Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.430 | 6.490 | 6.300 | 6.410 | 312,013 | -0.05(-0.77%) |
Aug 28, 2009 | 6.530 | 6.530 | 6.380 | 6.460 | 232,360 | +0.02(+0.31%) |
Aug 27, 2009 | 6.450 | 6.490 | 6.360 | 6.440 | 258,383 | -0.02(-0.31%) |
Aug 26, 2009 | 6.600 | 6.680 | 6.390 | 6.460 | 490,424 | -0.12(-1.82%) |
Aug 25, 2009 | 6.900 | 6.950 | 6.480 | 6.580 | 1,601,063 | -0.94(-12.50%) |
Aug 24, 2009 | 7.500 | 7.580 | 7.400 | 7.520 | 558,709 | +0.12(+1.62%) |
Aug 21, 2009 | 7.320 | 7.500 | 7.238 | 7.400 | 391,732 | +0.13(+1.79%) |
Aug 20, 2009 | 6.870 | 7.300 | 6.790 | 7.270 | 251,597 | +0.40(+5.82%) |
Aug 19, 2009 | 6.680 | 7.000 | 6.570 | 6.870 | 167,252 | +0.11(+1.63%) |
Aug 18, 2009 | 6.500 | 6.920 | 6.500 | 6.760 | 146,627 | +0.00(+0.00%) |
Aug 17, 2009 | 6.820 | 6.840 | 6.570 | 6.760 | 159,188 | -0.21(-3.01%) |
Aug 14, 2009 | 7.020 | 7.139 | 6.870 | 6.970 | 142,693 | -0.16(-2.24%) |
Aug 13, 2009 | 7.130 | 7.200 | 6.920 | 7.130 | 128,858 | +0.06(+0.85%) |
Aug 12, 2009 | 6.880 | 7.200 | 6.880 | 7.070 | 234,319 | +0.19(+2.76%) |
Aug 11, 2009 | 6.890 | 6.990 | 6.730 | 6.880 | 355,157 | -0.05(-0.72%) |
Aug 10, 2009 | 6.780 | 6.990 | 6.770 | 6.930 | 174,039 | +0.12(+1.76%) |
Aug 07, 2009 | 6.630 | 6.990 | 6.570 | 6.810 | 227,025 | +0.29(+4.45%) |
Aug 06, 2009 | 6.770 | 6.770 | 6.300 | 6.520 | 208,295 | -0.20(-2.98%) |
Aug 05, 2009 | 7.020 | 7.020 | 6.690 | 6.720 | 283,816 | -0.35(-4.95%) |
Aug 04, 2009 | 7.090 | 7.200 | 7.050 | 7.070 | 266,749 | -0.10(-1.39%) |
Aug 03, 2009 | 7.070 | 7.220 | 6.910 | 7.170 | 222,308 | +0.16(+2.28%) |
Jul 31, 2009 | 7.250 | 7.390 | 7.010 | 7.010 | 232,980 | -0.26(-3.58%) |
Jul 30, 2009 | 7.160 | 7.470 | 7.010 | 7.270 | 414,287 | +0.19(+2.68%) |
Jul 29, 2009 | 6.850 | 7.290 | 6.790 | 7.080 | 252,927 | +0.16(+2.31%) |
Jul 28, 2009 | 6.890 | 7.000 | 6.600 | 6.920 | 190,124 | +0.00(+0.00%) |
Jul 27, 2009 | 6.950 | 7.040 | 6.800 | 6.920 | 197,992 | +0.12(+1.76%) |
Jul 24, 2009 | 6.700 | 6.840 | 6.610 | 6.800 | 193,338 | +0.06(+0.89%) |
Jul 23, 2009 | 6.550 | 6.870 | 6.550 | 6.740 | 336,331 | +0.22(+3.37%) |
Jul 22, 2009 | 6.420 | 6.620 | 6.310 | 6.520 | 206,761 | +0.10(+1.56%) |
Jul 21, 2009 | 6.500 | 6.550 | 6.360 | 6.420 | 142,722 | -0.07(-1.08%) |
Jul 20, 2009 | 6.480 | 6.510 | 6.220 | 6.490 | 236,290 | +0.07(+1.09%) |
Jul 17, 2009 | 6.520 | 6.520 | 6.200 | 6.420 | 293,392 | -0.08(-1.23%) |
Jul 16, 2009 | 6.230 | 6.540 | 6.150 | 6.500 | 215,440 | +0.24(+3.83%) |
Jul 15, 2009 | 6.180 | 6.260 | 6.010 | 6.260 | 234,633 | +0.18(+2.96%) |
Jul 14, 2009 | 6.170 | 6.180 | 6.050 | 6.080 | 123,024 | -0.05(-0.82%) |
Jul 13, 2009 | 5.840 | 6.130 | 5.750 | 6.130 | 245,677 | +0.17(+2.85%) |
Jul 10, 2009 | 5.990 | 6.080 | 5.960 | 5.960 | 237,380 | -0.09(-1.49%) |
Jul 09, 2009 | 6.080 | 6.310 | 5.990 | 6.050 | 214,906 | -0.02(-0.33%) |
Jul 08, 2009 | 6.300 | 6.340 | 6.000 | 6.070 | 505,034 | -0.26(-4.11%) |
Jul 07, 2009 | 6.450 | 6.540 | 6.280 | 6.330 | 308,959 | -0.14(-2.16%) |
Jul 06, 2009 | 6.380 | 6.510 | 6.300 | 6.470 | 393,866 | +0.08(+1.25%) |
Jul 02, 2009 | 6.500 | 6.530 | 6.240 | 6.390 | 403,032 | -0.17(-2.59%) |
Jul 01, 2009 | 6.750 | 6.950 | 6.550 | 6.560 | 581,172 | -0.08(-1.20%) |
Jun 30, 2009 | 6.720 | 6.980 | 6.640 | 6.640 | 488,658 | -0.05(-0.75%) |
Jun 29, 2009 | 6.850 | 7.030 | 6.660 | 6.690 | 761,423 | -0.19(-2.76%) |
Jun 26, 2009 | 6.980 | 7.050 | 6.810 | 6.880 | 1,264,695 | -0.12(-1.71%) |
Jun 25, 2009 | 6.920 | 7.020 | 6.800 | 7.000 | 404,675 | +0.09(+1.30%) |
Jun 24, 2009 | 6.950 | 7.150 | 6.830 | 6.910 | 375,722 | +0.08(+1.17%) |
Jun 23, 2009 | 7.080 | 7.110 | 6.780 | 6.830 | 427,349 | -0.14(-2.01%) |
Jun 22, 2009 | 7.400 | 7.450 | 6.860 | 6.970 | 494,818 | -0.54(-7.19%) |
Jun 19, 2009 | 7.700 | 7.720 | 7.500 | 7.510 | 443,698 | -0.13(-1.70%) |
Jun 18, 2009 | 7.500 | 7.720 | 7.500 | 7.640 | 170,755 | +0.00(+0.00%) |
Jun 17, 2009 | 7.450 | 7.740 | 7.400 | 7.640 | 198,676 | +0.16(+2.14%) |
Jun 16, 2009 | 7.940 | 7.940 | 7.450 | 7.480 | 392,340 | -0.35(-4.47%) |
Jun 15, 2009 | 7.920 | 8.010 | 7.720 | 7.830 | 467,226 | -0.17(-2.12%) |
Jun 12, 2009 | 7.560 | 8.350 | 7.550 | 8.000 | 662,435 | +0.34(+4.44%) |
Jun 11, 2009 | 6.850 | 7.990 | 6.800 | 7.660 | 951,736 | +0.85(+12.48%) |
Jun 10, 2009 | 7.150 | 7.150 | 6.710 | 6.810 | 240,262 | -0.18(-2.58%) |
Jun 09, 2009 | 6.830 | 7.050 | 6.750 | 6.990 | 180,851 | +0.16(+2.34%) |
Jun 08, 2009 | 6.920 | 7.180 | 6.780 | 6.830 | 185,043 | -0.16(-2.29%) |
Jun 05, 2009 | 6.600 | 7.040 | 6.551 | 6.990 | 403,976 | +0.42(+6.39%) |
Jun 04, 2009 | 6.520 | 6.650 | 6.300 | 6.570 | 405,346 | +0.06(+0.92%) |
Jun 03, 2009 | 6.260 | 6.510 | 6.260 | 6.510 | 285,369 | +0.02(+0.31%) |
Jun 02, 2009 | 6.000 | 6.500 | 6.000 | 6.490 | 427,588 | +0.43(+7.10%) |
Jun 01, 2009 | 6.100 | 6.250 | 6.000 | 6.060 | 382,095 | -0.10(-1.62%) |
May 29, 2009 | 6.120 | 6.250 | 6.010 | 6.160 | 356,818 | +0.08(+1.32%) |
May 28, 2009 | 6.100 | 6.190 | 5.970 | 6.080 | 167,146 | -0.02(-0.33%) |
May 27, 2009 | 6.230 | 6.250 | 6.040 | 6.100 | 150,088 | -0.12(-1.93%) |
May 26, 2009 | 5.900 | 6.220 | 5.860 | 6.220 | 175,437 | +0.28(+4.71%) |
May 22, 2009 | 6.130 | 6.150 | 5.920 | 5.940 | 121,238 | -0.13(-2.14%) |
May 21, 2009 | 6.000 | 6.230 | 5.860 | 6.070 | 395,076 | +0.25(+4.30%) |
May 20, 2009 | 5.880 | 6.000 | 5.780 | 5.820 | 128,488 | +0.01(+0.17%) |
May 19, 2009 | 5.930 | 5.940 | 5.660 | 5.810 | 198,591 | -0.06(-1.02%) |
May 18, 2009 | 5.760 | 5.930 | 5.680 | 5.870 | 208,295 | +0.21(+3.71%) |
May 15, 2009 | 5.650 | 5.730 | 5.551 | 5.660 | 182,859 | +0.05(+0.89%) |
May 14, 2009 | 5.570 | 5.800 | 5.500 | 5.610 | 245,539 | +0.08(+1.45%) |
May 13, 2009 | 5.800 | 5.900 | 5.500 | 5.530 | 240,358 | -0.34(-5.79%) |
May 12, 2009 | 5.950 | 5.990 | 5.780 | 5.870 | 188,852 | -0.06(-1.01%) |
May 11, 2009 | 6.020 | 6.110 | 5.880 | 5.930 | 358,721 | -0.16(-2.63%) |
May 08, 2009 | 5.890 | 6.110 | 5.750 | 6.090 | 242,612 | +0.31(+5.36%) |
May 07, 2009 | 6.050 | 6.070 | 5.700 | 5.780 | 342,768 | -0.23(-3.83%) |
May 06, 2009 | 6.230 | 6.390 | 5.900 | 6.010 | 787,218 | -0.54(-8.24%) |
May 05, 2009 | 6.140 | 6.560 | 6.100 | 6.550 | 490,496 | +0.49(+8.09%) |
May 04, 2009 | 6.010 | 6.080 | 5.900 | 6.060 | 399,896 | +0.14(+2.36%) |
May 01, 2009 | 6.050 | 6.090 | 5.910 | 5.920 | 239,486 | -0.13(-2.15%) |
Apr 30, 2009 | 6.200 | 6.290 | 5.910 | 6.050 | 391,309 | -0.07(-1.14%) |
Apr 29, 2009 | 5.940 | 6.200 | 5.880 | 6.120 | 267,807 | +0.25(+4.26%) |
Apr 28, 2009 | 6.030 | 6.150 | 5.850 | 5.870 | 280,424 | -0.19(-3.14%) |
Apr 27, 2009 | 6.490 | 6.490 | 5.750 | 6.060 | 373,035 | +0.07(+1.17%) |
Apr 24, 2009 | 5.660 | 6.000 | 5.660 | 5.990 | 317,042 | +0.37(+6.58%) |
Apr 23, 2009 | 5.700 | 5.790 | 5.570 | 5.620 | 165,031 | -0.06(-1.06%) |
Apr 22, 2009 | 5.640 | 5.850 | 5.610 | 5.680 | 216,243 | -0.09(-1.56%) |
Apr 21, 2009 | 5.520 | 5.820 | 5.480 | 5.770 | 186,234 | +0.24(+4.34%) |
Apr 20, 2009 | 5.960 | 5.970 | 5.450 | 5.530 | 357,129 | -0.47(-7.83%) |
Apr 17, 2009 | 5.960 | 6.000 | 5.762 | 6.000 | 256,196 | +0.06(+1.01%) |
Apr 16, 2009 | 5.650 | 5.950 | 5.460 | 5.940 | 288,752 | +0.37(+6.64%) |
Apr 15, 2009 | 5.310 | 5.570 | 5.310 | 5.570 | 184,020 | +0.19(+3.53%) |
Apr 14, 2009 | 5.470 | 5.790 | 5.350 | 5.380 | 343,081 | -0.21(-3.76%) |
Apr 13, 2009 | 5.430 | 5.600 | 5.390 | 5.590 | 274,664 | +0.22(+4.10%) |
Apr 09, 2009 | 5.270 | 5.500 | 5.170 | 5.370 | 404,672 | +0.21(+4.07%) |
Apr 08, 2009 | 5.100 | 5.170 | 4.870 | 5.160 | 254,247 | +0.09(+1.78%) |
Apr 07, 2009 | 5.050 | 5.300 | 4.990 | 5.070 | 312,391 | -0.05(-0.98%) |
Apr 06, 2009 | 5.060 | 5.180 | 4.910 | 5.120 | 290,304 | +0.01(+0.20%) |
Apr 03, 2009 | 5.000 | 5.160 | 4.840 | 5.110 | 215,921 | +0.08(+1.59%) |
Apr 02, 2009 | 5.080 | 5.210 | 4.920 | 5.030 | 316,154 | +0.09(+1.82%) |
Apr 01, 2009 | 4.940 | 4.980 | 4.730 | 4.940 | 428,691 | -0.09(-1.79%) |
Mar 31, 2009 | 4.900 | 5.200 | 4.720 | 5.030 | 316,003 | +0.21(+4.36%) |
Mar 30, 2009 | 5.060 | 5.240 | 4.750 | 4.820 | 352,255 | -0.46(-8.71%) |
Mar 26, 2009 | 5.300 | 5.390 | 5.040 | 5.280 | 427,448 | +0.07(+1.34%) |
Mar 25, 2009 | 5.200 | 5.420 | 4.900 | 5.210 | 347,407 | +0.04(+0.77%) |
Mar 24, 2009 | 5.450 | 5.450 | 5.150 | 5.170 | 335,898 | -0.44(-7.84%) |
Mar 23, 2009 | 5.420 | 5.610 | 5.130 | 5.610 | 263,745 | +0.48(+9.36%) |
Mar 20, 2009 | 5.450 | 5.560 | 5.080 | 5.130 | 327,424 | -0.26(-4.82%) |
Mar 19, 2009 | 5.250 | 5.780 | 5.150 | 5.390 | 651,358 | +0.24(+4.66%) |
Mar 18, 2009 | 4.910 | 5.240 | 4.810 | 5.150 | 189,852 | +0.20(+4.04%) |
Mar 17, 2009 | 4.760 | 5.000 | 4.660 | 4.950 | 162,598 | +0.19(+3.99%) |
Mar 16, 2009 | 5.080 | 5.200 | 4.680 | 4.760 | 204,272 | -0.28(-5.56%) |
Mar 13, 2009 | 4.860 | 5.070 | 4.640 | 5.040 | 288,430 | +0.18(+3.70%) |
Mar 12, 2009 | 4.340 | 4.860 | 4.250 | 4.860 | 257,977 | +0.48(+10.96%) |
Mar 11, 2009 | 4.640 | 4.910 | 4.320 | 4.380 | 240,700 | -0.19(-4.16%) |
Mar 10, 2009 | 4.420 | 4.650 | 4.330 | 4.570 | 305,533 | +0.26(+6.03%) |
Mar 09, 2009 | 3.970 | 4.410 | 3.780 | 4.310 | 477,681 | +0.22(+5.38%) |
Mar 06, 2009 | 4.190 | 4.340 | 3.910 | 4.090 | 445,491 | -0.06(-1.45%) |
Mar 05, 2009 | 4.380 | 4.410 | 4.100 | 4.150 | 453,367 | -0.33(-7.37%) |
Mar 04, 2009 | 4.340 | 4.550 | 4.250 | 4.480 | 309,932 | -0.07(-1.54%) |
Mar 02, 2009 | 4.570 | 4.570 | 4.500 | 4.550 | 425,406 | -0.12(-2.57%) |
Feb 27, 2009 | 4.770 | 4.868 | 4.620 | 4.670 | 423,678 | -0.20(-4.11%) |
Feb 26, 2009 | 4.980 | 5.010 | 4.820 | 4.870 | 274,632 | -0.08(-1.62%) |
Feb 25, 2009 | 5.020 | 5.040 | 4.900 | 4.950 | 334,807 | -0.07(-1.39%) |
Feb 24, 2009 | 4.770 | 5.050 | 4.770 | 5.020 | 312,338 | +0.27(+5.68%) |
Feb 23, 2009 | 4.990 | 4.990 | 4.640 | 4.750 | 304,749 | -0.24(-4.81%) |
Feb 20, 2009 | 5.060 | 5.080 | 4.910 | 4.990 | 233,085 | -0.13(-2.54%) |
Feb 19, 2009 | 5.240 | 5.440 | 5.100 | 5.120 | 175,557 | -0.07(-1.35%) |
Feb 18, 2009 | 5.400 | 5.440 | 5.190 | 5.190 | 329,725 | -0.25(-4.60%) |
Feb 17, 2009 | 5.530 | 5.640 | 5.440 | 5.440 | 258,175 | -0.24(-4.23%) |
Feb 13, 2009 | 5.630 | 5.760 | 5.430 | 5.680 | 456,876 | +0.04(+0.71%) |
Feb 12, 2009 | 5.490 | 5.710 | 5.450 | 5.640 | 466,159 | -0.03(-0.53%) |
Feb 11, 2009 | 5.830 | 5.970 | 5.670 | 5.670 | 537,598 | -0.08(-1.39%) |
Feb 10, 2009 | 6.010 | 6.380 | 5.700 | 5.750 | 964,976 | -0.66(-10.30%) |
Feb 09, 2009 | 6.080 | 6.590 | 6.080 | 6.410 | 535,310 | +0.26(+4.23%) |
Feb 06, 2009 | 5.920 | 6.250 | 5.900 | 6.150 | 496,710 | +0.18(+3.02%) |
Feb 05, 2009 | 5.760 | 6.100 | 5.720 | 5.970 | 494,464 | +0.15(+2.58%) |
Feb 04, 2009 | 5.960 | 6.020 | 5.750 | 5.820 | 417,219 | -0.17(-2.84%) |
Feb 03, 2009 | 5.940 | 6.080 | 5.930 | 5.990 | 458,038 | +0.01(+0.17%) |
Feb 02, 2009 | 6.110 | 6.150 | 5.810 | 5.980 | 837,181 | -0.20(-3.24%) |
Jan 30, 2009 | 5.670 | 6.400 | 5.500 | 6.180 | 2,100,813 | +1.27(+25.87%) |
Jan 29, 2009 | 5.280 | 5.360 | 4.890 | 4.910 | 365,495 | -0.55(-10.07%) |
Jan 28, 2009 | 5.060 | 5.480 | 4.910 | 5.460 | 258,169 | +0.46(+9.20%) |
Jan 27, 2009 | 5.080 | 5.100 | 4.900 | 5.000 | 226,232 | +0.02(+0.40%) |
Jan 26, 2009 | 5.000 | 5.240 | 4.880 | 4.980 | 199,323 | -0.04(-0.80%) |
Jan 23, 2009 | 5.210 | 5.380 | 5.000 | 5.020 | 250,508 | -0.32(-5.99%) |
Jan 22, 2009 | 5.270 | 5.470 | 5.000 | 5.340 | 243,017 | -0.04(-0.74%) |
Jan 21, 2009 | 5.010 | 5.400 | 4.992 | 5.380 | 316,008 | +0.42(+8.47%) |
Jan 20, 2009 | 5.320 | 5.360 | 4.960 | 4.960 | 420,048 | -0.43(-7.98%) |
Jan 16, 2009 | 5.720 | 5.750 | 5.210 | 5.390 | 280,121 | -0.27(-4.77%) |
Jan 15, 2009 | 5.350 | 5.710 | 5.050 | 5.660 | 648,770 | +0.26(+4.81%) |
Jan 14, 2009 | 5.140 | 5.450 | 5.120 | 5.400 | 307,856 | +0.15(+2.86%) |
Jan 13, 2009 | 5.120 | 5.290 | 5.030 | 5.250 | 346,263 | +0.11(+2.14%) |
Jan 12, 2009 | 5.210 | 5.280 | 5.030 | 5.140 | 330,838 | -0.12(-2.28%) |
Jan 09, 2009 | 4.980 | 5.410 | 4.965 | 5.260 | 417,682 | +0.24(+4.78%) |
Jan 08, 2009 | 5.320 | 5.340 | 4.810 | 5.020 | 619,360 | -0.34(-6.34%) |
Jan 07, 2009 | 5.510 | 5.620 | 5.250 | 5.360 | 255,493 | -0.25(-4.46%) |
Jan 06, 2009 | 5.700 | 5.730 | 5.520 | 5.610 | 335,646 | -0.07(-1.23%) |
Jan 05, 2009 | 5.530 | 5.690 | 5.425 | 5.680 | 296,236 | +0.12(+2.16%) |
Jan 02, 2009 | 5.280 | 5.580 | 5.060 | 5.560 | 323,075 | +0.40(+7.75%) |
Dec 31, 2008 | 4.800 | 5.300 | 4.750 | 5.160 | 502,210 | +0.41(+8.63%) |
Dec 30, 2008 | 4.600 | 4.790 | 4.600 | 4.750 | 399,938 | +0.14(+3.04%) |
Dec 29, 2008 | 4.850 | 4.890 | 4.580 | 4.610 | 198,958 | -0.29(-5.92%) |
Dec 26, 2008 | 4.940 | 4.990 | 4.800 | 4.900 | 112,857 | -0.03(-0.61%) |
Dec 24, 2008 | 4.980 | 5.150 | 4.750 | 4.930 | 140,641 | -0.03(-0.60%) |
Dec 23, 2008 | 5.130 | 5.410 | 4.940 | 4.960 | 255,037 | -0.12(-2.36%) |
Dec 22, 2008 | 5.700 | 5.750 | 4.900 | 5.080 | 490,416 | -0.67(-11.65%) |
Dec 19, 2008 | 5.320 | 5.760 | 5.140 | 5.750 | 929,345 | +0.68(+13.41%) |
Dec 18, 2008 | 5.000 | 5.250 | 4.910 | 5.070 | 353,367 | +0.06(+1.20%) |
Dec 17, 2008 | 4.850 | 5.200 | 4.710 | 5.010 | 443,828 | +0.16(+3.30%) |
Dec 16, 2008 | 4.360 | 4.900 | 4.250 | 4.850 | 394,204 | +0.57(+13.32%) |
Dec 15, 2008 | 4.480 | 4.480 | 4.250 | 4.280 | 312,465 | -0.20(-4.46%) |
Dec 12, 2008 | 4.160 | 4.480 | 4.070 | 4.480 | 383,783 | +0.23(+5.41%) |
Dec 11, 2008 | 4.380 | 4.480 | 4.170 | 4.250 | 342,000 | -0.18(-4.06%) |
Dec 10, 2008 | 4.230 | 4.470 | 4.090 | 4.430 | 337,541 | +0.20(+4.73%) |
Dec 09, 2008 | 4.220 | 4.490 | 4.080 | 4.230 | 612,616 | +0.01(+0.24%) |
Dec 08, 2008 | 4.150 | 4.380 | 4.060 | 4.220 | 631,148 | +0.12(+2.93%) |
Dec 05, 2008 | 4.160 | 4.210 | 3.990 | 4.100 | 342,413 | -0.12(-2.84%) |
Dec 04, 2008 | 4.460 | 4.500 | 4.140 | 4.220 | 256,335 | -0.25(-5.59%) |
Dec 03, 2008 | 4.210 | 4.550 | 4.060 | 4.470 | 367,824 | +0.22(+5.18%) |
Dec 02, 2008 | 4.110 | 4.370 | 4.030 | 4.250 | 187,202 | +0.19(+4.68%) |
Dec 01, 2008 | 4.960 | 4.960 | 4.000 | 4.060 | 273,056 | -0.99(-19.60%) |
Nov 28, 2008 | 4.910 | 5.110 | 4.810 | 5.050 | 87,212 | +0.08(+1.61%) |
Nov 26, 2008 | 4.700 | 4.980 | 4.520 | 4.970 | 213,003 | +0.17(+3.54%) |
Nov 25, 2008 | 4.670 | 4.840 | 4.540 | 4.800 | 335,983 | +0.15(+3.23%) |
Nov 24, 2008 | 4.350 | 4.670 | 4.050 | 4.650 | 406,674 | +0.33(+7.64%) |
Nov 21, 2008 | 3.790 | 4.410 | 3.700 | 4.320 | 474,027 | +0.57(+15.20%) |
Nov 20, 2008 | 4.430 | 4.600 | 3.710 | 3.750 | 484,879 | -0.75(-16.67%) |
Nov 19, 2008 | 4.840 | 4.980 | 4.500 | 4.500 | 277,880 | -0.35(-7.22%) |
Nov 18, 2008 | 4.790 | 5.040 | 4.670 | 4.850 | 407,136 | +0.06(+1.25%) |
Nov 17, 2008 | 4.830 | 4.870 | 4.510 | 4.790 | 268,892 | +0.08(+1.70%) |
Nov 14, 2008 | 5.000 | 5.140 | 4.700 | 4.710 | 211,996 | -0.52(-9.94%) |
Nov 13, 2008 | 4.800 | 5.230 | 4.500 | 5.230 | 465,152 | +0.38(+7.84%) |
Nov 12, 2008 | 5.080 | 5.230 | 4.780 | 4.850 | 356,376 | -0.30(-5.83%) |
Nov 11, 2008 | 5.360 | 5.470 | 5.070 | 5.150 | 341,341 | -0.23(-4.28%) |
Nov 10, 2008 | 5.100 | 5.470 | 5.080 | 5.380 | 571,246 | +0.37(+7.39%) |
Nov 07, 2008 | 5.500 | 5.510 | 4.900 | 5.010 | 1,114,889 | -0.98(-16.36%) |
Nov 06, 2008 | 6.580 | 6.770 | 5.950 | 5.990 | 212,329 | -0.56(-8.55%) |
Nov 05, 2008 | 6.990 | 7.000 | 6.230 | 6.550 | 267,481 | -0.20(-2.96%) |
Nov 04, 2008 | 6.680 | 6.990 | 6.500 | 6.750 | 254,691 | +0.26(+4.01%) |
Nov 03, 2008 | 6.440 | 6.500 | 6.290 | 6.490 | 246,714 | +0.17(+2.69%) |
Oct 31, 2008 | 5.810 | 6.330 | 5.700 | 6.320 | 429,539 | +0.52(+8.97%) |
Oct 30, 2008 | 5.510 | 5.800 | 5.490 | 5.800 | 449,678 | +0.46(+8.61%) |
Oct 29, 2008 | 5.000 | 5.550 | 4.870 | 5.340 | 330,930 | +0.25(+4.91%) |
Oct 28, 2008 | 5.260 | 5.320 | 4.810 | 5.090 | 259,316 | -0.09(-1.74%) |
Oct 27, 2008 | 4.970 | 5.290 | 4.820 | 5.180 | 276,184 | +0.17(+3.39%) |
Oct 24, 2008 | 5.010 | 5.100 | 4.810 | 5.010 | 368,612 | -0.22(-4.21%) |
Oct 23, 2008 | 5.690 | 5.970 | 5.210 | 5.230 | 412,502 | -0.45(-7.92%) |
Oct 22, 2008 | 6.110 | 6.350 | 5.650 | 5.680 | 365,659 | -0.46(-7.49%) |
Oct 21, 2008 | 6.590 | 6.770 | 6.120 | 6.140 | 253,848 | -0.55(-8.22%) |
Oct 20, 2008 | 6.110 | 6.730 | 6.100 | 6.690 | 343,456 | +0.36(+5.69%) |
Oct 17, 2008 | 5.960 | 6.540 | 5.250 | 6.330 | 290,081 | +0.14(+2.26%) |
Oct 16, 2008 | 5.840 | 6.250 | 5.570 | 6.190 | 309,327 | +0.40(+6.91%) |
Oct 15, 2008 | 6.440 | 6.480 | 5.790 | 5.790 | 242,157 | -0.73(-11.20%) |
Oct 14, 2008 | 7.220 | 7.220 | 6.270 | 6.520 | 412,809 | -0.23(-3.41%) |
Oct 13, 2008 | 6.440 | 7.130 | 6.440 | 6.750 | 740,041 | +0.75(+12.50%) |
Oct 10, 2008 | 5.130 | 6.320 | 5.000 | 6.000 | 937,818 | +0.74(+14.07%) |
Oct 09, 2008 | 6.000 | 6.030 | 5.250 | 5.260 | 515,264 | -0.65(-11.00%) |
Oct 08, 2008 | 6.500 | 6.630 | 5.900 | 5.910 | 828,278 | -0.77(-11.53%) |
Oct 07, 2008 | 6.750 | 7.250 | 6.500 | 6.680 | 431,511 | -0.30(-4.30%) |
Oct 06, 2008 | 7.030 | 7.080 | 6.230 | 6.980 | 768,961 | -0.32(-4.38%) |
Oct 03, 2008 | 7.810 | 8.070 | 7.300 | 7.300 | 427,423 | -0.39(-5.07%) |
Oct 02, 2008 | 8.200 | 8.240 | 7.620 | 7.690 | 294,177 | -0.55(-6.67%) |
Oct 01, 2008 | 8.100 | 8.660 | 8.100 | 8.240 | 219,976 | +0.17(+2.11%) |
Sep 30, 2008 | 8.300 | 8.380 | 7.820 | 8.070 | 429,523 | -0.20(-2.42%) |
Sep 29, 2008 | 9.000 | 9.000 | 8.270 | 8.270 | 544,242 | -0.72(-8.01%) |
Sep 26, 2008 | 8.900 | 9.000 | 8.700 | 8.990 | 691,635 | +0.12(+1.35%) |
Sep 25, 2008 | 8.750 | 8.900 | 8.400 | 8.870 | 906,155 | +0.13(+1.49%) |
Sep 24, 2008 | 8.250 | 8.850 | 8.200 | 8.740 | 646,447 | +0.51(+6.20%) |
Sep 23, 2008 | 8.700 | 8.700 | 8.120 | 8.230 | 291,963 | -0.50(-5.73%) |
Sep 22, 2008 | 8.590 | 8.780 | 8.260 | 8.730 | 308,400 | +0.03(+0.34%) |
Sep 19, 2008 | 8.680 | 8.820 | 8.430 | 8.700 | 1,293,908 | +0.30(+3.57%) |
Sep 18, 2008 | 7.860 | 8.500 | 7.720 | 8.400 | 858,753 | +0.71(+9.23%) |
Sep 17, 2008 | 7.960 | 8.060 | 7.620 | 7.690 | 493,127 | -0.33(-4.11%) |
Sep 16, 2008 | 7.500 | 8.030 | 7.330 | 8.020 | 614,322 | +0.43(+5.67%) |
Sep 15, 2008 | 7.510 | 7.835 | 7.500 | 7.590 | 796,288 | -0.17(-2.19%) |
Sep 12, 2008 | 7.940 | 7.980 | 7.640 | 7.760 | 331,028 | -0.29(-3.60%) |
Sep 11, 2008 | 7.610 | 8.050 | 7.610 | 8.050 | 519,999 | +0.29(+3.74%) |
Sep 10, 2008 | 8.070 | 8.250 | 7.640 | 7.760 | 357,562 | -0.25(-3.12%) |
Sep 09, 2008 | 8.010 | 8.290 | 8.000 | 8.010 | 409,711 | -0.12(-1.48%) |
Sep 08, 2008 | 8.170 | 8.340 | 8.010 | 8.130 | 352,651 | +0.02(+0.25%) |
Sep 05, 2008 | 8.120 | 8.120 | 7.840 | 8.110 | 314,263 | -0.01(-0.12%) |
Sep 04, 2008 | 8.300 | 8.360 | 8.100 | 8.120 | 500,868 | -0.22(-2.64%) |
Sep 03, 2008 | 8.070 | 8.370 | 8.050 | 8.340 | 903,069 | +0.23(+2.84%) |