Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.486 | 9.489 | 9.265 | 9.265 | 44,306 | -0.26(-2.75%) |
Oct 29, 2009 | 9.393 | 9.529 | 9.393 | 9.527 | 15,538 | +0.19(+2.07%) |
Oct 28, 2009 | 9.499 | 9.499 | 9.328 | 9.333 | 23,864 | -0.19(-1.98%) |
Oct 27, 2009 | 9.573 | 9.585 | 9.506 | 9.521 | 14,313 | -0.03(-0.30%) |
Oct 26, 2009 | 9.687 | 9.738 | 9.532 | 9.550 | 31,404 | -0.11(-1.19%) |
Oct 23, 2009 | 9.659 | 9.664 | 9.656 | 9.664 | 6,502 | -0.07(-0.76%) |
Oct 22, 2009 | 9.623 | 9.738 | 9.618 | 9.738 | 11,555 | +0.07(+0.76%) |
Oct 21, 2009 | 9.837 | 9.837 | 9.662 | 9.664 | 63,613 | -0.10(-0.99%) |
Oct 20, 2009 | 9.702 | 9.761 | 9.702 | 9.761 | 17,668 | -0.06(-0.57%) |
Oct 19, 2009 | 9.702 | 9.821 | 9.701 | 9.817 | 14,918 | +0.09(+0.90%) |
Oct 16, 2009 | 9.705 | 9.730 | 9.673 | 9.730 | 71,887 | -0.05(-0.48%) |
Oct 15, 2009 | 9.713 | 9.776 | 9.687 | 9.776 | 21,322 | +0.04(+0.42%) |
Oct 14, 2009 | 9.682 | 9.739 | 9.682 | 9.735 | 29,419 | +0.16(+1.67%) |
Oct 13, 2009 | 9.575 | 9.575 | 9.534 | 9.575 | 14,623 | -0.02(-0.24%) |
Oct 12, 2009 | 9.618 | 9.628 | 9.567 | 9.598 | 30,893 | +0.06(+0.61%) |
Oct 09, 2009 | 9.514 | 9.539 | 9.489 | 9.539 | 26,390 | +0.03(+0.32%) |
Oct 08, 2009 | 9.461 | 9.529 | 9.461 | 9.509 | 15,326 | +0.11(+1.16%) |
Oct 07, 2009 | 9.371 | 9.407 | 9.349 | 9.399 | 24,811 | +0.02(+0.25%) |
Oct 06, 2009 | 9.364 | 9.412 | 9.337 | 9.376 | 9,814 | +0.13(+1.35%) |
Oct 05, 2009 | 9.142 | 9.251 | 9.125 | 9.251 | 333,025 | +0.12(+1.30%) |
Oct 02, 2009 | 9.043 | 9.132 | 9.043 | 9.132 | 10,513 | -0.02(-0.21%) |
Oct 01, 2009 | 9.318 | 9.318 | 9.145 | 9.151 | 34,661 | -0.20(-2.17%) |
Sep 30, 2009 | 9.415 | 9.415 | 9.354 | 9.354 | 10,525 | -0.06(-0.62%) |
Sep 29, 2009 | 9.483 | 9.483 | 9.389 | 9.412 | 9,739 | -0.01(-0.05%) |
Sep 28, 2009 | 9.387 | 9.430 | 9.379 | 9.417 | 29,769 | +0.14(+1.54%) |
Sep 25, 2009 | 9.315 | 9.321 | 9.270 | 9.275 | 29,247 | -0.06(-0.65%) |
Sep 24, 2009 | 9.425 | 9.438 | 9.322 | 9.336 | 13,464 | -0.10(-1.03%) |
Sep 23, 2009 | 9.532 | 9.593 | 9.433 | 9.433 | 16,167 | -0.10(-1.01%) |
Sep 22, 2009 | 9.494 | 9.529 | 9.491 | 9.529 | 36,810 | +0.08(+0.86%) |
Sep 21, 2009 | 9.417 | 9.455 | 9.397 | 9.448 | 6,930 | -0.10(-1.03%) |
Sep 18, 2009 | 9.583 | 9.583 | 9.529 | 9.547 | 58,556 | +0.02(+0.19%) |
Sep 17, 2009 | 9.562 | 9.608 | 9.519 | 9.529 | 20,131 | -0.03(-0.29%) |
Sep 16, 2009 | 9.463 | 9.557 | 9.425 | 9.557 | 20,206 | +0.13(+1.35%) |
Sep 15, 2009 | 9.382 | 9.430 | 9.331 | 9.430 | 13,338 | +0.07(+0.79%) |
Sep 14, 2009 | 9.239 | 9.361 | 9.221 | 9.356 | 25,494 | +0.04(+0.44%) |
Sep 11, 2009 | 9.338 | 9.338 | 9.277 | 9.315 | 34,912 | -0.00(-0.03%) |
Sep 10, 2009 | 9.229 | 9.318 | 9.181 | 9.318 | 21,589 | +0.10(+1.13%) |
Sep 09, 2009 | 9.163 | 9.234 | 9.137 | 9.214 | 27,852 | +0.08(+0.86%) |
Sep 08, 2009 | 9.125 | 9.138 | 9.125 | 9.135 | 4,490 | +0.11(+1.27%) |
Sep 04, 2009 | 8.962 | 9.022 | 8.962 | 9.020 | 17,805 | +0.10(+1.08%) |
Sep 03, 2009 | 8.977 | 8.977 | 8.880 | 8.924 | 26,826 | +0.07(+0.83%) |
Sep 02, 2009 | 8.832 | 8.911 | 8.832 | 8.850 | 22,119 | -0.04(-0.49%) |
Sep 01, 2009 | 9.013 | 9.117 | 8.887 | 8.893 | 7,912 | -0.17(-1.91%) |
Aug 31, 2009 | 9.058 | 9.069 | 9.035 | 9.066 | 34,158 | -0.08(-0.87%) |
Aug 28, 2009 | 9.170 | 9.170 | 9.135 | 9.145 | 12,423 | -0.02(-0.26%) |
Aug 27, 2009 | 9.069 | 9.178 | 9.069 | 9.169 | 7,378 | +0.04(+0.40%) |
Aug 26, 2009 | 9.107 | 9.157 | 9.102 | 9.132 | 25,392 | -0.03(-0.33%) |
Aug 25, 2009 | 9.224 | 9.229 | 9.163 | 9.163 | 11,138 | +0.02(+0.25%) |
Aug 24, 2009 | 9.175 | 9.221 | 9.136 | 9.140 | 18,041 | +0.02(+0.22%) |
Aug 21, 2009 | 9.033 | 9.120 | 9.033 | 9.120 | 16,509 | +0.17(+1.91%) |
Aug 20, 2009 | 8.906 | 8.949 | 8.906 | 8.949 | 11,189 | +0.06(+0.72%) |
Aug 19, 2009 | 8.784 | 8.901 | 8.784 | 8.885 | 15,000 | +0.10(+1.13%) |
Aug 18, 2009 | 8.745 | 8.813 | 8.733 | 8.786 | 42,251 | +0.07(+0.76%) |
Aug 17, 2009 | 8.781 | 8.781 | 8.720 | 8.720 | 28,944 | -0.18(-2.02%) |
Aug 14, 2009 | 8.939 | 8.939 | 8.883 | 8.900 | 4,659 | -0.09(-0.97%) |
Aug 13, 2009 | 8.987 | 9.000 | 8.969 | 8.987 | 7,677 | -0.00(-0.03%) |
Aug 12, 2009 | 8.847 | 9.004 | 8.847 | 8.990 | 107,244 | +0.13(+1.44%) |
Aug 11, 2009 | 8.875 | 8.878 | 8.854 | 8.862 | 30,150 | -0.11(-1.19%) |
Aug 10, 2009 | 8.977 | 8.977 | 8.939 | 8.969 | 20,874 | -0.05(-0.56%) |
Aug 07, 2009 | 9.036 | 9.058 | 9.016 | 9.020 | 15,197 | +0.13(+1.51%) |
Aug 06, 2009 | 8.946 | 8.946 | 8.851 | 8.886 | 16,328 | -0.03(-0.38%) |
Aug 05, 2009 | 8.944 | 8.944 | 8.868 | 8.920 | 6,321 | +0.00(+0.02%) |
Aug 04, 2009 | 8.901 | 8.977 | 8.799 | 8.918 | 35,608 | -0.03(-0.37%) |
Aug 03, 2009 | 8.893 | 8.952 | 8.845 | 8.952 | 52,773 | +0.16(+1.79%) |
Jul 31, 2009 | 8.804 | 8.822 | 8.745 | 8.794 | 41,878 | +0.02(+0.23%) |
Jul 30, 2009 | 8.781 | 8.882 | 8.743 | 8.773 | 106,226 | +0.12(+1.44%) |
Jul 29, 2009 | 8.672 | 8.672 | 8.595 | 8.649 | 187,599 | -0.09(-0.99%) |
Jul 28, 2009 | 8.682 | 8.735 | 8.631 | 8.735 | 29,361 | -0.02(-0.17%) |
Jul 27, 2009 | 8.763 | 8.763 | 8.707 | 8.750 | 10,054 | +0.04(+0.47%) |
Jul 24, 2009 | 8.646 | 8.728 | 8.639 | 8.710 | 3,551 | -0.00(-0.03%) |
Jul 23, 2009 | 8.542 | 8.713 | 8.532 | 8.713 | 21,573 | +0.21(+2.49%) |
Jul 22, 2009 | 8.453 | 8.549 | 8.453 | 8.501 | 15,829 | +0.02(+0.21%) |
Jul 21, 2009 | 8.473 | 8.497 | 8.407 | 8.483 | 45,084 | +0.04(+0.43%) |
Jul 20, 2009 | 8.374 | 8.447 | 8.374 | 8.447 | 90,518 | +0.10(+1.24%) |
Jul 17, 2009 | 8.315 | 8.343 | 8.313 | 8.343 | 3,402 | -0.00(-0.01%) |
Jul 16, 2009 | 8.203 | 8.344 | 8.203 | 8.344 | 13,664 | +0.08(+0.97%) |
Jul 15, 2009 | 8.104 | 8.264 | 8.096 | 8.264 | 21,004 | +0.32(+3.97%) |
Jul 14, 2009 | 7.987 | 7.987 | 7.949 | 7.949 | 3,646 | +0.04(+0.45%) |
Jul 13, 2009 | 7.804 | 8.134 | 7.783 | 7.913 | 2,946 | +0.13(+1.67%) |
Jul 10, 2009 | 7.748 | 7.783 | 7.748 | 7.783 | 15,680 | -0.00(-0.03%) |
Jul 09, 2009 | 7.796 | 7.842 | 7.786 | 7.786 | 24,999 | +0.00(+0.00%) |
Jul 08, 2009 | 7.791 | 7.816 | 7.701 | 7.786 | 13,228 | -0.01(-0.10%) |
Jul 07, 2009 | 7.921 | 7.921 | 7.788 | 7.793 | 12,254 | -0.11(-1.38%) |
Jul 06, 2009 | 7.877 | 7.905 | 7.877 | 7.903 | 48,082 | -0.06(-0.77%) |
Jul 02, 2009 | 7.989 | 7.995 | 7.960 | 7.964 | 52,722 | -0.21(-2.55%) |
Jul 01, 2009 | 8.224 | 8.246 | 8.173 | 8.173 | 21,966 | +0.01(+0.12%) |
Jun 30, 2009 | 8.338 | 8.338 | 8.124 | 8.162 | 11,500 | -0.06(-0.71%) |
Jun 29, 2009 | 8.196 | 8.226 | 8.129 | 8.221 | 14,851 | -0.18(-2.12%) |
Jun 26, 2009 | 8.134 | 8.399 | 8.118 | 8.399 | 19,931 | +0.25(+3.06%) |
Jun 25, 2009 | 8.119 | 8.150 | 8.119 | 8.150 | 25,318 | +0.10(+1.25%) |
Jun 24, 2009 | 8.048 | 8.056 | 8.048 | 8.049 | 26,162 | +0.11(+1.37%) |
Jun 23, 2009 | 7.916 | 7.964 | 7.885 | 7.941 | 88,982 | -0.02(-0.26%) |
Jun 22, 2009 | 8.061 | 8.068 | 7.913 | 7.961 | 133,847 | -0.26(-3.13%) |
Jun 19, 2009 | 8.287 | 8.287 | 8.218 | 8.218 | 13,177 | +0.00(+0.00%) |
Jun 18, 2009 | 8.196 | 8.218 | 8.196 | 8.218 | 3,418 | +0.06(+0.78%) |
Jun 17, 2009 | 8.193 | 8.193 | 8.101 | 8.155 | 19,864 | -0.04(-0.53%) |
Jun 16, 2009 | 8.350 | 8.350 | 8.198 | 8.198 | 24,791 | -0.10(-1.23%) |
Jun 15, 2009 | 8.315 | 8.315 | 8.252 | 8.300 | 179,749 | -0.17(-2.01%) |
Jun 12, 2009 | 8.455 | 8.470 | 8.412 | 8.470 | 67,970 | -0.01(-0.09%) |
Jun 11, 2009 | 8.481 | 8.588 | 8.476 | 8.478 | 19,444 | +0.05(+0.63%) |
Jun 10, 2009 | 8.557 | 8.557 | 8.353 | 8.425 | 66,764 | -0.05(-0.63%) |
Jun 09, 2009 | 8.458 | 8.506 | 8.440 | 8.478 | 16,709 | +0.02(+0.20%) |
Jun 08, 2009 | 8.325 | 8.476 | 8.308 | 8.461 | 73,620 | +0.05(+0.62%) |
Jun 05, 2009 | 8.534 | 8.539 | 8.404 | 8.409 | 15,841 | -0.04(-0.48%) |
Jun 04, 2009 | 8.374 | 8.452 | 8.374 | 8.450 | 28,567 | +0.14(+1.68%) |
Jun 03, 2009 | 8.414 | 8.417 | 8.290 | 8.310 | 26,170 | -0.19(-2.25%) |
Jun 02, 2009 | 8.463 | 8.509 | 8.463 | 8.501 | 20,277 | +0.04(+0.45%) |
Jun 01, 2009 | 8.346 | 8.511 | 8.346 | 8.463 | 21,055 | +0.32(+3.94%) |
May 29, 2009 | 8.129 | 8.193 | 8.119 | 8.142 | 45,198 | +0.01(+0.16%) |
May 28, 2009 | 7.964 | 8.160 | 7.964 | 8.129 | 7,072 | +0.11(+1.40%) |
May 27, 2009 | 8.129 | 8.170 | 8.015 | 8.017 | 16,713 | -0.09(-1.10%) |
May 26, 2009 | 7.877 | 8.145 | 7.877 | 8.107 | 73,954 | +0.10(+1.30%) |
May 22, 2009 | 7.946 | 8.017 | 7.946 | 8.002 | 6,376 | +0.07(+0.90%) |
May 21, 2009 | 7.908 | 7.941 | 7.908 | 7.931 | 3,928 | -0.19(-2.29%) |
May 20, 2009 | 8.201 | 8.249 | 8.117 | 8.117 | 8,773 | -0.04(-0.44%) |
May 19, 2009 | 8.174 | 8.185 | 8.148 | 8.152 | 36,810 | +0.05(+0.60%) |
May 18, 2009 | 7.982 | 8.117 | 7.794 | 8.104 | 54,804 | +0.24(+3.01%) |
May 15, 2009 | 7.951 | 7.972 | 7.849 | 7.867 | 12,010 | -0.09(-1.09%) |
May 14, 2009 | 7.853 | 8.000 | 7.853 | 7.954 | 41,772 | +0.07(+0.87%) |
May 13, 2009 | 7.967 | 7.973 | 7.883 | 7.885 | 67,283 | -0.23(-2.79%) |
May 12, 2009 | 8.203 | 8.203 | 8.076 | 8.112 | 11,004 | +0.03(+0.31%) |
May 11, 2009 | 8.137 | 8.150 | 8.086 | 8.086 | 74,170 | -0.19(-2.34%) |
May 08, 2009 | 8.198 | 8.297 | 8.145 | 8.280 | 41,823 | +0.23(+2.81%) |
May 07, 2009 | 8.264 | 8.269 | 8.023 | 8.053 | 12,871 | -0.11(-1.37%) |
May 06, 2009 | 8.179 | 8.185 | 8.071 | 8.165 | 55,072 | +0.15(+1.81%) |
May 05, 2009 | 8.007 | 8.020 | 7.983 | 8.020 | 21,361 | -0.03(-0.32%) |
May 04, 2009 | 7.865 | 8.045 | 7.862 | 8.045 | 30,276 | +0.26(+3.40%) |
May 01, 2009 | 7.753 | 7.781 | 7.709 | 7.781 | 9,590 | +0.03(+0.36%) |
Apr 30, 2009 | 7.832 | 7.867 | 7.737 | 7.753 | 32,425 | +0.05(+0.66%) |
Apr 29, 2009 | 7.717 | 7.778 | 7.702 | 7.702 | 8,832 | +0.13(+1.78%) |
Apr 28, 2009 | 7.473 | 7.609 | 7.473 | 7.567 | 17,707 | -0.06(-0.77%) |
Apr 27, 2009 | 7.597 | 7.671 | 7.557 | 7.625 | 45,976 | -0.06(-0.83%) |
Apr 24, 2009 | 7.590 | 7.689 | 7.590 | 7.689 | 6,266 | +0.17(+2.20%) |
Apr 23, 2009 | 7.503 | 7.530 | 7.407 | 7.524 | 21,055 | +0.09(+1.20%) |
Apr 22, 2009 | 7.412 | 7.618 | 7.412 | 7.435 | 93,332 | -0.08(-1.12%) |
Apr 21, 2009 | 7.373 | 7.519 | 7.345 | 7.519 | 44,754 | +0.14(+1.86%) |
Apr 20, 2009 | 7.506 | 7.506 | 7.381 | 7.381 | 15,680 | -0.31(-4.04%) |
Apr 17, 2009 | 7.636 | 7.720 | 7.636 | 7.692 | 38,562 | +0.13(+1.71%) |
Apr 16, 2009 | 7.631 | 7.631 | 7.503 | 7.562 | 63,204 | -0.00(-0.03%) |
Apr 15, 2009 | 7.424 | 7.564 | 7.424 | 7.564 | 38,110 | +0.09(+1.23%) |
Apr 14, 2009 | 7.513 | 7.598 | 7.468 | 7.473 | 771,342 | -0.16(-2.04%) |
Apr 13, 2009 | 7.552 | 7.651 | 7.521 | 7.628 | 71,718 | +0.04(+0.47%) |
Apr 09, 2009 | 7.516 | 7.608 | 7.491 | 7.592 | 15,538 | +0.26(+3.58%) |
Apr 08, 2009 | 7.297 | 7.351 | 7.249 | 7.330 | 29,474 | +0.08(+1.09%) |
Apr 07, 2009 | 7.353 | 7.353 | 7.239 | 7.251 | 1,319,308 | -0.16(-2.20%) |
Apr 06, 2009 | 7.373 | 7.414 | 7.330 | 7.414 | 11,786 | -0.08(-1.05%) |
Apr 03, 2009 | 7.409 | 7.493 | 7.363 | 7.493 | 5,712 | +0.08(+1.10%) |
Apr 02, 2009 | 7.469 | 7.513 | 7.399 | 7.412 | 17,334 | +0.22(+3.08%) |
Apr 01, 2009 | 6.943 | 7.195 | 6.943 | 7.190 | 18,367 | +0.15(+2.13%) |
Mar 31, 2009 | 7.066 | 7.160 | 7.007 | 7.040 | 8,604 | +0.05(+0.69%) |
Mar 30, 2009 | 7.106 | 7.106 | 6.895 | 6.992 | 20,674 | -0.37(-5.01%) |
Mar 26, 2009 | 7.274 | 7.368 | 7.274 | 7.361 | 5,716 | +0.13(+1.83%) |
Mar 25, 2009 | 7.231 | 7.292 | 7.002 | 7.228 | 185,253 | +0.08(+1.14%) |
Mar 24, 2009 | 7.178 | 7.228 | 7.147 | 7.147 | 22,827 | -0.14(-1.89%) |
Mar 23, 2009 | 7.048 | 7.284 | 7.048 | 7.284 | 15,122 | +0.43(+6.20%) |
Mar 20, 2009 | 7.017 | 7.030 | 6.844 | 6.859 | 130,114 | -0.14(-2.00%) |
Mar 19, 2009 | 7.142 | 7.142 | 6.992 | 6.999 | 45,949 | -0.07(-1.04%) |
Mar 18, 2009 | 6.841 | 7.073 | 6.831 | 7.073 | 34,142 | +0.22(+3.27%) |
Mar 17, 2009 | 6.747 | 6.864 | 6.719 | 6.849 | 18,387 | +0.03(+0.41%) |
Mar 16, 2009 | 6.780 | 6.895 | 6.780 | 6.821 | 54,451 | +0.08(+1.22%) |
Mar 13, 2009 | 6.722 | 6.747 | 6.686 | 6.739 | 0 | +0.03(+0.49%) |
Mar 12, 2009 | 6.469 | 6.706 | 6.469 | 6.706 | 43,874 | +0.22(+3.44%) |
Mar 11, 2009 | 6.485 | 6.495 | 6.462 | 6.483 | 26,485 | +0.09(+1.35%) |
Mar 10, 2009 | 6.185 | 6.396 | 6.185 | 6.396 | 178,004 | +0.34(+5.54%) |
Mar 09, 2009 | 6.074 | 6.162 | 6.060 | 6.060 | 43,241 | +0.00(+0.04%) |
Mar 06, 2009 | 6.190 | 6.200 | 5.963 | 6.058 | 0 | -0.04(-0.61%) |
Mar 05, 2009 | 6.198 | 6.254 | 6.095 | 6.095 | 31,863 | -0.31(-4.86%) |
Mar 04, 2009 | 6.345 | 6.458 | 6.322 | 6.406 | 83,018 | +0.19(+3.04%) |
Mar 02, 2009 | 6.447 | 6.450 | 6.215 | 6.217 | 107,488 | -0.34(-5.25%) |
Feb 27, 2009 | 6.587 | 6.676 | 6.521 | 6.562 | 0 | -0.16(-2.42%) |
Feb 26, 2009 | 6.857 | 6.895 | 6.689 | 6.724 | 94,337 | -0.08(-1.20%) |
Feb 25, 2009 | 6.770 | 6.887 | 6.745 | 6.806 | 16,301 | -0.07(-1.00%) |
Feb 24, 2009 | 6.653 | 6.875 | 6.631 | 6.875 | 26,347 | +0.25(+3.76%) |
Feb 23, 2009 | 6.976 | 7.763 | 6.625 | 6.625 | 94,506 | -0.23(-3.41%) |
Feb 20, 2009 | 6.839 | 6.898 | 6.742 | 6.859 | 86,982 | -0.09(-1.28%) |
Feb 19, 2009 | 7.127 | 7.127 | 6.936 | 6.948 | 49,536 | -0.12(-1.69%) |
Feb 18, 2009 | 7.066 | 7.088 | 6.835 | 7.068 | 46,840 | -0.02(-0.29%) |
Feb 17, 2009 | 7.142 | 7.157 | 7.081 | 7.088 | 24,764 | -0.30(-4.10%) |
Feb 13, 2009 | 7.478 | 7.478 | 7.391 | 7.391 | 82,413 | +0.06(+0.83%) |
Feb 12, 2009 | 7.254 | 7.330 | 7.223 | 7.330 | 16,874 | -0.11(-1.47%) |
Feb 11, 2009 | 7.414 | 7.452 | 7.407 | 7.440 | 17,157 | +0.02(+0.27%) |
Feb 10, 2009 | 7.735 | 7.735 | 7.371 | 7.419 | 45,410 | -0.35(-4.46%) |
Feb 09, 2009 | 7.768 | 7.784 | 7.703 | 7.765 | 14,831 | +0.04(+0.56%) |
Feb 06, 2009 | 7.684 | 7.722 | 7.684 | 7.722 | 1,964 | +0.18(+2.36%) |
Feb 05, 2009 | 7.457 | 7.579 | 7.457 | 7.544 | 10,073 | +0.13(+1.74%) |
Feb 04, 2009 | 7.470 | 7.549 | 7.401 | 7.415 | 12,230 | -0.04(-0.54%) |
Feb 03, 2009 | 7.379 | 7.455 | 7.323 | 7.455 | 48,443 | +0.18(+2.48%) |
Feb 02, 2009 | 7.272 | 7.320 | 7.265 | 7.274 | 3,889 | -0.06(-0.80%) |
Jan 30, 2009 | 7.415 | 7.432 | 7.333 | 7.333 | 0 | -0.23(-3.06%) |
Jan 29, 2009 | 7.631 | 7.631 | 7.519 | 7.564 | 8,309 | -0.21(-2.72%) |
Jan 28, 2009 | 7.692 | 7.791 | 7.681 | 7.776 | 25,707 | +0.24(+3.21%) |
Jan 27, 2009 | 7.452 | 7.552 | 7.452 | 7.534 | 33,140 | +0.08(+1.06%) |
Jan 26, 2009 | 7.575 | 7.580 | 7.394 | 7.455 | 13,692 | +0.06(+0.86%) |
Jan 23, 2009 | 7.228 | 7.425 | 7.228 | 7.391 | 68,450 | +0.09(+1.27%) |
Jan 22, 2009 | 7.254 | 7.320 | 7.226 | 7.298 | 10,376 | -0.08(-1.13%) |
Jan 21, 2009 | 7.231 | 7.387 | 7.231 | 7.382 | 1,791 | +0.24(+3.36%) |
Jan 20, 2009 | 7.521 | 7.521 | 7.142 | 7.142 | 32,578 | -0.42(-5.55%) |
Jan 16, 2009 | 7.595 | 7.638 | 7.455 | 7.562 | 172,299 | +0.06(+0.81%) |
Jan 15, 2009 | 7.305 | 7.524 | 7.239 | 7.501 | 975,757 | +0.04(+0.51%) |
Jan 14, 2009 | 7.552 | 7.552 | 7.412 | 7.463 | 25,648 | -0.26(-3.38%) |
Jan 13, 2009 | 7.669 | 7.753 | 7.661 | 7.723 | 64,831 | +0.04(+0.48%) |
Jan 12, 2009 | 7.837 | 7.837 | 7.669 | 7.687 | 19,192 | -0.24(-3.08%) |
Jan 09, 2009 | 7.943 | 7.963 | 7.928 | 7.931 | 17,330 | -0.10(-1.27%) |
Jan 08, 2009 | 8.051 | 8.058 | 7.984 | 8.033 | 534,367 | +0.00(+0.00%) |
Jan 07, 2009 | 8.140 | 8.142 | 8.005 | 8.033 | 142,522 | -0.27(-3.25%) |
Jan 06, 2009 | 8.374 | 8.376 | 8.272 | 8.302 | 33,003 | +0.11(+1.30%) |
Jan 05, 2009 | 8.140 | 8.244 | 8.140 | 8.196 | 121,730 | -0.02(-0.28%) |
Jan 02, 2009 | 8.213 | 8.221 | 7.961 | 8.218 | 0 | +0.24(+3.06%) |
Jan 01, 2009 | 7.821 | 7.992 | 7.821 | 7.974 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.821 | 7.992 | 7.821 | 7.974 | 282,923 | +0.21(+2.69%) |
Dec 30, 2008 | 7.748 | 7.796 | 7.702 | 7.765 | 99,225 | +0.15(+1.94%) |
Dec 29, 2008 | 7.732 | 7.732 | 7.544 | 7.618 | 116,583 | +0.02(+0.25%) |
Dec 26, 2008 | 7.562 | 7.648 | 7.557 | 7.598 | 162,744 | -0.02(-0.28%) |
Dec 24, 2008 | 7.587 | 7.625 | 7.516 | 7.620 | 101,248 | +0.09(+1.21%) |
Dec 23, 2008 | 7.687 | 7.687 | 7.523 | 7.529 | 63,762 | -0.04(-0.57%) |
Dec 22, 2008 | 7.707 | 7.727 | 7.564 | 7.572 | 71,094 | -0.29(-3.72%) |
Dec 19, 2008 | 7.865 | 7.949 | 7.834 | 7.865 | 191,909 | +0.05(+0.59%) |
Dec 18, 2008 | 8.076 | 8.076 | 7.809 | 7.819 | 73,483 | -0.20(-2.48%) |
Dec 17, 2008 | 7.982 | 8.109 | 7.951 | 8.017 | 21,369 | -0.00(-0.06%) |
Dec 16, 2008 | 7.819 | 8.063 | 7.776 | 8.022 | 380,667 | +0.32(+4.13%) |
Dec 15, 2008 | 7.694 | 7.735 | 7.594 | 7.704 | 74,528 | -0.09(-1.11%) |
Dec 12, 2008 | 7.536 | 7.799 | 7.536 | 7.791 | 309,431 | +0.20(+2.61%) |
Dec 11, 2008 | 8.272 | 8.272 | 7.580 | 7.592 | 2,371,927 | -0.37(-4.67%) |
Dec 10, 2008 | 7.982 | 8.048 | 7.511 | 7.964 | 156,089 | +0.02(+0.26%) |
Dec 09, 2008 | 8.007 | 8.554 | 7.885 | 7.944 | 250,815 | -0.12(-1.48%) |
Dec 08, 2008 | 7.995 | 8.362 | 7.995 | 8.063 | 295,759 | +0.27(+3.53%) |
Dec 05, 2008 | 7.463 | 7.788 | 7.228 | 7.788 | 174,437 | +0.31(+4.19%) |
Dec 04, 2008 | 7.811 | 7.811 | 7.440 | 7.475 | 50,420 | -0.16(-2.10%) |
Dec 03, 2008 | 7.463 | 7.636 | 7.218 | 7.636 | 54,710 | +0.23(+3.06%) |
Dec 02, 2008 | 7.687 | 7.745 | 7.200 | 7.409 | 162,045 | +0.17(+2.36%) |
Dec 01, 2008 | 7.513 | 7.559 | 7.239 | 7.239 | 86,912 | -0.62(-7.87%) |
Nov 28, 2008 | 7.824 | 7.857 | 7.743 | 7.857 | 821,169 | +0.10(+1.28%) |
Nov 26, 2008 | 7.401 | 7.758 | 7.399 | 7.758 | 104,195 | +0.21(+2.73%) |
Nov 25, 2008 | 7.596 | 7.596 | 7.127 | 7.552 | 312,374 | +0.17(+2.31%) |
Nov 24, 2008 | 7.372 | 7.457 | 7.289 | 7.381 | 175,549 | +0.37(+5.26%) |
Nov 21, 2008 | 6.656 | 7.890 | 6.274 | 7.012 | 71,027 | +0.40(+6.08%) |
Nov 20, 2008 | 7.880 | 7.880 | 6.610 | 6.610 | 68,949 | -0.46(-6.55%) |
Nov 19, 2008 | 7.491 | 7.839 | 7.055 | 7.073 | 335,861 | -0.41(-5.44%) |
Nov 18, 2008 | 7.539 | 7.555 | 7.254 | 7.480 | 102,462 | -0.11(-1.48%) |
Nov 17, 2008 | 7.491 | 7.681 | 7.475 | 7.592 | 47,960 | -0.28(-3.50%) |
Nov 14, 2008 | 7.908 | 8.006 | 7.687 | 7.868 | 33,631 | -0.11(-1.39%) |
Nov 13, 2008 | 7.687 | 7.979 | 7.211 | 7.979 | 27,765 | +0.40(+5.23%) |
Nov 12, 2008 | 7.712 | 7.768 | 7.470 | 7.583 | 136,114 | -0.32(-4.08%) |
Nov 11, 2008 | 7.890 | 7.905 | 7.778 | 7.905 | 90,016 | -0.10(-1.21%) |
Nov 10, 2008 | 8.211 | 8.277 | 7.964 | 8.003 | 135,336 | -0.14(-1.68%) |
Nov 07, 2008 | 8.099 | 8.180 | 7.998 | 8.140 | 157,448 | +0.13(+1.69%) |
Nov 06, 2008 | 8.361 | 8.361 | 8.005 | 8.005 | 117,671 | -0.32(-3.79%) |
Nov 05, 2008 | 8.819 | 8.819 | 8.320 | 8.320 | 622,058 | -0.48(-5.41%) |
Nov 04, 2008 | 8.684 | 8.870 | 8.682 | 8.796 | 51,909 | +0.30(+3.54%) |