Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 4.542 | 4.847 | 4.542 | 4.704 | 178,147 | +0.02(+0.41%) |
Jun 29, 2009 | 4.733 | 4.828 | 4.599 | 4.685 | 106,829 | -0.04(-0.81%) |
Jun 26, 2009 | 4.485 | 4.752 | 4.457 | 4.723 | 742,143 | +0.22(+4.86%) |
Jun 25, 2009 | 4.437 | 4.609 | 4.304 | 4.504 | 172,507 | +0.04(+0.85%) |
Jun 24, 2009 | 4.352 | 4.599 | 4.342 | 4.466 | 107,347 | +0.19(+4.45%) |
Jun 23, 2009 | 4.495 | 4.618 | 4.266 | 4.276 | 265,741 | -0.16(-3.65%) |
Jun 22, 2009 | 4.695 | 4.733 | 4.428 | 4.437 | 170,046 | -0.28(-5.86%) |
Jun 19, 2009 | 4.895 | 4.895 | 4.618 | 4.714 | 207,283 | -0.10(-2.17%) |
Jun 18, 2009 | 4.809 | 4.856 | 4.733 | 4.818 | 86,274 | +0.00(+0.00%) |
Jun 17, 2009 | 4.771 | 4.856 | 4.616 | 4.818 | 171,964 | +0.05(+1.00%) |
Jun 16, 2009 | 4.847 | 4.895 | 4.733 | 4.771 | 200,949 | -0.01(-0.20%) |
Jun 15, 2009 | 4.866 | 4.904 | 4.676 | 4.780 | 172,859 | -0.12(-2.52%) |
Jun 12, 2009 | 4.771 | 4.904 | 4.733 | 4.904 | 149,772 | +0.12(+2.59%) |
Jun 11, 2009 | 4.733 | 4.923 | 4.685 | 4.780 | 194,820 | +0.06(+1.21%) |
Jun 10, 2009 | 4.561 | 4.733 | 4.428 | 4.723 | 215,415 | +0.21(+4.64%) |
Jun 09, 2009 | 4.561 | 4.609 | 4.485 | 4.514 | 315,017 | +0.03(+0.64%) |
Jun 08, 2009 | 4.409 | 4.561 | 4.380 | 4.485 | 382,196 | +0.00(+0.00%) |
Jun 05, 2009 | 4.561 | 4.628 | 4.466 | 4.485 | 138,624 | -0.02(-0.42%) |
Jun 04, 2009 | 4.523 | 4.571 | 4.390 | 4.504 | 121,914 | +0.03(+0.64%) |
Jun 03, 2009 | 4.466 | 4.504 | 4.285 | 4.476 | 182,338 | -0.02(-0.42%) |
Jun 02, 2009 | 4.428 | 4.561 | 4.380 | 4.495 | 166,238 | +0.06(+1.29%) |
Jun 01, 2009 | 4.295 | 4.580 | 4.295 | 4.437 | 288,501 | +0.20(+4.72%) |
May 29, 2009 | 4.123 | 4.240 | 4.009 | 4.237 | 236,774 | +0.12(+3.01%) |
May 28, 2009 | 3.990 | 4.476 | 3.904 | 4.114 | 374,069 | +0.11(+2.86%) |
May 27, 2009 | 4.057 | 4.142 | 3.942 | 3.999 | 351,778 | -0.10(-2.55%) |
May 26, 2009 | 3.818 | 4.133 | 3.685 | 4.104 | 362,611 | +0.23(+5.90%) |
May 22, 2009 | 4.161 | 4.161 | 3.876 | 3.876 | 251,321 | -0.19(-4.68%) |
May 21, 2009 | 3.990 | 4.152 | 3.904 | 4.066 | 208,924 | +0.03(+0.71%) |
May 20, 2009 | 3.980 | 4.133 | 3.933 | 4.038 | 298,315 | +0.08(+1.92%) |
May 19, 2009 | 3.857 | 4.038 | 3.761 | 3.961 | 210,550 | +0.09(+2.21%) |
May 18, 2009 | 3.847 | 3.895 | 3.741 | 3.876 | 178,639 | +0.15(+4.09%) |
May 15, 2009 | 3.666 | 3.895 | 3.622 | 3.723 | 209,544 | +0.10(+2.62%) |
May 14, 2009 | 3.476 | 3.685 | 3.447 | 3.628 | 359,064 | +0.23(+6.72%) |
May 13, 2009 | 3.438 | 3.571 | 3.390 | 3.400 | 188,382 | -0.15(-4.29%) |
May 12, 2009 | 3.571 | 3.638 | 3.400 | 3.552 | 451,186 | +0.03(+0.81%) |
May 11, 2009 | 3.428 | 3.571 | 3.428 | 3.523 | 356,939 | +0.05(+1.37%) |
May 08, 2009 | 3.514 | 3.638 | 3.380 | 3.476 | 398,784 | +0.02(+0.55%) |
May 07, 2009 | 3.666 | 3.714 | 3.361 | 3.457 | 493,550 | -0.14(-4.02%) |
May 06, 2009 | 3.885 | 3.961 | 3.571 | 3.601 | 329,083 | -0.22(-5.69%) |
May 05, 2009 | 4.028 | 4.257 | 3.771 | 3.818 | 442,879 | -0.44(-10.29%) |
May 04, 2009 | 4.257 | 4.333 | 4.040 | 4.257 | 341,345 | +0.30(+7.45%) |
May 01, 2009 | 3.980 | 4.076 | 3.847 | 3.961 | 145,732 | -0.01(-0.24%) |
Apr 30, 2009 | 3.761 | 4.028 | 3.742 | 3.971 | 248,406 | +0.26(+6.92%) |
Apr 29, 2009 | 3.609 | 3.757 | 3.609 | 3.714 | 250,375 | +0.15(+4.28%) |
Apr 28, 2009 | 3.657 | 3.676 | 3.542 | 3.561 | 221,748 | -0.12(-3.36%) |
Apr 27, 2009 | 3.761 | 3.828 | 3.685 | 3.685 | 209,683 | -0.14(-3.73%) |
Apr 24, 2009 | 3.685 | 3.923 | 3.685 | 3.828 | 358,334 | +0.01(+0.25%) |
Apr 23, 2009 | 3.904 | 3.933 | 3.771 | 3.818 | 298,119 | -0.10(-2.67%) |
Apr 22, 2009 | 3.685 | 3.923 | 3.685 | 3.923 | 157,189 | +0.18(+4.83%) |
Apr 21, 2009 | 3.619 | 3.742 | 3.552 | 3.742 | 161,971 | +0.08(+2.08%) |
Apr 20, 2009 | 4.076 | 4.076 | 3.619 | 3.666 | 235,448 | -0.43(-10.47%) |
Apr 17, 2009 | 3.676 | 4.257 | 3.676 | 4.095 | 300,735 | +0.44(+11.98%) |
Apr 16, 2009 | 3.438 | 3.695 | 3.371 | 3.657 | 152,288 | +0.27(+7.87%) |
Apr 15, 2009 | 3.371 | 3.438 | 3.371 | 3.390 | 103,204 | +0.02(+0.56%) |
Apr 14, 2009 | 3.247 | 3.495 | 3.219 | 3.371 | 145,326 | +0.07(+2.02%) |
Apr 13, 2009 | 3.238 | 3.323 | 3.200 | 3.304 | 119,162 | +0.07(+2.06%) |
Apr 09, 2009 | 3.209 | 3.276 | 3.171 | 3.238 | 220,193 | +0.16(+5.26%) |
Apr 08, 2009 | 2.895 | 3.104 | 2.885 | 3.076 | 209,228 | +0.22(+7.67%) |
Apr 07, 2009 | 2.923 | 2.923 | 2.828 | 2.857 | 187,952 | -0.10(-3.54%) |
Apr 06, 2009 | 3.047 | 3.095 | 2.904 | 2.961 | 110,269 | -0.12(-4.01%) |
Apr 03, 2009 | 3.038 | 3.114 | 2.961 | 3.085 | 65,031 | +0.06(+1.89%) |
Apr 02, 2009 | 3.028 | 3.190 | 2.981 | 3.028 | 266,022 | +0.07(+2.25%) |
Apr 01, 2009 | 2.771 | 2.971 | 2.666 | 2.961 | 131,643 | +0.17(+6.14%) |
Mar 31, 2009 | 2.723 | 2.857 | 2.666 | 2.790 | 119,666 | +0.11(+4.27%) |
Mar 30, 2009 | 2.723 | 2.866 | 2.657 | 2.676 | 155,524 | -0.15(-5.39%) |
Mar 26, 2009 | 2.752 | 2.857 | 2.647 | 2.828 | 1,019,192 | +0.13(+4.95%) |
Mar 25, 2009 | 2.819 | 2.847 | 2.628 | 2.695 | 180,036 | -0.05(-1.74%) |
Mar 24, 2009 | 2.895 | 2.914 | 2.742 | 2.742 | 214,986 | -0.20(-6.80%) |
Mar 23, 2009 | 2.909 | 2.966 | 2.714 | 2.942 | 362,278 | +0.31(+11.96%) |
Mar 20, 2009 | 2.752 | 2.809 | 2.628 | 2.628 | 232,363 | -0.12(-4.50%) |
Mar 19, 2009 | 2.847 | 2.904 | 2.523 | 2.752 | 584,400 | -0.14(-4.93%) |
Mar 18, 2009 | 3.009 | 3.009 | 2.838 | 2.895 | 226,988 | -0.12(-4.10%) |
Mar 17, 2009 | 2.895 | 3.019 | 2.828 | 3.019 | 94,530 | +0.13(+4.62%) |
Mar 16, 2009 | 3.066 | 3.104 | 2.866 | 2.885 | 140,799 | -0.14(-4.72%) |
Mar 13, 2009 | 2.914 | 3.104 | 2.895 | 3.028 | 212,655 | +0.12(+4.26%) |
Mar 12, 2009 | 2.504 | 2.952 | 2.485 | 2.904 | 369,041 | +0.43(+17.31%) |
Mar 11, 2009 | 2.514 | 2.590 | 2.428 | 2.476 | 128,445 | -0.01(-0.38%) |
Mar 10, 2009 | 2.381 | 2.571 | 2.381 | 2.485 | 231,899 | +0.16(+6.97%) |
Mar 09, 2009 | 2.447 | 2.647 | 2.285 | 2.323 | 219,011 | -0.17(-6.87%) |
Mar 06, 2009 | 2.285 | 2.495 | 2.200 | 2.495 | 410,600 | +0.28(+12.45%) |
Mar 05, 2009 | 2.552 | 2.623 | 2.219 | 2.219 | 484,370 | -0.35(-13.70%) |
Mar 04, 2009 | 2.695 | 2.828 | 2.523 | 2.571 | 407,877 | -0.94(-26.83%) |
Mar 02, 2009 | 3.628 | 3.723 | 3.476 | 3.514 | 347,495 | -0.15(-4.16%) |
Feb 27, 2009 | 3.647 | 3.799 | 3.628 | 3.666 | 374,573 | -0.01(-0.26%) |
Feb 26, 2009 | 3.828 | 4.009 | 3.657 | 3.676 | 287,175 | -0.19(-4.93%) |
Feb 25, 2009 | 3.761 | 4.047 | 3.676 | 3.866 | 287,339 | -0.02(-0.49%) |
Feb 24, 2009 | 3.723 | 3.895 | 3.647 | 3.885 | 247,783 | +0.21(+5.70%) |
Feb 23, 2009 | 3.847 | 3.866 | 3.657 | 3.676 | 290,421 | -0.14(-3.74%) |
Feb 20, 2009 | 3.876 | 3.952 | 3.799 | 3.818 | 214,737 | -0.12(-3.14%) |
Feb 19, 2009 | 4.247 | 4.247 | 3.904 | 3.942 | 151,477 | -0.23(-5.48%) |
Feb 18, 2009 | 4.114 | 4.228 | 3.933 | 4.171 | 338,094 | +0.12(+3.06%) |
Feb 17, 2009 | 4.199 | 4.342 | 4.047 | 4.047 | 155,462 | -0.36(-8.21%) |
Feb 13, 2009 | 4.485 | 4.533 | 4.333 | 4.409 | 77,547 | -0.06(-1.28%) |
Feb 12, 2009 | 4.371 | 4.609 | 4.199 | 4.466 | 186,107 | +0.19(+4.45%) |
Feb 11, 2009 | 4.314 | 4.371 | 4.152 | 4.276 | 109,739 | +0.00(+0.00%) |
Feb 10, 2009 | 4.371 | 4.542 | 4.247 | 4.276 | 347,318 | -0.10(-2.18%) |
Feb 09, 2009 | 5.037 | 5.112 | 4.361 | 4.371 | 735,916 | -0.67(-13.23%) |
Feb 06, 2009 | 4.971 | 5.056 | 4.809 | 5.037 | 168,059 | +0.08(+1.54%) |
Feb 05, 2009 | 4.818 | 5.123 | 4.638 | 4.961 | 159,306 | +0.11(+2.36%) |
Feb 04, 2009 | 5.199 | 5.237 | 4.847 | 4.847 | 294,299 | -0.33(-6.43%) |
Feb 03, 2009 | 5.333 | 5.333 | 5.142 | 5.180 | 186,867 | -0.10(-1.98%) |
Feb 02, 2009 | 4.875 | 5.314 | 4.875 | 5.285 | 215,158 | +0.34(+6.94%) |
Jan 30, 2009 | 4.895 | 4.990 | 4.809 | 4.942 | 202,359 | +0.10(+1.96%) |
Jan 29, 2009 | 4.780 | 5.047 | 4.691 | 4.847 | 368,076 | +0.01(+0.20%) |
Jan 28, 2009 | 4.723 | 4.837 | 4.599 | 4.837 | 174,530 | +0.25(+5.39%) |
Jan 27, 2009 | 4.514 | 4.685 | 4.342 | 4.590 | 241,770 | +0.11(+2.55%) |
Jan 26, 2009 | 4.171 | 4.485 | 4.171 | 4.476 | 132,473 | +0.34(+8.30%) |
Jan 23, 2009 | 3.980 | 4.247 | 3.857 | 4.133 | 249,978 | +0.10(+2.60%) |
Jan 22, 2009 | 4.276 | 4.342 | 4.028 | 4.028 | 171,102 | -0.27(-6.21%) |
Jan 21, 2009 | 4.171 | 4.333 | 4.113 | 4.295 | 335,304 | +0.20(+4.88%) |
Jan 20, 2009 | 4.618 | 4.761 | 4.085 | 4.095 | 207,338 | -0.64(-13.48%) |
Jan 16, 2009 | 4.733 | 4.771 | 4.504 | 4.733 | 162,880 | +0.02(+0.40%) |
Jan 15, 2009 | 4.637 | 4.752 | 4.428 | 4.714 | 238,278 | +0.05(+1.02%) |
Jan 14, 2009 | 4.904 | 4.904 | 4.647 | 4.666 | 204,308 | -0.12(-2.58%) |
Jan 13, 2009 | 4.771 | 5.028 | 4.685 | 4.790 | 261,624 | -0.04(-0.79%) |
Jan 12, 2009 | 5.075 | 5.123 | 4.618 | 4.828 | 286,393 | -0.10(-2.12%) |
Jan 09, 2009 | 5.247 | 5.316 | 4.933 | 4.933 | 253,495 | -0.29(-5.47%) |
Jan 08, 2009 | 5.152 | 5.456 | 4.952 | 5.218 | 249,508 | +0.04(+0.74%) |
Jan 07, 2009 | 5.599 | 5.609 | 5.095 | 5.180 | 236,541 | -0.45(-7.95%) |
Jan 06, 2009 | 5.704 | 5.799 | 5.523 | 5.628 | 252,589 | -0.03(-0.50%) |
Jan 05, 2009 | 5.666 | 5.809 | 5.285 | 5.656 | 268,558 | +0.08(+1.37%) |
Jan 02, 2009 | 5.609 | 5.809 | 5.466 | 5.580 | 170,879 | -0.03(-0.51%) |
Dec 31, 2008 | 5.609 | 5.790 | 5.399 | 5.609 | 481,495 | -0.01(-0.17%) |
Dec 30, 2008 | 5.294 | 5.675 | 4.752 | 5.618 | 628,035 | +0.42(+8.06%) |
Dec 29, 2008 | 4.818 | 5.266 | 4.618 | 5.199 | 525,435 | +0.33(+6.85%) |
Dec 26, 2008 | 4.885 | 4.971 | 4.733 | 4.866 | 103,562 | +0.07(+1.39%) |
Dec 24, 2008 | 4.856 | 4.861 | 4.685 | 4.799 | 79,012 | -0.03(-0.59%) |
Dec 23, 2008 | 4.733 | 5.399 | 4.495 | 4.828 | 672,322 | +0.13(+2.84%) |
Dec 22, 2008 | 4.780 | 4.828 | 4.533 | 4.695 | 383,763 | -0.11(-2.38%) |
Dec 19, 2008 | 4.933 | 4.999 | 4.714 | 4.809 | 582,169 | +0.02(+0.40%) |
Dec 18, 2008 | 4.761 | 5.047 | 4.676 | 4.790 | 362,952 | +0.03(+0.60%) |
Dec 17, 2008 | 4.466 | 4.809 | 4.361 | 4.761 | 356,148 | +0.21(+4.60%) |
Dec 16, 2008 | 4.237 | 4.561 | 4.209 | 4.552 | 185,780 | +0.34(+8.14%) |
Dec 15, 2008 | 4.685 | 4.856 | 3.923 | 4.209 | 253,231 | -0.46(-9.80%) |
Dec 12, 2008 | 4.123 | 4.666 | 4.095 | 4.666 | 268,951 | +0.41(+9.62%) |
Dec 11, 2008 | 4.542 | 4.637 | 4.216 | 4.257 | 221,801 | -0.27(-5.89%) |
Dec 10, 2008 | 4.266 | 4.609 | 4.257 | 4.523 | 280,383 | +0.36(+8.70%) |
Dec 09, 2008 | 4.380 | 4.656 | 4.142 | 4.161 | 378,540 | -0.40(-8.77%) |
Dec 08, 2008 | 4.104 | 4.656 | 4.104 | 4.561 | 491,056 | +0.55(+13.78%) |
Dec 05, 2008 | 3.342 | 4.028 | 3.142 | 4.009 | 524,415 | +0.60(+17.60%) |
Dec 04, 2008 | 3.276 | 3.590 | 3.276 | 3.409 | 326,901 | +0.06(+1.70%) |
Dec 03, 2008 | 3.295 | 3.390 | 3.095 | 3.352 | 418,890 | +0.10(+2.92%) |
Dec 02, 2008 | 3.485 | 3.580 | 3.104 | 3.257 | 230,008 | -0.13(-3.93%) |
Dec 01, 2008 | 3.609 | 3.676 | 3.361 | 3.390 | 167,291 | -0.30(-8.01%) |
Nov 28, 2008 | 3.609 | 3.771 | 3.542 | 3.685 | 165,004 | +0.01(+0.26%) |
Nov 26, 2008 | 3.276 | 3.676 | 3.276 | 3.676 | 234,692 | +0.29(+8.43%) |
Nov 25, 2008 | 3.409 | 3.409 | 3.190 | 3.390 | 117,676 | -0.05(-1.39%) |
Nov 24, 2008 | 3.047 | 3.476 | 2.933 | 3.438 | 245,216 | +0.37(+12.11%) |
Nov 21, 2008 | 3.085 | 3.190 | 2.590 | 3.066 | 383,869 | +0.06(+1.90%) |
Nov 20, 2008 | 3.000 | 3.123 | 2.838 | 3.009 | 377,860 | +0.03(+0.96%) |
Nov 19, 2008 | 3.342 | 3.476 | 2.961 | 2.981 | 225,420 | -0.36(-10.83%) |
Nov 18, 2008 | 3.238 | 3.428 | 3.161 | 3.342 | 275,755 | +0.07(+2.03%) |
Nov 17, 2008 | 3.523 | 3.641 | 3.257 | 3.276 | 280,399 | -0.29(-8.02%) |
Nov 14, 2008 | 4.085 | 4.085 | 3.561 | 3.561 | 411,265 | -0.63(-15.00%) |
Nov 13, 2008 | 3.809 | 4.190 | 3.580 | 4.190 | 463,027 | +0.39(+10.28%) |
Nov 12, 2008 | 4.142 | 4.157 | 3.799 | 3.799 | 355,609 | -0.39(-9.32%) |
Nov 11, 2008 | 4.152 | 4.399 | 4.152 | 4.190 | 241,177 | +0.03(+0.69%) |
Nov 10, 2008 | 4.571 | 4.571 | 4.161 | 4.161 | 224,880 | -0.33(-7.42%) |
Nov 07, 2008 | 4.495 | 4.685 | 4.409 | 4.495 | 237,240 | -0.01(-0.21%) |
Nov 06, 2008 | 4.628 | 4.875 | 4.504 | 4.504 | 199,265 | -0.19(-4.06%) |
Nov 05, 2008 | 5.161 | 5.161 | 4.666 | 4.695 | 266,760 | -0.57(-10.85%) |
Nov 04, 2008 | 5.456 | 5.456 | 5.114 | 5.266 | 235,485 | -0.21(-3.83%) |
Nov 03, 2008 | 5.190 | 5.618 | 4.904 | 5.475 | 401,199 | +0.54(+11.00%) |
Oct 31, 2008 | 4.828 | 4.999 | 4.390 | 4.933 | 623,034 | +0.02(+0.39%) |
Oct 30, 2008 | 4.618 | 4.952 | 4.437 | 4.914 | 293,665 | +0.53(+12.17%) |
Oct 29, 2008 | 4.399 | 4.571 | 4.285 | 4.380 | 325,361 | -0.03(-0.65%) |
Oct 28, 2008 | 4.609 | 4.647 | 4.237 | 4.409 | 653,937 | -0.09(-1.91%) |
Oct 27, 2008 | 4.523 | 4.761 | 4.257 | 4.495 | 277,099 | -0.11(-2.48%) |
Oct 24, 2008 | 4.457 | 4.771 | 4.209 | 4.609 | 299,158 | -0.27(-5.47%) |
Oct 23, 2008 | 4.904 | 5.123 | 4.599 | 4.875 | 385,275 | -0.03(-0.58%) |
Oct 22, 2008 | 5.066 | 5.399 | 4.837 | 4.904 | 248,233 | -0.19(-3.74%) |
Oct 21, 2008 | 5.123 | 5.418 | 5.056 | 5.095 | 306,970 | -0.12(-2.37%) |
Oct 20, 2008 | 5.075 | 5.285 | 4.904 | 5.218 | 391,745 | +0.28(+5.59%) |
Oct 17, 2008 | 5.190 | 5.323 | 4.875 | 4.942 | 532,602 | -0.04(-0.76%) |
Oct 16, 2008 | 5.085 | 5.190 | 4.771 | 4.980 | 574,886 | -0.13(-2.61%) |
Oct 15, 2008 | 5.571 | 5.647 | 5.104 | 5.114 | 296,601 | -0.52(-9.29%) |
Oct 14, 2008 | 5.999 | 6.047 | 5.571 | 5.637 | 457,045 | -0.27(-4.52%) |
Oct 13, 2008 | 5.390 | 5.952 | 5.390 | 5.904 | 849,688 | +0.77(+15.03%) |
Oct 10, 2008 | 4.856 | 5.475 | 4.304 | 5.133 | 924,984 | +0.17(+3.45%) |
Oct 09, 2008 | 4.933 | 5.323 | 4.856 | 4.961 | 700,610 | +0.15(+3.17%) |
Oct 08, 2008 | 4.285 | 4.999 | 4.190 | 4.809 | 617,631 | +0.30(+6.77%) |
Oct 07, 2008 | 4.323 | 4.733 | 4.285 | 4.504 | 624,236 | +0.18(+4.19%) |
Oct 06, 2008 | 4.361 | 4.590 | 3.999 | 4.323 | 990,277 | -0.33(-7.16%) |
Oct 03, 2008 | 4.952 | 5.028 | 4.523 | 4.656 | 883,224 | -0.22(-4.49%) |
Oct 02, 2008 | 5.237 | 5.418 | 4.714 | 4.875 | 476,223 | -0.45(-8.41%) |
Oct 01, 2008 | 5.475 | 5.552 | 5.256 | 5.323 | 422,694 | -0.22(-3.95%) |
Sep 30, 2008 | 5.399 | 5.647 | 5.209 | 5.542 | 467,377 | +0.18(+3.37%) |
Sep 29, 2008 | 5.647 | 5.742 | 5.333 | 5.361 | 412,308 | -0.44(-7.55%) |
Sep 26, 2008 | 5.742 | 5.894 | 5.618 | 5.799 | 307,111 | -0.08(-1.30%) |
Sep 25, 2008 | 5.932 | 5.999 | 5.733 | 5.875 | 393,246 | -0.08(-1.28%) |
Sep 24, 2008 | 6.332 | 6.590 | 5.942 | 5.952 | 339,040 | -0.35(-5.59%) |
Sep 23, 2008 | 6.342 | 6.523 | 6.256 | 6.304 | 304,102 | -0.05(-0.75%) |
Sep 22, 2008 | 6.732 | 6.818 | 6.266 | 6.351 | 353,278 | -0.39(-5.79%) |
Sep 19, 2008 | 7.104 | 7.132 | 6.618 | 6.742 | 1,018,406 | +0.08(+1.14%) |
Sep 18, 2008 | 6.418 | 6.813 | 6.237 | 6.666 | 1,505,073 | +0.44(+7.03%) |
Sep 17, 2008 | 5.913 | 6.410 | 5.790 | 6.228 | 635,363 | +0.04(+0.62%) |
Sep 16, 2008 | 5.104 | 6.285 | 4.971 | 6.190 | 775,763 | +0.88(+16.49%) |
Sep 15, 2008 | 5.561 | 5.885 | 5.314 | 5.314 | 387,780 | -0.51(-8.82%) |
Sep 12, 2008 | 5.780 | 5.894 | 5.666 | 5.828 | 225,806 | +0.01(+0.16%) |
Sep 11, 2008 | 5.723 | 5.818 | 5.571 | 5.818 | 400,388 | +0.00(+0.00%) |
Sep 10, 2008 | 5.713 | 5.942 | 5.694 | 5.818 | 375,852 | -0.02(-0.33%) |
Sep 09, 2008 | 6.113 | 6.313 | 5.713 | 5.837 | 653,825 | -0.26(-4.22%) |
Sep 08, 2008 | 6.009 | 6.151 | 5.771 | 6.094 | 535,477 | +0.30(+5.09%) |
Sep 05, 2008 | 5.818 | 5.932 | 5.723 | 5.799 | 275,542 | -0.04(-0.65%) |
Sep 04, 2008 | 6.180 | 6.209 | 5.732 | 5.837 | 405,712 | -0.40(-6.41%) |
Sep 03, 2008 | 6.285 | 6.466 | 6.142 | 6.237 | 447,557 | +0.02(+0.31%) |
Sep 02, 2008 | 6.656 | 6.656 | 6.142 | 6.218 | 233,524 | -0.11(-1.80%) |
Aug 29, 2008 | 6.694 | 6.713 | 6.256 | 6.332 | 256,977 | -0.39(-5.81%) |
Aug 28, 2008 | 6.513 | 6.761 | 6.485 | 6.723 | 353,200 | +0.24(+3.67%) |
Aug 27, 2008 | 6.104 | 6.485 | 6.085 | 6.485 | 287,368 | +0.32(+5.25%) |
Aug 26, 2008 | 6.351 | 6.475 | 5.999 | 6.161 | 250,242 | -0.12(-1.97%) |
Aug 25, 2008 | 6.542 | 6.866 | 6.199 | 6.285 | 182,433 | -0.29(-4.35%) |
Aug 22, 2008 | 6.294 | 6.570 | 6.104 | 6.570 | 243,720 | +0.34(+5.50%) |
Aug 21, 2008 | 6.285 | 6.399 | 6.113 | 6.228 | 370,716 | -0.18(-2.82%) |
Aug 20, 2008 | 6.542 | 6.685 | 6.332 | 6.409 | 343,876 | -0.28(-4.13%) |
Aug 19, 2008 | 6.828 | 6.885 | 6.475 | 6.685 | 1,047,996 | -0.22(-3.17%) |
Aug 18, 2008 | 7.132 | 7.170 | 6.856 | 6.904 | 253,848 | -0.24(-3.33%) |
Aug 15, 2008 | 7.208 | 7.361 | 7.018 | 7.142 | 287,221 | +0.05(+0.67%) |
Aug 14, 2008 | 7.237 | 7.332 | 7.066 | 7.094 | 323,468 | -0.27(-3.62%) |
Aug 13, 2008 | 7.504 | 7.504 | 7.237 | 7.361 | 425,033 | -0.13(-1.78%) |
Aug 12, 2008 | 6.951 | 7.542 | 6.666 | 7.494 | 930,631 | +0.55(+7.96%) |
Aug 11, 2008 | 6.628 | 6.942 | 6.399 | 6.942 | 555,242 | +0.39(+5.96%) |
Aug 08, 2008 | 6.028 | 6.580 | 5.942 | 6.551 | 407,475 | +0.54(+9.03%) |
Aug 07, 2008 | 6.104 | 6.180 | 5.913 | 6.009 | 265,948 | -0.05(-0.79%) |
Aug 06, 2008 | 5.894 | 6.094 | 5.685 | 6.056 | 397,382 | +0.19(+3.25%) |
Aug 05, 2008 | 5.647 | 5.885 | 5.504 | 5.866 | 612,534 | +0.30(+5.30%) |
Aug 04, 2008 | 5.894 | 5.894 | 5.485 | 5.571 | 1,116,936 | -0.36(-6.10%) |
Aug 01, 2008 | 6.047 | 6.142 | 5.713 | 5.932 | 1,360,263 | -0.78(-11.63%) |
Jul 31, 2008 | 6.456 | 6.894 | 6.456 | 6.713 | 420,638 | +0.16(+2.47%) |
Jul 30, 2008 | 6.904 | 6.932 | 6.447 | 6.551 | 494,562 | -0.36(-5.23%) |
Jul 29, 2008 | 6.913 | 6.932 | 6.475 | 6.913 | 286,357 | +0.39(+5.99%) |
Jul 28, 2008 | 6.818 | 6.951 | 6.485 | 6.523 | 286,813 | -0.33(-4.86%) |
Jul 25, 2008 | 6.732 | 6.980 | 6.567 | 6.856 | 303,642 | +0.19(+2.86%) |
Jul 24, 2008 | 6.894 | 6.951 | 6.590 | 6.666 | 259,215 | -0.18(-2.64%) |
Jul 23, 2008 | 6.789 | 6.894 | 6.780 | 6.847 | 340,465 | +0.08(+1.13%) |
Jul 22, 2008 | 6.551 | 6.904 | 6.456 | 6.770 | 467,543 | +0.17(+2.60%) |
Jul 21, 2008 | 6.666 | 6.742 | 6.551 | 6.599 | 268,884 | -0.04(-0.57%) |
Jul 18, 2008 | 6.675 | 6.742 | 6.532 | 6.637 | 317,776 | -0.10(-1.41%) |
Jul 17, 2008 | 6.637 | 6.742 | 6.304 | 6.732 | 502,120 | +0.24(+3.67%) |
Jul 16, 2008 | 5.942 | 6.551 | 5.875 | 6.494 | 349,019 | +0.56(+9.47%) |
Jul 15, 2008 | 5.675 | 6.132 | 5.561 | 5.932 | 491,186 | +0.22(+3.83%) |
Jul 14, 2008 | 5.990 | 6.075 | 5.637 | 5.713 | 585,823 | -0.22(-3.69%) |
Jul 11, 2008 | 5.961 | 6.047 | 5.723 | 5.932 | 464,641 | -0.07(-1.11%) |
Jul 10, 2008 | 6.237 | 6.275 | 5.932 | 5.999 | 684,544 | -0.18(-2.93%) |
Jul 09, 2008 | 6.742 | 6.856 | 6.161 | 6.180 | 478,193 | -0.50(-7.55%) |
Jul 08, 2008 | 5.952 | 6.732 | 5.932 | 6.685 | 872,895 | +0.75(+12.68%) |
Jul 07, 2008 | 5.980 | 6.142 | 5.837 | 5.932 | 775,958 | -0.16(-2.66%) |
Jul 04, 2008 | 6.228 | 6.313 | 5.942 | 6.094 | 355,295 | +0.00(+0.00%) |
Jul 03, 2008 | 6.228 | 6.313 | 5.942 | 6.094 | 355,295 | -0.13(-2.14%) |
Jul 02, 2008 | 6.428 | 6.485 | 6.199 | 6.228 | 554,184 | -0.25(-3.82%) |