Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.360 | 6.650 | 6.330 | 6.400 | 180,729 | +0.07(+1.11%) |
Sep 29, 2009 | 6.600 | 6.750 | 6.320 | 6.330 | 235,536 | -0.27(-4.09%) |
Sep 28, 2009 | 6.730 | 6.870 | 6.510 | 6.600 | 102,765 | -0.13(-1.93%) |
Sep 25, 2009 | 6.660 | 6.850 | 6.540 | 6.730 | 43,842 | +0.08(+1.20%) |
Sep 24, 2009 | 6.660 | 6.800 | 6.550 | 6.650 | 39,251 | +0.00(+0.00%) |
Sep 23, 2009 | 6.880 | 6.880 | 6.640 | 6.650 | 70,694 | -0.20(-2.92%) |
Sep 22, 2009 | 6.810 | 6.870 | 6.670 | 6.850 | 74,651 | +0.07(+1.03%) |
Sep 21, 2009 | 6.650 | 6.810 | 6.650 | 6.780 | 47,369 | +0.05(+0.74%) |
Sep 18, 2009 | 6.580 | 6.730 | 6.530 | 6.730 | 181,785 | +0.16(+2.44%) |
Sep 17, 2009 | 6.570 | 6.720 | 6.540 | 6.570 | 45,541 | +0.01(+0.15%) |
Sep 16, 2009 | 6.440 | 6.660 | 6.358 | 6.560 | 39,127 | +0.12(+1.86%) |
Sep 15, 2009 | 6.430 | 6.520 | 6.270 | 6.440 | 25,276 | -0.02(-0.31%) |
Sep 14, 2009 | 6.360 | 6.490 | 6.220 | 6.460 | 34,744 | +0.04(+0.62%) |
Sep 11, 2009 | 6.510 | 6.680 | 6.410 | 6.420 | 134,909 | -0.11(-1.68%) |
Sep 10, 2009 | 6.240 | 6.540 | 6.170 | 6.530 | 79,930 | +0.25(+3.98%) |
Sep 09, 2009 | 6.270 | 6.360 | 6.000 | 6.280 | 54,224 | -0.02(-0.32%) |
Sep 08, 2009 | 6.240 | 6.320 | 6.140 | 6.300 | 56,437 | +0.06(+0.96%) |
Sep 04, 2009 | 6.100 | 6.250 | 6.080 | 6.240 | 73,853 | +0.07(+1.13%) |
Sep 03, 2009 | 6.030 | 6.190 | 6.010 | 6.170 | 48,738 | +0.15(+2.49%) |
Sep 02, 2009 | 6.100 | 6.200 | 6.020 | 6.020 | 94,212 | -0.12(-1.95%) |
Sep 01, 2009 | 6.060 | 6.330 | 6.060 | 6.140 | 88,995 | +0.03(+0.49%) |
Aug 31, 2009 | 6.050 | 6.180 | 6.020 | 6.110 | 105,552 | +0.02(+0.33%) |
Aug 28, 2009 | 6.210 | 6.240 | 6.010 | 6.090 | 59,629 | -0.10(-1.62%) |
Aug 27, 2009 | 6.350 | 6.360 | 6.000 | 6.190 | 91,412 | -0.21(-3.28%) |
Aug 26, 2009 | 6.290 | 6.400 | 6.080 | 6.400 | 115,415 | +0.07(+1.11%) |
Aug 25, 2009 | 6.250 | 6.400 | 6.200 | 6.330 | 126,099 | +0.09(+1.44%) |
Aug 24, 2009 | 6.250 | 6.290 | 6.140 | 6.240 | 121,522 | +0.00(+0.00%) |
Aug 21, 2009 | 6.140 | 6.240 | 6.020 | 6.240 | 384,710 | +0.19(+3.14%) |
Aug 20, 2009 | 6.080 | 6.140 | 5.930 | 6.050 | 32,411 | -0.03(-0.49%) |
Aug 19, 2009 | 5.900 | 6.150 | 5.900 | 6.080 | 70,370 | +0.10(+1.67%) |
Aug 18, 2009 | 5.950 | 6.130 | 5.860 | 5.980 | 61,693 | +0.04(+0.67%) |
Aug 17, 2009 | 5.870 | 5.990 | 5.630 | 5.940 | 109,176 | -0.04(-0.67%) |
Aug 14, 2009 | 6.150 | 6.230 | 5.850 | 5.980 | 123,748 | -0.17(-2.76%) |
Aug 13, 2009 | 6.140 | 6.170 | 6.000 | 6.150 | 98,700 | +0.04(+0.65%) |
Aug 12, 2009 | 6.060 | 6.230 | 6.010 | 6.110 | 86,759 | +0.07(+1.16%) |
Aug 11, 2009 | 6.140 | 6.240 | 6.040 | 6.040 | 64,240 | -0.11(-1.79%) |
Aug 10, 2009 | 6.160 | 6.220 | 6.100 | 6.150 | 56,848 | -0.06(-0.97%) |
Aug 07, 2009 | 6.240 | 6.290 | 6.130 | 6.210 | 78,931 | +0.04(+0.65%) |
Aug 06, 2009 | 6.190 | 6.260 | 6.020 | 6.170 | 80,599 | +0.02(+0.33%) |
Aug 05, 2009 | 6.310 | 6.420 | 6.100 | 6.150 | 100,217 | -0.14(-2.23%) |
Aug 04, 2009 | 6.140 | 6.360 | 6.040 | 6.290 | 115,572 | +0.10(+1.62%) |
Aug 03, 2009 | 6.390 | 6.450 | 6.000 | 6.190 | 266,119 | -0.13(-2.06%) |
Jul 31, 2009 | 6.310 | 6.460 | 6.170 | 6.320 | 167,123 | -0.03(-0.47%) |
Jul 30, 2009 | 6.500 | 6.530 | 6.300 | 6.350 | 116,489 | -0.08(-1.24%) |
Jul 29, 2009 | 6.570 | 6.660 | 6.410 | 6.430 | 50,984 | -0.17(-2.58%) |
Jul 28, 2009 | 6.770 | 6.840 | 6.550 | 6.600 | 114,550 | -0.19(-2.80%) |
Jul 27, 2009 | 6.805 | 6.920 | 6.650 | 6.790 | 75,746 | +0.04(+0.59%) |
Jul 24, 2009 | 6.730 | 6.830 | 6.700 | 6.750 | 117,920 | +0.00(+0.00%) |
Jul 23, 2009 | 6.790 | 7.110 | 6.610 | 6.750 | 176,259 | -0.06(-0.88%) |
Jul 22, 2009 | 6.730 | 6.950 | 6.651 | 6.810 | 120,396 | +0.03(+0.44%) |
Jul 21, 2009 | 6.860 | 6.880 | 6.650 | 6.780 | 46,058 | -0.07(-1.02%) |
Jul 20, 2009 | 6.860 | 6.960 | 6.760 | 6.850 | 47,148 | +0.00(+0.00%) |
Jul 17, 2009 | 6.920 | 6.990 | 6.710 | 6.850 | 60,305 | -0.05(-0.72%) |
Jul 16, 2009 | 6.920 | 7.000 | 6.830 | 6.900 | 82,156 | -0.08(-1.15%) |
Jul 15, 2009 | 6.870 | 7.070 | 6.800 | 6.980 | 126,683 | +0.11(+1.60%) |
Jul 14, 2009 | 6.610 | 6.960 | 6.580 | 6.870 | 84,622 | +0.26(+3.93%) |
Jul 13, 2009 | 6.450 | 6.760 | 6.390 | 6.610 | 89,940 | -0.03(-0.45%) |
Jul 10, 2009 | 6.780 | 7.030 | 6.620 | 6.640 | 79,026 | -0.20(-2.92%) |
Jul 09, 2009 | 7.000 | 7.090 | 6.800 | 6.840 | 60,700 | -0.15(-2.15%) |
Jul 08, 2009 | 6.800 | 7.090 | 6.680 | 6.990 | 72,567 | +0.24(+3.56%) |
Jul 07, 2009 | 7.050 | 7.050 | 6.750 | 6.750 | 60,743 | -0.29(-4.12%) |
Jul 06, 2009 | 7.020 | 7.098 | 6.860 | 7.040 | 92,220 | +0.02(+0.28%) |
Jul 02, 2009 | 6.810 | 7.070 | 6.630 | 7.020 | 138,488 | +0.14(+2.03%) |
Jul 01, 2009 | 6.870 | 7.120 | 6.660 | 6.880 | 76,998 | +0.09(+1.33%) |
Jun 30, 2009 | 6.670 | 6.950 | 6.610 | 6.790 | 87,425 | +0.14(+2.11%) |
Jun 29, 2009 | 6.640 | 6.740 | 6.460 | 6.650 | 121,787 | -0.02(-0.30%) |
Jun 26, 2009 | 6.280 | 6.670 | 6.280 | 6.670 | 763,797 | +0.07(+1.06%) |
Jun 25, 2009 | 6.490 | 6.640 | 6.370 | 6.600 | 139,691 | +0.20(+3.12%) |
Jun 24, 2009 | 6.320 | 6.740 | 6.320 | 6.400 | 142,996 | +0.11(+1.75%) |
Jun 23, 2009 | 6.470 | 6.550 | 6.260 | 6.290 | 76,851 | -0.18(-2.78%) |
Jun 22, 2009 | 6.630 | 6.630 | 6.375 | 6.470 | 150,484 | -0.20(-3.00%) |
Jun 19, 2009 | 6.870 | 6.920 | 6.630 | 6.670 | 123,488 | -0.09(-1.33%) |
Jun 18, 2009 | 6.690 | 6.950 | 6.680 | 6.760 | 46,087 | +0.08(+1.20%) |
Jun 17, 2009 | 6.610 | 6.930 | 6.580 | 6.680 | 128,932 | +0.09(+1.37%) |
Jun 16, 2009 | 6.580 | 6.670 | 6.580 | 6.590 | 35,285 | +0.05(+0.76%) |
Jun 15, 2009 | 7.000 | 7.000 | 6.450 | 6.540 | 72,579 | -0.53(-7.50%) |
Jun 12, 2009 | 6.440 | 7.170 | 6.340 | 7.070 | 94,155 | +0.61(+9.44%) |
Jun 11, 2009 | 6.670 | 6.700 | 6.440 | 6.460 | 79,050 | -0.17(-2.56%) |
Jun 10, 2009 | 6.770 | 6.788 | 6.460 | 6.630 | 74,420 | -0.12(-1.78%) |
Jun 09, 2009 | 6.570 | 6.920 | 6.550 | 6.750 | 76,521 | +0.19(+2.90%) |
Jun 08, 2009 | 6.580 | 6.810 | 6.450 | 6.560 | 58,833 | -0.15(-2.24%) |
Jun 05, 2009 | 6.900 | 6.900 | 6.630 | 6.710 | 38,102 | -0.15(-2.19%) |
Jun 04, 2009 | 6.880 | 6.940 | 6.640 | 6.860 | 92,277 | -0.04(-0.58%) |
Jun 03, 2009 | 6.640 | 6.950 | 6.480 | 6.900 | 88,072 | +0.23(+3.45%) |
Jun 02, 2009 | 6.710 | 6.850 | 6.570 | 6.670 | 139,380 | -0.09(-1.33%) |
Jun 01, 2009 | 6.880 | 6.990 | 6.660 | 6.760 | 172,734 | -0.02(-0.29%) |
May 29, 2009 | 6.470 | 6.810 | 6.430 | 6.780 | 344,285 | +0.35(+5.44%) |
May 28, 2009 | 6.300 | 6.640 | 6.140 | 6.430 | 74,803 | +0.15(+2.39%) |
May 27, 2009 | 6.600 | 6.600 | 6.270 | 6.280 | 99,983 | -0.38(-5.71%) |
May 26, 2009 | 6.130 | 6.890 | 6.130 | 6.660 | 246,445 | +0.46(+7.42%) |
May 22, 2009 | 6.240 | 6.320 | 6.190 | 6.200 | 72,611 | -0.02(-0.32%) |
May 21, 2009 | 6.060 | 6.310 | 6.040 | 6.220 | 90,355 | +0.12(+1.97%) |
May 20, 2009 | 6.230 | 6.340 | 6.042 | 6.100 | 137,503 | -0.14(-2.24%) |
May 19, 2009 | 6.290 | 6.420 | 6.200 | 6.240 | 78,579 | -0.04(-0.64%) |
May 18, 2009 | 6.260 | 6.310 | 6.150 | 6.280 | 94,642 | +0.06(+0.96%) |
May 15, 2009 | 6.510 | 6.525 | 6.120 | 6.220 | 87,852 | -0.25(-3.86%) |
May 14, 2009 | 6.300 | 6.610 | 6.280 | 6.470 | 67,932 | +0.22(+3.52%) |
May 13, 2009 | 6.260 | 6.430 | 6.250 | 6.250 | 119,784 | -0.08(-1.26%) |
May 12, 2009 | 6.390 | 6.484 | 6.250 | 6.330 | 39,526 | -0.04(-0.63%) |
May 11, 2009 | 6.470 | 6.480 | 6.090 | 6.370 | 61,260 | -0.21(-3.19%) |
May 08, 2009 | 6.220 | 6.580 | 6.000 | 6.580 | 91,775 | +0.47(+7.69%) |
May 07, 2009 | 6.460 | 6.460 | 6.016 | 6.110 | 113,649 | -0.30(-4.68%) |
May 06, 2009 | 6.700 | 6.700 | 6.300 | 6.410 | 135,064 | -0.21(-3.17%) |
May 05, 2009 | 6.940 | 6.940 | 6.500 | 6.620 | 167,239 | -0.38(-5.43%) |
May 04, 2009 | 6.960 | 7.000 | 6.850 | 7.000 | 87,997 | +0.04(+0.57%) |
May 01, 2009 | 6.720 | 6.980 | 6.500 | 6.960 | 131,906 | +0.20(+2.96%) |
Apr 30, 2009 | 6.550 | 6.950 | 6.550 | 6.760 | 87,456 | +0.28(+4.32%) |
Apr 29, 2009 | 6.730 | 6.730 | 6.345 | 6.480 | 163,022 | -0.32(-4.71%) |
Apr 28, 2009 | 6.510 | 7.050 | 6.400 | 6.800 | 198,861 | +0.25(+3.82%) |
Apr 27, 2009 | 6.620 | 6.730 | 6.300 | 6.550 | 129,037 | -0.23(-3.39%) |
Apr 24, 2009 | 6.560 | 6.850 | 6.510 | 6.780 | 88,007 | +0.23(+3.51%) |
Apr 23, 2009 | 6.480 | 6.630 | 6.370 | 6.550 | 108,411 | +0.10(+1.55%) |
Apr 22, 2009 | 6.490 | 6.700 | 6.420 | 6.450 | 104,124 | -0.16(-2.42%) |
Apr 21, 2009 | 6.200 | 6.650 | 6.100 | 6.610 | 118,153 | +0.31(+4.92%) |
Apr 20, 2009 | 6.520 | 6.520 | 6.060 | 6.300 | 152,589 | -0.26(-3.96%) |
Apr 17, 2009 | 6.180 | 6.600 | 6.130 | 6.560 | 231,732 | +0.40(+6.49%) |
Apr 16, 2009 | 5.820 | 6.200 | 5.550 | 6.160 | 218,602 | +0.41(+7.13%) |
Apr 15, 2009 | 5.720 | 5.870 | 5.640 | 5.750 | 216,429 | +0.01(+0.17%) |
Apr 14, 2009 | 6.040 | 6.110 | 5.720 | 5.740 | 213,647 | -0.45(-7.27%) |
Apr 13, 2009 | 6.200 | 6.270 | 6.100 | 6.190 | 75,638 | -0.10(-1.59%) |
Apr 09, 2009 | 6.100 | 6.500 | 6.080 | 6.290 | 146,952 | +0.30(+5.01%) |
Apr 08, 2009 | 6.040 | 6.100 | 5.650 | 5.990 | 255,818 | -0.15(-2.44%) |
Apr 07, 2009 | 6.060 | 6.400 | 6.060 | 6.140 | 139,064 | -0.03(-0.49%) |
Apr 06, 2009 | 5.810 | 6.200 | 5.760 | 6.170 | 93,206 | +0.27(+4.58%) |
Apr 03, 2009 | 5.830 | 6.010 | 5.750 | 5.900 | 218,780 | +0.04(+0.68%) |
Apr 02, 2009 | 5.800 | 5.990 | 5.580 | 5.860 | 259,322 | +0.18(+3.17%) |
Apr 01, 2009 | 5.530 | 6.120 | 5.430 | 5.680 | 119,077 | +0.11(+1.97%) |
Mar 31, 2009 | 5.580 | 5.810 | 5.460 | 5.570 | 91,129 | +0.08(+1.46%) |
Mar 30, 2009 | 5.740 | 5.740 | 5.200 | 5.490 | 84,449 | -0.71(-11.45%) |
Mar 26, 2009 | 5.980 | 6.250 | 5.800 | 6.200 | 105,684 | +0.29(+4.91%) |
Mar 25, 2009 | 6.120 | 6.240 | 5.400 | 5.910 | 170,236 | -0.16(-2.64%) |
Mar 24, 2009 | 6.260 | 6.260 | 6.060 | 6.070 | 75,925 | -0.26(-4.11%) |
Mar 23, 2009 | 5.996 | 6.330 | 5.650 | 6.330 | 117,596 | +0.33(+5.50%) |
Mar 20, 2009 | 6.160 | 6.180 | 5.820 | 6.000 | 219,815 | -0.10(-1.64%) |
Mar 19, 2009 | 5.930 | 6.120 | 5.840 | 6.100 | 83,701 | +0.23(+3.92%) |
Mar 18, 2009 | 5.610 | 5.920 | 5.510 | 5.870 | 137,594 | +0.23(+4.08%) |
Mar 17, 2009 | 5.270 | 5.640 | 5.270 | 5.640 | 97,785 | +0.37(+7.02%) |
Mar 16, 2009 | 5.450 | 5.590 | 5.240 | 5.270 | 67,893 | -0.17(-3.13%) |
Mar 13, 2009 | 5.420 | 5.560 | 5.310 | 5.440 | 84,906 | +0.03(+0.55%) |
Mar 12, 2009 | 4.660 | 5.430 | 4.470 | 5.410 | 138,565 | +0.71(+15.11%) |
Mar 11, 2009 | 5.100 | 5.250 | 4.700 | 4.700 | 60,218 | -0.39(-7.66%) |
Mar 10, 2009 | 4.710 | 5.250 | 4.710 | 5.090 | 122,084 | +0.31(+6.49%) |
Mar 09, 2009 | 4.350 | 4.990 | 4.350 | 4.780 | 142,346 | +0.33(+7.42%) |
Mar 06, 2009 | 3.940 | 4.500 | 3.940 | 4.450 | 157,232 | +0.58(+14.99%) |
Mar 05, 2009 | 4.160 | 4.400 | 3.870 | 3.870 | 129,829 | -0.37(-8.73%) |
Mar 04, 2009 | 4.340 | 4.720 | 4.220 | 4.240 | 112,633 | -0.16(-3.64%) |
Mar 02, 2009 | 4.600 | 4.680 | 4.330 | 4.400 | 163,137 | -0.36(-7.56%) |
Feb 27, 2009 | 4.790 | 4.930 | 4.750 | 4.760 | 112,800 | -0.07(-1.45%) |
Feb 26, 2009 | 5.110 | 5.170 | 4.780 | 4.830 | 104,435 | -0.24(-4.73%) |
Feb 25, 2009 | 5.300 | 5.300 | 5.020 | 5.070 | 95,868 | -0.25(-4.70%) |
Feb 24, 2009 | 5.200 | 5.370 | 5.060 | 5.320 | 107,745 | +0.06(+1.14%) |
Feb 23, 2009 | 5.450 | 5.450 | 5.250 | 5.260 | 132,662 | -0.16(-2.95%) |
Feb 20, 2009 | 5.330 | 5.600 | 5.220 | 5.420 | 134,221 | -0.01(-0.18%) |
Feb 19, 2009 | 5.460 | 5.680 | 5.400 | 5.430 | 105,670 | +0.03(+0.56%) |
Feb 18, 2009 | 5.540 | 5.640 | 5.390 | 5.400 | 429,482 | -0.14(-2.53%) |
Feb 17, 2009 | 5.800 | 5.900 | 5.480 | 5.540 | 189,775 | -0.42(-7.05%) |
Feb 13, 2009 | 5.790 | 6.000 | 5.750 | 5.960 | 46,086 | +0.11(+1.88%) |
Feb 12, 2009 | 5.570 | 5.880 | 5.530 | 5.850 | 109,227 | +0.08(+1.39%) |
Feb 11, 2009 | 5.910 | 5.939 | 5.700 | 5.770 | 83,987 | -0.13(-2.20%) |
Feb 10, 2009 | 6.170 | 6.480 | 5.900 | 5.900 | 166,085 | -0.32(-5.22%) |
Feb 09, 2009 | 5.710 | 6.410 | 5.602 | 6.225 | 211,160 | +0.47(+8.26%) |
Feb 06, 2009 | 5.680 | 5.870 | 5.610 | 5.750 | 81,192 | +0.05(+0.88%) |
Feb 05, 2009 | 5.560 | 5.870 | 5.500 | 5.700 | 99,160 | +0.08(+1.42%) |
Feb 04, 2009 | 5.900 | 6.050 | 5.520 | 5.620 | 94,585 | -0.35(-5.86%) |
Feb 03, 2009 | 5.620 | 6.060 | 5.620 | 5.970 | 200,348 | +0.34(+6.04%) |
Feb 02, 2009 | 5.450 | 5.730 | 5.400 | 5.630 | 91,458 | +0.13(+2.36%) |
Jan 30, 2009 | 5.660 | 5.700 | 5.440 | 5.500 | 148,984 | -0.12(-2.14%) |
Jan 29, 2009 | 5.850 | 5.850 | 5.510 | 5.620 | 183,071 | -0.36(-6.02%) |
Jan 28, 2009 | 5.610 | 5.980 | 5.600 | 5.980 | 246,537 | +0.41(+7.36%) |
Jan 27, 2009 | 5.650 | 5.840 | 5.520 | 5.570 | 198,181 | -0.31(-5.27%) |
Jan 26, 2009 | 5.320 | 5.940 | 5.290 | 5.880 | 225,257 | +0.43(+7.89%) |
Jan 23, 2009 | 5.200 | 5.500 | 5.200 | 5.450 | 184,433 | +0.06(+1.11%) |
Jan 22, 2009 | 5.760 | 5.760 | 5.320 | 5.390 | 167,726 | -0.51(-8.64%) |
Jan 21, 2009 | 5.410 | 5.910 | 5.250 | 5.900 | 138,089 | +0.54(+10.07%) |
Jan 20, 2009 | 5.380 | 5.510 | 5.262 | 5.360 | 184,382 | -0.15(-2.72%) |
Jan 16, 2009 | 5.780 | 5.790 | 5.340 | 5.510 | 222,133 | -0.23(-4.01%) |
Jan 15, 2009 | 5.500 | 5.740 | 5.500 | 5.740 | 200,285 | +0.14(+2.50%) |
Jan 14, 2009 | 5.610 | 5.770 | 5.550 | 5.600 | 114,132 | -0.09(-1.58%) |
Jan 13, 2009 | 5.570 | 5.750 | 5.550 | 5.690 | 159,700 | +0.13(+2.34%) |
Jan 12, 2009 | 5.670 | 5.690 | 5.520 | 5.560 | 221,364 | -0.10(-1.77%) |
Jan 09, 2009 | 5.810 | 5.810 | 5.580 | 5.660 | 221,570 | -0.16(-2.75%) |
Jan 08, 2009 | 5.870 | 5.870 | 5.590 | 5.820 | 414,755 | -0.03(-0.51%) |
Jan 07, 2009 | 6.500 | 6.600 | 5.250 | 5.850 | 908,408 | -1.50(-20.41%) |
Jan 06, 2009 | 7.190 | 7.860 | 7.160 | 7.350 | 150,063 | +0.25(+3.52%) |
Jan 05, 2009 | 6.960 | 7.300 | 6.720 | 7.100 | 77,496 | +0.11(+1.57%) |
Jan 02, 2009 | 6.590 | 7.080 | 6.510 | 6.990 | 72,437 | +0.41(+6.23%) |
Dec 31, 2008 | 6.080 | 6.790 | 6.080 | 6.580 | 144,602 | +0.49(+8.05%) |
Dec 30, 2008 | 6.040 | 6.290 | 5.960 | 6.090 | 181,925 | +0.08(+1.33%) |
Dec 29, 2008 | 6.350 | 6.380 | 5.980 | 6.010 | 144,529 | -0.38(-5.95%) |
Dec 26, 2008 | 6.750 | 6.950 | 6.290 | 6.390 | 125,620 | -0.34(-5.05%) |
Dec 24, 2008 | 6.960 | 7.140 | 6.620 | 6.730 | 53,610 | -0.25(-3.58%) |
Dec 23, 2008 | 7.270 | 7.300 | 6.900 | 6.980 | 67,806 | -0.25(-3.46%) |
Dec 22, 2008 | 7.390 | 7.610 | 6.948 | 7.230 | 130,716 | -0.13(-1.77%) |
Dec 19, 2008 | 7.370 | 7.640 | 7.010 | 7.360 | 302,544 | +0.16(+2.22%) |
Dec 18, 2008 | 7.310 | 7.360 | 6.910 | 7.200 | 317,356 | -0.08(-1.10%) |
Dec 17, 2008 | 7.080 | 7.400 | 6.995 | 7.280 | 309,973 | +0.18(+2.54%) |
Dec 16, 2008 | 7.150 | 7.250 | 6.950 | 7.100 | 259,629 | +0.06(+0.85%) |
Dec 15, 2008 | 6.950 | 7.140 | 6.950 | 7.040 | 208,180 | +0.09(+1.29%) |
Dec 12, 2008 | 6.510 | 6.950 | 6.510 | 6.950 | 177,768 | +0.23(+3.42%) |
Dec 11, 2008 | 6.790 | 6.910 | 6.520 | 6.720 | 234,888 | -0.11(-1.61%) |
Dec 10, 2008 | 6.600 | 6.908 | 6.310 | 6.830 | 143,552 | +0.29(+4.43%) |
Dec 09, 2008 | 6.310 | 6.660 | 6.310 | 6.540 | 343,258 | +0.06(+0.93%) |
Dec 08, 2008 | 6.450 | 6.530 | 6.320 | 6.480 | 257,148 | +0.12(+1.89%) |
Dec 05, 2008 | 6.070 | 6.370 | 5.650 | 6.360 | 157,323 | +0.18(+2.91%) |
Dec 04, 2008 | 6.510 | 6.590 | 6.000 | 6.180 | 180,376 | -0.39(-5.94%) |
Dec 03, 2008 | 6.340 | 6.740 | 6.180 | 6.570 | 138,827 | +0.09(+1.39%) |
Dec 02, 2008 | 6.150 | 6.580 | 5.880 | 6.480 | 109,967 | +0.43(+7.11%) |
Dec 01, 2008 | 6.750 | 6.935 | 6.030 | 6.050 | 182,660 | -0.89(-12.82%) |
Nov 28, 2008 | 7.040 | 7.040 | 6.550 | 6.940 | 87,087 | -0.17(-2.39%) |
Nov 26, 2008 | 6.470 | 7.120 | 6.400 | 7.110 | 127,014 | +0.51(+7.73%) |
Nov 25, 2008 | 6.590 | 6.620 | 6.100 | 6.600 | 90,759 | +0.07(+1.07%) |
Nov 24, 2008 | 6.150 | 6.630 | 5.770 | 6.530 | 239,912 | +0.40(+6.53%) |
Nov 21, 2008 | 5.900 | 6.170 | 5.590 | 6.130 | 270,389 | +0.32(+5.51%) |
Nov 20, 2008 | 6.080 | 6.250 | 5.650 | 5.810 | 174,547 | -0.34(-5.53%) |
Nov 19, 2008 | 7.340 | 7.340 | 6.110 | 6.150 | 184,835 | -1.21(-16.44%) |
Nov 18, 2008 | 7.180 | 7.460 | 7.110 | 7.360 | 108,207 | +0.19(+2.65%) |
Nov 17, 2008 | 7.390 | 7.500 | 7.130 | 7.170 | 90,245 | -0.28(-3.76%) |
Nov 14, 2008 | 7.970 | 8.060 | 7.440 | 7.450 | 148,865 | -0.61(-7.57%) |
Nov 13, 2008 | 7.330 | 8.140 | 6.880 | 8.060 | 105,606 | +0.74(+10.11%) |
Nov 12, 2008 | 7.660 | 7.870 | 7.300 | 7.320 | 87,681 | -0.48(-6.15%) |
Nov 11, 2008 | 8.120 | 8.150 | 7.610 | 7.800 | 104,861 | -0.44(-5.34%) |
Nov 10, 2008 | 8.680 | 8.950 | 8.120 | 8.240 | 60,421 | -0.28(-3.29%) |
Nov 07, 2008 | 8.350 | 8.630 | 8.250 | 8.520 | 54,278 | +0.25(+3.02%) |
Nov 06, 2008 | 8.540 | 8.680 | 8.100 | 8.270 | 77,678 | -0.30(-3.50%) |
Nov 05, 2008 | 9.120 | 9.330 | 8.500 | 8.570 | 77,357 | -0.69(-7.45%) |
Nov 04, 2008 | 9.500 | 9.570 | 9.020 | 9.260 | 51,967 | -0.14(-1.49%) |
Nov 03, 2008 | 9.470 | 9.580 | 9.100 | 9.400 | 160,731 | +0.05(+0.53%) |
Oct 31, 2008 | 8.760 | 9.450 | 8.050 | 9.350 | 126,326 | +0.50(+5.65%) |
Oct 30, 2008 | 8.680 | 8.890 | 8.440 | 8.850 | 73,059 | +0.36(+4.24%) |
Oct 29, 2008 | 8.410 | 8.740 | 7.920 | 8.490 | 99,292 | +0.16(+1.92%) |
Oct 28, 2008 | 7.950 | 8.330 | 7.575 | 8.330 | 136,179 | +0.58(+7.48%) |
Oct 27, 2008 | 8.310 | 8.560 | 7.750 | 7.750 | 125,260 | -0.70(-8.28%) |
Oct 24, 2008 | 7.970 | 8.600 | 7.750 | 8.450 | 148,373 | -0.15(-1.74%) |
Oct 23, 2008 | 8.390 | 8.840 | 8.000 | 8.600 | 117,512 | +0.26(+3.12%) |
Oct 22, 2008 | 8.540 | 8.750 | 8.270 | 8.340 | 98,599 | -0.35(-4.03%) |
Oct 21, 2008 | 8.840 | 9.230 | 8.570 | 8.690 | 148,020 | -0.26(-2.91%) |
Oct 20, 2008 | 9.140 | 9.390 | 8.790 | 8.950 | 126,037 | -0.04(-0.44%) |
Oct 17, 2008 | 8.380 | 9.520 | 8.380 | 8.990 | 273,312 | +0.36(+4.17%) |
Oct 16, 2008 | 8.200 | 8.900 | 8.000 | 8.630 | 417,176 | +0.48(+5.89%) |
Oct 15, 2008 | 8.000 | 8.280 | 7.930 | 8.150 | 390,694 | +0.05(+0.62%) |
Oct 14, 2008 | 8.240 | 8.330 | 7.980 | 8.100 | 210,679 | +0.11(+1.38%) |
Oct 13, 2008 | 7.720 | 8.110 | 7.320 | 7.990 | 290,046 | +0.60(+8.12%) |
Oct 10, 2008 | 6.400 | 7.820 | 6.000 | 7.390 | 329,463 | +0.75(+11.30%) |
Oct 09, 2008 | 7.510 | 7.530 | 6.630 | 6.640 | 388,558 | -0.80(-10.75%) |
Oct 08, 2008 | 7.240 | 7.720 | 6.730 | 7.440 | 319,266 | -0.06(-0.80%) |
Oct 07, 2008 | 7.610 | 7.725 | 7.250 | 7.500 | 218,068 | -0.06(-0.79%) |
Oct 06, 2008 | 7.530 | 7.610 | 7.200 | 7.560 | 284,112 | -0.10(-1.31%) |
Oct 03, 2008 | 7.650 | 7.680 | 7.480 | 7.660 | 342,759 | +0.11(+1.46%) |
Oct 02, 2008 | 7.790 | 8.030 | 7.350 | 7.550 | 310,964 | -0.30(-3.82%) |