 5.250 | 5.410 | 180,048 | +0.11(+2.08%) |
Apr 07, 2009 | 5.240 | 5.390 | 5.240 | 5.300 | 282,592 | -0.01(-0.19%) |
Apr 06, 2009 | 5.320 | 5.360 | 5.220 | 5.310 | 204,287 | -0.06(-1.12%) |
Apr 03, 2009 | 5.240 | 5.500 | 5.120 | 5.370 | 219,345 | +0.05(+0.94%) |
Apr 02, 2009 | 5.300 | 5.440 | 5.260 | 5.320 | 720,492 | +0.13(+2.50%) |
Apr 01, 2009 | 5.100 | 5.310 | 5.010 | 5.190 | 266,398 | +0.01(+0.19%) |
Mar 31, 2009 | 5.220 | 5.360 | 5.160 | 5.180 | 312,865 | -0.01(-0.19%) |
Mar 30, 2009 | 5.110 | 5.240 | 5.070 | 5.190 | 213,805 | -0.31(-5.64%) |
Mar 26, 2009 | 5.140 | 5.500 | 5.100 | 5.500 | 326,700 | +0.40(+7.84%) |
Mar 25, 2009 | 4.990 | 5.210 | 4.990 | 5.100 | 223,276 | +0.20(+4.08%) |
Mar 24, 2009 | 4.820 | 4.980 | 4.780 | 4.900 | 443,971 | +0.01(+0.20%) |
Mar 23, 2009 | 4.752 | 4.890 | 4.750 | 4.890 | 440,323 | +0.42(+9.40%) |
Mar 20, 2009 | 4.400 | 4.490 | 4.340 | 4.470 | 678,167 | +0.10(+2.29%) |
Mar 19, 2009 | 4.280 | 4.420 | 4.250 | 4.370 | 363,688 | +0.12(+2.82%) |
Mar 18, 2009 | 4.150 | 4.250 | 4.100 | 4.250 | 484,467 | +0.09(+2.16%) |
Mar 17, 2009 | 4.110 | 4.200 | 4.110 | 4.160 | 256,157 | +0.04(+0.97%) |
Mar 16, 2009 | 4.250 | 4.250 | 4.060 | 4.120 | 245,847 | -0.01(-0.24%) |
Mar 13, 2009 | 4.250 | 4.250 | 4.000 | 4.130 | 0 | -0.12(-2.82%) |
Mar 12, 2009 | 4.080 | 4.250 | 3.920 | 4.250 | 248,431 | +0.17(+4.17%) |
Mar 11, 2009 | 4.290 | 4.310 | 4.060 | 4.080 | 274,060 | -0.17(-4.00%) |
Mar 10, 2009 | 4.300 | 4.370 | 4.200 | 4.250 | 458,809 | +0.05(+1.19%) |
Mar 09, 2009 | 4.440 | 4.580 | 4.160 | 4.200 | 311,568 | -0.29(-6.46%) |
Mar 06, 2009 | 4.590 | 4.630 | 4.420 | 4.490 | 0 | -0.03(-0.66%) |
Mar 05, 2009 | 4.770 | 4.820 | 4.490 | 4.520 | 151,847 | -0.31(-6.42%) |
Mar 04, 2009 | 4.490 | 5.030 | 4.370 | 4.830 | 581,234 | -0.05(-1.02%) |
Mar 02, 2009 | 5.390 | 5.390 | 4.860 | 4.880 | 249,612 | -0.59(-10.79%) |
Feb 27, 2009 | 5.430 | 5.580 | 5.430 | 5.470 | 0 | -0.03(-0.55%) |
Feb 26, 2009 | 5.490 | 5.710 | 5.440 | 5.500 | 188,021 | -0.07(-1.26%) |
Feb 25, 2009 | 5.950 | 5.950 | 5.480 | 5.570 | 125,814 | -0.30(-5.11%) |
Feb 24, 2009 | 5.830 | 5.970 | 5.570 | 5.870 | 257,717 | +0.12(+2.09%) |
Feb 23, 2009 | 5.920 | 6.190 | 5.720 | 5.750 | 160,003 | -0.25(-4.17%) |
Feb 20, 2009 | 6.360 | 6.360 | 5.920 | 6.000 | 184,862 | -0.31(-4.91%) |
Feb 19, 2009 | 6.380 | 6.440 | 6.250 | 6.310 | 260,390 | +0.04(+0.64%) |
Feb 18, 2009 | 6.450 | 6.460 | 6.230 | 6.270 | 302,630 | -0.10(-1.57%) |
Feb 17, 2009 | 6.500 | 6.540 | 6.240 | 6.370 | 396,669 | -0.30(-4.50%) |
Feb 13, 2009 | 6.610 | 6.700 | 6.520 | 6.670 | 273,811 | +0.10(+1.52%) |
Feb 12, 2009 | 6.600 | 6.640 | 6.310 | 6.570 | 325,483 | -0.13(-1.94%) |
Feb 11, 2009 | 6.700 | 6.800 | 6.590 | 6.700 | 178,153 | +0.05(+0.75%) |
Feb 10, 2009 | 7.000 | 7.200 | 6.510 | 6.650 | 284,425 | -0.35(-5.00%) |
Feb 09, 2009 | 6.960 | 7.250 | 6.840 | 7.000 | 250,977 | +0.01(+0.14%) |
Feb 06, 2009 | 6.280 | 7.010 | 6.060 | 6.990 | 327,619 | +0.83(+13.47%) |
Feb 05, 2009 | 6.250 | 6.550 | 4.800 | 6.160 | 289,210 | -0.24(-3.75%) |
Feb 04, 2009 | 6.490 | 6.660 | 6.340 | 6.400 | 245,798 | -0.13(-1.99%) |
Feb 03, 2009 | 6.370 | 6.610 | 6.120 | 6.530 | 324,842 | +0.17(+2.67%) |
Feb 02, 2009 | 6.380 | 6.410 | 5.990 | 6.360 | 445,249 | +0.01(+0.16%) |
Jan 30, 2009 | 6.220 | 6.540 | 6.210 | 6.350 | 0 | +0.16(+2.58%) |
Jan 29, 2009 | 6.370 | 6.450 | 6.171 | 6.190 | 238,726 | -0.22(-3.43%) |
Jan 28, 2009 | 6.490 | 6.530 | 6.350 | 6.410 | 267,849 | +0.02(+0.31%) |
Jan 27, 2009 | 6.170 | 6.400 | 6.160 | 6.390 | 168,290 | +0.22(+3.57%) |
Jan 26, 2009 | 6.270 | 6.320 | 6.000 | 6.170 | 231,192 | -0.12(-1.91%) |
Jan 23, 2009 | 6.220 | 6.330 | 6.195 | 6.290 | 427,443 | -0.04(-0.63%) |
Jan 22, 2009 | 6.260 | 6.470 | 6.210 | 6.330 | 269,341 | -0.05(-0.78%) |
Jan 21, 2009 | 5.890 | 6.410 | 5.890 | 6.380 | 419,647 | +0.43(+7.23%) |
Jan 20, 2009 | 6.090 | 6.140 | 5.935 | 5.950 | 409,886 | -0.15(-2.46%) |
Jan 16, 2009 | 6.240 | 6.240 | 6.000 | 6.100 | 464,213 | -0.11(-1.77%) |
Jan 15, 2009 | 6.300 | 6.300 | 5.870 | 6.210 | 790,162 | -0.09(-1.43%) |
Jan 14, 2009 | 6.960 | 7.050 | 6.210 | 6.300 | 1,420,091 | -0.65(-9.35%) |
Jan 13, 2009 | 7.250 | 7.670 | 6.060 | 6.950 | 1,630,434 | -1.43(-17.06%) |
Jan 12, 2009 | 8.320 | 9.080 | 8.160 | 8.380 | 329,453 | -1.22(-12.71%) |
Jan 09, 2009 | 9.980 | 9.980 | 9.460 | 9.600 | 324,620 | -0.45(-4.48%) |
Jan 08, 2009 | 10.03 | 10.13 | 9.780 | 10.05 | 194,121 | +0.03(+0.30%) |
Jan 07, 2009 | 9.870 | 10.04 | 9.450 | 10.02 | 248,541 | -0.02(-0.20%) |
Jan 06, 2009 | 10.01 | 10.14 | 9.740 | 10.04 | 270,507 | +0.06(+0.60%) |
Jan 05, 2009 | 10.16 | 10.30 | 9.880 | 9.980 | 293,716 | -0.14(-1.38%) |
Jan 02, 2009 | 10.59 | 10.59 | 10.01 | 10.12 | 0 | -0.43(-4.08%) |
Jan 01, 2009 | 10.29 | 10.78 | 10.22 | 10.55 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.29 | 10.78 | 10.22 | 10.55 | 424,246 | +0.34(+3.33%) |
Dec 30, 2008 | 9.870 | 10.22 | 9.710 | 10.21 | 437,896 | +0.38(+3.87%) |
Dec 29, 2008 | 9.390 | 9.965 | 9.020 | 9.830 | 591,541 | +0.51(+5.47%) |
Dec 26, 2008 | 9.480 | 9.680 | 9.250 | 9.320 | 889,247 | -0.08(-0.85%) |
Dec 24, 2008 | 9.620 | 10.03 | 9.380 | 9.400 | 515,789 | -0.28(-2.89%) |
Dec 23, 2008 | 9.700 | 10.04 | 9.580 | 9.680 | 283,207 | +0.07(+0.73%) |
Dec 22, 2008 | 9.040 | 9.770 | 8.940 | 9.610 | 466,058 | +0.60(+6.66%) |
Dec 19, 2008 | 9.460 | 9.630 | 8.910 | 9.010 | 431,697 | -0.17(-1.85%) |
Dec 18, 2008 | 8.930 | 9.560 | 8.820 | 9.180 | 337,810 | +0.22(+2.46%) |
Dec 17, 2008 | 9.290 | 9.580 | 8.880 | 8.960 | 490,791 | -0.37(-3.97%) |
Dec 16, 2008 | 8.620 | 9.430 | 8.400 | 9.330 | 629,102 | +0.85(+10.02%) |
Dec 15, 2008 | 8.730 | 9.280 | 8.260 | 8.480 | 482,722 | -0.17(-1.97%) |
Dec 12, 2008 | 8.300 | 8.650 | 8.110 | 8.650 | 500,887 | +0.22(+2.61%) |
Dec 11, 2008 | 8.200 | 8.610 | 8.020 | 8.430 | 300,707 | +0.18(+2.18%) |
Dec 10, 2008 | 8.210 | 8.500 | 8.090 | 8.250 | 143,469 | +0.14(+1.73%) |
Dec 09, 2008 | 7.890 | 8.410 | 7.800 | 8.110 | 235,863 | +0.11(+1.37%) |
Dec 08, 2008 | 7.900 | 8.340 | 7.855 | 8.000 | 236,369 | +0.19(+2.43%) |
Dec 05, 2008 | 7.700 | 7.820 | 7.270 | 7.810 | 244,385 | +0.07(+0.90%) |
Dec 04, 2008 | 8.080 | 8.080 | 7.510 | 7.740 | 345,635 | -0.38(-4.68%) |
Dec 03, 2008 | 8.060 | 8.500 | 7.620 | 8.120 | 407,027 | +0.26(+3.31%) |
Dec 02, 2008 | 7.390 | 7.980 | 7.160 | 7.860 | 552,910 | +0.62(+8.56%) |
Dec 01, 2008 | 7.670 | 7.980 | 7.190 | 7.240 | 328,965 | -0.58(-7.42%) |
Nov 28, 2008 | 7.670 | 7.850 | 7.570 | 7.820 | 94,384 | -0.09(-1.14%) |
Nov 26, 2008 | 7.460 | 7.920 | 7.440 | 7.910 | 254,736 | +0.29(+3.81%) |
Nov 25, 2008 | 7.720 | 7.720 | 7.250 | 7.620 | 304,323 | +0.00(+0.00%) |
Nov 24, 2008 | 7.390 | 7.690 | 7.300 | 7.620 | 332,570 | +0.32(+4.38%) |
Nov 21, 2008 | 7.750 | 7.940 | 6.750 | 7.300 | 423,990 | -0.52(-6.65%) |
Nov 20, 2008 | 7.830 | 8.170 | 7.720 | 7.820 | 411,777 | -0.05(-0.64%) |
Nov 19, 2008 | 8.370 | 8.750 | 7.770 | 7.870 | 806,320 | -0.52(-6.20%) |
Nov 18, 2008 | 8.250 | 8.590 | 8.020 | 8.390 | 479,381 | +0.18(+2.19%) |
Nov 17, 2008 | 7.760 | 8.340 | 7.760 | 8.210 | 338,284 | +0.50(+6.49%) |
Nov 14, 2008 | 8.380 | 8.420 | 7.710 | 7.710 | 345,942 | -0.79(-9.29%) |
Nov 13, 2008 | 7.890 | 8.530 | 7.680 | 8.500 | 319,685 | +0.64(+8.14%) |
Nov 12, 2008 | 8.030 | 8.180 | 7.820 | 7.860 | 218,424 | -0.26(-3.20%) |
Nov 11, 2008 | 7.980 | 8.600 | 7.970 | 8.120 | 266,074 | +0.12(+1.50%) |
Nov 10, 2008 | 8.280 | 8.320 | 7.921 | 8.000 | 320,105 | -0.08(-0.99%) |
Nov 07, 2008 | 7.450 | 8.130 | 7.450 | 8.080 | 197,914 | +0.70(+9.49%) |
Nov 06, 2008 | 7.030 | 7.480 | 6.880 | 7.380 | 165,373 | +0.50(+7.27%) |
Nov 05, 2008 | 6.940 | 7.120 | 6.690 | 6.880 | 312,353 | -0.07(-1.01%) |
Nov 04, 2008 | 7.040 | 7.230 | 6.870 | 6.950 | 276,631 | -0.07(-1.00%) |
Nov 03, 2008 | 6.790 | 7.150 | 6.660 | 7.020 | 124,145 | +0.11(+1.59%) |
Oct 31, 2008 | 6.860 | 7.090 | 6.540 | 6.910 | 217,784 | +0.00(+0.00%) |
Oct 30, 2008 | 6.530 | 6.910 | 6.510 | 6.910 | 126,043 | +0.38(+5.82%) |
Oct 29, 2008 | 6.450 | 6.760 | 6.350 | 6.530 | 355,810 | +0.14(+2.19%) |
Oct 28, 2008 | 6.080 | 6.420 | 5.870 | 6.390 | 231,004 | +0.39(+6.50%) |
Oct 27, 2008 | 6.290 | 6.400 | 5.980 | 6.000 | 192,280 | -0.39(-6.10%) |
Oct 24, 2008 | 6.320 | 6.580 | 6.130 | 6.390 | 171,467 | -0.39(-5.75%) |
Oct 23, 2008 | 6.830 | 6.940 | 6.430 | 6.780 | 270,082 | -0.11(-1.60%) |
Oct 22, 2008 | 7.280 | 7.280 | 6.820 | 6.890 | 227,617 | -0.55(-7.39%) |
Oct 21, 2008 | 7.020 | 7.500 | 7.020 | 7.440 | 308,301 | +0.32(+4.49%) |
Oct 20, 2008 | 7.160 | 7.190 | 6.890 | 7.120 | 200,505 | +0.11(+1.57%) |
Oct 17, 2008 | 6.520 | 7.350 | 5.910 | 7.010 | 342,424 | -0.19(-2.64%) |
Oct 16, 2008 | 6.730 | 7.270 | 6.580 | 7.200 | 286,470 | +0.30(+4.35%) |
Oct 15, 2008 | 7.410 | 7.470 | 6.880 | 6.900 | 412,545 | -0.64(-8.49%) |
Oct 14, 2008 | 7.500 | 7.660 | 7.240 | 7.540 | 616,876 | +0.06(+0.80%) |
Oct 13, 2008 | 6.730 | 7.480 | 6.510 | 7.480 | 401,899 | +1.05(+16.33%) |
Oct 10, 2008 | 6.480 | 6.870 | 6.150 | 6.430 | 607,267 | -0.45(-6.54%) |
Oct 09, 2008 | 7.300 | 7.320 | 6.840 | 6.880 | 429,198 | -0.37(-5.10%) |
Oct 08, 2008 | 7.680 | 7.790 | 7.110 | 7.250 | 780,822 | -0.65(-8.23%) |
Oct 07, 2008 | 8.430 | 8.450 | 7.840 | 7.900 | 307,604 | -0.53(-6.29%) |
Oct 06, 2008 | 8.540 | 8.540 | 8.130 | 8.430 | 267,978 | -0.23(-2.66%) |
Oct 03, 2008 | 8.700 | 9.070 | 8.620 | 8.660 | 172,393 | +0.04(+0.46%) |
Oct 02, 2008 | 8.950 | 8.970 | 8.610 | 8.620 | 145,121 | -0.36(-4.01%) |