Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.468 | 9.468 | 9.095 | 9.168 | 19,647 | -0.08(-0.84%) |
Sep 29, 2009 | 9.281 | 9.281 | 9.193 | 9.245 | 75,975 | +0.06(+0.69%) |
Sep 28, 2009 | 9.040 | 9.205 | 9.013 | 9.181 | 33,904 | +0.19(+2.07%) |
Sep 25, 2009 | 8.983 | 9.100 | 8.781 | 8.995 | 32,883 | -0.01(-0.15%) |
Sep 24, 2009 | 9.220 | 10.14 | 8.986 | 9.008 | 52,134 | -0.22(-2.44%) |
Sep 23, 2009 | 9.329 | 9.372 | 9.233 | 9.233 | 85,018 | -0.14(-1.53%) |
Sep 22, 2009 | 9.295 | 9.392 | 9.295 | 9.377 | 32,122 | +0.12(+1.35%) |
Sep 21, 2009 | 9.236 | 9.256 | 9.177 | 9.252 | 18,362 | -0.19(-2.04%) |
Sep 18, 2009 | 9.458 | 9.458 | 9.342 | 9.444 | 35,576 | +0.06(+0.60%) |
Sep 17, 2009 | 9.492 | 9.515 | 9.331 | 9.388 | 23,928 | +0.05(+0.49%) |
Sep 16, 2009 | 9.354 | 9.463 | 9.250 | 9.342 | 55,584 | +0.14(+1.53%) |
Sep 15, 2009 | 9.072 | 9.229 | 8.781 | 9.202 | 32,747 | +0.13(+1.45%) |
Sep 14, 2009 | 9.397 | 9.397 | 8.854 | 9.070 | 30,758 | +0.13(+1.45%) |
Sep 11, 2009 | 8.922 | 9.386 | 8.895 | 8.940 | 50,960 | +0.02(+0.20%) |
Sep 10, 2009 | 8.831 | 8.936 | 8.781 | 8.922 | 74,435 | +0.12(+1.32%) |
Sep 09, 2009 | 8.686 | 8.822 | 8.674 | 8.806 | 82,013 | +0.12(+1.36%) |
Sep 08, 2009 | 8.640 | 8.689 | 8.631 | 8.688 | 34,868 | +0.14(+1.68%) |
Sep 04, 2009 | 8.445 | 8.545 | 8.445 | 8.545 | 53,877 | +0.08(+0.89%) |
Sep 03, 2009 | 8.424 | 8.472 | 8.322 | 8.470 | 24,663 | +0.11(+1.28%) |
Sep 02, 2009 | 8.383 | 8.420 | 8.113 | 8.363 | 42,155 | -0.05(-0.65%) |
Sep 01, 2009 | 8.586 | 8.744 | 8.418 | 8.418 | 25,504 | -0.28(-3.26%) |
Aug 31, 2009 | 8.681 | 8.702 | 8.645 | 8.702 | 14,917 | -0.12(-1.37%) |
Aug 28, 2009 | 8.897 | 8.897 | 8.770 | 8.822 | 38,080 | +0.06(+0.64%) |
Aug 27, 2009 | 8.752 | 8.774 | 8.583 | 8.766 | 32,280 | +0.04(+0.42%) |
Aug 26, 2009 | 8.686 | 8.743 | 8.654 | 8.729 | 41,886 | +0.01(+0.16%) |
Aug 25, 2009 | 8.722 | 8.779 | 8.708 | 8.715 | 44,029 | +0.06(+0.66%) |
Aug 24, 2009 | 8.747 | 8.773 | 8.629 | 8.658 | 51,540 | -0.03(-0.34%) |
Aug 21, 2009 | 8.583 | 8.688 | 8.583 | 8.688 | 35,123 | +0.22(+2.60%) |
Aug 20, 2009 | 8.361 | 8.468 | 8.361 | 8.468 | 18,314 | +0.12(+1.44%) |
Aug 19, 2009 | 8.213 | 8.366 | 8.213 | 8.347 | 28,285 | +0.02(+0.20%) |
Aug 18, 2009 | 8.281 | 8.338 | 8.209 | 8.331 | 89,238 | +0.11(+1.30%) |
Aug 17, 2009 | 8.324 | 8.324 | 8.206 | 8.224 | 20,122 | -0.23(-2.75%) |
Aug 14, 2009 | 8.560 | 8.560 | 8.411 | 8.457 | 37,209 | -0.13(-1.47%) |
Aug 13, 2009 | 8.615 | 8.630 | 8.313 | 8.583 | 14,903 | +0.05(+0.59%) |
Aug 12, 2009 | 8.497 | 8.611 | 8.465 | 8.533 | 19,942 | +0.09(+1.11%) |
Aug 11, 2009 | 8.427 | 8.463 | 8.390 | 8.440 | 49,736 | -0.09(-1.04%) |
Aug 10, 2009 | 8.604 | 8.622 | 8.313 | 8.529 | 33,147 | -0.15(-1.72%) |
Aug 07, 2009 | 8.502 | 8.745 | 8.461 | 8.678 | 73,577 | +0.30(+3.60%) |
Aug 06, 2009 | 8.386 | 8.472 | 8.351 | 8.377 | 27,391 | -0.03(-0.35%) |
Aug 05, 2009 | 8.347 | 8.413 | 8.260 | 8.406 | 39,114 | +0.06(+0.76%) |
Aug 04, 2009 | 8.163 | 8.343 | 8.068 | 8.343 | 17,948 | +0.13(+1.61%) |
Aug 03, 2009 | 8.145 | 8.211 | 8.086 | 8.211 | 26,054 | +0.16(+2.03%) |
Jul 31, 2009 | 7.999 | 8.077 | 7.968 | 8.047 | 164,387 | +0.05(+0.57%) |
Jul 30, 2009 | 7.934 | 8.072 | 7.934 | 8.002 | 31,229 | +0.17(+2.21%) |
Jul 29, 2009 | 7.876 | 7.876 | 7.806 | 7.829 | 6,142 | -0.07(-0.89%) |
Jul 28, 2009 | 7.874 | 7.909 | 7.825 | 7.899 | 30,670 | +0.00(+0.00%) |
Jul 27, 2009 | 7.895 | 7.899 | 7.853 | 7.899 | 6,851 | +0.08(+1.05%) |
Jul 24, 2009 | 7.713 | 7.831 | 7.702 | 7.818 | 11,326 | +0.02(+0.27%) |
Jul 23, 2009 | 7.493 | 7.796 | 7.493 | 7.796 | 16,140 | +0.33(+4.40%) |
Jul 22, 2009 | 7.484 | 7.522 | 7.468 | 7.468 | 14,204 | +0.05(+0.61%) |
Jul 21, 2009 | 7.577 | 7.577 | 7.386 | 7.422 | 13,139 | -0.08(-1.06%) |
Jul 20, 2009 | 7.434 | 7.502 | 7.418 | 7.502 | 22,036 | +0.13(+1.82%) |
Jul 17, 2009 | 7.379 | 7.379 | 7.327 | 7.368 | 42,071 | -0.03(-0.46%) |
Jul 16, 2009 | 7.259 | 7.738 | 7.259 | 7.402 | 24,729 | +0.08(+1.12%) |
Jul 15, 2009 | 7.238 | 7.322 | 7.202 | 7.320 | 49,221 | +0.25(+3.54%) |
Jul 14, 2009 | 6.974 | 7.070 | 6.965 | 7.070 | 101,678 | +0.13(+1.89%) |
Jul 13, 2009 | 6.811 | 6.941 | 6.779 | 6.939 | 13,310 | +0.13(+1.98%) |
Jul 10, 2009 | 6.827 | 6.834 | 6.709 | 6.804 | 6,833 | -0.01(-0.10%) |
Jul 09, 2009 | 6.845 | 6.879 | 6.811 | 6.811 | 66,656 | +0.10(+1.49%) |
Jul 08, 2009 | 6.838 | 6.895 | 6.686 | 6.711 | 33,046 | -0.13(-1.96%) |
Jul 07, 2009 | 7.024 | 7.024 | 6.845 | 6.845 | 53,340 | -0.19(-2.71%) |
Jul 06, 2009 | 6.974 | 7.036 | 6.886 | 7.036 | 794,547 | -0.01(-0.13%) |
Jul 02, 2009 | 7.188 | 7.295 | 7.045 | 7.045 | 40,760 | -0.25(-3.37%) |
Jul 01, 2009 | 7.322 | 7.338 | 7.290 | 7.290 | 26,547 | +0.09(+1.29%) |
Jun 30, 2009 | 7.347 | 7.347 | 7.170 | 7.197 | 13,438 | -0.07(-0.94%) |
Jun 29, 2009 | 7.263 | 7.304 | 7.147 | 7.265 | 31,449 | +0.06(+0.85%) |
Jun 26, 2009 | 7.138 | 7.204 | 7.134 | 7.204 | 14,987 | +0.04(+0.51%) |
Jun 25, 2009 | 7.054 | 7.168 | 7.054 | 7.168 | 43,466 | +0.15(+2.19%) |
Jun 24, 2009 | 7.000 | 7.074 | 6.972 | 7.014 | 19,651 | +0.06(+0.86%) |
Jun 23, 2009 | 6.888 | 6.965 | 6.888 | 6.954 | 13,258 | -0.02(-0.26%) |
Jun 22, 2009 | 7.086 | 7.086 | 6.970 | 6.972 | 77,511 | -0.32(-4.39%) |
Jun 19, 2009 | 7.334 | 7.338 | 7.268 | 7.293 | 40,078 | +0.02(+0.28%) |
Jun 18, 2009 | 7.215 | 7.272 | 7.170 | 7.272 | 19,876 | +0.09(+1.27%) |
Jun 17, 2009 | 7.236 | 7.281 | 7.134 | 7.181 | 51,870 | -0.07(-0.97%) |
Jun 16, 2009 | 7.499 | 7.499 | 7.231 | 7.252 | 38,757 | -0.15(-2.09%) |
Jun 15, 2009 | 7.484 | 7.484 | 7.345 | 7.406 | 38,001 | -0.17(-2.28%) |
Jun 12, 2009 | 7.549 | 7.579 | 7.490 | 7.579 | 34,269 | -0.03(-0.45%) |
Jun 11, 2009 | 7.665 | 7.704 | 7.613 | 7.613 | 48,007 | +0.02(+0.33%) |
Jun 10, 2009 | 7.636 | 7.636 | 7.499 | 7.588 | 27,959 | -0.05(-0.62%) |
Jun 09, 2009 | 7.593 | 7.670 | 7.579 | 7.636 | 48,900 | +0.01(+0.18%) |
Jun 08, 2009 | 7.618 | 7.659 | 7.527 | 7.622 | 23,722 | -0.02(-0.24%) |
Jun 05, 2009 | 7.818 | 7.824 | 7.597 | 7.640 | 46,524 | -0.05(-0.59%) |
Jun 04, 2009 | 7.540 | 7.686 | 7.508 | 7.686 | 64,834 | +0.14(+1.90%) |
Jun 03, 2009 | 7.582 | 7.582 | 7.472 | 7.543 | 30,771 | -0.09(-1.16%) |
Jun 02, 2009 | 7.661 | 7.695 | 7.631 | 7.631 | 48,385 | -0.06(-0.74%) |
Jun 01, 2009 | 7.543 | 7.749 | 7.543 | 7.688 | 65,379 | +0.30(+4.06%) |
May 29, 2009 | 7.305 | 7.388 | 7.218 | 7.388 | 36,865 | +0.20(+2.79%) |
May 28, 2009 | 7.261 | 7.261 | 7.111 | 7.188 | 15,898 | +0.04(+0.57%) |
May 27, 2009 | 7.356 | 7.372 | 7.147 | 7.147 | 25,486 | -0.20(-2.76%) |
May 26, 2009 | 6.995 | 7.350 | 6.995 | 7.350 | 19,088 | +0.27(+3.77%) |
May 22, 2009 | 7.190 | 7.190 | 7.081 | 7.084 | 52,500 | -0.02(-0.35%) |
May 21, 2009 | 7.156 | 7.177 | 6.986 | 7.109 | 276,590 | -0.13(-1.85%) |
May 20, 2009 | 7.395 | 7.431 | 7.221 | 7.243 | 47,866 | -0.05(-0.75%) |
May 19, 2009 | 7.279 | 7.381 | 7.239 | 7.297 | 25,077 | -0.03(-0.43%) |
May 18, 2009 | 7.065 | 7.329 | 7.065 | 7.329 | 44,403 | +0.31(+4.40%) |
May 15, 2009 | 7.075 | 7.124 | 6.954 | 7.020 | 254,443 | -0.10(-1.40%) |
May 14, 2009 | 6.981 | 7.168 | 6.895 | 7.120 | 45,090 | +0.18(+2.59%) |
May 13, 2009 | 7.115 | 7.149 | 6.940 | 6.940 | 146,556 | -0.42(-5.68%) |
May 12, 2009 | 7.456 | 7.481 | 7.202 | 7.359 | 157,808 | -0.10(-1.31%) |
May 11, 2009 | 7.570 | 7.570 | 7.456 | 7.456 | 13,610 | -0.22(-2.81%) |
May 08, 2009 | 7.409 | 7.672 | 7.409 | 7.672 | 23,651 | +0.34(+4.58%) |
May 07, 2009 | 7.656 | 7.743 | 7.311 | 7.336 | 54,753 | -0.25(-3.30%) |
May 06, 2009 | 7.543 | 7.597 | 7.404 | 7.586 | 91,539 | +0.16(+2.14%) |
May 05, 2009 | 7.463 | 7.520 | 7.365 | 7.427 | 79,262 | -0.12(-1.60%) |
May 04, 2009 | 7.956 | 7.956 | 7.243 | 7.547 | 62,585 | +0.40(+5.63%) |
May 01, 2009 | 7.111 | 7.206 | 7.045 | 7.145 | 249,823 | -0.03(-0.44%) |
Apr 30, 2009 | 7.281 | 7.337 | 7.177 | 7.177 | 67,030 | +0.06(+0.80%) |
Apr 29, 2009 | 7.090 | 7.252 | 7.090 | 7.120 | 33,992 | +0.20(+2.92%) |
Apr 28, 2009 | 6.892 | 7.056 | 6.892 | 6.918 | 77,067 | -0.04(-0.56%) |
Apr 27, 2009 | 7.013 | 7.098 | 6.911 | 6.956 | 47,932 | -0.22(-3.10%) |
Apr 24, 2009 | 6.940 | 7.181 | 6.899 | 7.179 | 51,334 | +0.27(+3.95%) |
Apr 23, 2009 | 6.884 | 6.906 | 6.725 | 6.906 | 79,148 | +0.06(+0.90%) |
Apr 22, 2009 | 6.811 | 7.054 | 6.797 | 6.845 | 93,106 | -0.05(-0.79%) |
Apr 21, 2009 | 6.506 | 6.899 | 6.495 | 6.899 | 37,077 | +0.31(+4.73%) |
Apr 20, 2009 | 6.945 | 6.945 | 6.584 | 6.588 | 74,959 | -0.49(-6.90%) |
Apr 17, 2009 | 7.018 | 7.140 | 6.943 | 7.077 | 30,674 | +0.09(+1.33%) |
Apr 16, 2009 | 6.795 | 7.052 | 6.738 | 6.984 | 64,983 | +0.17(+2.47%) |
Apr 15, 2009 | 6.614 | 6.815 | 6.614 | 6.815 | 9,121 | +0.20(+2.95%) |
Apr 14, 2009 | 6.806 | 6.831 | 6.620 | 6.620 | 39,532 | -0.31(-4.43%) |
Apr 13, 2009 | 6.734 | 6.983 | 6.734 | 6.927 | 39,074 | +0.06(+0.83%) |
Apr 09, 2009 | 6.663 | 6.872 | 6.572 | 6.870 | 46,520 | +0.49(+7.69%) |
Apr 08, 2009 | 6.343 | 6.392 | 6.306 | 6.379 | 28,201 | +0.10(+1.52%) |
Apr 07, 2009 | 6.468 | 6.468 | 6.284 | 6.284 | 53,424 | -0.29(-4.42%) |
Apr 06, 2009 | 6.561 | 6.575 | 6.445 | 6.575 | 59,518 | -0.10(-1.46%) |
Apr 03, 2009 | 6.482 | 6.672 | 6.417 | 6.672 | 98,303 | +0.24(+3.68%) |
Apr 02, 2009 | 6.418 | 6.531 | 6.386 | 6.435 | 201,609 | +0.24(+3.92%) |
Apr 01, 2009 | 5.950 | 6.193 | 5.950 | 6.193 | 750,276 | +0.10(+1.57%) |
Mar 31, 2009 | 6.000 | 6.188 | 5.944 | 6.097 | 557,036 | +0.18(+2.99%) |
Mar 30, 2009 | 6.111 | 6.136 | 5.879 | 5.920 | 99,962 | -0.44(-6.94%) |
Mar 26, 2009 | 6.254 | 6.365 | 6.177 | 6.362 | 135,490 | +0.30(+4.87%) |
Mar 25, 2009 | 6.140 | 6.268 | 5.908 | 6.067 | 29,644 | -0.00(-0.06%) |
Mar 24, 2009 | 6.202 | 6.289 | 6.070 | 6.070 | 46,278 | -0.16(-2.59%) |
Mar 23, 2009 | 5.877 | 6.231 | 5.877 | 6.231 | 48,698 | +0.39(+6.72%) |
Mar 20, 2009 | 6.032 | 6.032 | 5.802 | 5.839 | 71,843 | -0.20(-3.30%) |
Mar 19, 2009 | 6.175 | 6.175 | 6.038 | 6.038 | 94,584 | -0.01(-0.11%) |
Mar 18, 2009 | 5.803 | 6.163 | 5.768 | 6.045 | 59,941 | +0.22(+3.87%) |
Mar 17, 2009 | 5.654 | 5.843 | 5.591 | 5.820 | 41,112 | +0.17(+2.93%) |
Mar 16, 2009 | 5.774 | 5.860 | 5.654 | 5.654 | 43,699 | -0.10(-1.78%) |
Mar 13, 2009 | 5.775 | 5.804 | 5.656 | 5.756 | 0 | +0.03(+0.52%) |
Mar 12, 2009 | 5.454 | 5.913 | 5.191 | 5.727 | 81,454 | +0.22(+4.05%) |
Mar 11, 2009 | 5.491 | 5.520 | 5.397 | 5.504 | 65,507 | +0.09(+1.72%) |
Mar 10, 2009 | 5.075 | 5.411 | 5.075 | 5.411 | 65,525 | +0.42(+8.52%) |
Mar 09, 2009 | 4.947 | 5.102 | 4.936 | 4.986 | 110,535 | -0.03(-0.54%) |
Mar 06, 2009 | 5.068 | 5.125 | 4.861 | 5.013 | 0 | -0.06(-1.18%) |
Mar 05, 2009 | 5.293 | 5.454 | 5.063 | 5.073 | 88,754 | -0.32(-5.88%) |
Mar 04, 2009 | 5.300 | 5.486 | 5.266 | 5.391 | 83,438 | +0.07(+1.24%) |
Mar 02, 2009 | 5.527 | 5.593 | 5.311 | 5.325 | 176,241 | -0.36(-6.35%) |
Feb 27, 2009 | 5.609 | 5.793 | 5.431 | 5.686 | 0 | -0.08(-1.42%) |
Feb 26, 2009 | 5.922 | 5.945 | 5.745 | 5.768 | 43,382 | -0.11(-1.93%) |
Feb 25, 2009 | 5.936 | 6.017 | 5.775 | 5.881 | 77,111 | -0.08(-1.33%) |
Feb 24, 2009 | 5.731 | 5.963 | 5.652 | 5.961 | 105,950 | +0.33(+5.81%) |
Feb 23, 2009 | 6.027 | 6.027 | 5.634 | 5.634 | 251,275 | -0.27(-4.58%) |
Feb 20, 2009 | 5.743 | 5.952 | 5.684 | 5.904 | 329,984 | +0.00(+0.04%) |
Feb 19, 2009 | 6.170 | 6.170 | 5.902 | 5.902 | 95,693 | -0.20(-3.31%) |
Feb 18, 2009 | 6.147 | 6.147 | 6.015 | 6.104 | 144,352 | -0.02(-0.26%) |
Feb 17, 2009 | 6.300 | 6.300 | 6.120 | 6.120 | 56,429 | -0.41(-6.23%) |
Feb 13, 2009 | 6.588 | 6.661 | 6.493 | 6.527 | 43,910 | -0.12(-1.78%) |
Feb 12, 2009 | 6.529 | 6.645 | 6.340 | 6.645 | 121,571 | +0.04(+0.55%) |
Feb 11, 2009 | 6.695 | 6.695 | 6.529 | 6.609 | 75,672 | -0.04(-0.55%) |
Feb 10, 2009 | 6.945 | 6.995 | 6.579 | 6.645 | 83,091 | -0.39(-5.52%) |
Feb 09, 2009 | 7.027 | 7.084 | 6.968 | 7.034 | 101,898 | -0.00(-0.06%) |
Feb 06, 2009 | 6.765 | 7.038 | 6.765 | 7.038 | 39,352 | +0.27(+3.96%) |
Feb 05, 2009 | 6.650 | 6.845 | 6.586 | 6.770 | 80,046 | +0.09(+1.29%) |
Feb 04, 2009 | 6.775 | 6.877 | 6.640 | 6.684 | 75,610 | -0.08(-1.14%) |
Feb 03, 2009 | 6.763 | 6.795 | 6.645 | 6.761 | 204,962 | +0.08(+1.12%) |
Feb 02, 2009 | 6.600 | 6.747 | 6.586 | 6.686 | 85,920 | +0.01(+0.16%) |
Jan 30, 2009 | 7.015 | 7.015 | 6.638 | 6.675 | 0 | -0.27(-3.82%) |
Jan 29, 2009 | 7.175 | 7.188 | 6.940 | 6.940 | 92,622 | -0.41(-5.56%) |
Jan 28, 2009 | 7.195 | 7.356 | 7.164 | 7.349 | 79,808 | +0.36(+5.19%) |
Jan 27, 2009 | 6.995 | 6.995 | 6.893 | 6.986 | 288,418 | +0.10(+1.39%) |
Jan 26, 2009 | 6.981 | 7.006 | 6.768 | 6.890 | 158,662 | +0.03(+0.40%) |
Jan 23, 2009 | 6.579 | 6.909 | 6.538 | 6.863 | 32,267 | +0.11(+1.62%) |
Jan 22, 2009 | 6.831 | 6.923 | 6.659 | 6.754 | 49,992 | -0.05(-0.77%) |
Jan 21, 2009 | 6.700 | 6.888 | 6.602 | 6.806 | 80,574 | +0.21(+3.24%) |
Jan 20, 2009 | 7.049 | 7.049 | 6.565 | 6.593 | 78,413 | -0.53(-7.49%) |
Jan 16, 2009 | 7.168 | 7.168 | 6.880 | 7.127 | 90,967 | +0.17(+2.52%) |
Jan 15, 2009 | 6.780 | 7.044 | 6.629 | 6.952 | 88,059 | +0.04(+0.63%) |
Jan 14, 2009 | 7.099 | 7.099 | 6.838 | 6.909 | 162,525 | -0.33(-4.55%) |
Jan 13, 2009 | 7.056 | 7.259 | 7.056 | 7.238 | 78,123 | +0.08(+1.11%) |
Jan 12, 2009 | 7.284 | 7.306 | 7.095 | 7.159 | 54,682 | -0.30(-4.02%) |
Jan 09, 2009 | 7.568 | 7.573 | 7.459 | 7.459 | 251,676 | -0.23(-2.99%) |
Jan 08, 2009 | 7.568 | 7.709 | 7.561 | 7.688 | 72,455 | +0.03(+0.33%) |
Jan 07, 2009 | 7.811 | 7.834 | 7.613 | 7.663 | 75,663 | -0.30(-3.73%) |
Jan 06, 2009 | 7.824 | 8.020 | 7.804 | 7.960 | 69,498 | +0.20(+2.60%) |
Jan 05, 2009 | 7.772 | 7.824 | 7.615 | 7.759 | 85,590 | -0.01(-0.12%) |
Jan 02, 2009 | 7.609 | 7.822 | 7.582 | 7.768 | 0 | +0.11(+1.45%) |
Jan 01, 2009 | 7.359 | 7.686 | 7.359 | 7.656 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.359 | 7.686 | 7.359 | 7.656 | 466,574 | +0.22(+3.03%) |
Dec 30, 2008 | 7.236 | 7.431 | 7.235 | 7.431 | 292,541 | +0.26(+3.61%) |
Dec 29, 2008 | 7.324 | 7.324 | 7.078 | 7.172 | 463,960 | -0.14(-1.96%) |
Dec 26, 2008 | 7.297 | 7.318 | 7.170 | 7.315 | 134,737 | +0.07(+0.97%) |
Dec 24, 2008 | 7.168 | 7.245 | 7.118 | 7.245 | 133,474 | +0.07(+1.05%) |
Dec 23, 2008 | 7.284 | 7.284 | 7.118 | 7.170 | 281,497 | +0.02(+0.32%) |
Dec 22, 2008 | 7.390 | 7.390 | 7.002 | 7.147 | 301,474 | -0.33(-4.44%) |
Dec 19, 2008 | 7.518 | 7.581 | 7.397 | 7.479 | 261,955 | +0.06(+0.86%) |
Dec 18, 2008 | 7.611 | 7.611 | 7.349 | 7.415 | 143,085 | -0.23(-3.00%) |
Dec 17, 2008 | 7.499 | 7.679 | 7.377 | 7.645 | 177,786 | +0.12(+1.54%) |
Dec 16, 2008 | 7.211 | 7.529 | 7.165 | 7.529 | 150,499 | +0.48(+6.86%) |
Dec 15, 2008 | 7.097 | 7.113 | 6.936 | 7.046 | 275,266 | -0.21(-2.96%) |
Dec 12, 2008 | 6.725 | 7.261 | 6.725 | 7.261 | 242,338 | +0.30(+4.36%) |
Dec 11, 2008 | 7.290 | 7.422 | 6.888 | 6.957 | 94,642 | -0.40(-5.50%) |
Dec 10, 2008 | 7.286 | 7.397 | 7.222 | 7.362 | 295,006 | +0.13(+1.83%) |
Dec 09, 2008 | 7.404 | 7.540 | 7.160 | 7.230 | 307,740 | -0.18(-2.40%) |
Dec 08, 2008 | 7.472 | 7.472 | 7.220 | 7.407 | 44,073 | +0.30(+4.17%) |
Dec 05, 2008 | 6.734 | 7.112 | 6.600 | 7.111 | 307,634 | +0.27(+4.02%) |
Dec 04, 2008 | 7.063 | 7.122 | 6.729 | 6.836 | 97,313 | -0.19(-2.71%) |
Dec 03, 2008 | 6.663 | 7.026 | 6.663 | 7.026 | 101,119 | +0.34(+5.13%) |
Dec 02, 2008 | 6.538 | 6.734 | 6.481 | 6.684 | 103,671 | +0.15(+2.30%) |
Dec 01, 2008 | 7.043 | 7.043 | 6.534 | 6.534 | 132,563 | -0.67(-9.36%) |
Nov 28, 2008 | 7.156 | 7.218 | 7.126 | 7.209 | 32,342 | +0.03(+0.38%) |
Nov 26, 2008 | 6.799 | 7.188 | 6.799 | 7.181 | 273,246 | +0.32(+4.67%) |
Nov 25, 2008 | 6.825 | 6.877 | 6.647 | 6.861 | 95,548 | +0.09(+1.38%) |
Nov 24, 2008 | 6.295 | 6.767 | 6.295 | 6.767 | 83,306 | +0.51(+8.21%) |
Nov 21, 2008 | 6.011 | 6.254 | 5.779 | 6.254 | 140,506 | +0.28(+4.64%) |
Nov 20, 2008 | 6.347 | 6.347 | 5.977 | 5.977 | 112,670 | -0.40(-6.27%) |
Nov 19, 2008 | 6.875 | 6.909 | 6.377 | 6.377 | 68,961 | -0.47(-6.90%) |
Nov 18, 2008 | 6.993 | 7.000 | 6.625 | 6.850 | 174,454 | -0.09(-1.31%) |
Nov 17, 2008 | 6.997 | 7.147 | 6.911 | 6.940 | 107,363 | -0.18(-2.52%) |
Nov 14, 2008 | 7.406 | 7.406 | 7.099 | 7.120 | 42,185 | -0.30(-4.02%) |
Nov 13, 2008 | 6.906 | 7.418 | 6.663 | 7.418 | 165,456 | +0.45(+6.42%) |
Nov 12, 2008 | 7.079 | 7.138 | 6.895 | 6.970 | 92,182 | -0.25(-3.49%) |
Nov 11, 2008 | 7.174 | 7.290 | 7.111 | 7.222 | 27,039 | -0.09(-1.21%) |
Nov 10, 2008 | 7.784 | 7.784 | 7.311 | 7.311 | 125,079 | -0.29(-3.77%) |
Nov 07, 2008 | 7.513 | 7.597 | 7.437 | 7.597 | 66,440 | +0.20(+2.67%) |
Nov 06, 2008 | 7.709 | 7.709 | 7.397 | 7.399 | 203,791 | -0.36(-4.63%) |
Nov 05, 2008 | 8.154 | 8.161 | 7.759 | 7.759 | 69,951 | -0.47(-5.77%) |
Nov 04, 2008 | 8.152 | 8.233 | 8.052 | 8.233 | 88,899 | +0.27(+3.34%) |
Nov 03, 2008 | 7.956 | 8.084 | 7.954 | 7.968 | 214,691 | -0.00(-0.06%) |
Oct 31, 2008 | 7.804 | 8.027 | 7.804 | 7.972 | 49,270 | +0.21(+2.76%) |
Oct 30, 2008 | 7.756 | 7.784 | 7.584 | 7.758 | 115,798 | -0.02(-0.24%) |
Oct 29, 2008 | 7.547 | 7.779 | 7.413 | 7.777 | 127,798 | +0.36(+4.84%) |
Oct 28, 2008 | 6.995 | 7.579 | 6.790 | 7.417 | 123,120 | +0.45(+6.44%) |
Oct 27, 2008 | 7.004 | 7.161 | 6.772 | 6.969 | 84,138 | -0.15(-2.16%) |
Oct 24, 2008 | 6.886 | 7.232 | 6.818 | 7.122 | 70,493 | -0.12(-1.72%) |
Oct 23, 2008 | 7.579 | 7.579 | 7.006 | 7.247 | 60,499 | -0.27(-3.64%) |
Oct 22, 2008 | 7.824 | 7.824 | 7.481 | 7.521 | 43,338 | -0.48(-6.04%) |
Oct 21, 2008 | 8.113 | 8.204 | 8.004 | 8.004 | 96,600 | -0.22(-2.65%) |
Oct 20, 2008 | 7.981 | 8.222 | 7.950 | 8.222 | 16,289 | +0.29(+3.70%) |
Oct 17, 2008 | 7.759 | 8.188 | 7.759 | 7.929 | 307,190 | -0.01(-0.17%) |
Oct 16, 2008 | 7.672 | 7.943 | 7.317 | 7.943 | 34,938 | +0.15(+1.90%) |
Oct 15, 2008 | 8.204 | 8.204 | 7.795 | 7.795 | 33,930 | -0.70(-8.24%) |
Oct 14, 2008 | 8.897 | 9.120 | 8.345 | 8.495 | 100,617 | +0.16(+1.96%) |
Oct 13, 2008 | 8.347 | 8.395 | 8.165 | 8.331 | 52,918 | +0.52(+6.63%) |
Oct 10, 2008 | 7.356 | 7.970 | 7.274 | 7.813 | 178,344 | +0.06(+0.82%) |
Oct 09, 2008 | 8.588 | 8.588 | 7.727 | 7.749 | 592,168 | -0.86(-9.96%) |
Oct 08, 2008 | 8.288 | 8.756 | 8.279 | 8.606 | 74,228 | -0.07(-0.76%) |
Oct 07, 2008 | 9.229 | 9.229 | 8.672 | 8.672 | 75,742 | -0.56(-6.03%) |
Oct 06, 2008 | 9.283 | 9.308 | 8.783 | 9.229 | 170,785 | -0.31(-3.26%) |
Oct 03, 2008 | 9.999 | 10.06 | 9.540 | 9.540 | 72,640 | -0.30(-3.06%) |
Oct 02, 2008 | 10.27 | 10.27 | 9.838 | 9.842 | 807,726 | -0.46(-4.42%) |