Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.865 | 7.874 | 7.742 | 7.852 | 350,880 | -0.02(-0.30%) |
Sep 29, 2009 | 7.913 | 7.916 | 7.868 | 7.876 | 712,769 | -0.02(-0.32%) |
Sep 28, 2009 | 7.788 | 7.941 | 7.788 | 7.901 | 305,805 | +0.14(+1.75%) |
Sep 25, 2009 | 7.752 | 7.788 | 7.745 | 7.765 | 446,902 | -0.00(-0.04%) |
Sep 24, 2009 | 7.879 | 7.879 | 7.735 | 7.768 | 159,509 | -0.11(-1.37%) |
Sep 23, 2009 | 7.944 | 7.980 | 7.876 | 7.876 | 519,048 | -0.06(-0.81%) |
Sep 22, 2009 | 7.980 | 7.980 | 7.897 | 7.940 | 399,829 | -0.00(-0.02%) |
Sep 21, 2009 | 7.818 | 7.965 | 7.818 | 7.941 | 441,535 | +0.05(+0.69%) |
Sep 18, 2009 | 7.960 | 7.993 | 7.883 | 7.887 | 356,413 | -0.03(-0.43%) |
Sep 17, 2009 | 7.959 | 7.959 | 7.906 | 7.921 | 507,705 | +0.05(+0.57%) |
Sep 16, 2009 | 7.891 | 7.927 | 7.846 | 7.876 | 727,839 | -0.02(-0.29%) |
Sep 15, 2009 | 7.949 | 7.949 | 7.850 | 7.899 | 366,699 | -0.03(-0.41%) |
Sep 14, 2009 | 7.846 | 7.934 | 7.821 | 7.932 | 117,124 | +0.07(+0.89%) |
Sep 11, 2009 | 7.916 | 7.916 | 7.855 | 7.862 | 348,869 | -0.02(-0.32%) |
Sep 10, 2009 | 7.799 | 7.893 | 7.773 | 7.887 | 300,592 | +0.07(+0.90%) |
Sep 09, 2009 | 7.656 | 7.842 | 7.656 | 7.816 | 260,737 | +0.20(+2.67%) |
Sep 08, 2009 | 7.668 | 7.698 | 7.573 | 7.613 | 267,981 | -0.01(-0.14%) |
Sep 04, 2009 | 7.507 | 7.641 | 7.507 | 7.624 | 156,537 | +0.12(+1.56%) |
Sep 03, 2009 | 7.443 | 7.512 | 7.414 | 7.507 | 156,294 | +0.08(+1.03%) |
Sep 02, 2009 | 7.425 | 7.452 | 7.383 | 7.431 | 169,058 | -0.02(-0.34%) |
Sep 01, 2009 | 7.524 | 7.642 | 7.451 | 7.456 | 299,318 | -0.12(-1.63%) |
Aug 31, 2009 | 7.542 | 7.579 | 7.489 | 7.579 | 117,566 | -0.02(-0.29%) |
Aug 28, 2009 | 7.654 | 7.692 | 7.536 | 7.601 | 76,981 | -0.04(-0.53%) |
Aug 27, 2009 | 7.581 | 7.659 | 7.545 | 7.642 | 84,615 | +0.02(+0.27%) |
Aug 26, 2009 | 7.638 | 7.702 | 7.593 | 7.621 | 150,984 | -0.02(-0.22%) |
Aug 25, 2009 | 7.637 | 7.690 | 7.613 | 7.638 | 1,613,535 | +0.01(+0.12%) |
Aug 24, 2009 | 7.667 | 7.667 | 7.610 | 7.629 | 280,533 | +0.03(+0.35%) |
Aug 21, 2009 | 7.564 | 7.638 | 7.559 | 7.603 | 263,677 | +0.09(+1.21%) |
Aug 20, 2009 | 7.451 | 7.529 | 7.415 | 7.512 | 251,022 | +0.08(+1.03%) |
Aug 19, 2009 | 7.295 | 7.435 | 7.295 | 7.435 | 305,959 | +0.08(+1.10%) |
Aug 18, 2009 | 7.351 | 7.370 | 7.296 | 7.354 | 131,656 | +0.01(+0.19%) |
Aug 17, 2009 | 7.340 | 7.378 | 7.320 | 7.340 | 231,789 | -0.10(-1.36%) |
Aug 14, 2009 | 7.467 | 7.467 | 7.376 | 7.442 | 265,143 | -0.03(-0.44%) |
Aug 13, 2009 | 7.520 | 7.520 | 7.393 | 7.474 | 1,924,964 | -0.00(-0.02%) |
Aug 12, 2009 | 7.387 | 7.528 | 7.359 | 7.476 | 233,473 | +0.07(+0.99%) |
Aug 11, 2009 | 7.437 | 7.451 | 7.386 | 7.403 | 138,765 | -0.05(-0.69%) |
Aug 10, 2009 | 7.375 | 7.463 | 7.375 | 7.454 | 203,610 | +0.06(+0.77%) |
Aug 07, 2009 | 7.410 | 7.438 | 7.359 | 7.398 | 298,677 | +0.08(+1.09%) |
Aug 06, 2009 | 7.420 | 7.421 | 7.287 | 7.318 | 291,113 | -0.06(-0.79%) |
Aug 05, 2009 | 7.407 | 7.407 | 7.313 | 7.376 | 172,080 | -0.02(-0.21%) |
Aug 04, 2009 | 7.326 | 7.410 | 7.309 | 7.392 | 531,344 | +0.05(+0.64%) |
Aug 03, 2009 | 7.293 | 7.351 | 7.243 | 7.345 | 378,758 | +0.09(+1.25%) |
Jul 31, 2009 | 7.215 | 7.312 | 7.187 | 7.254 | 251,899 | +0.05(+0.76%) |
Jul 30, 2009 | 7.284 | 7.290 | 7.200 | 7.200 | 419,126 | -0.03(-0.41%) |
Jul 29, 2009 | 7.183 | 7.253 | 7.151 | 7.229 | 264,407 | +0.03(+0.48%) |
Jul 28, 2009 | 7.101 | 7.202 | 7.084 | 7.195 | 336,886 | +0.07(+1.01%) |
Jul 27, 2009 | 7.142 | 7.147 | 7.083 | 7.123 | 746,457 | +0.02(+0.26%) |
Jul 24, 2009 | 6.969 | 7.104 | 6.967 | 7.104 | 4,355 | +0.12(+1.77%) |
Jul 23, 2009 | 6.711 | 7.013 | 6.711 | 6.981 | 415,366 | +0.20(+2.99%) |
Jul 22, 2009 | 6.781 | 6.823 | 6.753 | 6.778 | 156,383 | -0.05(-0.78%) |
Jul 21, 2009 | 6.803 | 6.878 | 6.772 | 6.831 | 1,548,812 | +0.06(+0.88%) |
Jul 20, 2009 | 6.752 | 6.786 | 6.711 | 6.772 | 380,776 | +0.06(+0.91%) |
Jul 17, 2009 | 6.775 | 6.781 | 6.699 | 6.711 | 310,378 | -0.07(-0.99%) |
Jul 16, 2009 | 6.650 | 6.795 | 6.650 | 6.778 | 453,178 | +0.10(+1.52%) |
Jul 15, 2009 | 6.630 | 6.689 | 6.596 | 6.677 | 308,476 | +0.11(+1.69%) |
Jul 14, 2009 | 6.556 | 6.570 | 6.513 | 6.566 | 411,351 | +0.02(+0.31%) |
Jul 13, 2009 | 6.424 | 6.556 | 6.399 | 6.545 | 378,015 | +0.12(+1.82%) |
Jul 10, 2009 | 6.414 | 6.473 | 6.394 | 6.428 | 308,309 | +0.00(+0.05%) |
Jul 09, 2009 | 6.472 | 6.472 | 6.413 | 6.425 | 252,610 | -0.05(-0.80%) |
Jul 08, 2009 | 6.572 | 6.580 | 6.444 | 6.477 | 279,752 | -0.08(-1.19%) |
Jul 07, 2009 | 6.619 | 6.652 | 6.542 | 6.555 | 378,694 | -0.08(-1.27%) |
Jul 06, 2009 | 6.603 | 6.684 | 6.597 | 6.639 | 242,984 | -0.03(-0.47%) |
Jul 02, 2009 | 6.766 | 6.766 | 6.661 | 6.670 | 185,856 | -0.17(-2.53%) |
Jul 01, 2009 | 6.916 | 6.920 | 6.834 | 6.844 | 394,930 | -0.07(-0.95%) |
Jun 30, 2009 | 7.026 | 7.026 | 6.878 | 6.909 | 601,197 | -0.05(-0.67%) |
Jun 29, 2009 | 6.992 | 6.997 | 6.859 | 6.956 | 508,564 | +0.00(+0.00%) |
Jun 26, 2009 | 6.894 | 6.978 | 6.853 | 6.956 | 192,735 | +0.03(+0.38%) |
Jun 25, 2009 | 6.878 | 6.961 | 6.870 | 6.930 | 424,659 | +0.19(+2.87%) |
Jun 24, 2009 | 6.705 | 6.772 | 6.702 | 6.736 | 172,971 | +0.04(+0.65%) |
Jun 23, 2009 | 6.767 | 6.767 | 6.675 | 6.692 | 945,398 | -0.01(-0.09%) |
Jun 22, 2009 | 6.814 | 6.837 | 6.695 | 6.698 | 315,598 | -0.15(-2.14%) |
Jun 19, 2009 | 6.850 | 6.926 | 6.835 | 6.845 | 472,404 | +0.06(+0.83%) |
Jun 18, 2009 | 6.675 | 6.814 | 6.675 | 6.789 | 156,082 | +0.10(+1.47%) |
Jun 17, 2009 | 6.556 | 6.736 | 6.556 | 6.691 | 329,041 | +0.13(+1.93%) |
Jun 16, 2009 | 6.597 | 6.675 | 6.564 | 6.564 | 222,797 | -0.01(-0.19%) |
Jun 15, 2009 | 6.730 | 6.730 | 6.551 | 6.577 | 238,892 | -0.22(-3.22%) |
Jun 12, 2009 | 6.745 | 6.817 | 6.723 | 6.795 | 177,710 | +0.02(+0.32%) |
Jun 11, 2009 | 6.700 | 6.845 | 6.691 | 6.773 | 226,608 | +0.10(+1.43%) |
Jun 10, 2009 | 6.750 | 6.762 | 6.631 | 6.678 | 212,192 | -0.03(-0.47%) |
Jun 09, 2009 | 6.652 | 6.727 | 6.647 | 6.709 | 618,893 | +0.06(+0.87%) |
Jun 08, 2009 | 6.708 | 6.708 | 6.586 | 6.652 | 215,349 | -0.08(-1.16%) |
Jun 05, 2009 | 6.714 | 6.756 | 6.655 | 6.730 | 362,075 | +0.01(+0.17%) |
Jun 04, 2009 | 6.811 | 6.811 | 6.656 | 6.718 | 8,810,926 | -0.08(-1.23%) |
Jun 03, 2009 | 6.794 | 6.823 | 6.739 | 6.802 | 3,798,744 | -0.05(-0.77%) |
Jun 02, 2009 | 6.634 | 6.867 | 6.634 | 6.855 | 1,908,882 | +0.20(+3.00%) |
Jun 01, 2009 | 6.580 | 6.683 | 6.580 | 6.655 | 1,043,040 | +0.14(+2.11%) |
May 29, 2009 | 6.403 | 6.517 | 6.385 | 6.517 | 185,523 | +0.13(+2.00%) |
May 28, 2009 | 6.433 | 6.442 | 6.321 | 6.389 | 266,578 | -0.00(-0.05%) |
May 27, 2009 | 6.438 | 6.494 | 6.392 | 6.392 | 1,585,637 | -0.07(-1.09%) |
May 26, 2009 | 6.263 | 6.477 | 6.246 | 6.463 | 438,960 | +0.15(+2.43%) |
May 22, 2009 | 6.313 | 6.361 | 6.282 | 6.310 | 368,447 | +0.01(+0.17%) |
May 21, 2009 | 6.346 | 6.380 | 6.254 | 6.299 | 320,228 | -0.12(-1.80%) |
May 20, 2009 | 6.435 | 6.508 | 6.414 | 6.414 | 936,925 | -0.00(-0.05%) |
May 19, 2009 | 6.422 | 6.453 | 6.394 | 6.417 | 282,147 | -0.02(-0.29%) |
May 18, 2009 | 6.449 | 6.464 | 6.336 | 6.436 | 261,916 | +0.05(+0.76%) |
May 15, 2009 | 6.388 | 6.436 | 6.333 | 6.388 | 336,207 | -0.04(-0.59%) |
May 14, 2009 | 6.431 | 6.456 | 6.372 | 6.425 | 307,996 | +0.06(+0.88%) |
May 13, 2009 | 6.486 | 6.486 | 6.360 | 6.369 | 635,858 | -0.16(-2.39%) |
May 12, 2009 | 6.533 | 6.558 | 6.441 | 6.525 | 284,011 | +0.00(+0.00%) |
May 11, 2009 | 6.456 | 6.578 | 6.456 | 6.525 | 510,350 | -0.08(-1.28%) |
May 08, 2009 | 6.617 | 6.663 | 6.491 | 6.609 | 296,653 | +0.12(+1.93%) |
May 07, 2009 | 6.402 | 6.513 | 6.402 | 6.485 | 552,504 | +0.13(+1.99%) |
May 06, 2009 | 6.458 | 6.458 | 6.329 | 6.358 | 263,017 | -0.03(-0.46%) |
May 05, 2009 | 6.444 | 6.444 | 6.324 | 6.388 | 275,314 | +0.03(+0.42%) |
May 04, 2009 | 6.333 | 6.361 | 6.328 | 6.361 | 305,248 | +0.15(+2.39%) |
May 01, 2009 | 6.214 | 6.224 | 6.138 | 6.213 | 105,698 | -0.00(-0.03%) |
Apr 30, 2009 | 6.311 | 6.346 | 6.199 | 6.214 | 267,026 | +0.00(+0.05%) |
Apr 29, 2009 | 6.195 | 6.257 | 6.124 | 6.211 | 223,028 | +0.12(+2.05%) |
Apr 28, 2009 | 6.002 | 6.143 | 6.002 | 6.086 | 169,685 | +0.07(+1.12%) |
Apr 27, 2009 | 5.961 | 6.083 | 5.961 | 6.019 | 155,442 | +0.02(+0.34%) |
Apr 24, 2009 | 5.965 | 6.035 | 5.922 | 5.999 | 118,283 | +0.09(+1.59%) |
Apr 23, 2009 | 6.038 | 6.038 | 5.830 | 5.905 | 568,721 | -0.12(-2.02%) |
Apr 22, 2009 | 5.954 | 6.093 | 5.954 | 6.027 | 118,488 | +0.00(+0.08%) |
Apr 21, 2009 | 6.044 | 6.045 | 5.968 | 6.022 | 253,884 | -0.03(-0.57%) |
Apr 20, 2009 | 6.099 | 6.193 | 6.027 | 6.057 | 817,841 | -0.17(-2.78%) |
Apr 17, 2009 | 6.163 | 6.255 | 6.116 | 6.230 | 84,929 | +0.11(+1.81%) |
Apr 16, 2009 | 6.052 | 6.138 | 6.026 | 6.119 | 666,042 | +0.09(+1.42%) |
Apr 15, 2009 | 6.011 | 6.069 | 5.963 | 6.033 | 1,564,349 | +0.00(+0.00%) |
Apr 14, 2009 | 5.965 | 6.062 | 5.965 | 6.033 | 619,629 | +0.01(+0.10%) |
Apr 13, 2009 | 6.050 | 6.050 | 5.961 | 6.027 | 211,301 | +0.01(+0.23%) |
Apr 09, 2009 | 5.957 | 6.035 | 5.932 | 6.013 | 190,711 | +0.17(+2.83%) |
Apr 08, 2009 | 5.727 | 5.848 | 5.727 | 5.848 | 486,116 | +0.13(+2.27%) |
Apr 07, 2009 | 5.724 | 5.782 | 5.689 | 5.718 | 71,146 | -0.06(-1.03%) |
Apr 06, 2009 | 5.732 | 5.788 | 5.712 | 5.777 | 190,506 | +0.01(+0.19%) |
Apr 03, 2009 | 5.854 | 5.854 | 5.730 | 5.766 | 134,192 | -0.05(-0.94%) |
Apr 02, 2009 | 5.865 | 5.922 | 5.818 | 5.821 | 309,584 | +0.10(+1.83%) |
Apr 01, 2009 | 5.643 | 5.719 | 5.571 | 5.716 | 348,312 | -0.03(-0.60%) |
Mar 31, 2009 | 5.721 | 5.838 | 5.715 | 5.751 | 105,782 | +0.05(+0.85%) |
Mar 30, 2009 | 5.776 | 5.776 | 5.638 | 5.702 | 555,412 | -0.14(-2.38%) |
Mar 26, 2009 | 5.699 | 5.846 | 5.680 | 5.841 | 815,529 | +0.19(+3.37%) |
Mar 25, 2009 | 5.657 | 5.730 | 5.501 | 5.651 | 762,737 | +0.07(+1.17%) |
Mar 24, 2009 | 5.538 | 5.686 | 5.534 | 5.585 | 1,174,069 | -0.07(-1.27%) |
Mar 23, 2009 | 5.537 | 5.657 | 5.534 | 5.657 | 656,449 | +0.25(+4.56%) |
Mar 20, 2009 | 5.468 | 5.535 | 5.378 | 5.410 | 556,655 | -0.07(-1.31%) |
Mar 19, 2009 | 5.640 | 5.640 | 5.452 | 5.482 | 2,506,327 | -0.16(-2.75%) |
Mar 18, 2009 | 5.543 | 5.707 | 5.543 | 5.637 | 221,305 | +0.07(+1.30%) |
Mar 17, 2009 | 5.543 | 5.565 | 5.456 | 5.565 | 194,336 | +0.08(+1.42%) |
Mar 16, 2009 | 5.595 | 5.624 | 5.487 | 5.487 | 586,442 | -0.05(-0.93%) |
Mar 13, 2009 | 5.429 | 5.546 | 5.387 | 5.538 | 0 | +0.18(+3.35%) |
Mar 12, 2009 | 5.120 | 5.376 | 5.098 | 5.359 | 332,006 | +0.20(+3.94%) |
Mar 11, 2009 | 5.240 | 5.307 | 5.140 | 5.156 | 502,044 | -0.02(-0.36%) |
Mar 10, 2009 | 4.967 | 5.176 | 4.967 | 5.175 | 523,659 | +0.23(+4.58%) |
Mar 09, 2009 | 4.933 | 5.062 | 4.915 | 4.948 | 336,963 | -0.08(-1.64%) |
Mar 06, 2009 | 5.057 | 5.137 | 4.933 | 5.031 | 0 | -0.01(-0.22%) |
Mar 05, 2009 | 5.193 | 5.193 | 5.017 | 5.042 | 470,784 | -0.22(-4.10%) |
Mar 04, 2009 | 5.232 | 5.334 | 5.118 | 5.257 | 1,615,347 | +0.11(+2.15%) |
Mar 02, 2009 | 5.345 | 5.345 | 5.131 | 5.146 | 2,472,903 | -0.32(-5.83%) |
Feb 27, 2009 | 5.624 | 5.641 | 5.465 | 5.465 | 0 | -0.23(-3.98%) |
Feb 26, 2009 | 5.988 | 5.988 | 5.691 | 5.691 | 776,474 | -0.27(-4.59%) |
Feb 25, 2009 | 6.050 | 6.074 | 5.918 | 5.965 | 394,904 | -0.14(-2.34%) |
Feb 24, 2009 | 6.040 | 6.122 | 5.983 | 6.108 | 467,908 | +0.13(+2.14%) |
Feb 23, 2009 | 6.211 | 6.211 | 5.971 | 5.980 | 547,804 | -0.11(-1.85%) |
Feb 20, 2009 | 5.841 | 6.161 | 5.841 | 6.093 | 509,082 | -0.11(-1.81%) |
Feb 19, 2009 | 6.258 | 6.294 | 6.193 | 6.205 | 196,187 | -0.02(-0.40%) |
Feb 18, 2009 | 6.341 | 6.341 | 6.199 | 6.230 | 663,532 | -0.06(-0.92%) |
Feb 17, 2009 | 6.205 | 6.343 | 6.205 | 6.288 | 296,711 | -0.10(-1.62%) |
Feb 13, 2009 | 6.353 | 6.435 | 6.352 | 6.391 | 431,025 | +0.01(+0.23%) |
Feb 12, 2009 | 6.291 | 6.377 | 6.183 | 6.377 | 340,806 | +0.07(+1.19%) |
Feb 11, 2009 | 6.263 | 6.309 | 6.239 | 6.302 | 203,827 | +0.07(+1.20%) |
Feb 10, 2009 | 6.372 | 6.419 | 6.199 | 6.227 | 686,159 | -0.18(-2.76%) |
Feb 09, 2009 | 6.464 | 6.466 | 6.333 | 6.403 | 416,173 | -0.05(-0.85%) |
Feb 06, 2009 | 6.385 | 6.502 | 6.377 | 6.458 | 824,853 | +0.09(+1.37%) |
Feb 05, 2009 | 6.241 | 6.411 | 6.241 | 6.371 | 1,890,630 | +0.04(+0.64%) |
Feb 04, 2009 | 6.282 | 6.435 | 6.282 | 6.330 | 1,393,914 | +0.05(+0.87%) |
Feb 03, 2009 | 6.224 | 6.302 | 6.154 | 6.275 | 1,477,991 | +0.07(+1.08%) |
Feb 02, 2009 | 6.132 | 6.249 | 6.113 | 6.208 | 540,925 | +0.03(+0.45%) |
Jan 30, 2009 | 6.233 | 6.257 | 6.163 | 6.180 | 0 | -0.01(-0.18%) |
Jan 29, 2009 | 6.278 | 6.299 | 6.182 | 6.191 | 754,257 | -0.14(-2.17%) |
Jan 28, 2009 | 6.243 | 6.355 | 6.243 | 6.328 | 1,107,219 | +0.14(+2.22%) |
Jan 27, 2009 | 6.021 | 6.225 | 6.021 | 6.191 | 550,071 | +0.20(+3.39%) |
Jan 26, 2009 | 5.894 | 6.036 | 5.894 | 5.988 | 574,574 | +0.09(+1.46%) |
Jan 23, 2009 | 5.912 | 5.943 | 5.827 | 5.902 | 521,148 | -0.13(-2.12%) |
Jan 22, 2009 | 5.969 | 6.049 | 5.905 | 6.030 | 433,600 | -0.03(-0.52%) |
Jan 21, 2009 | 5.933 | 6.061 | 5.871 | 6.061 | 462,932 | +0.18(+3.00%) |
Jan 20, 2009 | 6.102 | 6.144 | 5.879 | 5.885 | 510,901 | -0.25(-4.10%) |
Jan 16, 2009 | 6.099 | 6.155 | 6.060 | 6.136 | 1,468,763 | +0.06(+1.05%) |
Jan 15, 2009 | 5.986 | 6.093 | 5.880 | 6.072 | 911,595 | +0.08(+1.33%) |
Jan 14, 2009 | 5.954 | 6.010 | 5.916 | 5.993 | 602,984 | -0.05(-0.75%) |
Jan 13, 2009 | 5.899 | 6.051 | 5.899 | 6.038 | 409,237 | +0.13(+2.14%) |
Jan 12, 2009 | 5.897 | 5.967 | 5.891 | 5.912 | 883,979 | +0.07(+1.23%) |
Jan 09, 2009 | 5.893 | 5.912 | 5.821 | 5.840 | 299,382 | -0.02(-0.37%) |
Jan 08, 2009 | 5.843 | 5.865 | 5.758 | 5.862 | 437,846 | -0.03(-0.53%) |
Jan 07, 2009 | 5.876 | 5.944 | 5.864 | 5.893 | 228,440 | -0.10(-1.59%) |
Jan 06, 2009 | 6.027 | 6.082 | 5.961 | 5.988 | 1,868,259 | -0.02(-0.29%) |
Jan 05, 2009 | 6.097 | 6.118 | 5.973 | 6.005 | 1,208,486 | -0.12(-2.04%) |
Jan 02, 2009 | 5.997 | 6.138 | 5.926 | 6.130 | 0 | +0.15(+2.56%) |
Jan 01, 2009 | 5.819 | 6.005 | 5.819 | 5.977 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.819 | 6.005 | 5.819 | 5.977 | 496,209 | +0.15(+2.49%) |
Dec 30, 2008 | 5.751 | 5.843 | 5.744 | 5.832 | 440,785 | +0.15(+2.55%) |
Dec 29, 2008 | 5.801 | 5.810 | 5.645 | 5.687 | 701,139 | -0.10(-1.78%) |
Dec 26, 2008 | 5.788 | 5.807 | 5.758 | 5.790 | 616,703 | +0.02(+0.38%) |
Dec 24, 2008 | 5.808 | 5.808 | 5.730 | 5.768 | 662,738 | +0.00(+0.00%) |
Dec 23, 2008 | 5.866 | 5.866 | 5.757 | 5.768 | 339,967 | -0.07(-1.12%) |
Dec 22, 2008 | 5.910 | 5.930 | 5.713 | 5.833 | 247,871 | -0.08(-1.29%) |
Dec 19, 2008 | 5.997 | 6.057 | 5.880 | 5.910 | 196,923 | -0.10(-1.64%) |
Dec 18, 2008 | 6.055 | 6.139 | 5.946 | 6.008 | 309,584 | +0.03(+0.50%) |
Dec 17, 2008 | 5.930 | 6.068 | 5.866 | 5.979 | 509,460 | +0.02(+0.34%) |
Dec 16, 2008 | 5.752 | 5.963 | 5.752 | 5.958 | 908,380 | +0.26(+4.49%) |
Dec 15, 2008 | 5.883 | 5.883 | 5.670 | 5.702 | 675,194 | -0.12(-2.09%) |
Dec 12, 2008 | 5.843 | 5.843 | 5.700 | 5.824 | 1,266,177 | -0.10(-1.76%) |
Dec 11, 2008 | 5.926 | 6.094 | 5.887 | 5.929 | 910,295 | -0.06(-0.97%) |
Dec 10, 2008 | 6.002 | 6.056 | 5.912 | 5.986 | 464,206 | +0.04(+0.60%) |
Dec 09, 2008 | 6.029 | 6.136 | 5.889 | 5.951 | 447,369 | -0.16(-2.56%) |
Dec 08, 2008 | 6.096 | 6.168 | 6.032 | 6.107 | 333,492 | +0.15(+2.57%) |
Dec 05, 2008 | 5.655 | 5.954 | 5.568 | 5.954 | 287,232 | +0.25(+4.44%) |
Dec 04, 2008 | 5.779 | 5.860 | 5.623 | 5.701 | 269,057 | -0.12(-2.07%) |
Dec 03, 2008 | 5.673 | 5.840 | 5.529 | 5.821 | 389,133 | +0.16(+2.87%) |
Dec 02, 2008 | 5.629 | 5.676 | 5.509 | 5.659 | 150,600 | +0.15(+2.75%) |
Dec 01, 2008 | 5.777 | 5.777 | 5.493 | 5.507 | 603,215 | -0.38(-6.47%) |
Nov 28, 2008 | 5.794 | 5.888 | 5.794 | 5.888 | 237,515 | +0.08(+1.32%) |
Nov 26, 2008 | 5.599 | 5.829 | 5.599 | 5.812 | 955,421 | +0.11(+1.97%) |
Nov 25, 2008 | 5.879 | 5.879 | 5.596 | 5.699 | 270,344 | +0.01(+0.25%) |
Nov 24, 2008 | 5.492 | 5.773 | 5.488 | 5.685 | 674,118 | +0.23(+4.21%) |
Nov 21, 2008 | 5.235 | 5.470 | 5.131 | 5.455 | 840,263 | +0.19(+3.58%) |
Nov 20, 2008 | 5.655 | 5.655 | 5.223 | 5.267 | 1,852,478 | -0.41(-7.18%) |
Nov 19, 2008 | 5.968 | 6.085 | 5.674 | 5.674 | 896,679 | -0.31(-5.22%) |
Nov 18, 2008 | 6.308 | 6.308 | 5.882 | 5.986 | 556,181 | -0.17(-2.74%) |
Nov 17, 2008 | 6.274 | 6.297 | 6.155 | 6.155 | 1,591,651 | -0.16(-2.59%) |
Nov 14, 2008 | 6.539 | 6.625 | 6.319 | 6.319 | 346,403 | -0.31(-4.66%) |
Nov 13, 2008 | 6.406 | 6.628 | 6.063 | 6.628 | 847,128 | +0.32(+5.05%) |
Nov 12, 2008 | 6.588 | 6.588 | 6.300 | 6.310 | 356,375 | -0.36(-5.41%) |
Nov 11, 2008 | 6.714 | 6.776 | 6.620 | 6.670 | 227,389 | -0.14(-2.09%) |
Nov 10, 2008 | 7.103 | 7.103 | 6.773 | 6.812 | 338,141 | -0.10(-1.42%) |
Nov 07, 2008 | 6.853 | 6.936 | 6.819 | 6.911 | 201,829 | +0.10(+1.51%) |
Nov 06, 2008 | 7.014 | 7.044 | 6.778 | 6.808 | 516,326 | -0.23(-3.32%) |
Nov 05, 2008 | 7.164 | 7.284 | 7.019 | 7.042 | 735,633 | -0.24(-3.30%) |
Nov 04, 2008 | 7.339 | 7.688 | 7.214 | 7.282 | 851,938 | +0.13(+1.83%) |
Nov 03, 2008 | 7.229 | 7.229 | 7.065 | 7.151 | 453,850 | +0.11(+1.62%) |
Oct 31, 2008 | 6.861 | 7.101 | 6.861 | 7.037 | 404,683 | +0.13(+1.88%) |
Oct 30, 2008 | 6.797 | 6.908 | 6.743 | 6.908 | 881,770 | +0.30(+4.54%) |
Oct 29, 2008 | 6.566 | 6.822 | 6.461 | 6.608 | 724,842 | +0.11(+1.71%) |
Oct 28, 2008 | 6.372 | 6.503 | 6.090 | 6.497 | 476,727 | +0.31(+5.06%) |
Oct 27, 2008 | 6.339 | 6.435 | 6.183 | 6.184 | 239,065 | -0.33(-5.14%) |
Oct 24, 2008 | 6.147 | 6.591 | 5.982 | 6.519 | 660,112 | -0.21(-3.06%) |
Oct 23, 2008 | 7.064 | 7.064 | 6.481 | 6.725 | 745,797 | -0.22(-3.15%) |
Oct 22, 2008 | 7.183 | 7.183 | 6.855 | 6.944 | 650,223 | -0.35(-4.82%) |
Oct 21, 2008 | 7.476 | 7.476 | 7.286 | 7.295 | 2,104,807 | -0.19(-2.51%) |
Oct 20, 2008 | 7.311 | 7.493 | 7.220 | 7.483 | 493,001 | +0.22(+3.06%) |
Oct 17, 2008 | 7.081 | 7.476 | 7.069 | 7.261 | 854,698 | -0.05(-0.70%) |
Oct 16, 2008 | 7.120 | 7.318 | 6.694 | 7.312 | 644,050 | +0.19(+2.70%) |
Oct 15, 2008 | 7.581 | 7.581 | 7.120 | 7.120 | 935,823 | -0.55(-7.21%) |
Oct 14, 2008 | 8.202 | 8.588 | 7.552 | 7.673 | 1,464,183 | -0.04(-0.50%) |
Oct 13, 2008 | 7.524 | 7.712 | 7.207 | 7.712 | 910,583 | +0.82(+11.97%) |
Oct 10, 2008 | 5.465 | 7.079 | 6.285 | 6.887 | 1,365,939 | -0.23(-3.27%) |
Oct 09, 2008 | 7.567 | 7.744 | 7.104 | 7.120 | 1,121,789 | -0.51(-6.67%) |
Oct 08, 2008 | 7.543 | 7.890 | 7.489 | 7.629 | 1,299,102 | -0.22(-2.79%) |
Oct 07, 2008 | 7.982 | 8.193 | 7.848 | 7.848 | 441,304 | -0.21(-2.63%) |
Oct 06, 2008 | 8.277 | 8.351 | 7.773 | 8.060 | 2,473,447 | -0.47(-5.49%) |
Oct 03, 2008 | 8.591 | 8.889 | 8.527 | 8.528 | 1,385,934 | -0.11(-1.31%) |
Oct 02, 2008 | 8.839 | 8.858 | 8.627 | 8.642 | 473,237 | -0.21(-2.42%) |