Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.606 | 3.606 | 3.469 | 3.526 | 1,607,406 | +0.03(+0.98%) |
Jun 29, 2009 | 3.434 | 3.509 | 3.423 | 3.492 | 739,015 | +0.07(+2.01%) |
Jun 26, 2009 | 3.429 | 3.452 | 3.371 | 3.423 | 1,057,194 | +0.04(+1.18%) |
Jun 25, 2009 | 3.234 | 3.383 | 3.223 | 3.383 | 2,984,953 | +0.15(+4.60%) |
Jun 24, 2009 | 3.234 | 3.331 | 3.217 | 3.234 | 1,337,359 | +0.17(+5.41%) |
Jun 23, 2009 | 3.108 | 3.183 | 2.994 | 3.068 | 2,293,303 | -0.03(-0.92%) |
Jun 22, 2009 | 3.194 | 3.200 | 3.068 | 3.097 | 1,961,340 | -0.48(-13.44%) |
Jun 19, 2009 | 3.400 | 3.577 | 3.320 | 3.577 | 1,266,316 | +0.22(+6.66%) |
Jun 18, 2009 | 3.274 | 3.411 | 3.245 | 3.354 | 1,868,659 | +0.19(+5.97%) |
Jun 17, 2009 | 3.211 | 3.234 | 3.091 | 3.165 | 1,596,384 | -0.07(-2.12%) |
Jun 16, 2009 | 3.383 | 3.400 | 3.234 | 3.234 | 1,289,512 | -0.23(-6.77%) |
Jun 15, 2009 | 3.572 | 3.572 | 3.406 | 3.469 | 1,343,329 | -0.31(-8.18%) |
Jun 12, 2009 | 3.761 | 3.812 | 3.738 | 3.778 | 823,694 | -0.02(-0.60%) |
Jun 11, 2009 | 3.784 | 3.898 | 3.772 | 3.801 | 913,174 | +0.02(+0.45%) |
Jun 10, 2009 | 3.881 | 3.892 | 3.703 | 3.784 | 1,014,662 | -0.07(-1.78%) |
Jun 09, 2009 | 3.818 | 3.864 | 3.766 | 3.852 | 659,836 | +0.09(+2.28%) |
Jun 08, 2009 | 3.743 | 3.784 | 3.675 | 3.766 | 620,215 | -0.03(-0.75%) |
Jun 05, 2009 | 3.961 | 3.978 | 3.778 | 3.795 | 1,007,736 | -0.05(-1.19%) |
Jun 04, 2009 | 3.663 | 3.841 | 3.623 | 3.841 | 905,590 | +0.21(+5.84%) |
Jun 03, 2009 | 3.663 | 3.675 | 3.560 | 3.629 | 906,954 | -0.18(-4.66%) |
Jun 02, 2009 | 3.646 | 3.806 | 3.635 | 3.806 | 1,917,989 | +0.11(+3.10%) |
Jun 01, 2009 | 3.646 | 3.721 | 3.635 | 3.692 | 815,846 | +0.10(+2.87%) |
May 29, 2009 | 3.635 | 3.658 | 3.486 | 3.589 | 929,054 | -0.04(-1.10%) |
May 28, 2009 | 3.629 | 3.652 | 3.497 | 3.629 | 881,117 | +0.05(+1.44%) |
May 27, 2009 | 3.686 | 3.726 | 3.555 | 3.577 | 1,843,546 | -0.15(-4.14%) |
May 26, 2009 | 3.474 | 3.755 | 3.474 | 3.732 | 937,566 | +0.12(+3.33%) |
May 22, 2009 | 3.703 | 3.715 | 3.606 | 3.612 | 935,382 | +0.03(+0.96%) |
May 21, 2009 | 3.526 | 3.652 | 3.526 | 3.577 | 1,283,912 | -0.05(-1.42%) |
May 20, 2009 | 3.703 | 3.766 | 3.595 | 3.629 | 1,357,412 | -0.02(-0.63%) |
May 19, 2009 | 3.577 | 3.732 | 3.555 | 3.652 | 1,661,440 | +0.05(+1.27%) |
May 18, 2009 | 3.394 | 3.606 | 3.389 | 3.606 | 1,608,049 | +0.50(+16.02%) |
May 15, 2009 | 3.217 | 3.274 | 3.079 | 3.108 | 988,679 | -0.06(-1.99%) |
May 14, 2009 | 3.194 | 3.245 | 3.160 | 3.171 | 1,317,061 | +0.14(+4.73%) |
May 13, 2009 | 3.068 | 3.085 | 2.982 | 3.028 | 1,901,268 | -0.50(-14.26%) |
May 12, 2009 | 3.515 | 3.543 | 3.377 | 3.532 | 1,244,560 | +0.06(+1.82%) |
May 11, 2009 | 3.566 | 3.577 | 3.469 | 3.469 | 1,643,321 | -0.47(-11.92%) |
May 08, 2009 | 3.686 | 3.938 | 3.577 | 3.938 | 2,035,421 | +0.60(+17.81%) |
May 07, 2009 | 3.457 | 3.503 | 3.234 | 3.343 | 2,554,438 | -0.06(-1.85%) |
May 06, 2009 | 3.303 | 3.417 | 3.194 | 3.406 | 3,021,890 | +0.09(+2.59%) |
May 05, 2009 | 3.245 | 3.389 | 3.177 | 3.320 | 2,746,830 | -0.11(-3.33%) |
May 04, 2009 | 3.275 | 3.434 | 3.274 | 3.434 | 3,662,202 | +0.53(+18.34%) |
May 01, 2009 | 2.833 | 2.902 | 2.433 | 2.902 | 2,480,157 | +0.18(+6.74%) |
Apr 30, 2009 | 2.954 | 3.022 | 2.719 | 2.719 | 8,026,334 | +0.22(+8.70%) |
Apr 29, 2009 | 2.473 | 2.559 | 2.461 | 2.501 | 2,308,879 | +0.11(+4.55%) |
Apr 28, 2009 | 2.301 | 2.416 | 2.278 | 2.393 | 1,211,538 | +0.03(+1.46%) |
Apr 27, 2009 | 2.330 | 2.393 | 2.307 | 2.358 | 991,750 | -0.18(-7.21%) |
Apr 24, 2009 | 2.444 | 2.541 | 2.398 | 2.541 | 1,170,879 | +0.17(+6.99%) |
Apr 23, 2009 | 2.358 | 2.381 | 2.295 | 2.375 | 1,008,744 | +0.06(+2.47%) |
Apr 22, 2009 | 2.295 | 2.416 | 2.290 | 2.318 | 1,265,264 | -0.07(-3.11%) |
Apr 21, 2009 | 2.238 | 2.410 | 2.221 | 2.393 | 2,257,882 | +0.07(+3.21%) |
Apr 20, 2009 | 2.478 | 2.484 | 2.312 | 2.318 | 1,649,833 | -0.37(-13.83%) |
Apr 17, 2009 | 2.679 | 2.730 | 2.633 | 2.690 | 1,305,184 | +0.05(+1.95%) |
Apr 16, 2009 | 2.667 | 2.719 | 2.604 | 2.639 | 877,969 | -0.05(-1.92%) |
Apr 15, 2009 | 2.524 | 2.690 | 2.507 | 2.690 | 760,126 | +0.15(+6.09%) |
Apr 14, 2009 | 2.547 | 2.650 | 2.513 | 2.536 | 1,218,622 | -0.12(-4.53%) |
Apr 13, 2009 | 2.604 | 2.685 | 2.261 | 2.656 | 855,163 | +0.08(+3.11%) |
Apr 09, 2009 | 2.513 | 2.576 | 2.473 | 2.576 | 1,033,284 | +0.17(+6.89%) |
Apr 08, 2009 | 2.404 | 2.433 | 2.335 | 2.410 | 888,504 | +0.13(+5.51%) |
Apr 07, 2009 | 2.318 | 2.364 | 2.284 | 2.284 | 1,005,164 | -0.30(-11.53%) |
Apr 06, 2009 | 2.404 | 2.582 | 2.370 | 2.582 | 938,962 | +0.01(+0.45%) |
Apr 03, 2009 | 2.496 | 2.610 | 2.433 | 2.570 | 751,667 | -0.05(-1.96%) |
Apr 02, 2009 | 2.564 | 2.673 | 2.553 | 2.622 | 1,308,105 | +0.26(+11.16%) |
Apr 01, 2009 | 2.101 | 2.398 | 2.089 | 2.358 | 1,321,397 | +0.16(+7.29%) |
Mar 31, 2009 | 2.141 | 2.278 | 2.095 | 2.198 | 1,676,927 | +0.06(+2.95%) |
Mar 30, 2009 | 2.255 | 2.272 | 2.106 | 2.135 | 905,284 | -0.71(-24.95%) |
Mar 26, 2009 | 2.742 | 2.845 | 2.662 | 2.845 | 2,691,658 | +0.21(+8.04%) |
Mar 25, 2009 | 2.639 | 2.748 | 2.496 | 2.633 | 1,536,293 | +0.20(+8.24%) |
Mar 24, 2009 | 2.501 | 2.570 | 2.410 | 2.433 | 1,964,769 | -0.41(-14.49%) |
Mar 23, 2009 | 2.679 | 2.873 | 2.673 | 2.845 | 2,503,033 | +0.77(+36.92%) |
Mar 20, 2009 | 2.250 | 2.290 | 2.078 | 2.078 | 1,743,776 | -0.05(-2.16%) |
Mar 19, 2009 | 2.370 | 2.381 | 2.112 | 2.124 | 2,094,974 | +0.09(+4.21%) |
Mar 18, 2009 | 1.815 | 2.072 | 1.797 | 2.038 | 1,563,258 | +0.15(+7.88%) |
Mar 17, 2009 | 1.837 | 1.895 | 1.780 | 1.889 | 2,010,704 | +0.08(+4.43%) |
Mar 16, 2009 | 1.889 | 1.935 | 1.740 | 1.809 | 2,522,226 | -0.05(-2.47%) |
Mar 13, 2009 | 1.895 | 1.929 | 1.757 | 1.855 | 0 | -0.03(-1.52%) |
Mar 12, 2009 | 1.683 | 1.889 | 1.637 | 1.883 | 3,394,098 | +0.24(+14.63%) |
Mar 11, 2009 | 1.809 | 1.860 | 1.614 | 1.643 | 3,530,734 | -0.14(-8.01%) |
Mar 10, 2009 | 1.465 | 1.855 | 1.454 | 1.786 | 3,861,395 | +0.47(+35.65%) |
Mar 09, 2009 | 1.328 | 1.424 | 1.288 | 1.317 | 2,843,734 | -0.07(-4.96%) |
Mar 06, 2009 | 1.437 | 1.478 | 1.334 | 1.385 | 0 | -0.05(-3.20%) |
Mar 05, 2009 | 1.488 | 1.523 | 1.414 | 1.431 | 1,561,763 | -0.27(-16.11%) |
Mar 04, 2009 | 1.757 | 1.780 | 1.666 | 1.706 | 3,827,658 | -0.03(-1.65%) |
Mar 02, 2009 | 1.877 | 1.889 | 1.711 | 1.734 | 3,974,128 | -0.29(-14.16%) |
Feb 27, 2009 | 1.986 | 2.119 | 1.963 | 2.021 | 0 | -0.11(-5.11%) |
Feb 26, 2009 | 2.255 | 2.347 | 2.129 | 2.129 | 2,473,586 | +0.08(+3.91%) |
Feb 25, 2009 | 2.078 | 2.101 | 1.906 | 2.049 | 2,452,323 | -0.24(-10.50%) |
Feb 24, 2009 | 2.009 | 2.301 | 1.963 | 2.290 | 4,350,075 | +0.07(+3.09%) |
Feb 23, 2009 | 2.410 | 2.410 | 2.204 | 2.221 | 6,236,345 | -0.23(-9.56%) |
Feb 20, 2009 | 2.278 | 2.461 | 2.278 | 2.456 | 0 | +0.00(+0.00%) |
Feb 19, 2009 | 2.519 | 2.530 | 2.427 | 2.456 | 3,982,577 | +0.09(+3.87%) |
Feb 18, 2009 | 2.461 | 2.461 | 2.307 | 2.364 | 2,611,396 | +0.07(+2.99%) |
Feb 17, 2009 | 2.444 | 2.444 | 2.290 | 2.295 | 2,911,448 | -0.57(-19.96%) |
Feb 13, 2009 | 2.879 | 2.942 | 2.845 | 2.868 | 1,963,233 | -0.10(-3.47%) |
Feb 12, 2009 | 2.805 | 3.005 | 2.759 | 2.971 | 7,535,701 | +0.11(+3.80%) |
Feb 11, 2009 | 2.948 | 2.965 | 2.810 | 2.862 | 2,842,346 | -0.03(-1.19%) |
Feb 10, 2009 | 3.217 | 3.274 | 2.805 | 2.896 | 3,598,367 | -0.49(-14.38%) |
Feb 09, 2009 | 3.366 | 3.429 | 3.308 | 3.383 | 959,517 | +0.15(+4.79%) |
Feb 06, 2009 | 3.057 | 3.291 | 3.057 | 3.228 | 1,482,933 | +0.26(+8.88%) |
Feb 05, 2009 | 2.868 | 2.982 | 2.799 | 2.965 | 1,372,510 | +0.06(+2.17%) |
Feb 04, 2009 | 3.034 | 3.114 | 2.885 | 2.902 | 1,452,023 | -0.16(-5.23%) |
Feb 03, 2009 | 2.965 | 3.068 | 2.902 | 3.062 | 1,344,950 | +0.15(+5.32%) |
Feb 02, 2009 | 2.885 | 2.954 | 2.833 | 2.908 | 1,919,603 | -0.06(-1.93%) |
Jan 30, 2009 | 3.085 | 3.200 | 2.965 | 2.965 | 0 | -0.24(-7.50%) |
Jan 29, 2009 | 3.108 | 3.205 | 2.936 | 3.205 | 2,378,567 | -0.22(-6.51%) |
Jan 28, 2009 | 3.291 | 3.434 | 3.274 | 3.429 | 1,408,624 | +0.42(+14.10%) |
Jan 27, 2009 | 2.959 | 3.011 | 2.902 | 3.005 | 1,537,423 | +0.09(+2.94%) |
Jan 26, 2009 | 2.999 | 3.137 | 2.845 | 2.919 | 2,635,961 | +0.36(+14.09%) |
Jan 23, 2009 | 2.570 | 2.582 | 2.375 | 2.559 | 3,827,307 | -0.17(-6.29%) |
Jan 22, 2009 | 2.616 | 2.805 | 2.593 | 2.730 | 2,605,393 | -0.25(-8.27%) |
Jan 21, 2009 | 2.644 | 2.976 | 2.616 | 2.976 | 2,555,479 | +0.30(+11.35%) |
Jan 20, 2009 | 2.776 | 2.816 | 2.644 | 2.673 | 1,939,154 | -0.49(-15.55%) |
Jan 16, 2009 | 3.205 | 3.223 | 3.028 | 3.165 | 0 | +0.07(+2.41%) |
Jan 15, 2009 | 3.125 | 3.183 | 2.902 | 3.091 | 2,419,516 | -0.17(-5.26%) |
Jan 14, 2009 | 3.452 | 3.463 | 3.178 | 3.263 | 1,494,504 | -0.41(-11.08%) |
Jan 13, 2009 | 3.669 | 3.778 | 3.618 | 3.669 | 1,183,919 | -0.25(-6.42%) |
Jan 12, 2009 | 3.978 | 3.978 | 3.847 | 3.921 | 1,053,798 | -0.17(-4.20%) |
Jan 09, 2009 | 4.121 | 4.133 | 3.972 | 4.093 | 1,089,857 | +0.03(+0.70%) |
Jan 08, 2009 | 3.972 | 4.064 | 3.904 | 4.064 | 1,153,592 | +0.07(+1.87%) |
Jan 07, 2009 | 4.144 | 4.178 | 3.955 | 3.990 | 865,834 | -0.14(-3.33%) |
Jan 06, 2009 | 4.024 | 4.579 | 4.007 | 4.127 | 1,147,107 | +0.22(+5.56%) |
Jan 05, 2009 | 3.755 | 3.990 | 3.732 | 3.909 | 1,332,462 | +0.19(+5.08%) |
Jan 02, 2009 | 3.606 | 3.743 | 3.549 | 3.721 | 0 | +0.26(+7.44%) |
Jan 01, 2009 | 3.549 | 3.749 | 3.463 | 3.463 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.549 | 3.749 | 3.463 | 3.463 | 2,159,927 | -0.26(-7.07%) |
Dec 30, 2008 | 3.480 | 3.738 | 3.457 | 3.726 | 1,756,618 | +0.24(+6.90%) |
Dec 29, 2008 | 3.618 | 3.642 | 3.463 | 3.486 | 1,254,630 | -0.25(-6.60%) |
Dec 26, 2008 | 3.457 | 3.795 | 3.457 | 3.732 | 0 | +0.07(+1.87%) |
Dec 24, 2008 | 3.915 | 3.915 | 3.543 | 3.663 | 545,784 | -0.10(-2.74%) |
Dec 23, 2008 | 3.784 | 3.844 | 3.721 | 3.766 | 1,566,658 | +0.06(+1.54%) |
Dec 22, 2008 | 3.812 | 3.829 | 3.623 | 3.709 | 1,547,650 | -0.17(-4.42%) |
Dec 19, 2008 | 3.835 | 3.950 | 3.835 | 3.881 | 1,429,157 | +0.09(+2.42%) |
Dec 18, 2008 | 3.875 | 4.058 | 3.766 | 3.789 | 1,767,387 | -0.19(-4.89%) |
Dec 17, 2008 | 3.715 | 3.984 | 3.675 | 3.984 | 2,743,970 | -0.10(-2.52%) |
Dec 16, 2008 | 3.618 | 4.087 | 3.600 | 4.087 | 2,679,524 | +0.41(+11.22%) |
Dec 15, 2008 | 3.721 | 3.784 | 3.606 | 3.675 | 1,950,859 | -0.22(-5.59%) |
Dec 12, 2008 | 3.589 | 3.892 | 3.566 | 3.892 | 0 | +0.14(+3.82%) |
Dec 11, 2008 | 3.881 | 3.994 | 3.749 | 3.749 | 3,299,566 | -0.47(-11.13%) |
Dec 10, 2008 | 3.995 | 4.264 | 3.984 | 4.219 | 2,993,660 | +0.47(+12.52%) |
Dec 09, 2008 | 3.618 | 3.950 | 3.549 | 3.749 | 2,814,087 | +0.20(+5.65%) |
Dec 08, 2008 | 3.360 | 3.589 | 3.314 | 3.549 | 2,967,884 | +0.53(+17.42%) |
Dec 05, 2008 | 2.828 | 3.022 | 2.805 | 3.022 | 0 | +0.15(+5.18%) |
Dec 04, 2008 | 2.828 | 2.976 | 2.805 | 2.873 | 1,969,159 | +0.13(+4.58%) |
Dec 03, 2008 | 2.667 | 2.770 | 2.433 | 2.748 | 1,341,835 | +0.10(+3.67%) |
Dec 02, 2008 | 2.501 | 2.679 | 2.438 | 2.650 | 1,399,531 | +0.27(+11.30%) |
Dec 01, 2008 | 2.461 | 2.467 | 2.341 | 2.381 | 1,777,469 | -0.28(-10.54%) |
Nov 28, 2008 | 2.667 | 2.702 | 2.604 | 2.662 | 814,761 | +0.01(+0.22%) |
Nov 26, 2008 | 2.416 | 2.662 | 2.393 | 2.656 | 1,384,943 | +0.20(+8.16%) |
Nov 25, 2008 | 2.501 | 2.540 | 2.347 | 2.456 | 1,834,304 | +0.08(+3.37%) |
Nov 24, 2008 | 2.106 | 2.536 | 2.084 | 2.375 | 2,087,235 | +0.37(+18.57%) |
Nov 21, 2008 | 1.992 | 2.009 | 1.798 | 2.003 | 2,291,098 | -0.01(-0.29%) |
Nov 20, 2008 | 2.141 | 2.244 | 2.003 | 2.009 | 2,190,979 | -0.18(-8.35%) |
Nov 19, 2008 | 2.427 | 2.478 | 2.169 | 2.192 | 2,285,462 | -0.31(-12.56%) |
Nov 18, 2008 | 2.393 | 2.576 | 2.364 | 2.507 | 1,341,287 | +0.05(+1.86%) |
Nov 17, 2008 | 2.553 | 2.587 | 2.375 | 2.461 | 1,948,522 | -0.29(-10.42%) |
Nov 14, 2008 | 2.782 | 2.902 | 2.713 | 2.748 | 0 | -0.21(-6.98%) |
Nov 13, 2008 | 2.610 | 2.971 | 2.524 | 2.954 | 1,792,480 | +0.27(+10.26%) |
Nov 12, 2008 | 2.765 | 2.776 | 2.610 | 2.679 | 1,305,621 | -0.19(-6.59%) |
Nov 11, 2008 | 2.919 | 2.942 | 2.770 | 2.868 | 1,433,535 | -0.21(-6.70%) |
Nov 10, 2008 | 3.068 | 3.194 | 2.994 | 3.074 | 2,054,516 | -0.13(-3.94%) |
Nov 07, 2008 | 2.873 | 3.200 | 2.845 | 3.200 | 0 | +0.44(+15.97%) |
Nov 06, 2008 | 2.868 | 2.942 | 2.742 | 2.759 | 2,610,669 | -0.04(-1.43%) |
Nov 05, 2008 | 2.971 | 3.188 | 2.799 | 2.799 | 2,973,840 | +0.00(+0.00%) |
Nov 04, 2008 | 2.473 | 3.034 | 2.438 | 2.799 | 4,655,044 | +0.54(+23.80%) |
Nov 03, 2008 | 2.227 | 2.335 | 2.192 | 2.261 | 3,739,915 | -0.09(-3.89%) |
Oct 31, 2008 | 2.238 | 2.456 | 2.181 | 2.353 | 2,437,456 | +0.13(+5.66%) |
Oct 30, 2008 | 2.393 | 2.404 | 2.112 | 2.227 | 3,278,305 | +0.03(+1.57%) |
Oct 29, 2008 | 2.318 | 2.358 | 2.158 | 2.192 | 8,494,169 | -0.28(-11.34%) |
Oct 28, 2008 | 2.095 | 2.473 | 2.078 | 2.473 | 4,757,340 | +0.04(+1.65%) |
Oct 27, 2008 | 2.582 | 2.593 | 2.318 | 2.433 | 2,949,559 | -0.41(-14.31%) |
Oct 24, 2008 | 2.467 | 2.936 | 2.467 | 2.839 | 7,417,460 | -0.02(-0.80%) |
Oct 23, 2008 | 2.753 | 2.971 | 2.753 | 2.862 | 2,407,087 | +0.06(+2.04%) |
Oct 22, 2008 | 2.965 | 3.039 | 2.730 | 2.805 | 1,271,653 | -0.19(-6.31%) |
Oct 21, 2008 | 3.142 | 3.171 | 2.988 | 2.994 | 1,588,531 | -0.15(-4.74%) |
Oct 20, 2008 | 2.976 | 3.217 | 2.948 | 3.142 | 1,223,730 | +0.19(+6.40%) |
Oct 17, 2008 | 2.799 | 3.079 | 2.753 | 2.954 | 0 | -0.17(-5.32%) |
Oct 16, 2008 | 3.079 | 3.120 | 2.828 | 3.120 | 1,726,267 | +0.09(+2.83%) |
Oct 15, 2008 | 3.297 | 3.303 | 2.982 | 3.034 | 1,945,033 | -0.67(-18.08%) |
Oct 14, 2008 | 3.640 | 3.938 | 3.520 | 3.703 | 4,083,542 | +0.53(+16.58%) |
Oct 13, 2008 | 2.919 | 3.205 | 2.914 | 3.177 | 2,499,645 | +0.30(+10.56%) |
Oct 10, 2008 | 2.868 | 2.942 | 2.604 | 2.873 | 0 | -0.16(-5.28%) |
Oct 09, 2008 | 3.349 | 3.492 | 3.005 | 3.034 | 2,937,549 | -0.11(-3.46%) |
Oct 08, 2008 | 3.263 | 3.406 | 3.017 | 3.142 | 3,522,163 | -0.13(-3.85%) |
Oct 07, 2008 | 3.990 | 3.990 | 3.148 | 3.268 | 2,898,232 | -0.54(-14.14%) |
Oct 06, 2008 | 3.932 | 4.156 | 3.663 | 3.806 | 2,818,488 | -0.94(-19.88%) |
Oct 03, 2008 | 4.579 | 5.094 | 4.568 | 4.751 | 0 | -0.02(-0.48%) |
Oct 02, 2008 | 4.894 | 4.974 | 4.774 | 4.774 | 3,559,965 | -0.12(-2.46%) |
Oct 01, 2008 | 4.739 | 5.008 | 4.722 | 4.894 | 4,060,470 | -0.13(-2.62%) |
Sep 30, 2008 | 4.946 | 5.066 | 4.928 | 5.026 | 4,580,093 | -0.09(-1.68%) |
Sep 29, 2008 | 5.724 | 5.724 | 4.951 | 5.112 | 4,515,423 | -0.89(-14.79%) |
Sep 26, 2008 | 6.239 | 6.336 | 5.838 | 5.999 | 0 | -0.31(-4.99%) |
Sep 25, 2008 | 6.016 | 6.457 | 5.999 | 6.314 | 3,348,656 | +0.51(+8.78%) |
Sep 24, 2008 | 6.022 | 6.159 | 5.776 | 5.804 | 2,183,451 | +0.04(+0.70%) |
Sep 23, 2008 | 6.022 | 6.148 | 5.713 | 5.764 | 2,781,550 | -0.38(-6.15%) |
Sep 22, 2008 | 6.365 | 6.525 | 6.102 | 6.142 | 2,569,499 | -0.15(-2.45%) |
Sep 19, 2008 | 6.222 | 6.388 | 5.838 | 6.296 | 0 | +0.79(+14.35%) |
Sep 18, 2008 | 5.484 | 5.592 | 4.957 | 5.506 | 11,702,046 | +0.18(+3.44%) |
Sep 17, 2008 | 5.627 | 5.718 | 5.272 | 5.323 | 6,753,422 | -0.54(-9.27%) |
Sep 16, 2008 | 5.661 | 5.936 | 5.598 | 5.867 | 5,126,524 | -0.22(-3.57%) |
Sep 15, 2008 | 6.033 | 6.279 | 6.033 | 6.085 | 4,745,738 | -0.84(-12.15%) |
Sep 12, 2008 | 6.806 | 6.943 | 6.726 | 6.926 | 0 | +0.14(+2.02%) |
Sep 11, 2008 | 6.502 | 6.789 | 6.491 | 6.789 | 2,259,903 | -0.05(-0.67%) |
Sep 10, 2008 | 6.920 | 6.943 | 6.777 | 6.834 | 1,958,256 | +0.04(+0.59%) |
Sep 09, 2008 | 6.995 | 7.109 | 6.789 | 6.794 | 4,610,834 | -0.11(-1.66%) |
Sep 08, 2008 | 6.932 | 6.949 | 6.753 | 6.909 | 2,087,385 | +0.27(+4.05%) |
Sep 05, 2008 | 6.497 | 6.640 | 6.451 | 6.640 | 0 | +0.10(+1.49%) |
Sep 04, 2008 | 6.846 | 6.892 | 6.537 | 6.543 | 1,657,792 | -0.41(-5.85%) |
Sep 03, 2008 | 6.926 | 6.983 | 6.869 | 6.949 | 1,371,710 | -0.01(-0.16%) |
Sep 02, 2008 | 7.000 | 7.069 | 6.915 | 6.960 | 1,695,752 | +0.21(+3.14%) |
Aug 29, 2008 | 6.823 | 6.875 | 6.731 | 6.749 | 0 | -0.11(-1.59%) |
Aug 28, 2008 | 6.766 | 6.863 | 6.754 | 6.857 | 1,479,268 | +0.22(+3.37%) |
Aug 27, 2008 | 6.577 | 6.651 | 6.560 | 6.634 | 1,303,867 | +0.03(+0.43%) |
Aug 26, 2008 | 6.548 | 6.657 | 6.520 | 6.605 | 1,350,529 | +0.02(+0.35%) |
Aug 25, 2008 | 6.726 | 6.742 | 6.543 | 6.583 | 1,325,513 | -0.21(-3.12%) |
Aug 22, 2008 | 6.703 | 6.794 | 6.703 | 6.794 | 0 | +0.22(+3.40%) |
Aug 21, 2008 | 6.554 | 6.611 | 6.514 | 6.571 | 1,840,791 | -0.07(-1.03%) |
Aug 20, 2008 | 6.577 | 6.663 | 6.508 | 6.640 | 1,726,527 | +0.03(+0.52%) |
Aug 19, 2008 | 6.651 | 6.680 | 6.531 | 6.605 | 2,331,379 | -0.14(-2.04%) |
Aug 18, 2008 | 6.897 | 6.903 | 6.697 | 6.743 | 993,440 | -0.14(-2.08%) |
Aug 15, 2008 | 6.875 | 6.915 | 6.817 | 6.886 | 0 | -0.04(-0.58%) |
Aug 14, 2008 | 6.789 | 6.955 | 6.789 | 6.926 | 1,399,648 | +0.00(+0.00%) |
Aug 13, 2008 | 6.880 | 7.012 | 6.812 | 6.926 | 2,273,610 | -0.06(-0.90%) |
Aug 12, 2008 | 7.098 | 7.098 | 6.926 | 6.989 | 2,349,084 | +0.01(+0.08%) |
Aug 11, 2008 | 6.829 | 7.069 | 6.806 | 6.983 | 2,010,103 | +0.22(+3.30%) |
Aug 08, 2008 | 6.439 | 6.783 | 6.434 | 6.760 | 2,061,873 | +0.12(+1.81%) |
Aug 07, 2008 | 6.657 | 6.846 | 6.588 | 6.640 | 3,567,079 | -0.70(-9.52%) |
Aug 06, 2008 | 7.235 | 7.338 | 7.235 | 7.338 | 1,830,080 | +0.05(+0.63%) |
Aug 05, 2008 | 7.155 | 7.292 | 7.086 | 7.292 | 2,618,302 | +0.41(+5.90%) |
Aug 04, 2008 | 6.880 | 6.949 | 6.806 | 6.886 | 2,056,022 | +0.25(+3.80%) |
Aug 01, 2008 | 6.817 | 6.817 | 6.603 | 6.634 | 2,070,133 | -0.05(-0.77%) |
Jul 31, 2008 | 6.663 | 6.823 | 6.651 | 6.686 | 1,987,978 | -0.06(-0.93%) |
Jul 30, 2008 | 6.668 | 6.749 | 6.583 | 6.749 | 2,315,915 | +0.08(+1.20%) |
Jul 29, 2008 | 6.668 | 6.668 | 6.478 | 6.668 | 3,738,041 | +0.17(+2.55%) |
Jul 28, 2008 | 6.720 | 6.731 | 6.485 | 6.502 | 2,830,157 | -0.26(-3.81%) |
Jul 25, 2008 | 6.915 | 6.955 | 6.714 | 6.760 | 4,763,715 | -0.37(-5.22%) |
Jul 24, 2008 | 7.418 | 7.418 | 7.086 | 7.132 | 2,677,876 | -0.34(-4.59%) |
Jul 23, 2008 | 7.435 | 7.498 | 7.372 | 7.476 | 2,786,264 | +0.18(+2.43%) |
Jul 22, 2008 | 7.109 | 7.298 | 7.063 | 7.298 | 2,465,028 | -0.09(-1.24%) |
Jul 21, 2008 | 7.538 | 7.538 | 7.367 | 7.390 | 1,254,227 | +0.02(+0.31%) |
Jul 18, 2008 | 7.315 | 7.378 | 7.212 | 7.367 | 2,905,403 | +0.20(+2.80%) |
Jul 17, 2008 | 7.075 | 7.195 | 6.983 | 7.166 | 2,061,541 | +0.13(+1.79%) |
Jul 16, 2008 | 6.640 | 7.046 | 6.605 | 7.040 | 2,101,574 | +0.33(+4.86%) |
Jul 15, 2008 | 6.754 | 6.875 | 6.680 | 6.714 | 3,446,572 | -0.35(-5.02%) |
Jul 14, 2008 | 7.195 | 7.218 | 7.052 | 7.069 | 2,701,155 | -0.07(-0.96%) |
Jul 11, 2008 | 7.126 | 7.241 | 7.018 | 7.138 | 3,558,903 | -0.18(-2.50%) |
Jul 10, 2008 | 7.315 | 7.361 | 7.212 | 7.321 | 2,573,009 | +0.15(+2.07%) |
Jul 09, 2008 | 7.430 | 7.447 | 7.161 | 7.172 | 1,917,590 | -0.14(-1.88%) |
Jul 08, 2008 | 7.144 | 7.310 | 7.040 | 7.310 | 3,156,741 | +0.05(+0.71%) |
Jul 07, 2008 | 7.355 | 7.390 | 7.206 | 7.258 | 1,732,735 | -0.25(-3.28%) |
Jul 04, 2008 | 7.533 | 7.550 | 7.407 | 7.504 | 2,090,388 | +0.00(+0.00%) |
Jul 03, 2008 | 7.533 | 7.550 | 7.407 | 7.504 | 2,090,388 | +0.23(+3.23%) |
Jul 02, 2008 | 7.441 | 7.493 | 7.235 | 7.269 | 2,229,625 | -0.08(-1.09%) |