Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 4.637 | 4.637 | 4.484 | 4.530 | 40,641 | -0.08(-1.83%) |
Jun 29, 2009 | 4.714 | 4.767 | 4.553 | 4.614 | 29,074 | -0.09(-1.95%) |
Jun 26, 2009 | 4.491 | 4.706 | 4.453 | 4.706 | 31,359 | +0.34(+7.72%) |
Jun 25, 2009 | 4.415 | 4.507 | 4.369 | 4.369 | 62,705 | -0.09(-2.06%) |
Jun 24, 2009 | 4.514 | 4.576 | 4.453 | 4.461 | 7,580 | -0.05(-1.19%) |
Jun 23, 2009 | 4.484 | 4.514 | 4.399 | 4.514 | 14,419 | +0.06(+1.38%) |
Jun 22, 2009 | 4.583 | 4.591 | 4.453 | 4.453 | 26,272 | -0.18(-3.97%) |
Jun 19, 2009 | 4.698 | 4.714 | 4.599 | 4.637 | 20,614 | -0.03(-0.66%) |
Jun 18, 2009 | 4.484 | 4.721 | 4.484 | 4.668 | 20,002 | +0.05(+0.99%) |
Jun 17, 2009 | 4.729 | 4.744 | 4.622 | 4.622 | 18,310 | -0.10(-2.11%) |
Jun 16, 2009 | 4.721 | 4.752 | 4.645 | 4.721 | 89,798 | +0.04(+0.82%) |
Jun 15, 2009 | 4.760 | 4.760 | 4.637 | 4.683 | 24,193 | -0.13(-2.71%) |
Jun 12, 2009 | 4.836 | 4.836 | 4.744 | 4.813 | 11,810 | -0.05(-0.95%) |
Jun 11, 2009 | 4.790 | 4.905 | 4.790 | 4.859 | 21,152 | +0.02(+0.32%) |
Jun 10, 2009 | 4.913 | 4.967 | 4.790 | 4.844 | 36,603 | -0.01(-0.16%) |
Jun 09, 2009 | 4.890 | 4.913 | 4.798 | 4.852 | 16,893 | +0.02(+0.32%) |
Jun 08, 2009 | 4.806 | 4.852 | 4.783 | 4.836 | 18,707 | +0.00(+0.00%) |
Jun 05, 2009 | 4.967 | 4.989 | 4.802 | 4.836 | 52,423 | -0.19(-3.81%) |
Jun 04, 2009 | 5.043 | 5.043 | 4.863 | 5.028 | 38,609 | +0.13(+2.66%) |
Jun 03, 2009 | 5.196 | 5.196 | 4.821 | 4.898 | 39,686 | -0.20(-3.91%) |
Jun 02, 2009 | 5.058 | 5.150 | 5.058 | 5.097 | 76,571 | +0.02(+0.45%) |
Jun 01, 2009 | 5.089 | 5.129 | 5.066 | 5.074 | 31,722 | +0.02(+0.30%) |
May 29, 2009 | 4.921 | 5.089 | 4.897 | 5.058 | 44,598 | +0.21(+4.43%) |
May 28, 2009 | 4.829 | 4.890 | 4.794 | 4.844 | 20,369 | +0.07(+1.44%) |
May 27, 2009 | 4.828 | 4.859 | 4.775 | 4.775 | 22,917 | -0.03(-0.64%) |
May 26, 2009 | 4.852 | 4.867 | 4.752 | 4.806 | 36,547 | -0.05(-0.95%) |
May 22, 2009 | 4.721 | 4.852 | 4.675 | 4.852 | 19,834 | +0.20(+4.28%) |
May 21, 2009 | 4.729 | 4.729 | 4.606 | 4.652 | 26,585 | -0.16(-3.34%) |
May 20, 2009 | 4.675 | 4.882 | 4.668 | 4.813 | 31,795 | +0.17(+3.63%) |
May 19, 2009 | 4.767 | 4.767 | 4.599 | 4.645 | 42,179 | -0.15(-3.04%) |
May 18, 2009 | 4.683 | 4.790 | 4.583 | 4.790 | 17,871 | +0.14(+2.97%) |
May 15, 2009 | 4.645 | 4.721 | 4.392 | 4.652 | 66,888 | -0.02(-0.49%) |
May 14, 2009 | 4.821 | 4.821 | 4.629 | 4.675 | 52,888 | -0.05(-1.13%) |
May 13, 2009 | 4.928 | 4.944 | 4.606 | 4.729 | 76,263 | -0.31(-6.09%) |
May 12, 2009 | 5.350 | 5.350 | 4.974 | 5.035 | 29,787 | -0.24(-4.51%) |
May 11, 2009 | 5.419 | 5.419 | 5.273 | 5.273 | 55,255 | -0.21(-3.91%) |
May 08, 2009 | 5.342 | 5.488 | 5.258 | 5.488 | 45,916 | +0.31(+5.92%) |
May 07, 2009 | 5.396 | 5.442 | 5.135 | 5.181 | 43,483 | -0.20(-3.70%) |
May 06, 2009 | 5.472 | 5.488 | 5.357 | 5.380 | 22,311 | -0.05(-0.99%) |
May 05, 2009 | 5.342 | 5.488 | 5.212 | 5.434 | 40,412 | +0.15(+2.90%) |
May 04, 2009 | 5.166 | 5.281 | 5.158 | 5.281 | 48,476 | +0.10(+1.92%) |
May 01, 2009 | 4.982 | 5.235 | 4.882 | 5.181 | 39,076 | +0.28(+5.62%) |
Apr 30, 2009 | 4.967 | 5.035 | 4.852 | 4.905 | 25,134 | -0.02(-0.47%) |
Apr 29, 2009 | 4.859 | 4.997 | 4.844 | 4.928 | 34,516 | +0.15(+3.21%) |
Apr 28, 2009 | 4.867 | 4.867 | 4.752 | 4.775 | 16,465 | -0.11(-2.35%) |
Apr 27, 2009 | 4.836 | 4.951 | 4.790 | 4.890 | 39,853 | +0.01(+0.16%) |
Apr 24, 2009 | 4.913 | 4.913 | 4.859 | 4.882 | 14,091 | +0.04(+0.79%) |
Apr 23, 2009 | 4.775 | 4.859 | 4.775 | 4.844 | 57,291 | +0.10(+2.10%) |
Apr 22, 2009 | 4.698 | 4.783 | 4.698 | 4.744 | 32,721 | -0.01(-0.21%) |
Apr 21, 2009 | 4.767 | 4.790 | 4.714 | 4.754 | 34,409 | -0.10(-2.01%) |
Apr 20, 2009 | 4.974 | 4.982 | 4.852 | 4.852 | 20,415 | -0.18(-3.65%) |
Apr 17, 2009 | 4.944 | 5.051 | 4.944 | 5.035 | 29,767 | +0.08(+1.55%) |
Apr 16, 2009 | 4.989 | 5.074 | 4.913 | 4.959 | 35,830 | -0.03(-0.61%) |
Apr 15, 2009 | 4.982 | 5.028 | 4.951 | 4.989 | 26,191 | +0.01(+0.15%) |
Apr 14, 2009 | 5.143 | 5.143 | 4.967 | 4.982 | 32,511 | -0.16(-3.13%) |
Apr 13, 2009 | 4.982 | 5.158 | 4.898 | 5.143 | 67,192 | +0.22(+4.52%) |
Apr 09, 2009 | 4.852 | 4.944 | 4.806 | 4.921 | 50,265 | +0.29(+6.29%) |
Apr 08, 2009 | 4.760 | 4.760 | 4.545 | 4.629 | 30,451 | -0.08(-1.79%) |
Apr 07, 2009 | 4.683 | 4.752 | 4.675 | 4.714 | 32,247 | -0.15(-3.15%) |
Apr 06, 2009 | 4.913 | 4.936 | 4.806 | 4.867 | 85,558 | -0.04(-0.78%) |
Apr 03, 2009 | 4.905 | 4.951 | 4.760 | 4.905 | 81,599 | +0.00(+0.00%) |
Apr 02, 2009 | 4.737 | 4.921 | 4.721 | 4.905 | 43,195 | +0.21(+4.58%) |
Apr 01, 2009 | 4.507 | 4.744 | 4.507 | 4.691 | 30,446 | +0.02(+0.33%) |
Mar 31, 2009 | 4.545 | 4.698 | 4.522 | 4.675 | 30,915 | +0.22(+4.99%) |
Mar 30, 2009 | 4.522 | 4.545 | 4.300 | 4.453 | 57,493 | -0.21(-4.44%) |
Mar 26, 2009 | 4.691 | 4.721 | 4.476 | 4.660 | 29,056 | +0.01(+0.16%) |
Mar 25, 2009 | 4.622 | 4.691 | 4.576 | 4.652 | 42,942 | +0.01(+0.16%) |
Mar 24, 2009 | 4.545 | 4.698 | 4.499 | 4.645 | 23,949 | +0.11(+2.36%) |
Mar 23, 2009 | 4.652 | 4.660 | 4.537 | 4.537 | 23,945 | +0.04(+0.85%) |
Mar 20, 2009 | 4.438 | 4.499 | 4.361 | 4.499 | 12,655 | +0.10(+2.26%) |
Mar 19, 2009 | 4.438 | 4.522 | 4.384 | 4.399 | 36,832 | +0.02(+0.53%) |
Mar 18, 2009 | 4.346 | 4.384 | 4.284 | 4.376 | 23,354 | +0.03(+0.71%) |
Mar 17, 2009 | 4.476 | 4.499 | 4.300 | 4.346 | 19,191 | -0.14(-3.08%) |
Mar 16, 2009 | 4.330 | 4.560 | 4.330 | 4.484 | 20,674 | +0.21(+4.84%) |
Mar 13, 2009 | 4.254 | 4.284 | 4.215 | 4.277 | 0 | +0.05(+1.27%) |
Mar 12, 2009 | 4.200 | 4.250 | 4.131 | 4.223 | 17,236 | +0.08(+1.85%) |
Mar 11, 2009 | 4.024 | 4.162 | 4.024 | 4.146 | 29,626 | +0.23(+5.87%) |
Mar 10, 2009 | 3.771 | 4.047 | 3.748 | 3.916 | 27,255 | +0.19(+5.14%) |
Mar 09, 2009 | 3.802 | 3.802 | 3.579 | 3.725 | 19,941 | +0.03(+0.83%) |
Mar 06, 2009 | 3.825 | 3.825 | 3.625 | 3.694 | 0 | -0.11(-3.02%) |
Mar 05, 2009 | 3.848 | 3.970 | 3.771 | 3.809 | 30,080 | -0.09(-2.36%) |
Mar 04, 2009 | 3.832 | 4.047 | 3.817 | 3.901 | 41,090 | +0.08(+2.21%) |
Mar 02, 2009 | 3.871 | 3.871 | 3.687 | 3.817 | 53,627 | -0.14(-3.49%) |
Feb 27, 2009 | 3.909 | 4.039 | 3.878 | 3.955 | 0 | -0.02(-0.58%) |
Feb 26, 2009 | 4.330 | 4.330 | 3.909 | 3.978 | 48,233 | -0.19(-4.60%) |
Feb 25, 2009 | 4.116 | 4.254 | 4.001 | 4.169 | 83,633 | +0.09(+2.26%) |
Feb 24, 2009 | 3.886 | 4.100 | 3.855 | 4.077 | 43,214 | +0.16(+4.11%) |
Feb 23, 2009 | 4.100 | 4.108 | 3.786 | 3.916 | 87,156 | -0.13(-3.22%) |
Feb 20, 2009 | 4.315 | 4.315 | 3.993 | 4.047 | 72,980 | -0.32(-7.37%) |
Feb 19, 2009 | 4.415 | 4.507 | 4.361 | 4.369 | 56,619 | +0.03(+0.71%) |
Feb 18, 2009 | 4.484 | 4.484 | 4.269 | 4.338 | 59,496 | -0.12(-2.75%) |
Feb 17, 2009 | 4.522 | 4.560 | 4.338 | 4.461 | 47,035 | -0.24(-5.09%) |
Feb 13, 2009 | 4.829 | 4.836 | 4.668 | 4.700 | 49,692 | +0.14(+3.06%) |
Feb 12, 2009 | 4.614 | 4.614 | 4.453 | 4.560 | 43,382 | +0.02(+0.34%) |
Feb 11, 2009 | 4.698 | 4.760 | 4.537 | 4.545 | 30,530 | +0.25(+5.70%) |
Feb 10, 2009 | 4.599 | 4.629 | 4.300 | 4.300 | 37,603 | -0.27(-5.87%) |
Feb 09, 2009 | 4.721 | 4.721 | 4.507 | 4.568 | 23,550 | -0.15(-3.25%) |
Feb 06, 2009 | 4.453 | 4.721 | 4.453 | 4.721 | 67,815 | +0.16(+3.53%) |
Feb 05, 2009 | 4.484 | 4.560 | 4.422 | 4.560 | 83,134 | +0.08(+1.71%) |
Feb 04, 2009 | 4.407 | 4.484 | 4.384 | 4.484 | 159,439 | +0.08(+1.74%) |
Feb 03, 2009 | 4.353 | 4.407 | 4.307 | 4.407 | 85,339 | +0.08(+1.95%) |
Feb 02, 2009 | 4.353 | 4.415 | 4.277 | 4.323 | 75,964 | -0.15(-3.26%) |
Jan 30, 2009 | 4.445 | 4.530 | 4.399 | 4.468 | 0 | +0.02(+0.52%) |
Jan 29, 2009 | 4.415 | 4.453 | 4.392 | 4.445 | 14,962 | +0.02(+0.52%) |
Jan 28, 2009 | 4.560 | 4.583 | 4.415 | 4.422 | 12,396 | -0.02(-0.52%) |
Jan 27, 2009 | 4.384 | 4.468 | 4.376 | 4.445 | 5,740 | +0.01(+0.17%) |
Jan 26, 2009 | 4.530 | 4.583 | 4.330 | 4.438 | 36,232 | -0.07(-1.53%) |
Jan 23, 2009 | 4.530 | 4.560 | 4.445 | 4.507 | 26,029 | -0.06(-1.34%) |
Jan 22, 2009 | 4.553 | 4.583 | 4.376 | 4.568 | 37,044 | -0.04(-0.83%) |
Jan 21, 2009 | 4.660 | 4.660 | 4.453 | 4.606 | 40,409 | -0.07(-1.48%) |
Jan 20, 2009 | 4.760 | 4.783 | 4.583 | 4.675 | 35,713 | -0.13(-2.71%) |
Jan 16, 2009 | 4.967 | 5.020 | 4.675 | 4.806 | 38,642 | +0.01(+0.16%) |
Jan 15, 2009 | 4.599 | 4.890 | 4.553 | 4.798 | 35,744 | +0.15(+3.13%) |
Jan 14, 2009 | 4.813 | 4.867 | 4.583 | 4.652 | 41,793 | -0.28(-5.60%) |
Jan 13, 2009 | 4.829 | 4.944 | 4.767 | 4.928 | 23,237 | +0.15(+3.21%) |
Jan 12, 2009 | 5.074 | 5.089 | 4.668 | 4.775 | 68,233 | -0.38(-7.29%) |
Jan 09, 2009 | 5.311 | 5.311 | 5.120 | 5.150 | 14,221 | -0.22(-4.14%) |
Jan 08, 2009 | 5.150 | 5.373 | 5.112 | 5.373 | 32,769 | +0.17(+3.24%) |
Jan 07, 2009 | 5.434 | 5.434 | 5.166 | 5.204 | 59,073 | -0.28(-5.03%) |
Jan 06, 2009 | 5.480 | 5.626 | 5.411 | 5.480 | 83,571 | +0.10(+1.85%) |
Jan 05, 2009 | 5.403 | 5.488 | 5.166 | 5.380 | 38,223 | -0.01(-0.14%) |
Jan 02, 2009 | 5.150 | 5.426 | 5.127 | 5.388 | 0 | +0.30(+5.87%) |
Jan 01, 2009 | 4.944 | 5.127 | 4.882 | 5.089 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.944 | 5.127 | 4.882 | 5.089 | 31,378 | +0.10(+2.00%) |
Dec 30, 2008 | 4.875 | 5.112 | 4.852 | 4.989 | 41,741 | -0.01(-0.15%) |
Dec 29, 2008 | 4.675 | 5.081 | 4.675 | 4.997 | 41,520 | +0.28(+6.02%) |
Dec 26, 2008 | 4.737 | 4.821 | 4.599 | 4.714 | 17,180 | -0.03(-0.65%) |
Dec 24, 2008 | 4.829 | 4.890 | 4.691 | 4.744 | 24,268 | -0.03(-0.64%) |
Dec 23, 2008 | 4.706 | 4.982 | 4.706 | 4.775 | 68,929 | +0.02(+0.32%) |
Dec 22, 2008 | 5.051 | 5.120 | 4.675 | 4.760 | 102,680 | -0.25(-5.05%) |
Dec 19, 2008 | 4.867 | 5.066 | 4.606 | 5.013 | 164,928 | +0.21(+4.47%) |
Dec 18, 2008 | 4.675 | 4.813 | 4.583 | 4.798 | 114,293 | +0.28(+6.10%) |
Dec 17, 2008 | 4.622 | 4.698 | 4.407 | 4.522 | 113,512 | -0.16(-3.44%) |
Dec 16, 2008 | 4.215 | 4.752 | 4.200 | 4.683 | 237,333 | +0.44(+10.49%) |
Dec 15, 2008 | 4.269 | 4.338 | 4.169 | 4.238 | 110,152 | -0.04(-0.90%) |
Dec 12, 2008 | 4.077 | 4.484 | 4.054 | 4.277 | 0 | +0.14(+3.33%) |
Dec 11, 2008 | 4.077 | 4.292 | 3.916 | 4.139 | 259,011 | +0.10(+2.47%) |
Dec 10, 2008 | 3.909 | 4.039 | 3.909 | 4.039 | 158,219 | +0.15(+3.84%) |
Dec 09, 2008 | 3.779 | 3.978 | 3.748 | 3.890 | 151,126 | +0.06(+1.50%) |
Dec 08, 2008 | 3.825 | 3.901 | 3.748 | 3.832 | 256,772 | +0.15(+4.17%) |
Dec 05, 2008 | 3.587 | 3.694 | 3.556 | 3.679 | 0 | -0.02(-0.41%) |
Dec 04, 2008 | 3.794 | 3.817 | 3.641 | 3.694 | 166,202 | -0.13(-3.41%) |
Dec 03, 2008 | 3.848 | 3.909 | 3.694 | 3.825 | 69,339 | -0.02(-0.40%) |
Dec 02, 2008 | 3.756 | 3.855 | 3.725 | 3.840 | 62,053 | +0.15(+3.94%) |
Dec 01, 2008 | 3.825 | 3.840 | 3.687 | 3.694 | 214,170 | -0.14(-3.60%) |
Nov 28, 2008 | 3.848 | 3.901 | 3.717 | 3.832 | 31,830 | +0.01(+0.20%) |
Nov 26, 2008 | 3.756 | 3.893 | 3.679 | 3.825 | 59,644 | +0.05(+1.22%) |
Nov 25, 2008 | 3.825 | 3.825 | 3.756 | 3.779 | 117,503 | +0.02(+0.41%) |
Nov 24, 2008 | 3.916 | 3.939 | 3.717 | 3.763 | 242,395 | +0.03(+0.82%) |
Nov 21, 2008 | 3.855 | 3.863 | 3.633 | 3.733 | 453,807 | +0.04(+1.04%) |
Nov 20, 2008 | 3.893 | 3.916 | 3.633 | 3.694 | 87,905 | -0.38(-9.23%) |
Nov 19, 2008 | 4.315 | 4.315 | 4.001 | 4.070 | 88,396 | -0.28(-6.51%) |
Nov 18, 2008 | 4.154 | 4.353 | 4.108 | 4.353 | 41,792 | +0.26(+6.37%) |
Nov 17, 2008 | 4.254 | 4.261 | 4.093 | 4.093 | 34,944 | -0.21(-4.98%) |
Nov 14, 2008 | 4.330 | 4.376 | 4.116 | 4.307 | 0 | -0.12(-2.77%) |
Nov 13, 2008 | 3.848 | 4.568 | 3.832 | 4.430 | 75,432 | +0.52(+13.33%) |
Nov 12, 2008 | 4.100 | 4.100 | 3.779 | 3.909 | 45,689 | -0.19(-4.67%) |
Nov 11, 2008 | 4.100 | 4.116 | 3.985 | 4.100 | 19,571 | -0.05(-1.29%) |
Nov 10, 2008 | 4.507 | 4.530 | 4.154 | 4.154 | 34,836 | -0.29(-6.42%) |
Nov 07, 2008 | 4.445 | 4.737 | 4.392 | 4.439 | 66,867 | +0.06(+1.44%) |
Nov 06, 2008 | 4.599 | 4.599 | 4.330 | 4.376 | 36,663 | -0.22(-4.83%) |
Nov 05, 2008 | 4.921 | 4.974 | 4.530 | 4.599 | 113,647 | -0.28(-5.81%) |
Nov 04, 2008 | 4.905 | 4.936 | 4.744 | 4.882 | 87,511 | +0.11(+2.41%) |
Nov 03, 2008 | 4.568 | 4.798 | 4.568 | 4.767 | 33,747 | +0.30(+6.69%) |
Oct 31, 2008 | 4.001 | 4.514 | 3.970 | 4.468 | 74,748 | +0.45(+11.26%) |
Oct 30, 2008 | 4.008 | 4.200 | 3.947 | 4.016 | 189,264 | +0.11(+2.75%) |
Oct 29, 2008 | 3.633 | 4.039 | 3.587 | 3.909 | 390,279 | +0.31(+8.51%) |
Oct 28, 2008 | 3.610 | 3.633 | 3.334 | 3.602 | 187,677 | +0.26(+7.80%) |
Oct 27, 2008 | 3.909 | 3.916 | 3.342 | 3.342 | 82,039 | -0.62(-15.67%) |
Oct 24, 2008 | 3.786 | 4.047 | 3.756 | 3.962 | 64,262 | -0.17(-4.08%) |
Oct 23, 2008 | 4.024 | 4.131 | 3.863 | 4.131 | 53,546 | +0.08(+2.08%) |
Oct 22, 2008 | 4.223 | 4.261 | 4.016 | 4.047 | 42,599 | -0.40(-8.97%) |
Oct 21, 2008 | 4.522 | 4.553 | 4.315 | 4.445 | 90,554 | -0.11(-2.36%) |
Oct 20, 2008 | 4.453 | 4.614 | 4.430 | 4.553 | 72,402 | +0.15(+3.48%) |
Oct 17, 2008 | 4.553 | 4.583 | 4.376 | 4.399 | 0 | -0.25(-5.44%) |
Oct 16, 2008 | 4.453 | 4.652 | 4.077 | 4.652 | 106,336 | +0.21(+4.84%) |
Oct 15, 2008 | 4.476 | 4.652 | 4.315 | 4.438 | 114,947 | -0.04(-0.86%) |
Oct 14, 2008 | 5.380 | 5.771 | 4.330 | 4.476 | 103,725 | -0.09(-2.01%) |
Oct 13, 2008 | 4.624 | 4.706 | 4.468 | 4.568 | 15,120 | +0.28(+6.62%) |
Oct 10, 2008 | 4.445 | 4.445 | 3.901 | 4.284 | 0 | -0.42(-8.96%) |
Oct 09, 2008 | 4.568 | 5.058 | 4.307 | 4.706 | 175,837 | +0.38(+8.67%) |
Oct 08, 2008 | 4.284 | 4.614 | 4.223 | 4.330 | 94,108 | -0.19(-4.24%) |
Oct 07, 2008 | 5.365 | 5.396 | 4.476 | 4.522 | 179,460 | -0.67(-12.98%) |
Oct 06, 2008 | 5.173 | 5.250 | 4.277 | 5.196 | 184,247 | -0.14(-2.70%) |
Oct 03, 2008 | 5.457 | 5.557 | 5.327 | 5.341 | 0 | -0.00(-0.03%) |
Oct 02, 2008 | 5.771 | 5.794 | 5.281 | 5.342 | 93,615 | -0.58(-9.83%) |
Oct 01, 2008 | 6.086 | 6.086 | 5.825 | 5.925 | 150,476 | -0.24(-3.86%) |
Sep 30, 2008 | 6.292 | 6.384 | 6.154 | 6.162 | 82,365 | -0.12(-1.95%) |
Sep 29, 2008 | 6.722 | 6.737 | 5.948 | 6.285 | 115,569 | -0.59(-8.58%) |
Sep 26, 2008 | 7.090 | 7.105 | 6.837 | 6.875 | 0 | -0.18(-2.61%) |
Sep 25, 2008 | 7.335 | 7.350 | 7.051 | 7.059 | 80,122 | -0.19(-2.64%) |
Sep 24, 2008 | 7.549 | 7.549 | 7.212 | 7.250 | 52,471 | -0.21(-2.87%) |
Sep 23, 2008 | 7.404 | 7.611 | 7.365 | 7.465 | 39,926 | +0.05(+0.72%) |
Sep 22, 2008 | 7.641 | 7.810 | 7.411 | 7.411 | 179,693 | -0.43(-5.47%) |
Sep 19, 2008 | 7.542 | 7.841 | 7.319 | 7.841 | 0 | +0.50(+6.78%) |
Sep 18, 2008 | 8.860 | 8.860 | 7.074 | 7.342 | 93,584 | -0.01(-0.10%) |
Sep 17, 2008 | 7.496 | 7.511 | 7.059 | 7.350 | 60,432 | -0.18(-2.44%) |
Sep 16, 2008 | 7.641 | 7.641 | 7.473 | 7.534 | 36,590 | -0.21(-2.67%) |
Sep 15, 2008 | 7.787 | 7.963 | 7.733 | 7.741 | 23,615 | -0.33(-4.08%) |
Sep 12, 2008 | 7.994 | 8.109 | 7.971 | 8.071 | 0 | +0.07(+0.86%) |
Sep 11, 2008 | 8.032 | 8.032 | 7.887 | 8.002 | 68,890 | -0.11(-1.42%) |
Sep 10, 2008 | 8.040 | 8.201 | 7.994 | 8.117 | 35,123 | +0.11(+1.34%) |
Sep 09, 2008 | 7.925 | 8.155 | 7.925 | 8.009 | 61,466 | -0.09(-1.14%) |
Sep 08, 2008 | 8.078 | 8.147 | 7.902 | 8.101 | 37,722 | +0.11(+1.34%) |
Sep 05, 2008 | 7.879 | 8.101 | 7.772 | 7.994 | 0 | +0.11(+1.46%) |
Sep 04, 2008 | 8.239 | 8.239 | 7.856 | 7.879 | 95,506 | -0.36(-4.37%) |
Sep 03, 2008 | 8.209 | 8.354 | 8.193 | 8.239 | 30,840 | +0.07(+0.84%) |
Sep 02, 2008 | 8.086 | 8.308 | 8.086 | 8.170 | 24,790 | +0.14(+1.72%) |
Aug 29, 2008 | 8.201 | 8.201 | 8.002 | 8.032 | 0 | -0.26(-3.14%) |
Aug 28, 2008 | 8.017 | 8.331 | 8.017 | 8.293 | 22,170 | +0.25(+3.15%) |
Aug 27, 2008 | 7.986 | 8.078 | 7.971 | 8.040 | 24,842 | +0.10(+1.25%) |
Aug 26, 2008 | 8.048 | 8.048 | 7.894 | 7.940 | 29,164 | -0.08(-0.96%) |
Aug 25, 2008 | 8.063 | 8.078 | 7.994 | 8.017 | 22,832 | -0.06(-0.76%) |
Aug 22, 2008 | 8.017 | 8.094 | 7.894 | 8.078 | 0 | +0.07(+0.86%) |
Aug 21, 2008 | 7.925 | 8.055 | 7.917 | 8.009 | 52,834 | +0.12(+1.55%) |
Aug 20, 2008 | 7.841 | 7.917 | 7.680 | 7.887 | 53,272 | +0.05(+0.68%) |
Aug 19, 2008 | 7.894 | 7.925 | 7.833 | 7.833 | 38,685 | -0.14(-1.73%) |
Aug 18, 2008 | 8.055 | 8.063 | 7.933 | 7.971 | 31,378 | -0.02(-0.19%) |
Aug 15, 2008 | 7.924 | 8.009 | 7.856 | 7.986 | 0 | +0.03(+0.39%) |
Aug 14, 2008 | 7.833 | 8.017 | 7.818 | 7.956 | 30,570 | +0.08(+1.07%) |
Aug 13, 2008 | 8.009 | 8.009 | 7.749 | 7.871 | 34,845 | -0.13(-1.63%) |
Aug 12, 2008 | 7.856 | 8.002 | 7.779 | 8.002 | 32,683 | +0.15(+1.85%) |
Aug 11, 2008 | 7.917 | 7.956 | 7.833 | 7.856 | 24,148 | -0.07(-0.87%) |
Aug 08, 2008 | 7.695 | 7.956 | 7.695 | 7.925 | 36,305 | +0.04(+0.49%) |
Aug 07, 2008 | 7.933 | 7.933 | 7.841 | 7.887 | 100,780 | -0.06(-0.77%) |
Aug 06, 2008 | 7.879 | 8.040 | 7.764 | 7.948 | 92,162 | +0.11(+1.47%) |
Aug 05, 2008 | 8.247 | 8.247 | 7.787 | 7.833 | 108,749 | -0.51(-6.07%) |
Aug 04, 2008 | 8.124 | 8.400 | 8.124 | 8.339 | 13,177 | +0.14(+1.68%) |
Aug 01, 2008 | 8.278 | 8.278 | 7.971 | 8.201 | 30,269 | +0.00(+0.00%) |
Jul 31, 2008 | 8.216 | 8.308 | 8.109 | 8.201 | 35,191 | -0.15(-1.83%) |
Jul 30, 2008 | 7.979 | 8.446 | 7.971 | 8.354 | 64,099 | +0.41(+5.11%) |
Jul 29, 2008 | 7.948 | 8.048 | 7.925 | 7.948 | 17,676 | -0.11(-1.33%) |
Jul 28, 2008 | 8.124 | 8.178 | 7.940 | 8.055 | 45,839 | -0.19(-2.32%) |
Jul 25, 2008 | 8.132 | 8.301 | 8.086 | 8.247 | 141,433 | +0.12(+1.51%) |
Jul 24, 2008 | 8.469 | 8.553 | 8.101 | 8.124 | 37,948 | -0.44(-5.10%) |
Jul 23, 2008 | 8.431 | 8.776 | 8.369 | 8.561 | 41,314 | +0.18(+2.10%) |
Jul 22, 2008 | 8.170 | 8.469 | 7.871 | 8.385 | 34,578 | +0.08(+1.02%) |
Jul 21, 2008 | 8.193 | 8.301 | 8.071 | 8.301 | 27,165 | +0.21(+2.56%) |
Jul 18, 2008 | 8.278 | 8.278 | 8.002 | 8.094 | 51,697 | -0.11(-1.31%) |
Jul 17, 2008 | 8.040 | 8.339 | 7.940 | 8.201 | 78,782 | +0.22(+2.79%) |
Jul 16, 2008 | 7.419 | 8.209 | 7.205 | 7.979 | 189,646 | +0.15(+1.96%) |
Jul 15, 2008 | 7.718 | 7.948 | 7.572 | 7.825 | 68,100 | +0.13(+1.69%) |
Jul 14, 2008 | 8.078 | 8.140 | 7.473 | 7.695 | 43,402 | -0.54(-6.52%) |
Jul 11, 2008 | 8.599 | 8.645 | 8.232 | 8.232 | 28,276 | -0.46(-5.29%) |
Jul 10, 2008 | 8.622 | 8.699 | 8.477 | 8.691 | 40,042 | +0.07(+0.80%) |
Jul 09, 2008 | 8.576 | 8.891 | 8.576 | 8.622 | 27,334 | +0.14(+1.63%) |
Jul 08, 2008 | 8.523 | 8.584 | 8.454 | 8.484 | 35,204 | +0.05(+0.64%) |
Jul 07, 2008 | 8.347 | 8.576 | 8.347 | 8.431 | 61,681 | +0.04(+0.46%) |
Jul 04, 2008 | 8.438 | 8.469 | 8.324 | 8.392 | 38,913 | +0.00(+0.00%) |
Jul 03, 2008 | 8.438 | 8.469 | 8.324 | 8.392 | 38,913 | -0.25(-2.84%) |
Jul 02, 2008 | 8.684 | 8.829 | 8.446 | 8.638 | 138,616 | +0.11(+1.35%) |