Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.386 | 7.617 | 7.090 | 7.328 | 246,839 | -0.07(-1.01%) |
Jun 29, 2009 | 7.420 | 7.502 | 7.185 | 7.403 | 189,998 | -0.01(-0.09%) |
Jun 26, 2009 | 7.178 | 7.410 | 7.063 | 7.410 | 670,715 | +0.20(+2.79%) |
Jun 25, 2009 | 6.920 | 7.236 | 6.911 | 7.209 | 195,175 | +0.30(+4.34%) |
Jun 24, 2009 | 7.114 | 7.114 | 6.869 | 6.910 | 231,970 | -0.08(-1.17%) |
Jun 23, 2009 | 7.134 | 7.223 | 6.981 | 6.991 | 143,052 | -0.08(-1.11%) |
Jun 22, 2009 | 7.260 | 7.284 | 7.070 | 7.070 | 177,056 | -0.26(-3.57%) |
Jun 19, 2009 | 7.410 | 7.454 | 7.274 | 7.332 | 318,852 | +0.05(+0.70%) |
Jun 18, 2009 | 7.362 | 7.393 | 7.199 | 7.281 | 306,430 | -0.12(-1.56%) |
Jun 17, 2009 | 7.287 | 7.522 | 7.287 | 7.396 | 116,637 | +0.14(+1.88%) |
Jun 16, 2009 | 7.458 | 7.556 | 7.172 | 7.260 | 113,949 | -0.13(-1.80%) |
Jun 15, 2009 | 7.468 | 7.505 | 7.134 | 7.393 | 183,420 | -0.24(-3.12%) |
Jun 12, 2009 | 7.444 | 7.648 | 7.352 | 7.631 | 94,726 | +0.10(+1.26%) |
Jun 11, 2009 | 7.485 | 7.743 | 7.475 | 7.536 | 152,871 | +0.08(+1.05%) |
Jun 10, 2009 | 7.658 | 7.658 | 7.250 | 7.458 | 297,246 | -0.15(-1.97%) |
Jun 09, 2009 | 7.522 | 7.703 | 7.509 | 7.607 | 265,040 | +0.11(+1.50%) |
Jun 08, 2009 | 7.607 | 7.682 | 7.410 | 7.495 | 235,654 | -0.17(-2.26%) |
Jun 05, 2009 | 7.774 | 7.876 | 7.614 | 7.669 | 118,682 | -0.06(-0.84%) |
Jun 04, 2009 | 7.338 | 7.757 | 7.311 | 7.733 | 354,686 | +0.43(+5.82%) |
Jun 03, 2009 | 7.039 | 7.321 | 6.971 | 7.308 | 323,946 | +0.16(+2.29%) |
Jun 02, 2009 | 6.875 | 7.277 | 6.875 | 7.144 | 229,211 | +0.13(+1.89%) |
Jun 01, 2009 | 6.722 | 7.032 | 6.692 | 7.012 | 156,396 | +0.45(+6.79%) |
May 29, 2009 | 6.406 | 6.566 | 6.293 | 6.566 | 176,827 | +0.16(+2.55%) |
May 28, 2009 | 6.528 | 6.613 | 6.205 | 6.402 | 112,909 | -0.08(-1.26%) |
May 27, 2009 | 6.668 | 6.695 | 6.474 | 6.484 | 127,992 | -0.22(-3.25%) |
May 26, 2009 | 6.093 | 6.702 | 6.093 | 6.702 | 232,731 | +0.55(+9.03%) |
May 22, 2009 | 6.310 | 6.334 | 6.140 | 6.147 | 142,324 | -0.14(-2.17%) |
May 21, 2009 | 6.317 | 6.396 | 6.059 | 6.283 | 247,979 | -0.12(-1.91%) |
May 20, 2009 | 6.586 | 6.855 | 6.385 | 6.406 | 189,622 | -0.14(-2.13%) |
May 19, 2009 | 6.678 | 6.716 | 6.447 | 6.545 | 107,071 | -0.13(-1.99%) |
May 18, 2009 | 6.430 | 6.719 | 6.355 | 6.678 | 151,190 | +0.34(+5.37%) |
May 15, 2009 | 6.283 | 6.416 | 6.120 | 6.338 | 230,369 | +0.00(+0.00%) |
May 14, 2009 | 6.181 | 6.540 | 6.181 | 6.338 | 209,033 | +0.09(+1.36%) |
May 13, 2009 | 6.491 | 6.651 | 6.246 | 6.253 | 249,230 | -0.38(-5.79%) |
May 12, 2009 | 6.651 | 6.721 | 6.406 | 6.637 | 223,132 | +0.02(+0.31%) |
May 11, 2009 | 6.709 | 6.739 | 6.501 | 6.617 | 244,994 | -0.25(-3.57%) |
May 08, 2009 | 6.637 | 6.910 | 6.532 | 6.862 | 342,326 | +0.35(+5.38%) |
May 07, 2009 | 6.875 | 6.875 | 6.418 | 6.511 | 188,811 | -0.25(-3.68%) |
May 06, 2009 | 6.787 | 6.933 | 6.511 | 6.760 | 345,467 | +0.06(+0.97%) |
May 05, 2009 | 6.784 | 6.838 | 6.508 | 6.695 | 369,411 | -0.12(-1.70%) |
May 04, 2009 | 6.722 | 6.818 | 6.596 | 6.811 | 280,711 | +0.20(+3.09%) |
May 01, 2009 | 7.008 | 7.012 | 6.539 | 6.607 | 442,934 | -0.41(-5.78%) |
Apr 30, 2009 | 7.206 | 7.253 | 6.814 | 7.012 | 721,421 | -0.19(-2.65%) |
Apr 29, 2009 | 6.937 | 7.311 | 6.875 | 7.202 | 334,114 | +0.35(+5.12%) |
Apr 28, 2009 | 6.692 | 7.005 | 6.675 | 6.852 | 288,593 | +0.06(+0.95%) |
Apr 27, 2009 | 6.797 | 6.916 | 6.654 | 6.787 | 564,939 | -0.11(-1.53%) |
Apr 24, 2009 | 6.814 | 7.020 | 6.719 | 6.893 | 329,643 | +0.17(+2.48%) |
Apr 23, 2009 | 7.025 | 7.070 | 6.620 | 6.726 | 372,631 | -0.32(-4.54%) |
Apr 22, 2009 | 7.012 | 7.403 | 6.835 | 7.046 | 440,031 | -0.06(-0.86%) |
Apr 21, 2009 | 6.770 | 7.349 | 6.770 | 7.107 | 471,708 | +0.25(+3.57%) |
Apr 20, 2009 | 6.756 | 6.862 | 6.709 | 6.862 | 576,450 | -0.12(-1.75%) |
Apr 17, 2009 | 6.668 | 6.984 | 6.596 | 6.984 | 585,907 | +0.32(+4.80%) |
Apr 16, 2009 | 6.225 | 6.722 | 6.161 | 6.664 | 579,191 | +0.54(+8.78%) |
Apr 15, 2009 | 5.991 | 6.215 | 5.936 | 6.127 | 747,622 | +0.11(+1.75%) |
Apr 14, 2009 | 6.025 | 6.093 | 5.844 | 6.021 | 321,317 | -0.10(-1.61%) |
Apr 13, 2009 | 6.031 | 6.147 | 5.817 | 6.120 | 447,920 | -0.01(-0.11%) |
Apr 09, 2009 | 6.188 | 6.256 | 6.065 | 6.127 | 479,747 | +0.11(+1.87%) |
Apr 08, 2009 | 6.157 | 6.273 | 5.892 | 6.014 | 277,441 | -0.06(-1.01%) |
Apr 07, 2009 | 6.270 | 6.382 | 6.055 | 6.076 | 218,329 | -0.32(-4.95%) |
Apr 06, 2009 | 6.430 | 6.457 | 6.280 | 6.392 | 190,571 | -0.14(-2.14%) |
Apr 03, 2009 | 6.542 | 6.559 | 6.389 | 6.532 | 172,914 | -0.01(-0.16%) |
Apr 02, 2009 | 6.106 | 6.562 | 6.106 | 6.542 | 351,266 | +0.61(+10.27%) |
Apr 01, 2009 | 5.779 | 6.038 | 5.739 | 5.933 | 297,072 | +0.05(+0.87%) |
Mar 31, 2009 | 5.956 | 6.089 | 5.783 | 5.882 | 343,533 | -0.03(-0.52%) |
Mar 30, 2009 | 6.133 | 6.219 | 5.776 | 5.912 | 236,873 | -0.64(-9.77%) |
Mar 26, 2009 | 6.637 | 6.773 | 6.460 | 6.552 | 359,099 | +0.04(+0.57%) |
Mar 25, 2009 | 6.304 | 6.637 | 6.113 | 6.515 | 169,811 | +0.29(+4.59%) |
Mar 24, 2009 | 6.603 | 6.743 | 6.208 | 6.229 | 180,259 | -0.48(-7.11%) |
Mar 23, 2009 | 6.341 | 6.705 | 6.276 | 6.705 | 197,123 | +0.83(+14.07%) |
Mar 20, 2009 | 6.185 | 6.293 | 5.827 | 5.878 | 319,098 | -0.27(-4.37%) |
Mar 19, 2009 | 6.327 | 6.467 | 6.045 | 6.147 | 146,989 | -0.11(-1.79%) |
Mar 18, 2009 | 5.790 | 6.321 | 5.790 | 6.259 | 203,507 | +0.48(+8.24%) |
Mar 17, 2009 | 5.630 | 5.783 | 5.524 | 5.783 | 180,544 | +0.17(+2.97%) |
Mar 16, 2009 | 5.660 | 5.779 | 5.534 | 5.616 | 232,502 | +0.03(+0.61%) |
Mar 13, 2009 | 5.521 | 5.633 | 5.463 | 5.582 | 0 | +0.09(+1.55%) |
Mar 12, 2009 | 4.986 | 5.596 | 4.946 | 5.497 | 255,524 | +0.48(+9.49%) |
Mar 11, 2009 | 5.068 | 5.184 | 4.918 | 5.020 | 155,312 | -0.03(-0.67%) |
Mar 10, 2009 | 4.813 | 5.140 | 4.789 | 5.055 | 239,089 | +0.39(+8.32%) |
Mar 09, 2009 | 4.874 | 4.983 | 4.564 | 4.666 | 297,872 | -0.25(-5.12%) |
Mar 06, 2009 | 4.983 | 5.048 | 4.782 | 4.918 | 0 | -0.07(-1.37%) |
Mar 05, 2009 | 4.966 | 5.133 | 4.881 | 4.986 | 183,367 | -0.10(-1.94%) |
Mar 04, 2009 | 4.935 | 5.191 | 4.816 | 5.085 | 193,021 | +0.11(+2.19%) |
Mar 02, 2009 | 5.235 | 5.323 | 4.952 | 4.976 | 195,281 | -0.37(-6.94%) |
Feb 27, 2009 | 5.327 | 5.449 | 5.306 | 5.347 | 0 | -0.01(-0.25%) |
Feb 26, 2009 | 5.371 | 5.460 | 5.269 | 5.361 | 229,931 | +0.05(+0.96%) |
Feb 25, 2009 | 5.463 | 5.466 | 5.201 | 5.310 | 329,599 | -0.21(-3.82%) |
Feb 24, 2009 | 5.337 | 5.603 | 5.296 | 5.521 | 288,364 | +0.27(+5.19%) |
Feb 23, 2009 | 5.620 | 5.623 | 5.231 | 5.249 | 233,815 | -0.30(-5.46%) |
Feb 20, 2009 | 5.589 | 5.674 | 5.448 | 5.551 | 0 | -0.15(-2.69%) |
Feb 19, 2009 | 5.807 | 5.882 | 5.694 | 5.705 | 125,815 | -0.05(-0.89%) |
Feb 18, 2009 | 5.844 | 5.892 | 5.705 | 5.756 | 144,298 | -0.04(-0.70%) |
Feb 17, 2009 | 6.011 | 6.011 | 5.773 | 5.797 | 142,852 | -0.31(-5.13%) |
Feb 13, 2009 | 6.154 | 6.362 | 6.082 | 6.110 | 150,944 | -0.04(-0.72%) |
Feb 12, 2009 | 5.858 | 6.191 | 5.827 | 6.154 | 219,783 | +0.19(+3.14%) |
Feb 11, 2009 | 6.072 | 6.215 | 5.892 | 5.967 | 146,443 | -0.05(-0.85%) |
Feb 10, 2009 | 6.181 | 6.297 | 5.950 | 6.018 | 238,798 | -0.21(-3.39%) |
Feb 09, 2009 | 6.287 | 6.290 | 6.161 | 6.229 | 171,183 | -0.09(-1.40%) |
Feb 06, 2009 | 6.140 | 6.368 | 6.093 | 6.317 | 187,818 | +0.15(+2.43%) |
Feb 05, 2009 | 6.123 | 6.321 | 6.031 | 6.168 | 150,562 | +0.01(+0.22%) |
Feb 04, 2009 | 6.212 | 6.416 | 6.052 | 6.154 | 259,129 | -0.06(-1.04%) |
Feb 03, 2009 | 6.273 | 6.297 | 6.069 | 6.219 | 287,830 | -0.01(-0.16%) |
Feb 02, 2009 | 5.895 | 6.307 | 5.895 | 6.229 | 336,958 | +0.26(+4.27%) |
Jan 30, 2009 | 6.059 | 6.140 | 5.871 | 5.974 | 0 | -0.03(-0.57%) |
Jan 29, 2009 | 6.089 | 6.096 | 5.943 | 6.008 | 357,551 | -0.18(-2.92%) |
Jan 28, 2009 | 5.936 | 6.229 | 5.882 | 6.188 | 239,444 | +0.34(+5.88%) |
Jan 27, 2009 | 5.762 | 5.936 | 5.762 | 5.844 | 212,415 | +0.09(+1.60%) |
Jan 26, 2009 | 5.715 | 5.987 | 5.640 | 5.752 | 289,683 | +0.07(+1.32%) |
Jan 23, 2009 | 5.568 | 5.885 | 5.551 | 5.677 | 177,159 | -0.04(-0.71%) |
Jan 22, 2009 | 5.810 | 5.950 | 5.630 | 5.718 | 349,324 | -0.19(-3.28%) |
Jan 21, 2009 | 5.409 | 5.953 | 5.364 | 5.912 | 382,229 | +0.58(+10.78%) |
Jan 20, 2009 | 5.817 | 5.824 | 5.323 | 5.337 | 292,328 | -0.55(-9.36%) |
Jan 16, 2009 | 5.895 | 5.899 | 5.575 | 5.888 | 230,336 | +0.06(+1.05%) |
Jan 15, 2009 | 5.664 | 5.827 | 5.500 | 5.827 | 278,225 | +0.16(+2.76%) |
Jan 14, 2009 | 5.609 | 5.970 | 5.565 | 5.671 | 315,244 | -0.14(-2.34%) |
Jan 13, 2009 | 5.779 | 5.905 | 5.752 | 5.807 | 190,392 | +0.01(+0.18%) |
Jan 12, 2009 | 5.963 | 6.031 | 5.762 | 5.797 | 265,548 | -0.16(-2.69%) |
Jan 09, 2009 | 6.093 | 6.127 | 5.875 | 5.956 | 309,729 | -0.12(-1.96%) |
Jan 08, 2009 | 6.297 | 6.372 | 6.001 | 6.076 | 613,089 | -0.26(-4.14%) |
Jan 07, 2009 | 6.525 | 6.600 | 6.215 | 6.338 | 216,610 | -0.32(-4.85%) |
Jan 06, 2009 | 6.508 | 6.767 | 6.508 | 6.661 | 389,007 | +0.18(+2.84%) |
Jan 05, 2009 | 6.644 | 6.644 | 6.379 | 6.477 | 326,332 | -0.17(-2.56%) |
Jan 02, 2009 | 6.460 | 6.712 | 6.406 | 6.647 | 0 | +0.19(+3.01%) |
Jan 01, 2009 | 6.477 | 6.624 | 6.232 | 6.453 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.477 | 6.624 | 6.232 | 6.453 | 403,227 | -0.01(-0.21%) |
Dec 30, 2008 | 6.365 | 6.525 | 6.215 | 6.467 | 336,679 | +0.12(+1.88%) |
Dec 29, 2008 | 6.453 | 6.464 | 6.208 | 6.348 | 232,919 | -0.10(-1.48%) |
Dec 26, 2008 | 6.283 | 6.610 | 6.283 | 6.443 | 157,392 | +0.19(+3.05%) |
Dec 24, 2008 | 6.450 | 6.664 | 6.253 | 6.253 | 283,214 | -0.17(-2.65%) |
Dec 23, 2008 | 6.610 | 6.634 | 6.389 | 6.423 | 604,367 | -0.18(-2.73%) |
Dec 22, 2008 | 6.385 | 6.627 | 6.059 | 6.603 | 487,047 | -0.21(-3.10%) |
Dec 19, 2008 | 6.944 | 7.151 | 6.739 | 6.814 | 1,663,652 | -0.04(-0.60%) |
Dec 18, 2008 | 6.804 | 7.366 | 6.654 | 6.855 | 461,417 | +0.06(+0.90%) |
Dec 17, 2008 | 6.610 | 6.984 | 6.593 | 6.794 | 323,620 | +0.09(+1.27%) |
Dec 16, 2008 | 6.205 | 6.828 | 6.106 | 6.709 | 301,212 | +0.65(+10.73%) |
Dec 15, 2008 | 6.300 | 6.351 | 5.841 | 6.059 | 204,667 | -0.29(-4.56%) |
Dec 12, 2008 | 5.878 | 6.348 | 5.837 | 6.348 | 266,717 | +0.35(+5.79%) |
Dec 11, 2008 | 6.280 | 6.525 | 5.885 | 6.001 | 305,375 | -0.32(-5.06%) |
Dec 10, 2008 | 6.147 | 6.494 | 6.133 | 6.321 | 205,681 | +0.23(+3.80%) |
Dec 09, 2008 | 6.035 | 6.498 | 5.997 | 6.089 | 312,494 | +0.00(+0.00%) |
Dec 08, 2008 | 5.987 | 6.287 | 5.977 | 6.089 | 355,468 | +0.15(+2.46%) |
Dec 05, 2008 | 5.466 | 5.943 | 5.235 | 5.943 | 309,609 | +0.37(+6.59%) |
Dec 04, 2008 | 5.633 | 5.950 | 5.395 | 5.575 | 325,465 | -0.13(-2.27%) |
Dec 03, 2008 | 5.446 | 5.831 | 5.344 | 5.705 | 483,857 | +0.10(+1.70%) |
Dec 02, 2008 | 5.490 | 5.616 | 5.327 | 5.609 | 555,161 | +0.22(+4.11%) |
Dec 01, 2008 | 6.018 | 6.147 | 5.351 | 5.388 | 457,406 | -0.66(-10.97%) |
Nov 28, 2008 | 6.025 | 6.178 | 5.807 | 6.052 | 203,436 | +0.07(+1.25%) |
Nov 26, 2008 | 5.585 | 6.082 | 5.446 | 5.977 | 524,797 | +0.25(+4.34%) |
Nov 25, 2008 | 5.473 | 5.732 | 5.371 | 5.728 | 545,360 | +0.30(+5.45%) |
Nov 24, 2008 | 5.412 | 5.589 | 5.231 | 5.432 | 479,212 | +0.09(+1.72%) |
Nov 21, 2008 | 4.939 | 5.388 | 4.421 | 5.340 | 640,979 | +0.52(+10.88%) |
Nov 20, 2008 | 5.225 | 5.398 | 4.813 | 4.816 | 388,214 | -0.46(-8.71%) |
Nov 19, 2008 | 5.677 | 5.708 | 5.242 | 5.276 | 444,147 | -0.42(-7.41%) |
Nov 18, 2008 | 5.960 | 6.008 | 5.412 | 5.698 | 348,916 | -0.26(-4.29%) |
Nov 17, 2008 | 5.919 | 6.253 | 5.793 | 5.953 | 320,561 | -0.03(-0.51%) |
Nov 14, 2008 | 6.671 | 6.671 | 5.974 | 5.984 | 0 | -0.80(-11.84%) |
Nov 13, 2008 | 6.273 | 6.790 | 5.756 | 6.787 | 435,633 | +0.58(+9.26%) |
Nov 12, 2008 | 6.695 | 6.746 | 6.205 | 6.212 | 230,504 | -0.59(-8.61%) |
Nov 11, 2008 | 6.855 | 7.073 | 6.773 | 6.797 | 285,473 | -0.11(-1.53%) |
Nov 10, 2008 | 7.127 | 7.161 | 6.729 | 6.903 | 251,581 | -0.05(-0.78%) |
Nov 07, 2008 | 7.046 | 7.087 | 6.862 | 6.957 | 284,833 | -0.01(-0.15%) |
Nov 06, 2008 | 6.988 | 7.212 | 6.916 | 6.967 | 425,406 | -0.07(-1.02%) |
Nov 05, 2008 | 7.383 | 7.468 | 7.012 | 7.039 | 308,815 | -0.43(-5.70%) |
Nov 04, 2008 | 7.444 | 7.679 | 7.253 | 7.464 | 271,168 | +0.08(+1.06%) |
Nov 03, 2008 | 7.335 | 7.509 | 7.219 | 7.386 | 312,367 | +0.03(+0.37%) |
Oct 31, 2008 | 6.695 | 7.372 | 6.695 | 7.359 | 421,143 | +0.65(+9.63%) |
Oct 30, 2008 | 6.586 | 6.739 | 6.392 | 6.712 | 337,387 | +0.33(+5.17%) |
Oct 29, 2008 | 6.246 | 6.647 | 6.159 | 6.382 | 347,794 | +0.12(+1.90%) |
Oct 28, 2008 | 5.858 | 6.273 | 5.502 | 6.263 | 438,245 | +0.54(+9.52%) |
Oct 27, 2008 | 5.844 | 6.082 | 5.698 | 5.718 | 352,909 | -0.24(-4.00%) |
Oct 24, 2008 | 5.773 | 6.195 | 5.773 | 5.956 | 615,595 | -0.32(-5.15%) |
Oct 23, 2008 | 6.065 | 6.460 | 5.875 | 6.280 | 301,729 | +0.15(+2.50%) |
Oct 22, 2008 | 6.331 | 6.545 | 6.072 | 6.127 | 361,191 | -0.36(-5.56%) |
Oct 21, 2008 | 6.743 | 6.811 | 6.392 | 6.487 | 380,038 | -0.35(-5.13%) |
Oct 20, 2008 | 6.379 | 6.855 | 6.253 | 6.838 | 381,380 | +0.50(+7.95%) |
Oct 17, 2008 | 6.304 | 6.933 | 6.055 | 6.334 | 519,894 | -0.20(-3.12%) |
Oct 16, 2008 | 6.038 | 6.579 | 5.623 | 6.539 | 338,351 | +0.51(+8.53%) |
Oct 15, 2008 | 6.593 | 6.681 | 6.001 | 6.025 | 248,199 | -0.68(-10.15%) |
Oct 14, 2008 | 7.059 | 7.059 | 6.487 | 6.705 | 425,609 | -0.14(-1.99%) |
Oct 13, 2008 | 6.702 | 6.954 | 6.474 | 6.841 | 688,613 | +0.34(+5.24%) |
Oct 10, 2008 | 5.606 | 6.600 | 5.361 | 6.501 | 762,955 | +0.61(+10.40%) |
Oct 09, 2008 | 6.586 | 6.893 | 5.888 | 5.888 | 504,020 | -0.66(-10.08%) |
Oct 08, 2008 | 6.443 | 6.927 | 6.372 | 6.549 | 628,734 | -0.05(-0.72%) |
Oct 07, 2008 | 7.144 | 7.206 | 6.596 | 6.596 | 495,806 | -0.44(-6.29%) |
Oct 06, 2008 | 7.005 | 7.355 | 6.705 | 7.039 | 388,396 | -0.25(-3.45%) |
Oct 03, 2008 | 7.675 | 7.842 | 7.291 | 7.291 | 0 | -0.29(-3.82%) |
Oct 02, 2008 | 8.050 | 8.080 | 7.577 | 7.580 | 344,935 | -0.50(-6.23%) |
Oct 01, 2008 | 8.176 | 8.176 | 7.961 | 8.084 | 285,459 | -0.17(-2.02%) |
Sep 30, 2008 | 8.196 | 8.285 | 7.999 | 8.251 | 480,534 | +0.11(+1.34%) |
Sep 29, 2008 | 7.961 | 8.223 | 7.846 | 8.142 | 788,730 | -0.07(-0.87%) |
Sep 26, 2008 | 8.285 | 8.475 | 7.733 | 8.213 | 0 | -0.92(-10.03%) |
Sep 25, 2008 | 9.193 | 9.370 | 9.102 | 9.129 | 380,605 | -0.06(-0.63%) |
Sep 24, 2008 | 9.592 | 9.622 | 9.180 | 9.187 | 248,546 | -0.41(-4.22%) |
Sep 23, 2008 | 9.701 | 9.864 | 9.530 | 9.592 | 305,936 | -0.30(-3.03%) |
Sep 22, 2008 | 10.21 | 10.21 | 9.534 | 9.891 | 305,951 | -0.37(-3.65%) |
Sep 19, 2008 | 10.31 | 10.52 | 9.976 | 10.27 | 0 | +0.15(+1.45%) |
Sep 18, 2008 | 9.844 | 10.28 | 9.510 | 10.12 | 813,242 | +0.66(+6.94%) |
Sep 17, 2008 | 9.554 | 9.735 | 9.183 | 9.462 | 334,085 | -0.23(-2.39%) |
Sep 16, 2008 | 9.227 | 9.694 | 9.105 | 9.694 | 447,820 | +0.38(+4.09%) |
Sep 15, 2008 | 9.537 | 9.724 | 9.251 | 9.313 | 279,515 | -0.34(-3.49%) |
Sep 12, 2008 | 9.581 | 9.687 | 9.466 | 9.650 | 287,897 | +0.02(+0.25%) |
Sep 11, 2008 | 9.466 | 9.677 | 9.360 | 9.626 | 172,165 | +0.09(+0.93%) |
Sep 10, 2008 | 9.428 | 9.609 | 9.251 | 9.537 | 336,318 | +0.23(+2.45%) |
Sep 09, 2008 | 9.551 | 9.765 | 9.309 | 9.309 | 310,799 | -0.23(-2.39%) |
Sep 08, 2008 | 9.605 | 9.636 | 9.381 | 9.537 | 301,412 | +0.19(+2.08%) |
Sep 05, 2008 | 9.309 | 9.381 | 9.166 | 9.343 | 0 | -0.01(-0.11%) |
Sep 04, 2008 | 9.503 | 9.503 | 9.265 | 9.353 | 267,434 | -0.24(-2.48%) |
Sep 03, 2008 | 9.636 | 9.820 | 9.507 | 9.592 | 204,438 | -0.04(-0.46%) |
Sep 02, 2008 | 9.704 | 9.786 | 9.530 | 9.636 | 171,506 | +0.10(+1.03%) |
Aug 29, 2008 | 9.816 | 9.915 | 9.537 | 9.537 | 0 | -0.32(-3.21%) |
Aug 28, 2008 | 9.650 | 9.901 | 9.602 | 9.854 | 183,820 | +0.22(+2.33%) |
Aug 27, 2008 | 9.319 | 9.721 | 9.319 | 9.629 | 161,365 | +0.29(+3.14%) |
Aug 26, 2008 | 9.231 | 9.384 | 9.122 | 9.336 | 143,851 | +0.11(+1.22%) |
Aug 25, 2008 | 9.513 | 9.513 | 9.095 | 9.224 | 240,164 | -0.31(-3.21%) |
Aug 22, 2008 | 9.398 | 9.653 | 9.313 | 9.530 | 0 | +0.17(+1.82%) |
Aug 21, 2008 | 9.360 | 9.503 | 9.299 | 9.360 | 146,998 | -0.08(-0.87%) |
Aug 20, 2008 | 9.551 | 9.769 | 9.340 | 9.442 | 190,903 | -0.09(-0.96%) |
Aug 19, 2008 | 9.568 | 9.602 | 9.394 | 9.534 | 156,681 | -0.11(-1.09%) |
Aug 18, 2008 | 9.878 | 9.878 | 9.541 | 9.639 | 194,531 | -0.17(-1.73%) |
Aug 15, 2008 | 9.932 | 10.02 | 9.609 | 9.809 | 0 | -0.08(-0.79%) |
Aug 14, 2008 | 9.854 | 9.939 | 9.775 | 9.888 | 254,642 | +0.02(+0.21%) |
Aug 13, 2008 | 9.782 | 9.966 | 9.667 | 9.867 | 289,343 | +0.09(+0.87%) |
Aug 12, 2008 | 9.568 | 9.786 | 9.421 | 9.782 | 394,898 | +0.18(+1.84%) |
Aug 11, 2008 | 9.033 | 9.772 | 9.033 | 9.605 | 457,859 | +0.53(+5.89%) |
Aug 08, 2008 | 9.023 | 9.136 | 8.778 | 9.071 | 441,568 | +0.07(+0.83%) |
Aug 07, 2008 | 8.982 | 9.061 | 8.914 | 8.996 | 258,770 | -0.05(-0.60%) |
Aug 06, 2008 | 8.921 | 9.098 | 8.717 | 9.050 | 473,985 | +0.14(+1.57%) |
Aug 05, 2008 | 8.731 | 8.938 | 8.676 | 8.911 | 263,189 | +0.28(+3.23%) |
Aug 04, 2008 | 8.608 | 8.666 | 8.329 | 8.632 | 427,830 | +0.00(+0.04%) |
Aug 01, 2008 | 8.662 | 8.731 | 8.380 | 8.628 | 373,968 | +0.00(+0.04%) |
Jul 31, 2008 | 8.591 | 8.788 | 8.591 | 8.625 | 256,831 | -0.12(-1.32%) |
Jul 30, 2008 | 8.778 | 8.925 | 8.625 | 8.741 | 327,633 | +0.03(+0.31%) |
Jul 29, 2008 | 8.713 | 8.853 | 8.550 | 8.713 | 334,317 | +0.22(+2.56%) |
Jul 28, 2008 | 8.594 | 8.642 | 8.322 | 8.496 | 330,033 | -0.12(-1.42%) |
Jul 25, 2008 | 8.472 | 8.639 | 8.448 | 8.618 | 286,120 | +0.26(+3.05%) |
Jul 24, 2008 | 8.499 | 8.584 | 8.332 | 8.363 | 285,368 | -0.11(-1.33%) |
Jul 23, 2008 | 8.479 | 8.666 | 8.404 | 8.475 | 370,954 | -0.02(-0.24%) |
Jul 22, 2008 | 8.159 | 8.496 | 8.128 | 8.496 | 426,293 | +0.27(+3.23%) |
Jul 21, 2008 | 8.298 | 8.339 | 8.165 | 8.230 | 407,091 | -0.05(-0.62%) |
Jul 18, 2008 | 8.339 | 8.342 | 8.159 | 8.281 | 298,665 | -0.06(-0.69%) |
Jul 17, 2008 | 8.502 | 8.516 | 8.252 | 8.339 | 387,753 | -0.16(-1.92%) |
Jul 16, 2008 | 7.985 | 8.502 | 7.876 | 8.502 | 365,985 | +0.53(+6.71%) |
Jul 15, 2008 | 7.917 | 8.176 | 7.750 | 7.968 | 538,218 | -0.02(-0.30%) |
Jul 14, 2008 | 8.278 | 8.319 | 7.927 | 7.992 | 256,473 | -0.20(-2.45%) |
Jul 11, 2008 | 7.914 | 8.268 | 7.849 | 8.193 | 349,216 | +0.19(+2.34%) |
Jul 10, 2008 | 7.927 | 8.152 | 7.880 | 8.006 | 285,332 | +0.09(+1.07%) |
Jul 09, 2008 | 8.349 | 8.380 | 7.917 | 7.920 | 324,475 | -0.43(-5.14%) |
Jul 08, 2008 | 7.985 | 8.360 | 7.815 | 8.349 | 503,447 | +0.31(+3.85%) |
Jul 07, 2008 | 8.101 | 8.200 | 7.958 | 8.040 | 617,029 | +0.00(+0.04%) |
Jul 04, 2008 | 7.989 | 8.169 | 7.859 | 8.036 | 233,659 | +0.00(+0.00%) |
Jul 03, 2008 | 7.989 | 8.169 | 7.859 | 8.036 | 233,659 | +0.10(+1.20%) |
Jul 02, 2008 | 8.285 | 8.285 | 7.890 | 7.941 | 427,651 | -0.33(-3.99%) |