Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.161 | 7.199 | 7.125 | 7.152 | 160,386 | +0.02(+0.31%) |
Jul 30, 2009 | 7.171 | 7.237 | 7.130 | 7.130 | 560,711 | +0.06(+0.81%) |
Jul 29, 2009 | 7.074 | 7.074 | 7.009 | 7.073 | 273,734 | -0.02(-0.29%) |
Jul 28, 2009 | 7.042 | 7.099 | 6.979 | 7.093 | 258,945 | +0.02(+0.27%) |
Jul 27, 2009 | 7.072 | 7.086 | 6.987 | 7.074 | 336,129 | -0.00(-0.02%) |
Jul 24, 2009 | 6.984 | 7.083 | 6.971 | 7.076 | 5,916 | -0.05(-0.66%) |
Jul 23, 2009 | 7.001 | 7.152 | 6.979 | 7.123 | 879,111 | +0.13(+1.92%) |
Jul 22, 2009 | 6.957 | 7.027 | 6.936 | 6.988 | 3,098,363 | +0.04(+0.57%) |
Jul 21, 2009 | 6.985 | 6.985 | 6.858 | 6.949 | 182,979 | +0.03(+0.46%) |
Jul 20, 2009 | 6.908 | 6.930 | 6.849 | 6.917 | 446,802 | +0.06(+0.92%) |
Jul 17, 2009 | 6.830 | 6.854 | 6.760 | 6.854 | 577,065 | +0.04(+0.56%) |
Jul 16, 2009 | 6.699 | 6.826 | 6.674 | 6.816 | 382,505 | +0.08(+1.22%) |
Jul 15, 2009 | 6.637 | 6.734 | 6.608 | 6.734 | 439,559 | +0.27(+4.16%) |
Jul 14, 2009 | 6.529 | 6.529 | 6.408 | 6.465 | 215,299 | +0.01(+0.20%) |
Jul 13, 2009 | 6.339 | 6.456 | 6.305 | 6.452 | 186,899 | +0.10(+1.52%) |
Jul 10, 2009 | 6.282 | 6.357 | 6.282 | 6.355 | 111,329 | +0.02(+0.39%) |
Jul 09, 2009 | 6.362 | 6.366 | 6.289 | 6.330 | 298,303 | +0.07(+1.05%) |
Jul 08, 2009 | 6.275 | 6.297 | 6.191 | 6.265 | 314,494 | -0.01(-0.12%) |
Jul 07, 2009 | 6.422 | 6.422 | 6.272 | 6.272 | 208,999 | -0.16(-2.52%) |
Jul 06, 2009 | 6.380 | 6.447 | 6.359 | 6.434 | 247,591 | +0.00(+0.07%) |
Jul 02, 2009 | 6.531 | 6.531 | 6.417 | 6.430 | 253,152 | -0.15(-2.24%) |
Jul 01, 2009 | 6.563 | 6.653 | 6.563 | 6.577 | 281,942 | +0.04(+0.61%) |
Jun 30, 2009 | 6.558 | 6.615 | 6.490 | 6.538 | 74,112 | -0.04(-0.56%) |
Jun 29, 2009 | 6.572 | 6.599 | 6.529 | 6.574 | 121,193 | +0.03(+0.49%) |
Jun 26, 2009 | 6.523 | 6.554 | 6.510 | 6.542 | 102,334 | -0.00(-0.02%) |
Jun 25, 2009 | 6.485 | 6.544 | 6.481 | 6.544 | 241,517 | +0.12(+1.80%) |
Jun 24, 2009 | 6.405 | 6.485 | 6.398 | 6.428 | 408,881 | +0.12(+1.90%) |
Jun 23, 2009 | 6.303 | 6.376 | 6.269 | 6.308 | 363,524 | -0.01(-0.12%) |
Jun 22, 2009 | 6.478 | 6.478 | 6.308 | 6.316 | 285,198 | -0.23(-3.44%) |
Jun 19, 2009 | 6.547 | 6.564 | 6.496 | 6.541 | 214,765 | +0.08(+1.18%) |
Jun 18, 2009 | 6.506 | 6.517 | 6.460 | 6.465 | 109,995 | -0.02(-0.34%) |
Jun 17, 2009 | 6.457 | 6.553 | 6.417 | 6.487 | 208,363 | +0.04(+0.61%) |
Jun 16, 2009 | 6.558 | 6.577 | 6.447 | 6.447 | 134,756 | -0.06(-0.92%) |
Jun 15, 2009 | 6.607 | 6.607 | 6.474 | 6.507 | 363,688 | -0.17(-2.50%) |
Jun 12, 2009 | 6.693 | 6.693 | 6.601 | 6.674 | 169,101 | -0.05(-0.76%) |
Jun 11, 2009 | 6.705 | 6.786 | 6.697 | 6.725 | 953,278 | +0.05(+0.68%) |
Jun 10, 2009 | 6.729 | 6.820 | 6.592 | 6.680 | 206,359 | +0.01(+0.09%) |
Jun 09, 2009 | 6.661 | 6.710 | 6.626 | 6.674 | 82,491 | +0.06(+0.93%) |
Jun 08, 2009 | 6.528 | 6.643 | 6.507 | 6.612 | 138,040 | +0.00(+0.00%) |
Jun 05, 2009 | 6.680 | 6.691 | 6.579 | 6.612 | 507,563 | +0.00(+0.04%) |
Jun 04, 2009 | 6.567 | 6.611 | 6.542 | 6.610 | 671,500 | +0.08(+1.30%) |
Jun 03, 2009 | 6.576 | 6.579 | 6.449 | 6.525 | 375,159 | -0.08(-1.28%) |
Jun 02, 2009 | 6.580 | 6.662 | 6.576 | 6.610 | 965,214 | -0.03(-0.51%) |
Jun 01, 2009 | 6.528 | 6.672 | 6.528 | 6.643 | 199,327 | +0.22(+3.39%) |
May 29, 2009 | 6.380 | 6.425 | 6.326 | 6.425 | 537,871 | +0.08(+1.20%) |
May 28, 2009 | 6.345 | 6.380 | 6.251 | 6.349 | 176,064 | +0.09(+1.41%) |
May 27, 2009 | 6.323 | 6.397 | 6.244 | 6.261 | 167,514 | -0.06(-0.96%) |
May 26, 2009 | 6.108 | 6.326 | 6.108 | 6.322 | 206,140 | +0.15(+2.51%) |
May 22, 2009 | 6.212 | 6.213 | 6.112 | 6.167 | 135,680 | -0.00(-0.05%) |
May 21, 2009 | 6.197 | 6.215 | 6.105 | 6.169 | 236,961 | -0.10(-1.59%) |
May 20, 2009 | 6.345 | 6.393 | 6.246 | 6.269 | 282,941 | -0.04(-0.67%) |
May 19, 2009 | 6.229 | 6.371 | 6.229 | 6.311 | 208,171 | +0.05(+0.77%) |
May 18, 2009 | 6.156 | 6.282 | 6.131 | 6.263 | 164,053 | +0.16(+2.59%) |
May 15, 2009 | 6.110 | 6.169 | 6.076 | 6.105 | 1,169,494 | -0.00(-0.07%) |
May 14, 2009 | 6.039 | 6.143 | 6.039 | 6.110 | 208,609 | +0.07(+1.17%) |
May 13, 2009 | 6.088 | 6.095 | 6.001 | 6.039 | 229,615 | -0.12(-1.88%) |
May 12, 2009 | 6.216 | 6.263 | 6.108 | 6.155 | 841,367 | -0.06(-0.94%) |
May 11, 2009 | 6.145 | 6.260 | 6.108 | 6.213 | 253,063 | -0.02(-0.31%) |
May 08, 2009 | 6.270 | 6.270 | 6.129 | 6.232 | 439,223 | +0.03(+0.52%) |
May 07, 2009 | 6.436 | 6.436 | 6.133 | 6.200 | 412,848 | -0.20(-3.06%) |
May 06, 2009 | 6.390 | 6.417 | 6.305 | 6.396 | 318,974 | +0.01(+0.18%) |
May 05, 2009 | 6.398 | 6.398 | 6.310 | 6.384 | 452,165 | -0.04(-0.55%) |
May 04, 2009 | 6.338 | 6.419 | 6.290 | 6.419 | 393,798 | +0.15(+2.45%) |
May 01, 2009 | 6.133 | 6.266 | 6.133 | 6.266 | 477,631 | +0.08(+1.30%) |
Apr 30, 2009 | 6.266 | 6.329 | 6.159 | 6.186 | 552,304 | +0.02(+0.28%) |
Apr 29, 2009 | 6.121 | 6.244 | 6.104 | 6.168 | 917,880 | +0.12(+1.93%) |
Apr 28, 2009 | 6.009 | 6.091 | 5.993 | 6.051 | 120,946 | -0.04(-0.60%) |
Apr 27, 2009 | 6.066 | 6.168 | 6.060 | 6.088 | 270,519 | -0.02(-0.38%) |
Apr 24, 2009 | 6.089 | 6.167 | 6.053 | 6.111 | 1,361,188 | +0.06(+0.99%) |
Apr 23, 2009 | 6.067 | 6.070 | 5.932 | 6.051 | 142,930 | +0.06(+0.98%) |
Apr 22, 2009 | 5.884 | 6.110 | 5.884 | 5.993 | 148,190 | +0.04(+0.69%) |
Apr 21, 2009 | 5.785 | 5.972 | 5.785 | 5.952 | 295,054 | +0.12(+2.03%) |
Apr 20, 2009 | 5.953 | 5.953 | 5.817 | 5.833 | 181,885 | -0.22(-3.58%) |
Apr 17, 2009 | 6.025 | 6.085 | 5.982 | 6.050 | 167,828 | -0.00(-0.02%) |
Apr 16, 2009 | 5.937 | 6.076 | 5.911 | 6.051 | 214,964 | +0.17(+2.83%) |
Apr 15, 2009 | 5.931 | 5.931 | 5.789 | 5.884 | 191,762 | -0.02(-0.37%) |
Apr 14, 2009 | 5.950 | 5.960 | 5.864 | 5.906 | 880,191 | -0.08(-1.34%) |
Apr 13, 2009 | 6.034 | 6.050 | 5.903 | 5.987 | 281,874 | +0.01(+0.15%) |
Apr 09, 2009 | 5.960 | 5.990 | 5.921 | 5.978 | 165,674 | +0.20(+3.52%) |
Apr 08, 2009 | 5.754 | 5.829 | 5.711 | 5.775 | 218,302 | +0.09(+1.65%) |
Apr 07, 2009 | 5.838 | 5.838 | 5.555 | 5.681 | 217,871 | -0.17(-2.85%) |
Apr 06, 2009 | 5.868 | 5.868 | 5.760 | 5.848 | 196,707 | -0.01(-0.20%) |
Apr 03, 2009 | 5.884 | 5.915 | 5.799 | 5.860 | 443,717 | +0.02(+0.33%) |
Apr 02, 2009 | 5.715 | 5.937 | 5.715 | 5.841 | 555,293 | +0.22(+3.85%) |
Apr 01, 2009 | 5.488 | 5.630 | 5.378 | 5.624 | 224,923 | +0.13(+2.45%) |
Mar 31, 2009 | 5.439 | 5.692 | 5.428 | 5.490 | 420,379 | +0.13(+2.43%) |
Mar 30, 2009 | 5.506 | 5.506 | 5.310 | 5.360 | 98,223 | -0.35(-6.14%) |
Mar 26, 2009 | 5.653 | 5.710 | 5.593 | 5.710 | 191,030 | +0.18(+3.33%) |
Mar 25, 2009 | 5.595 | 5.613 | 5.403 | 5.526 | 2,586,497 | +0.04(+0.64%) |
Mar 24, 2009 | 5.561 | 5.564 | 5.134 | 5.491 | 205,517 | -0.07(-1.34%) |
Mar 23, 2009 | 5.433 | 5.589 | 5.433 | 5.566 | 284,439 | +0.30(+5.60%) |
Mar 20, 2009 | 5.351 | 5.362 | 5.210 | 5.270 | 120,741 | -0.09(-1.64%) |
Mar 19, 2009 | 5.444 | 5.444 | 5.327 | 5.358 | 314,624 | +0.01(+0.27%) |
Mar 18, 2009 | 5.269 | 5.396 | 5.197 | 5.343 | 218,192 | +0.11(+2.04%) |
Mar 17, 2009 | 5.058 | 5.256 | 5.058 | 5.237 | 349,180 | +0.18(+3.53%) |
Mar 16, 2009 | 5.120 | 5.186 | 4.962 | 5.058 | 415,632 | -0.03(-0.55%) |
Mar 13, 2009 | 5.136 | 5.136 | 5.057 | 5.086 | 0 | -0.04(-0.80%) |
Mar 12, 2009 | 5.003 | 5.129 | 4.952 | 5.127 | 115,932 | +0.15(+2.93%) |
Mar 11, 2009 | 4.854 | 5.025 | 4.854 | 4.981 | 312,312 | +0.15(+3.12%) |
Mar 10, 2009 | 4.668 | 4.842 | 4.585 | 4.830 | 245,450 | +0.31(+6.89%) |
Mar 09, 2009 | 4.570 | 4.697 | 4.498 | 4.519 | 194,204 | -0.10(-2.09%) |
Mar 06, 2009 | 4.656 | 4.765 | 4.526 | 4.615 | 0 | -0.07(-1.50%) |
Mar 05, 2009 | 4.760 | 4.800 | 4.664 | 4.686 | 435,892 | -0.14(-2.92%) |
Mar 04, 2009 | 4.808 | 4.898 | 4.618 | 4.827 | 320,356 | +0.17(+3.59%) |
Mar 02, 2009 | 4.816 | 4.827 | 4.639 | 4.659 | 346,697 | -0.18(-3.72%) |
Feb 27, 2009 | 4.804 | 4.909 | 4.789 | 4.839 | 0 | -0.01(-0.30%) |
Feb 26, 2009 | 4.934 | 4.985 | 4.839 | 4.854 | 183,219 | -0.08(-1.54%) |
Feb 25, 2009 | 4.896 | 5.001 | 4.821 | 4.930 | 194,464 | +0.01(+0.24%) |
Feb 24, 2009 | 4.754 | 4.948 | 4.729 | 4.918 | 431,487 | +0.17(+3.64%) |
Feb 23, 2009 | 4.969 | 5.061 | 4.746 | 4.746 | 573,618 | -0.23(-4.59%) |
Feb 20, 2009 | 4.972 | 5.019 | 4.874 | 4.974 | 594,603 | -0.04(-0.70%) |
Feb 19, 2009 | 5.161 | 5.237 | 4.981 | 5.009 | 290,814 | -0.12(-2.39%) |
Feb 18, 2009 | 5.210 | 5.210 | 5.086 | 5.131 | 2,859,637 | -0.02(-0.31%) |
Feb 17, 2009 | 5.168 | 5.227 | 5.000 | 5.148 | 168,642 | -0.23(-4.29%) |
Feb 13, 2009 | 5.370 | 5.447 | 5.361 | 5.379 | 540,129 | -0.02(-0.41%) |
Feb 12, 2009 | 5.263 | 5.401 | 5.238 | 5.401 | 1,102,700 | +0.03(+0.52%) |
Feb 11, 2009 | 5.428 | 5.428 | 5.314 | 5.373 | 179,039 | -0.00(-0.05%) |
Feb 10, 2009 | 5.611 | 5.611 | 5.338 | 5.376 | 270,327 | -0.25(-4.49%) |
Feb 09, 2009 | 5.630 | 5.642 | 5.569 | 5.629 | 496,598 | +0.01(+0.16%) |
Feb 06, 2009 | 5.446 | 5.636 | 5.446 | 5.620 | 289,056 | +0.19(+3.47%) |
Feb 05, 2009 | 5.262 | 5.461 | 5.101 | 5.431 | 2,026,142 | +0.12(+2.26%) |
Feb 04, 2009 | 5.330 | 5.517 | 5.295 | 5.311 | 1,409,493 | +0.05(+1.00%) |
Feb 03, 2009 | 5.181 | 5.285 | 5.162 | 5.259 | 6,633,317 | +0.07(+1.27%) |
Feb 02, 2009 | 5.066 | 5.197 | 5.066 | 5.193 | 212,515 | +0.06(+1.11%) |
Jan 30, 2009 | 5.241 | 5.241 | 5.135 | 5.136 | 0 | -0.16(-3.09%) |
Jan 29, 2009 | 5.455 | 5.455 | 5.296 | 5.299 | 84,181 | -0.16(-2.95%) |
Jan 28, 2009 | 5.323 | 5.605 | 5.323 | 5.460 | 62,080 | +0.17(+3.29%) |
Jan 27, 2009 | 5.281 | 5.346 | 5.249 | 5.286 | 53,906 | +0.09(+1.77%) |
Jan 26, 2009 | 5.151 | 5.300 | 5.140 | 5.194 | 161,016 | -0.01(-0.25%) |
Jan 23, 2009 | 5.010 | 5.244 | 5.009 | 5.208 | 595,020 | +0.09(+1.68%) |
Jan 22, 2009 | 5.107 | 5.544 | 5.032 | 5.121 | 161,378 | -0.10(-1.99%) |
Jan 21, 2009 | 5.023 | 5.250 | 5.023 | 5.225 | 252,030 | +0.21(+4.29%) |
Jan 20, 2009 | 5.228 | 5.228 | 5.006 | 5.010 | 56,041 | -0.26(-4.99%) |
Jan 16, 2009 | 5.327 | 5.327 | 5.151 | 5.273 | 139,394 | +0.03(+0.64%) |
Jan 15, 2009 | 5.142 | 5.260 | 5.058 | 5.240 | 132,985 | +0.08(+1.64%) |
Jan 14, 2009 | 5.367 | 5.367 | 5.117 | 5.155 | 218,712 | -0.22(-4.08%) |
Jan 13, 2009 | 5.323 | 5.408 | 5.256 | 5.374 | 1,066,195 | +0.01(+0.14%) |
Jan 12, 2009 | 5.417 | 5.454 | 5.345 | 5.367 | 153,546 | -0.12(-2.24%) |
Jan 09, 2009 | 5.477 | 5.547 | 5.449 | 5.490 | 40,712 | -0.12(-2.14%) |
Jan 08, 2009 | 5.529 | 5.610 | 5.516 | 5.610 | 43,516 | +0.02(+0.29%) |
Jan 07, 2009 | 5.705 | 5.705 | 5.554 | 5.593 | 186,228 | -0.17(-2.87%) |
Jan 06, 2009 | 5.557 | 5.796 | 5.557 | 5.759 | 231,058 | +0.20(+3.63%) |
Jan 05, 2009 | 5.605 | 5.627 | 5.548 | 5.557 | 207,679 | -0.01(-0.26%) |
Jan 02, 2009 | 5.412 | 5.573 | 5.411 | 5.572 | 0 | +0.16(+3.00%) |
Jan 01, 2009 | 5.327 | 5.449 | 5.327 | 5.409 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.327 | 5.449 | 5.327 | 5.409 | 320,978 | +0.05(+0.84%) |
Dec 30, 2008 | 5.203 | 5.364 | 5.203 | 5.364 | 419,661 | +0.18(+3.56%) |
Dec 29, 2008 | 5.228 | 5.260 | 5.134 | 5.180 | 283,577 | -0.06(-1.06%) |
Dec 26, 2008 | 5.313 | 5.313 | 5.184 | 5.235 | 139,524 | +0.03(+0.59%) |
Dec 24, 2008 | 5.140 | 5.629 | 5.117 | 5.205 | 369,817 | +0.03(+0.51%) |
Dec 23, 2008 | 5.189 | 5.297 | 5.153 | 5.178 | 387,710 | -0.07(-1.28%) |
Dec 22, 2008 | 5.332 | 5.355 | 5.186 | 5.246 | 560,745 | -0.20(-3.68%) |
Dec 19, 2008 | 5.358 | 5.500 | 5.358 | 5.446 | 652,170 | +0.05(+0.98%) |
Dec 18, 2008 | 5.466 | 5.538 | 5.336 | 5.393 | 524,691 | -0.14(-2.48%) |
Dec 17, 2008 | 5.517 | 5.559 | 5.417 | 5.531 | 1,868,758 | -0.04(-0.63%) |
Dec 16, 2008 | 5.370 | 5.631 | 5.360 | 5.566 | 579,480 | +0.26(+4.88%) |
Dec 15, 2008 | 5.368 | 5.374 | 5.232 | 5.307 | 607,545 | -0.01(-0.27%) |
Dec 12, 2008 | 5.229 | 5.339 | 5.204 | 5.322 | 270,526 | +0.09(+1.76%) |
Dec 11, 2008 | 5.411 | 5.439 | 5.229 | 5.229 | 354,085 | -0.22(-4.10%) |
Dec 10, 2008 | 5.342 | 5.494 | 5.342 | 5.453 | 603,331 | +0.15(+2.84%) |
Dec 09, 2008 | 5.316 | 5.480 | 5.058 | 5.303 | 392,006 | -0.06(-1.14%) |
Dec 08, 2008 | 5.170 | 5.409 | 5.079 | 5.364 | 137,021 | +0.31(+6.07%) |
Dec 05, 2008 | 4.883 | 5.104 | 4.746 | 5.057 | 430,735 | +0.17(+3.41%) |
Dec 04, 2008 | 5.091 | 5.091 | 4.824 | 4.890 | 122,909 | -0.22(-4.26%) |
Dec 03, 2008 | 4.947 | 5.130 | 4.767 | 5.108 | 3,962,228 | +0.09(+1.84%) |
Dec 02, 2008 | 4.870 | 5.016 | 4.852 | 5.016 | 292,852 | +0.15(+3.00%) |
Dec 01, 2008 | 5.170 | 5.170 | 4.870 | 4.870 | 306,826 | -0.32(-6.20%) |
Nov 28, 2008 | 5.196 | 5.217 | 5.146 | 5.191 | 103,449 | -0.04(-0.70%) |
Nov 26, 2008 | 4.972 | 5.257 | 4.958 | 5.228 | 234,526 | +0.17(+3.41%) |
Nov 25, 2008 | 5.118 | 5.175 | 4.930 | 5.055 | 414,072 | +0.02(+0.35%) |
Nov 24, 2008 | 4.824 | 5.159 | 4.824 | 5.038 | 363,380 | +0.27(+5.67%) |
Nov 21, 2008 | 4.563 | 4.774 | 4.532 | 4.767 | 665,631 | +0.19(+4.15%) |
Nov 20, 2008 | 4.747 | 4.871 | 4.532 | 4.577 | 408,997 | -0.13(-2.85%) |
Nov 19, 2008 | 5.028 | 5.071 | 4.712 | 4.712 | 209,423 | -0.36(-7.01%) |
Nov 18, 2008 | 4.956 | 5.073 | 4.876 | 5.067 | 106,281 | +0.07(+1.37%) |
Nov 17, 2008 | 5.129 | 5.129 | 4.971 | 4.998 | 167,096 | -0.09(-1.78%) |
Nov 14, 2008 | 5.390 | 5.390 | 5.079 | 5.089 | 477,220 | -0.33(-6.05%) |
Nov 13, 2008 | 5.080 | 5.417 | 4.836 | 5.417 | 200,969 | +0.27(+5.35%) |
Nov 12, 2008 | 5.285 | 5.301 | 5.117 | 5.142 | 124,024 | -0.19(-3.50%) |
Nov 11, 2008 | 5.392 | 5.498 | 5.269 | 5.328 | 424,312 | -0.22(-3.94%) |
Nov 10, 2008 | 5.572 | 5.668 | 5.440 | 5.547 | 1,012,801 | -0.01(-0.16%) |
Nov 07, 2008 | 5.396 | 5.593 | 5.396 | 5.555 | 171,454 | +0.20(+3.68%) |
Nov 06, 2008 | 5.691 | 5.691 | 5.358 | 5.358 | 421,248 | -0.36(-6.29%) |
Nov 05, 2008 | 6.101 | 6.133 | 5.712 | 5.718 | 454,744 | -0.35(-5.72%) |
Nov 04, 2008 | 5.880 | 6.086 | 5.880 | 6.065 | 223,199 | +0.27(+4.59%) |
Nov 03, 2008 | 5.852 | 5.872 | 5.756 | 5.798 | 96,684 | -0.06(-1.05%) |
Oct 31, 2008 | 5.770 | 5.943 | 5.689 | 5.860 | 709,702 | +0.08(+1.39%) |
Oct 30, 2008 | 5.737 | 5.860 | 5.694 | 5.779 | 187,747 | +0.24(+4.36%) |
Oct 29, 2008 | 5.703 | 5.795 | 5.538 | 5.538 | 774,977 | -0.09(-1.56%) |
Oct 28, 2008 | 5.131 | 5.672 | 5.131 | 5.626 | 530,785 | +0.45(+8.61%) |
Oct 27, 2008 | 5.149 | 5.271 | 5.072 | 5.180 | 313,475 | -0.03(-0.54%) |
Oct 24, 2008 | 5.222 | 5.348 | 5.057 | 5.208 | 550,184 | -0.24(-4.48%) |
Oct 23, 2008 | 5.481 | 5.525 | 5.254 | 5.452 | 467,678 | -0.01(-0.16%) |
Oct 22, 2008 | 5.672 | 5.721 | 5.369 | 5.460 | 187,480 | -0.27(-4.79%) |
Oct 21, 2008 | 5.996 | 5.996 | 5.735 | 5.735 | 1,056,837 | -0.32(-5.22%) |
Oct 20, 2008 | 5.933 | 6.051 | 5.832 | 6.051 | 189,812 | +0.20(+3.50%) |
Oct 17, 2008 | 5.786 | 6.066 | 5.703 | 5.846 | 3,019,962 | -0.02(-0.34%) |
Oct 16, 2008 | 5.667 | 5.867 | 5.361 | 5.867 | 671,110 | +0.20(+3.52%) |
Oct 15, 2008 | 6.096 | 6.096 | 5.667 | 5.667 | 270,622 | -0.46(-7.47%) |
Oct 14, 2008 | 7.886 | 7.886 | 6.041 | 6.124 | 1,561,781 | -0.20(-3.21%) |
Oct 13, 2008 | 5.756 | 6.327 | 5.691 | 6.327 | 2,197,548 | +0.64(+11.24%) |
Oct 10, 2008 | 5.436 | 5.949 | 5.416 | 5.688 | 1,680,737 | -0.10(-1.74%) |
Oct 09, 2008 | 5.920 | 6.115 | 5.658 | 5.789 | 467,015 | -0.18(-3.02%) |
Oct 08, 2008 | 5.928 | 6.148 | 5.810 | 5.969 | 845,286 | -0.09(-1.45%) |
Oct 07, 2008 | 6.342 | 6.409 | 6.021 | 6.057 | 1,688,425 | -0.35(-5.48%) |
Oct 06, 2008 | 6.522 | 6.586 | 6.080 | 6.408 | 1,925,579 | -0.30(-4.43%) |
Oct 03, 2008 | 6.732 | 6.978 | 6.579 | 6.705 | 0 | -0.04(-0.54%) |
Oct 02, 2008 | 7.026 | 7.250 | 6.710 | 6.741 | 2,239,964 | -0.35(-4.89%) |
Oct 01, 2008 | 7.181 | 7.279 | 6.946 | 7.088 | 1,633,650 | -0.03(-0.41%) |
Sep 30, 2008 | 6.908 | 7.156 | 6.887 | 7.117 | 328,256 | +0.22(+3.22%) |
Sep 29, 2008 | 7.449 | 7.449 | 6.822 | 6.895 | 962,054 | -0.64(-8.44%) |
Sep 26, 2008 | 7.507 | 7.532 | 7.365 | 7.531 | 0 | -0.02(-0.29%) |
Sep 25, 2008 | 7.443 | 7.637 | 7.443 | 7.553 | 261,483 | +0.14(+1.95%) |
Sep 24, 2008 | 7.414 | 7.495 | 7.384 | 7.408 | 186,988 | -0.00(-0.06%) |
Sep 23, 2008 | 7.485 | 7.604 | 7.349 | 7.412 | 2,322,223 | -0.04(-0.59%) |
Sep 22, 2008 | 7.634 | 7.652 | 7.456 | 7.456 | 417,157 | -0.23(-2.95%) |
Sep 19, 2008 | 7.267 | 7.750 | 7.017 | 7.683 | 0 | +0.27(+3.60%) |
Sep 18, 2008 | 7.089 | 7.475 | 7.075 | 7.415 | 555,040 | +0.30(+4.15%) |
Sep 17, 2008 | 7.488 | 7.544 | 7.120 | 7.120 | 242,899 | -0.39(-5.22%) |
Sep 16, 2008 | 7.386 | 7.526 | 7.267 | 7.512 | 264,944 | +0.05(+0.65%) |
Sep 15, 2008 | 7.652 | 7.652 | 7.457 | 7.463 | 157,288 | -0.25(-3.20%) |
Sep 12, 2008 | 7.680 | 7.734 | 7.574 | 7.710 | 205,442 | +0.01(+0.11%) |
Sep 11, 2008 | 7.579 | 7.702 | 7.482 | 7.702 | 219,793 | +0.08(+1.07%) |
Sep 10, 2008 | 7.604 | 7.695 | 7.604 | 7.620 | 216,872 | +0.02(+0.25%) |
Sep 09, 2008 | 7.784 | 7.784 | 7.566 | 7.601 | 187,418 | -0.14(-1.81%) |
Sep 08, 2008 | 7.718 | 7.833 | 7.649 | 7.741 | 201,831 | +0.04(+0.51%) |
Sep 05, 2008 | 7.674 | 7.734 | 7.596 | 7.702 | 0 | -0.01(-0.19%) |
Sep 04, 2008 | 8.004 | 8.004 | 7.716 | 7.716 | 1,302,575 | -0.29(-3.60%) |
Sep 03, 2008 | 8.126 | 8.143 | 7.990 | 8.004 | 602,668 | -0.16(-1.92%) |
Sep 02, 2008 | 8.319 | 8.405 | 8.125 | 8.161 | 3,935,900 | -0.15(-1.81%) |
Aug 29, 2008 | 8.409 | 8.409 | 8.256 | 8.311 | 410,481 | -0.12(-1.47%) |
Aug 28, 2008 | 8.452 | 8.493 | 8.373 | 8.436 | 113,114 | +0.01(+0.14%) |
Aug 27, 2008 | 8.452 | 8.467 | 8.319 | 8.423 | 180,455 | +0.08(+0.90%) |
Aug 26, 2008 | 8.412 | 8.415 | 8.312 | 8.348 | 117,916 | -0.03(-0.35%) |
Aug 25, 2008 | 8.446 | 8.494 | 8.367 | 8.377 | 84,598 | -0.13(-1.56%) |
Aug 22, 2008 | 8.384 | 8.528 | 8.384 | 8.510 | 165,017 | +0.10(+1.22%) |
Aug 21, 2008 | 8.389 | 8.433 | 8.319 | 8.408 | 222,878 | +0.02(+0.21%) |
Aug 20, 2008 | 8.421 | 8.476 | 8.390 | 8.390 | 178,369 | -0.02(-0.24%) |
Aug 19, 2008 | 8.422 | 8.457 | 8.358 | 8.411 | 2,570,991 | -0.10(-1.20%) |
Aug 18, 2008 | 8.614 | 8.637 | 8.447 | 8.513 | 2,494,457 | -0.11(-1.32%) |
Aug 15, 2008 | 8.672 | 8.681 | 8.555 | 8.627 | 0 | -0.01(-0.08%) |
Aug 14, 2008 | 8.608 | 8.700 | 8.553 | 8.634 | 375,795 | +0.06(+0.73%) |
Aug 13, 2008 | 8.675 | 8.675 | 8.551 | 8.572 | 354,242 | -0.10(-1.21%) |
Aug 12, 2008 | 8.700 | 8.710 | 8.627 | 8.677 | 259,424 | +0.00(+0.03%) |
Aug 11, 2008 | 8.601 | 8.756 | 8.593 | 8.674 | 241,996 | +0.08(+0.94%) |
Aug 08, 2008 | 8.468 | 8.631 | 8.466 | 8.593 | 191,078 | +0.12(+1.41%) |
Aug 07, 2008 | 8.438 | 8.536 | 8.436 | 8.474 | 84,017 | -0.06(-0.69%) |
Aug 06, 2008 | 8.390 | 8.548 | 8.358 | 8.532 | 1,052,740 | +0.18(+2.12%) |
Aug 05, 2008 | 8.234 | 8.395 | 8.218 | 8.355 | 184,491 | +0.18(+2.18%) |
Aug 04, 2008 | 8.140 | 8.253 | 8.123 | 8.176 | 10,803,259 | -0.04(-0.45%) |