Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.156 | 6.184 | 6.121 | 6.177 | 21,574 | +0.01(+0.22%) |
Jul 30, 2009 | 6.094 | 6.211 | 6.094 | 6.163 | 9,606 | +0.22(+3.65%) |
Jul 29, 2009 | 5.963 | 5.977 | 5.906 | 5.946 | 6,099 | -0.07(-1.09%) |
Jul 28, 2009 | 5.956 | 6.011 | 5.936 | 6.011 | 33,951 | +0.03(+0.58%) |
Jul 27, 2009 | 5.963 | 6.025 | 5.915 | 5.977 | 78,510 | +0.04(+0.70%) |
Jul 24, 2009 | 5.846 | 5.936 | 5.805 | 5.936 | 1,748 | +0.05(+0.82%) |
Jul 23, 2009 | 5.695 | 5.922 | 5.688 | 5.887 | 14,067 | +0.21(+3.64%) |
Jul 22, 2009 | 5.584 | 5.715 | 5.584 | 5.681 | 14,670 | +0.08(+1.48%) |
Jul 21, 2009 | 5.722 | 5.722 | 5.543 | 5.598 | 12,188 | -0.08(-1.45%) |
Jul 20, 2009 | 5.543 | 5.681 | 5.543 | 5.681 | 30,507 | +0.20(+3.64%) |
Jul 17, 2009 | 5.516 | 5.516 | 5.457 | 5.481 | 4,925 | -0.15(-2.69%) |
Jul 16, 2009 | 5.571 | 5.640 | 5.474 | 5.633 | 7,648 | +0.06(+0.99%) |
Jul 15, 2009 | 5.461 | 5.640 | 5.433 | 5.578 | 20,046 | +0.20(+3.71%) |
Jul 14, 2009 | 5.268 | 5.378 | 5.268 | 5.378 | 3,157 | +0.19(+3.73%) |
Jul 13, 2009 | 5.089 | 5.185 | 5.081 | 5.185 | 2,333 | +0.12(+2.44%) |
Jul 10, 2009 | 5.116 | 5.116 | 4.985 | 5.061 | 17,333 | -0.09(-1.72%) |
Jul 09, 2009 | 5.246 | 5.246 | 5.148 | 5.150 | 13,488 | +0.04(+0.79%) |
Jul 08, 2009 | 5.240 | 5.240 | 5.075 | 5.109 | 12,718 | -0.18(-3.46%) |
Jul 07, 2009 | 5.495 | 5.495 | 5.293 | 5.293 | 17,551 | -0.10(-1.84%) |
Jul 06, 2009 | 5.337 | 5.400 | 5.337 | 5.392 | 1,797 | +0.07(+1.29%) |
Jul 02, 2009 | 5.488 | 5.488 | 5.323 | 5.323 | 10,897 | -0.31(-5.50%) |
Jul 01, 2009 | 5.591 | 5.653 | 5.591 | 5.633 | 5,296 | +0.07(+1.24%) |
Jun 30, 2009 | 5.564 | 5.564 | 5.526 | 5.564 | 48,683 | +0.03(+0.62%) |
Jun 29, 2009 | 5.502 | 5.543 | 5.461 | 5.529 | 54,165 | +0.01(+0.12%) |
Jun 26, 2009 | 5.467 | 5.523 | 5.414 | 5.523 | 10,335 | +0.08(+1.39%) |
Jun 25, 2009 | 5.405 | 5.447 | 5.385 | 5.447 | 14,542 | +0.06(+1.15%) |
Jun 24, 2009 | 5.337 | 5.418 | 5.337 | 5.385 | 9,250 | +0.13(+2.49%) |
Jun 23, 2009 | 5.275 | 5.315 | 5.226 | 5.254 | 15,775 | -0.14(-2.55%) |
Jun 22, 2009 | 5.543 | 5.543 | 5.392 | 5.392 | 23,205 | -0.18(-3.21%) |
Jun 19, 2009 | 5.598 | 5.619 | 5.571 | 5.571 | 5,045 | -0.02(-0.37%) |
Jun 18, 2009 | 5.509 | 5.626 | 5.509 | 5.591 | 11,385 | +0.04(+0.64%) |
Jun 17, 2009 | 5.681 | 5.681 | 5.502 | 5.556 | 44,802 | -0.13(-2.32%) |
Jun 16, 2009 | 5.791 | 5.791 | 5.584 | 5.688 | 20,896 | -0.06(-1.08%) |
Jun 15, 2009 | 5.922 | 5.922 | 5.702 | 5.750 | 25,200 | -0.28(-4.57%) |
Jun 12, 2009 | 5.915 | 6.025 | 5.915 | 6.025 | 3,311 | +0.18(+3.11%) |
Jun 11, 2009 | 5.964 | 5.970 | 5.844 | 5.844 | 8,132 | -0.13(-2.23%) |
Jun 10, 2009 | 6.094 | 6.094 | 5.860 | 5.977 | 9,684 | -0.14(-2.21%) |
Jun 09, 2009 | 6.115 | 6.128 | 6.066 | 6.112 | 14,674 | -0.02(-0.27%) |
Jun 08, 2009 | 6.087 | 6.142 | 6.025 | 6.128 | 7,799 | -0.01(-0.22%) |
Jun 05, 2009 | 6.266 | 6.266 | 6.128 | 6.142 | 7,142 | -0.04(-0.60%) |
Jun 04, 2009 | 6.060 | 6.232 | 6.055 | 6.179 | 4,859 | +0.16(+2.68%) |
Jun 03, 2009 | 5.943 | 6.018 | 5.916 | 6.018 | 16,850 | +0.01(+0.23%) |
Jun 02, 2009 | 6.039 | 6.073 | 5.977 | 6.005 | 14,641 | -0.08(-1.24%) |
Jun 01, 2009 | 6.094 | 6.273 | 5.963 | 6.080 | 48,121 | +0.33(+5.75%) |
May 29, 2009 | 5.674 | 5.750 | 5.660 | 5.750 | 6,052 | +0.06(+0.97%) |
May 28, 2009 | 5.660 | 5.695 | 5.523 | 5.695 | 11,382 | +0.10(+1.72%) |
May 27, 2009 | 5.708 | 5.722 | 5.581 | 5.598 | 7,271 | -0.21(-3.67%) |
May 26, 2009 | 5.454 | 5.812 | 5.454 | 5.812 | 15,167 | +0.29(+5.24%) |
May 22, 2009 | 5.605 | 5.605 | 5.509 | 5.523 | 15,553 | -0.08(-1.35%) |
May 21, 2009 | 5.526 | 5.619 | 5.481 | 5.598 | 6,813 | +0.03(+0.49%) |
May 20, 2009 | 5.688 | 5.853 | 5.571 | 5.571 | 10,437 | -0.06(-1.03%) |
May 19, 2009 | 5.619 | 5.757 | 5.619 | 5.629 | 14,554 | -0.11(-1.99%) |
May 18, 2009 | 5.405 | 5.743 | 5.405 | 5.743 | 4,005 | +0.43(+8.03%) |
May 15, 2009 | 5.488 | 5.488 | 5.309 | 5.316 | 23,044 | -0.21(-3.86%) |
May 14, 2009 | 5.330 | 5.559 | 5.316 | 5.529 | 14,165 | +0.20(+3.75%) |
May 13, 2009 | 5.516 | 5.529 | 5.316 | 5.330 | 20,229 | -0.36(-6.41%) |
May 12, 2009 | 5.791 | 5.791 | 5.615 | 5.695 | 9,940 | -0.08(-1.31%) |
May 11, 2009 | 5.823 | 5.922 | 5.770 | 5.770 | 12,946 | -0.25(-4.23%) |
May 08, 2009 | 5.729 | 6.039 | 5.674 | 6.025 | 23,969 | +0.47(+8.43%) |
May 07, 2009 | 6.184 | 6.184 | 5.516 | 5.557 | 19,369 | -0.35(-5.94%) |
May 06, 2009 | 5.901 | 5.936 | 5.710 | 5.908 | 16,265 | +0.19(+3.25%) |
May 05, 2009 | 5.970 | 5.970 | 5.708 | 5.722 | 19,403 | -0.25(-4.15%) |
May 04, 2009 | 5.688 | 5.970 | 5.597 | 5.970 | 17,707 | +0.44(+7.97%) |
May 01, 2009 | 5.619 | 5.640 | 5.509 | 5.529 | 11,355 | -0.21(-3.60%) |
Apr 30, 2009 | 5.798 | 5.915 | 5.715 | 5.736 | 120,454 | +0.02(+0.36%) |
Apr 29, 2009 | 5.515 | 5.757 | 5.515 | 5.715 | 70,323 | +0.25(+4.53%) |
Apr 28, 2009 | 5.337 | 5.598 | 5.337 | 5.467 | 27,201 | +0.02(+0.44%) |
Apr 27, 2009 | 5.805 | 5.805 | 5.412 | 5.443 | 5,528 | -0.33(-5.78%) |
Apr 24, 2009 | 5.504 | 5.901 | 5.474 | 5.777 | 75,867 | +0.39(+7.15%) |
Apr 23, 2009 | 5.288 | 5.419 | 5.220 | 5.392 | 30,552 | +0.11(+2.09%) |
Apr 22, 2009 | 5.288 | 5.536 | 5.275 | 5.282 | 83,965 | -0.04(-0.78%) |
Apr 21, 2009 | 4.972 | 5.378 | 4.717 | 5.323 | 6,614 | +0.25(+5.03%) |
Apr 20, 2009 | 5.440 | 5.440 | 5.068 | 5.068 | 5,996 | -0.56(-9.91%) |
Apr 17, 2009 | 5.509 | 5.729 | 5.509 | 5.626 | 4,080 | +0.10(+1.74%) |
Apr 16, 2009 | 5.399 | 5.529 | 5.199 | 5.529 | 1,016 | +0.28(+5.24%) |
Apr 15, 2009 | 4.889 | 5.254 | 4.848 | 5.254 | 15,287 | +0.29(+5.83%) |
Apr 14, 2009 | 5.206 | 5.295 | 4.965 | 4.965 | 28,712 | -0.47(-8.62%) |
Apr 13, 2009 | 5.275 | 5.433 | 5.158 | 5.433 | 13,181 | +0.28(+5.48%) |
Apr 09, 2009 | 5.096 | 5.164 | 4.861 | 5.151 | 4,501 | +0.54(+11.64%) |
Apr 08, 2009 | 4.641 | 4.676 | 4.565 | 4.614 | 3,305 | -0.07(-1.47%) |
Apr 07, 2009 | 4.861 | 4.884 | 4.682 | 4.682 | 2,300 | -0.33(-6.59%) |
Apr 06, 2009 | 4.965 | 5.054 | 4.862 | 5.013 | 8,367 | +0.01(+0.28%) |
Apr 03, 2009 | 4.586 | 4.999 | 4.586 | 4.999 | 4,327 | +0.35(+7.56%) |
Apr 02, 2009 | 4.458 | 4.648 | 4.448 | 4.648 | 914 | +0.35(+8.17%) |
Apr 01, 2009 | 4.552 | 4.552 | 4.297 | 4.297 | 1,948 | -0.01(-0.18%) |
Mar 31, 2009 | 4.111 | 4.305 | 4.111 | 4.305 | 726 | +0.23(+5.60%) |
Mar 30, 2009 | 4.097 | 4.097 | 4.076 | 4.076 | 726 | -0.45(-10.04%) |
Mar 26, 2009 | 4.194 | 4.531 | 4.194 | 4.531 | 24,632 | +0.24(+5.62%) |
Mar 25, 2009 | 4.386 | 4.490 | 4.097 | 4.290 | 13,375 | -0.34(-7.43%) |
Mar 24, 2009 | 4.632 | 4.634 | 4.632 | 4.634 | 1,670 | +0.16(+3.54%) |
Mar 23, 2009 | 4.338 | 4.476 | 4.338 | 4.476 | 5,264 | +0.34(+8.15%) |
Mar 20, 2009 | 4.255 | 4.262 | 4.138 | 4.138 | 2,759 | -0.35(-7.82%) |
Mar 19, 2009 | 4.779 | 4.779 | 4.490 | 4.490 | 8,023 | +0.06(+1.40%) |
Mar 18, 2009 | 4.428 | 4.469 | 4.338 | 4.428 | 4,413 | +0.15(+3.54%) |
Mar 17, 2009 | 4.345 | 4.345 | 4.111 | 4.276 | 14,255 | -0.12(-2.82%) |
Mar 16, 2009 | 4.455 | 4.517 | 4.400 | 4.400 | 726 | -0.11(-2.44%) |
Mar 13, 2009 | 4.545 | 4.565 | 4.510 | 4.510 | 0 | -0.08(-1.80%) |
Mar 12, 2009 | 4.269 | 4.593 | 4.269 | 4.593 | 28,742 | +0.28(+6.55%) |
Mar 11, 2009 | 4.269 | 4.311 | 4.269 | 4.311 | 726 | +0.10(+2.40%) |
Mar 10, 2009 | 3.884 | 4.211 | 3.884 | 4.209 | 31,446 | +0.45(+11.96%) |
Mar 09, 2009 | 3.643 | 3.760 | 3.643 | 3.760 | 3,877 | +0.03(+0.92%) |
Mar 06, 2009 | 3.739 | 3.739 | 3.532 | 3.725 | 0 | -0.06(-1.64%) |
Mar 05, 2009 | 3.925 | 3.965 | 3.760 | 3.787 | 8,778 | -0.23(-5.66%) |
Mar 04, 2009 | 4.049 | 4.090 | 3.932 | 4.014 | 3,049 | +0.11(+2.71%) |
Mar 02, 2009 | 4.118 | 4.118 | 3.908 | 3.908 | 7,214 | -0.30(-7.12%) |
Feb 27, 2009 | 4.132 | 4.366 | 4.125 | 4.208 | 0 | -0.05(-1.27%) |
Feb 26, 2009 | 4.558 | 4.593 | 4.262 | 4.262 | 34,932 | -0.23(-5.06%) |
Feb 25, 2009 | 4.517 | 4.517 | 4.373 | 4.490 | 5,938 | -0.08(-1.78%) |
Feb 24, 2009 | 4.290 | 4.571 | 4.194 | 4.571 | 6,099 | +0.37(+8.83%) |
Feb 23, 2009 | 4.545 | 4.545 | 4.200 | 4.200 | 17,717 | -0.32(-6.99%) |
Feb 20, 2009 | 4.125 | 4.516 | 4.125 | 4.516 | 17,063 | +0.17(+3.94%) |
Feb 19, 2009 | 4.552 | 4.593 | 4.331 | 4.345 | 36,080 | -0.12(-2.60%) |
Feb 18, 2009 | 4.510 | 4.510 | 4.317 | 4.461 | 270,840 | -0.05(-1.09%) |
Feb 17, 2009 | 5.040 | 5.040 | 4.503 | 4.510 | 9,118 | -0.35(-7.22%) |
Feb 13, 2009 | 4.960 | 4.960 | 4.827 | 4.861 | 3,632 | -0.14(-2.75%) |
Feb 12, 2009 | 4.944 | 5.013 | 4.830 | 4.999 | 24,801 | -0.04(-0.82%) |
Feb 11, 2009 | 5.123 | 5.123 | 4.958 | 5.040 | 30,643 | -0.04(-0.81%) |
Feb 10, 2009 | 5.543 | 5.543 | 5.082 | 5.082 | 8,666 | -0.41(-7.52%) |
Feb 09, 2009 | 5.523 | 5.523 | 5.495 | 5.495 | 939 | -0.03(-0.50%) |
Feb 06, 2009 | 5.185 | 5.523 | 5.185 | 5.523 | 4,930 | +0.20(+3.75%) |
Feb 05, 2009 | 5.060 | 5.323 | 5.060 | 5.323 | 4,214 | +0.02(+0.39%) |
Feb 04, 2009 | 5.371 | 5.495 | 5.302 | 5.302 | 7,343 | -0.08(-1.53%) |
Feb 03, 2009 | 5.392 | 5.405 | 5.343 | 5.385 | 10,415 | +0.08(+1.58%) |
Feb 02, 2009 | 5.295 | 5.357 | 5.226 | 5.301 | 3,203 | -0.07(-1.30%) |
Jan 30, 2009 | 5.646 | 5.681 | 5.371 | 5.371 | 0 | -0.51(-8.67%) |
Jan 29, 2009 | 5.860 | 5.922 | 5.853 | 5.881 | 7,737 | -0.03(-0.58%) |
Jan 28, 2009 | 5.736 | 5.926 | 5.736 | 5.915 | 7,476 | +0.34(+6.05%) |
Jan 27, 2009 | 5.600 | 5.600 | 5.502 | 5.578 | 7,611 | +0.00(+0.09%) |
Jan 26, 2009 | 5.474 | 5.646 | 5.474 | 5.573 | 16,568 | +0.06(+1.16%) |
Jan 23, 2009 | 5.206 | 5.509 | 5.199 | 5.509 | 19,223 | -0.03(-0.50%) |
Jan 22, 2009 | 5.502 | 5.633 | 5.288 | 5.536 | 25,178 | +0.06(+1.00%) |
Jan 21, 2009 | 5.261 | 5.481 | 5.116 | 5.481 | 17,107 | +0.17(+3.11%) |
Jan 20, 2009 | 5.523 | 5.523 | 5.302 | 5.316 | 9,875 | -0.36(-6.31%) |
Jan 16, 2009 | 5.681 | 5.750 | 5.508 | 5.674 | 29,386 | +0.20(+3.65%) |
Jan 15, 2009 | 5.399 | 5.619 | 5.151 | 5.474 | 109,010 | +0.10(+1.81%) |
Jan 14, 2009 | 5.523 | 5.523 | 5.371 | 5.377 | 24,690 | -0.27(-4.78%) |
Jan 13, 2009 | 5.467 | 5.722 | 5.467 | 5.646 | 12,987 | +0.15(+2.76%) |
Jan 12, 2009 | 5.839 | 5.839 | 5.495 | 5.495 | 4,119 | -0.39(-6.67%) |
Jan 09, 2009 | 6.824 | 6.824 | 5.887 | 5.887 | 24,831 | -0.31(-5.00%) |
Jan 08, 2009 | 6.198 | 6.204 | 6.184 | 6.197 | 8,893 | -0.06(-0.99%) |
Jan 07, 2009 | 6.307 | 6.431 | 6.211 | 6.259 | 53,782 | -0.24(-3.71%) |
Jan 06, 2009 | 6.294 | 6.514 | 6.165 | 6.500 | 10,428 | +0.30(+4.89%) |
Jan 05, 2009 | 6.204 | 6.321 | 6.142 | 6.197 | 24,743 | -0.17(-2.70%) |
Jan 02, 2009 | 6.397 | 6.528 | 6.328 | 6.369 | 0 | -0.10(-1.60%) |
Jan 01, 2009 | 6.184 | 6.514 | 5.956 | 6.473 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.184 | 6.514 | 5.956 | 6.473 | 40,985 | +0.45(+7.43%) |
Dec 30, 2008 | 6.073 | 6.073 | 6.005 | 6.025 | 4,451 | +0.07(+1.15%) |
Dec 29, 2008 | 6.078 | 6.078 | 5.874 | 5.956 | 14,555 | -0.29(-4.58%) |
Dec 26, 2008 | 6.190 | 6.242 | 6.087 | 6.242 | 16,800 | +0.07(+1.15%) |
Dec 24, 2008 | 6.108 | 6.172 | 6.078 | 6.172 | 21,144 | +0.04(+0.59%) |
Dec 23, 2008 | 6.197 | 6.273 | 6.135 | 6.135 | 19,997 | +0.07(+1.14%) |
Dec 22, 2008 | 6.493 | 6.493 | 6.066 | 6.066 | 1,742 | -0.32(-5.06%) |
Dec 19, 2008 | 6.610 | 7.203 | 6.120 | 6.390 | 27,701 | +0.15(+2.43%) |
Dec 18, 2008 | 7.258 | 7.258 | 6.043 | 6.239 | 65,747 | -0.50(-7.36%) |
Dec 17, 2008 | 6.328 | 6.907 | 6.266 | 6.734 | 127,525 | +0.36(+5.73%) |
Dec 16, 2008 | 5.929 | 6.369 | 5.839 | 6.369 | 33,532 | +0.59(+10.12%) |
Dec 15, 2008 | 5.894 | 5.894 | 5.598 | 5.784 | 41,913 | -0.13(-2.21%) |
Dec 12, 2008 | 5.337 | 5.915 | 5.309 | 5.915 | 17,930 | +0.57(+10.70%) |
Dec 11, 2008 | 6.955 | 6.955 | 5.343 | 5.343 | 51,984 | -0.98(-15.47%) |
Dec 10, 2008 | 6.301 | 6.741 | 5.937 | 6.321 | 179,904 | +0.11(+1.77%) |
Dec 09, 2008 | 6.184 | 6.211 | 6.184 | 6.211 | 2,178 | -0.10(-1.53%) |
Dec 08, 2008 | 6.011 | 6.308 | 5.963 | 6.308 | 3,711 | +0.63(+11.03%) |
Dec 05, 2008 | 5.275 | 5.681 | 5.226 | 5.681 | 6,838 | +0.20(+3.64%) |
Dec 04, 2008 | 5.543 | 5.543 | 5.412 | 5.481 | 8,396 | +0.52(+10.56%) |
Dec 03, 2008 | 4.930 | 5.063 | 4.923 | 4.958 | 14,660 | +0.18(+3.75%) |
Dec 02, 2008 | 4.648 | 4.779 | 4.648 | 4.779 | 1,452 | -0.13(-2.66%) |
Dec 01, 2008 | 5.343 | 5.344 | 4.910 | 4.910 | 5,129 | -0.72(-12.84%) |
Nov 28, 2008 | 5.605 | 5.633 | 5.605 | 5.633 | 290 | +0.10(+1.74%) |
Nov 26, 2008 | 5.295 | 5.605 | 5.295 | 5.536 | 16,738 | +0.43(+8.50%) |
Nov 25, 2008 | 6.259 | 6.259 | 5.102 | 5.102 | 19,067 | -0.12(-2.37%) |
Nov 24, 2008 | 4.111 | 5.226 | 4.111 | 5.226 | 8,422 | +1.00(+23.62%) |
Nov 21, 2008 | 4.049 | 4.345 | 3.946 | 4.228 | 33,201 | +0.10(+2.50%) |
Nov 20, 2008 | 4.379 | 4.758 | 4.125 | 4.125 | 22,728 | -0.70(-14.43%) |
Nov 19, 2008 | 5.006 | 5.013 | 4.820 | 4.820 | 11,254 | -0.25(-4.89%) |
Nov 18, 2008 | 5.047 | 5.068 | 5.027 | 5.068 | 3,194 | -0.54(-9.58%) |
Nov 17, 2008 | 5.392 | 5.605 | 5.302 | 5.605 | 12,634 | -0.29(-4.91%) |
Nov 14, 2008 | 5.633 | 6.108 | 5.612 | 5.894 | 5,094 | -0.13(-2.17%) |
Nov 13, 2008 | 5.584 | 6.025 | 5.481 | 6.025 | 33,038 | +0.32(+5.55%) |
Nov 12, 2008 | 5.839 | 5.894 | 5.708 | 5.708 | 52,141 | -0.20(-3.38%) |
Nov 11, 2008 | 6.032 | 6.032 | 5.908 | 5.908 | 509 | -0.29(-4.67%) |
Nov 10, 2008 | 6.301 | 6.796 | 6.197 | 6.197 | 5,948 | -0.34(-5.16%) |
Nov 07, 2008 | 6.521 | 6.602 | 6.507 | 6.535 | 1,312 | +0.13(+2.04%) |
Nov 06, 2008 | 6.638 | 6.714 | 6.404 | 6.404 | 3,393 | -0.51(-7.41%) |
Nov 05, 2008 | 7.272 | 7.272 | 6.886 | 6.916 | 8,110 | -0.54(-7.26%) |
Nov 04, 2008 | 7.272 | 7.457 | 7.272 | 7.457 | 10,219 | +0.31(+4.28%) |
Nov 03, 2008 | 7.485 | 7.485 | 7.127 | 7.151 | 6,417 | -0.10(-1.38%) |
Oct 31, 2008 | 6.666 | 7.313 | 6.666 | 7.251 | 5,745 | +0.48(+7.01%) |
Oct 30, 2008 | 6.721 | 6.776 | 6.342 | 6.776 | 33,196 | -0.10(-1.50%) |
Oct 29, 2008 | 6.535 | 6.886 | 6.466 | 6.879 | 18,251 | +0.52(+8.18%) |
Oct 28, 2008 | 6.011 | 6.366 | 5.867 | 6.359 | 46,632 | +0.38(+6.27%) |
Oct 27, 2008 | 6.507 | 6.507 | 5.712 | 5.984 | 12,499 | -0.26(-4.19%) |
Oct 24, 2008 | 6.404 | 6.404 | 6.135 | 6.246 | 6,954 | -0.29(-4.42%) |
Oct 23, 2008 | 6.549 | 6.728 | 6.053 | 6.535 | 69,875 | -0.10(-1.45%) |
Oct 22, 2008 | 7.010 | 7.154 | 6.500 | 6.631 | 79,954 | -0.79(-10.67%) |
Oct 21, 2008 | 7.536 | 7.623 | 7.423 | 7.423 | 16,084 | -0.03(-0.46%) |
Oct 20, 2008 | 7.643 | 7.884 | 7.306 | 7.457 | 8,672 | -0.17(-2.26%) |
Oct 17, 2008 | 7.712 | 8.254 | 7.395 | 7.630 | 11,903 | +0.30(+4.07%) |
Oct 16, 2008 | 7.299 | 7.495 | 6.913 | 7.331 | 15,749 | +0.03(+0.44%) |
Oct 15, 2008 | 8.084 | 8.532 | 7.299 | 7.299 | 29,487 | -0.96(-11.59%) |
Oct 14, 2008 | 9.868 | 9.916 | 7.816 | 8.256 | 71,911 | -0.70(-7.77%) |
Oct 13, 2008 | 9.668 | 9.668 | 8.304 | 8.952 | 48,812 | +0.43(+5.01%) |
Oct 10, 2008 | 7.010 | 9.303 | 6.569 | 8.525 | 47,218 | +0.74(+9.46%) |
Oct 09, 2008 | 8.463 | 8.463 | 7.781 | 7.788 | 11,758 | -0.43(-5.28%) |
Oct 08, 2008 | 7.919 | 8.662 | 7.657 | 8.222 | 47,313 | -0.38(-4.40%) |
Oct 07, 2008 | 8.840 | 9.227 | 8.566 | 8.601 | 2,258 | -0.52(-5.66%) |
Oct 06, 2008 | 9.058 | 9.262 | 7.967 | 9.117 | 43,288 | -0.41(-4.27%) |
Oct 03, 2008 | 10.07 | 10.33 | 9.489 | 9.523 | 41,048 | -0.23(-2.40%) |
Oct 02, 2008 | 10.83 | 10.83 | 9.723 | 9.757 | 75,013 | -0.39(-3.80%) |
Oct 01, 2008 | 11.45 | 11.98 | 10.14 | 10.14 | 104,587 | -0.54(-5.09%) |
Sep 30, 2008 | 10.33 | 10.71 | 10.25 | 10.69 | 19,099 | +0.14(+1.37%) |
Sep 29, 2008 | 10.65 | 10.82 | 10.10 | 10.54 | 39,473 | -0.65(-5.78%) |
Sep 26, 2008 | 10.62 | 11.47 | 10.62 | 11.19 | 0 | -0.15(-1.34%) |
Sep 25, 2008 | 11.76 | 12.06 | 10.50 | 11.34 | 220,754 | +0.62(+5.78%) |
Sep 24, 2008 | 11.52 | 11.52 | 10.35 | 10.72 | 87,050 | +0.04(+0.39%) |
Sep 23, 2008 | 10.65 | 10.68 | 10.64 | 10.68 | 2,067 | +0.14(+1.37%) |
Sep 22, 2008 | 11.05 | 11.09 | 10.54 | 10.54 | 2,797 | -0.75(-6.68%) |
Sep 19, 2008 | 11.28 | 11.30 | 11.28 | 11.29 | 0 | +0.56(+5.23%) |
Sep 18, 2008 | 9.661 | 10.73 | 9.661 | 10.73 | 5,228 | +0.41(+4.01%) |
Sep 17, 2008 | 10.66 | 10.68 | 10.29 | 10.32 | 5,881 | -0.23(-2.20%) |
Sep 16, 2008 | 10.33 | 10.55 | 10.31 | 10.55 | 2,497 | +0.11(+1.10%) |
Sep 15, 2008 | 9.730 | 11.73 | 9.633 | 10.43 | 8,136 | -0.45(-4.15%) |
Sep 12, 2008 | 10.88 | 10.88 | 10.88 | 10.88 | 435 | +0.10(+0.93%) |
Sep 11, 2008 | 10.70 | 10.78 | 10.70 | 10.78 | 2,759 | -0.01(-0.13%) |
Sep 10, 2008 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | +0.00(+0.00%) |
Sep 09, 2008 | 11.20 | 11.24 | 10.80 | 10.80 | 1,009 | -0.43(-3.80%) |
Sep 08, 2008 | 11.37 | 11.37 | 11.02 | 11.22 | 2,759 | +0.55(+5.16%) |
Sep 05, 2008 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | -0.04(-0.39%) |
Sep 04, 2008 | 10.89 | 10.90 | 10.71 | 10.71 | 3,071 | -0.22(-1.97%) |
Sep 03, 2008 | 10.86 | 10.93 | 10.86 | 10.93 | 290 | +0.12(+1.10%) |
Sep 02, 2008 | 11.09 | 11.09 | 10.71 | 10.81 | 4,153 | -0.01(-0.12%) |
Aug 29, 2008 | 10.81 | 10.93 | 10.81 | 10.82 | 3,223 | -0.08(-0.76%) |
Aug 28, 2008 | 10.71 | 10.91 | 10.65 | 10.91 | 5,119 | +0.42(+4.00%) |
Aug 27, 2008 | 10.48 | 10.52 | 10.48 | 10.49 | 2,323 | +0.09(+0.86%) |
Aug 26, 2008 | 10.34 | 10.48 | 10.34 | 10.40 | 6,970 | +0.00(+0.00%) |
Aug 25, 2008 | 10.56 | 10.56 | 10.37 | 10.40 | 3,921 | -0.01(-0.13%) |
Aug 22, 2008 | 10.52 | 10.54 | 10.41 | 10.41 | 2,773 | +0.08(+0.73%) |
Aug 21, 2008 | 10.33 | 10.36 | 10.30 | 10.34 | 3,194 | -0.10(-0.94%) |
Aug 20, 2008 | 10.43 | 10.49 | 10.39 | 10.43 | 9,957 | -0.04(-0.38%) |
Aug 19, 2008 | 10.51 | 10.51 | 10.40 | 10.47 | 12,779 | -0.23(-2.19%) |
Aug 18, 2008 | 10.85 | 10.97 | 10.63 | 10.71 | 9,083 | -0.17(-1.52%) |
Aug 15, 2008 | 11.07 | 11.07 | 10.87 | 10.87 | 0 | -0.12(-1.13%) |
Aug 14, 2008 | 11.28 | 11.29 | 10.90 | 11.00 | 11,831 | +0.23(+2.11%) |
Aug 13, 2008 | 10.75 | 10.80 | 10.72 | 10.77 | 3,180 | -0.23(-2.07%) |
Aug 12, 2008 | 11.00 | 11.00 | 11.00 | 11.00 | 290 | -0.17(-1.48%) |
Aug 11, 2008 | 10.99 | 11.21 | 10.99 | 11.16 | 12,815 | +0.17(+1.57%) |
Aug 08, 2008 | 10.65 | 11.00 | 10.64 | 10.99 | 13,868 | +0.08(+0.76%) |
Aug 07, 2008 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 10.88 | 10.91 | 10.88 | 10.91 | 4,647 | -0.06(-0.57%) |
Aug 05, 2008 | 10.65 | 10.97 | 10.65 | 10.97 | 2,940 | +0.56(+5.36%) |
Aug 04, 2008 | 10.52 | 10.52 | 10.41 | 10.41 | 290 | -0.18(-1.69%) |