Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.217 | 3.313 | 3.170 | 3.257 | 794,472 | +0.05(+1.56%) |
Jun 29, 2009 | 3.103 | 3.237 | 3.090 | 3.207 | 1,107,837 | +0.07(+2.12%) |
Jun 26, 2009 | 3.090 | 3.160 | 2.997 | 3.140 | 1,441,398 | +0.07(+2.17%) |
Jun 25, 2009 | 3.017 | 3.073 | 3.010 | 3.073 | 998,334 | +0.07(+2.33%) |
Jun 24, 2009 | 3.080 | 3.117 | 2.990 | 3.003 | 2,924,238 | -0.07(-2.17%) |
Jun 23, 2009 | 3.140 | 3.140 | 3.057 | 3.070 | 1,398,081 | -0.06(-1.92%) |
Jun 22, 2009 | 3.243 | 3.243 | 3.120 | 3.130 | 1,062,315 | -0.13(-3.99%) |
Jun 19, 2009 | 3.150 | 3.293 | 3.150 | 3.260 | 1,551,609 | +0.14(+4.49%) |
Jun 18, 2009 | 3.097 | 3.157 | 3.047 | 3.120 | 560,889 | -0.00(-0.11%) |
Jun 17, 2009 | 3.133 | 3.163 | 3.043 | 3.123 | 500,913 | +0.00(+0.00%) |
Jun 16, 2009 | 3.193 | 3.230 | 3.107 | 3.123 | 718,167 | -0.05(-1.68%) |
Jun 15, 2009 | 3.103 | 3.183 | 3.083 | 3.177 | 792,225 | -0.02(-0.52%) |
Jun 12, 2009 | 3.153 | 3.193 | 3.123 | 3.193 | 785,001 | +0.01(+0.42%) |
Jun 11, 2009 | 3.087 | 3.287 | 3.083 | 3.180 | 1,098,228 | +0.09(+2.91%) |
Jun 10, 2009 | 3.183 | 3.220 | 3.027 | 3.090 | 973,692 | -0.07(-2.11%) |
Jun 09, 2009 | 3.223 | 3.237 | 3.153 | 3.157 | 875,199 | -0.05(-1.56%) |
Jun 08, 2009 | 3.235 | 3.333 | 3.177 | 3.207 | 1,016,358 | -0.04(-1.23%) |
Jun 05, 2009 | 3.327 | 3.420 | 3.203 | 3.247 | 749,556 | -0.06(-1.91%) |
Jun 04, 2009 | 3.320 | 3.357 | 3.240 | 3.310 | 871,311 | -0.04(-1.29%) |
Jun 03, 2009 | 3.427 | 3.443 | 3.320 | 3.353 | 945,330 | -0.08(-2.24%) |
Jun 02, 2009 | 3.403 | 3.493 | 3.340 | 3.430 | 1,273,680 | +0.03(+0.88%) |
Jun 01, 2009 | 3.217 | 3.483 | 3.217 | 3.400 | 2,370,927 | +0.23(+7.37%) |
May 29, 2009 | 3.177 | 3.217 | 3.083 | 3.167 | 974,655 | +0.01(+0.42%) |
May 28, 2009 | 3.263 | 3.297 | 3.097 | 3.153 | 1,027,404 | -0.07(-2.07%) |
May 27, 2009 | 3.177 | 3.300 | 3.137 | 3.220 | 1,067,148 | +0.03(+0.84%) |
May 26, 2009 | 2.997 | 3.197 | 2.963 | 3.193 | 948,510 | +0.18(+5.97%) |
May 22, 2009 | 3.117 | 3.117 | 2.967 | 3.013 | 753,669 | -0.10(-3.11%) |
May 21, 2009 | 3.180 | 3.233 | 3.057 | 3.110 | 838,557 | -0.10(-3.01%) |
May 20, 2009 | 3.170 | 3.407 | 3.160 | 3.207 | 1,236,171 | +0.08(+2.67%) |
May 19, 2009 | 3.120 | 3.230 | 3.083 | 3.123 | 841,251 | +0.00(+0.00%) |
May 18, 2009 | 3.120 | 3.190 | 3.040 | 3.123 | 1,106,277 | +0.03(+0.97%) |
May 15, 2009 | 3.067 | 3.207 | 3.027 | 3.093 | 822,657 | +0.00(+0.11%) |
May 14, 2009 | 3.013 | 3.213 | 2.990 | 3.090 | 1,436,151 | +0.08(+2.66%) |
May 13, 2009 | 3.260 | 3.260 | 2.923 | 3.010 | 1,574,541 | -0.30(-9.15%) |
May 12, 2009 | 3.403 | 3.453 | 3.220 | 3.313 | 946,485 | -0.09(-2.55%) |
May 11, 2009 | 3.580 | 3.607 | 3.343 | 3.400 | 1,861,428 | -0.26(-7.10%) |
May 08, 2009 | 3.670 | 3.770 | 3.523 | 3.660 | 958,164 | +0.05(+1.29%) |
May 07, 2009 | 3.883 | 3.883 | 3.583 | 3.613 | 1,086,681 | -0.22(-5.74%) |
May 06, 2009 | 3.913 | 3.993 | 3.750 | 3.833 | 1,624,692 | -0.05(-1.29%) |
May 05, 2009 | 3.833 | 3.907 | 3.760 | 3.883 | 1,605,255 | +0.05(+1.30%) |
May 04, 2009 | 3.917 | 3.937 | 3.813 | 3.833 | 2,016,702 | -0.08(-1.96%) |
May 01, 2009 | 3.917 | 3.927 | 3.723 | 3.910 | 2,164,563 | +0.01(+0.26%) |
Apr 30, 2009 | 3.727 | 4.187 | 3.693 | 3.900 | 7,642,059 | +0.74(+23.55%) |
Apr 29, 2009 | 3.127 | 3.240 | 3.050 | 3.157 | 2,158,410 | +0.07(+2.16%) |
Apr 28, 2009 | 2.977 | 3.137 | 2.907 | 3.090 | 1,512,078 | +0.10(+3.23%) |
Apr 27, 2009 | 3.083 | 3.130 | 2.960 | 2.993 | 1,530,168 | -0.11(-3.44%) |
Apr 24, 2009 | 3.023 | 3.157 | 2.963 | 3.100 | 1,527,840 | +0.10(+3.22%) |
Apr 23, 2009 | 2.953 | 3.030 | 2.897 | 3.003 | 1,835,595 | +0.07(+2.27%) |
Apr 22, 2009 | 2.743 | 3.033 | 2.720 | 2.937 | 1,954,434 | +0.18(+6.40%) |
Apr 21, 2009 | 2.673 | 2.777 | 2.653 | 2.760 | 1,262,070 | +0.09(+3.24%) |
Apr 20, 2009 | 2.833 | 2.843 | 2.607 | 2.673 | 1,851,840 | -0.22(-7.50%) |
Apr 17, 2009 | 2.760 | 2.917 | 2.747 | 2.890 | 1,117,257 | +0.14(+4.96%) |
Apr 16, 2009 | 2.597 | 2.760 | 2.577 | 2.753 | 1,226,214 | +0.19(+7.27%) |
Apr 15, 2009 | 2.583 | 2.687 | 2.543 | 2.567 | 979,212 | -0.01(-0.26%) |
Apr 14, 2009 | 2.653 | 2.720 | 2.570 | 2.573 | 1,221,942 | -0.12(-4.46%) |
Apr 13, 2009 | 2.637 | 2.723 | 2.587 | 2.693 | 590,406 | -0.02(-0.86%) |
Apr 09, 2009 | 2.493 | 2.743 | 2.487 | 2.717 | 1,337,169 | +0.29(+11.80%) |
Apr 08, 2009 | 2.447 | 2.463 | 2.380 | 2.430 | 1,042,704 | +0.05(+2.24%) |
Apr 07, 2009 | 2.527 | 2.527 | 2.357 | 2.377 | 2,081,388 | -0.18(-7.04%) |
Apr 06, 2009 | 2.750 | 2.750 | 2.483 | 2.557 | 1,510,245 | -0.19(-7.03%) |
Apr 03, 2009 | 2.593 | 2.750 | 2.527 | 2.750 | 1,863,210 | +0.14(+5.50%) |
Apr 02, 2009 | 2.307 | 2.657 | 2.300 | 2.607 | 2,903,802 | +0.30(+12.84%) |
Apr 01, 2009 | 2.193 | 2.327 | 2.167 | 2.310 | 1,176,006 | +0.09(+3.90%) |
Mar 31, 2009 | 2.207 | 2.283 | 2.170 | 2.223 | 1,118,403 | +0.03(+1.52%) |
Mar 30, 2009 | 2.220 | 2.237 | 2.107 | 2.190 | 1,536,159 | +0.02(+1.08%) |
Mar 26, 2009 | 2.230 | 2.230 | 2.133 | 2.167 | 2,444,403 | -0.03(-1.22%) |
Mar 25, 2009 | 2.123 | 2.217 | 2.077 | 2.193 | 1,921,809 | +0.08(+3.79%) |
Mar 24, 2009 | 2.203 | 2.260 | 2.097 | 2.113 | 1,907,946 | -0.07(-3.06%) |
Mar 23, 2009 | 2.067 | 2.183 | 2.050 | 2.180 | 1,594,083 | +0.11(+5.48%) |
Mar 20, 2009 | 2.213 | 2.217 | 2.010 | 2.067 | 2,144,691 | -0.09(-4.32%) |
Mar 19, 2009 | 2.070 | 2.253 | 2.053 | 2.160 | 1,579,359 | +0.14(+7.11%) |
Mar 18, 2009 | 2.080 | 2.093 | 1.950 | 2.017 | 3,078,813 | -0.07(-3.20%) |
Mar 17, 2009 | 1.843 | 2.100 | 1.810 | 2.083 | 2,635,002 | +0.24(+13.22%) |
Mar 16, 2009 | 1.960 | 1.970 | 1.832 | 1.840 | 1,745,973 | -0.09(-4.50%) |
Mar 13, 2009 | 1.870 | 1.943 | 1.800 | 1.927 | 0 | +0.13(+7.04%) |
Mar 12, 2009 | 1.780 | 1.820 | 1.733 | 1.800 | 2,379,933 | +0.01(+0.37%) |
Mar 11, 2009 | 1.803 | 1.860 | 1.753 | 1.793 | 1,493,838 | -0.00(-0.19%) |
Mar 10, 2009 | 1.787 | 1.913 | 1.760 | 1.797 | 2,387,709 | +0.04(+2.28%) |
Mar 09, 2009 | 1.873 | 1.903 | 1.740 | 1.757 | 1,381,959 | -0.15(-7.71%) |
Mar 06, 2009 | 1.820 | 1.917 | 1.817 | 1.903 | 0 | +0.10(+5.74%) |
Mar 05, 2009 | 1.840 | 1.893 | 1.800 | 1.800 | 629,430 | -0.10(-5.10%) |
Mar 04, 2009 | 1.920 | 1.970 | 1.860 | 1.897 | 2,072,025 | -0.11(-5.32%) |
Mar 02, 2009 | 2.087 | 2.107 | 1.993 | 2.003 | 2,453,763 | -0.12(-5.80%) |
Feb 27, 2009 | 2.187 | 2.207 | 2.117 | 2.127 | 0 | -0.08(-3.63%) |
Feb 26, 2009 | 2.283 | 2.333 | 2.193 | 2.207 | 1,427,556 | -0.06(-2.79%) |
Feb 25, 2009 | 2.350 | 2.370 | 2.207 | 2.270 | 1,790,346 | -0.09(-3.95%) |
Feb 24, 2009 | 2.320 | 2.370 | 2.293 | 2.363 | 1,717,176 | +0.09(+3.81%) |
Feb 23, 2009 | 2.310 | 2.357 | 2.233 | 2.277 | 2,472,327 | -0.04(-1.58%) |
Feb 20, 2009 | 2.453 | 2.453 | 2.263 | 2.313 | 2,670,552 | -0.12(-5.06%) |
Feb 19, 2009 | 2.347 | 2.530 | 2.307 | 2.437 | 5,216,490 | +0.13(+5.64%) |
Feb 18, 2009 | 2.387 | 2.387 | 2.260 | 2.307 | 2,246,634 | -0.03(-1.14%) |
Feb 17, 2009 | 2.393 | 2.403 | 2.307 | 2.333 | 2,438,274 | -0.11(-4.37%) |
Feb 13, 2009 | 2.403 | 2.507 | 2.337 | 2.440 | 2,755,779 | +0.04(+1.53%) |
Feb 12, 2009 | 2.323 | 2.417 | 2.297 | 2.403 | 2,943,579 | +0.03(+1.41%) |
Feb 11, 2009 | 2.440 | 2.477 | 2.290 | 2.370 | 2,012,787 | -0.05(-2.07%) |
Feb 10, 2009 | 2.430 | 2.490 | 2.403 | 2.420 | 2,872,383 | -0.02(-0.68%) |
Feb 09, 2009 | 2.493 | 2.553 | 2.393 | 2.437 | 3,108,864 | -0.04(-1.48%) |
Feb 06, 2009 | 2.553 | 2.597 | 2.370 | 2.473 | 9,840,786 | -0.89(-26.46%) |
Feb 05, 2009 | 3.247 | 3.407 | 3.240 | 3.363 | 2,951,100 | +0.11(+3.38%) |
Feb 04, 2009 | 3.357 | 3.423 | 3.237 | 3.253 | 804,627 | -0.11(-3.27%) |
Feb 03, 2009 | 3.277 | 3.393 | 3.213 | 3.363 | 934,641 | +0.06(+1.82%) |
Feb 02, 2009 | 3.250 | 3.337 | 3.197 | 3.303 | 1,089,285 | -0.02(-0.50%) |
Jan 30, 2009 | 3.390 | 3.497 | 3.250 | 3.320 | 0 | -0.09(-2.64%) |
Jan 29, 2009 | 3.503 | 3.533 | 3.400 | 3.410 | 1,050,873 | -0.14(-3.94%) |
Jan 28, 2009 | 3.477 | 3.650 | 3.468 | 3.550 | 1,655,076 | +0.13(+3.90%) |
Jan 27, 2009 | 3.340 | 3.427 | 3.303 | 3.417 | 1,061,271 | +0.10(+2.91%) |
Jan 26, 2009 | 3.317 | 3.467 | 3.267 | 3.320 | 1,176,195 | +0.01(+0.40%) |
Jan 23, 2009 | 3.150 | 3.340 | 3.117 | 3.307 | 1,512,843 | +0.12(+3.87%) |
Jan 22, 2009 | 3.248 | 3.313 | 3.137 | 3.183 | 1,890,102 | -0.17(-5.16%) |
Jan 21, 2009 | 3.247 | 3.367 | 3.179 | 3.357 | 1,005,630 | +0.15(+4.79%) |
Jan 20, 2009 | 3.333 | 3.360 | 3.170 | 3.203 | 1,732,494 | -0.15(-4.47%) |
Jan 16, 2009 | 3.353 | 3.380 | 3.200 | 3.353 | 1,799,103 | +0.05(+1.51%) |
Jan 15, 2009 | 3.290 | 3.313 | 3.117 | 3.303 | 2,344,071 | +0.03(+0.92%) |
Jan 14, 2009 | 3.327 | 3.327 | 3.127 | 3.273 | 1,797,156 | -0.11(-3.25%) |
Jan 13, 2009 | 3.323 | 3.473 | 3.310 | 3.383 | 1,191,369 | +0.05(+1.40%) |
Jan 12, 2009 | 3.547 | 3.550 | 3.230 | 3.337 | 1,882,179 | -0.20(-5.74%) |
Jan 09, 2009 | 3.813 | 3.817 | 3.508 | 3.540 | 1,773,522 | -0.27(-7.01%) |
Jan 08, 2009 | 3.667 | 3.813 | 3.617 | 3.807 | 1,340,691 | +0.13(+3.63%) |
Jan 07, 2009 | 3.967 | 3.967 | 3.617 | 3.673 | 1,624,938 | -0.35(-8.70%) |
Jan 06, 2009 | 4.080 | 4.140 | 3.963 | 4.023 | 2,059,785 | -0.05(-1.23%) |
Jan 05, 2009 | 4.290 | 4.290 | 3.910 | 4.073 | 2,085,039 | -0.23(-5.42%) |
Jan 02, 2009 | 4.310 | 4.377 | 4.193 | 4.307 | 0 | +0.03(+0.78%) |
Jan 01, 2009 | 4.110 | 4.367 | 4.110 | 4.273 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.110 | 4.367 | 4.110 | 4.273 | 834,267 | +0.16(+3.81%) |
Dec 30, 2008 | 3.937 | 4.123 | 3.870 | 4.117 | 1,324,641 | +0.22(+5.74%) |
Dec 29, 2008 | 3.943 | 3.990 | 3.853 | 3.893 | 1,227,456 | -0.05(-1.27%) |
Dec 26, 2008 | 3.773 | 3.973 | 3.773 | 3.943 | 1,001,244 | +0.19(+5.16%) |
Dec 24, 2008 | 3.810 | 3.835 | 3.743 | 3.750 | 393,768 | -0.04(-1.14%) |
Dec 23, 2008 | 4.010 | 4.067 | 3.750 | 3.793 | 1,108,299 | -0.19(-4.69%) |
Dec 22, 2008 | 4.130 | 4.187 | 3.890 | 3.980 | 1,105,644 | -0.12(-3.01%) |
Dec 19, 2008 | 4.043 | 4.147 | 4.007 | 4.103 | 1,961,157 | +0.13(+3.19%) |
Dec 18, 2008 | 3.993 | 4.113 | 3.923 | 3.977 | 1,552,149 | +0.01(+0.25%) |
Dec 17, 2008 | 3.797 | 4.000 | 3.760 | 3.967 | 1,820,916 | +0.13(+3.30%) |
Dec 16, 2008 | 3.677 | 3.850 | 3.630 | 3.840 | 1,339,518 | +0.22(+6.18%) |
Dec 15, 2008 | 3.680 | 3.723 | 3.557 | 3.617 | 2,103,402 | -0.05(-1.27%) |
Dec 12, 2008 | 3.423 | 3.667 | 3.413 | 3.663 | 1,526,634 | +0.15(+4.27%) |
Dec 11, 2008 | 3.727 | 3.727 | 3.437 | 3.513 | 2,237,607 | -0.25(-6.56%) |
Dec 10, 2008 | 3.797 | 3.940 | 3.703 | 3.760 | 1,284,837 | +0.00(+0.00%) |
Dec 09, 2008 | 3.783 | 4.023 | 3.687 | 3.760 | 1,438,713 | -0.06(-1.48%) |
Dec 08, 2008 | 3.753 | 3.900 | 3.710 | 3.817 | 1,857,618 | +0.15(+4.00%) |
Dec 05, 2008 | 3.603 | 3.693 | 3.433 | 3.670 | 3,447,174 | +0.00(+0.09%) |
Dec 04, 2008 | 3.893 | 4.083 | 3.560 | 3.667 | 2,851,350 | -0.26(-6.70%) |
Dec 03, 2008 | 3.817 | 3.963 | 3.657 | 3.930 | 1,594,383 | +0.13(+3.51%) |
Dec 02, 2008 | 3.840 | 3.840 | 3.643 | 3.797 | 1,827,681 | +0.03(+0.80%) |
Dec 01, 2008 | 3.950 | 4.080 | 3.757 | 3.767 | 1,760,679 | -0.25(-6.15%) |
Nov 28, 2008 | 3.950 | 4.053 | 3.913 | 4.013 | 412,509 | +0.02(+0.58%) |
Nov 26, 2008 | 3.723 | 4.130 | 3.723 | 3.990 | 1,667,613 | +0.17(+4.54%) |
Nov 25, 2008 | 3.730 | 3.817 | 3.567 | 3.817 | 1,397,058 | +0.14(+3.71%) |
Nov 24, 2008 | 3.400 | 3.867 | 3.347 | 3.680 | 1,978,014 | +0.34(+10.07%) |
Nov 21, 2008 | 3.220 | 3.373 | 3.083 | 3.343 | 2,273,553 | +0.18(+5.58%) |
Nov 20, 2008 | 3.377 | 3.420 | 3.137 | 3.167 | 1,966,419 | -0.16(-4.71%) |
Nov 19, 2008 | 3.673 | 3.680 | 3.320 | 3.323 | 3,037,218 | -0.36(-9.86%) |
Nov 18, 2008 | 3.770 | 3.877 | 3.573 | 3.687 | 1,909,335 | -0.08(-2.12%) |
Nov 17, 2008 | 3.827 | 3.903 | 3.713 | 3.767 | 1,068,570 | -0.10(-2.67%) |
Nov 14, 2008 | 4.010 | 4.173 | 3.864 | 3.870 | 0 | -0.21(-5.15%) |
Nov 13, 2008 | 3.817 | 4.093 | 3.563 | 4.080 | 1,752,888 | +0.30(+7.84%) |
Nov 12, 2008 | 3.883 | 3.953 | 3.767 | 3.783 | 1,728,225 | -0.15(-3.90%) |
Nov 11, 2008 | 3.827 | 4.107 | 3.760 | 3.937 | 1,437,186 | +0.08(+2.16%) |
Nov 10, 2008 | 4.070 | 4.147 | 3.773 | 3.853 | 1,235,280 | -0.12(-3.10%) |
Nov 07, 2008 | 4.050 | 4.092 | 3.843 | 3.977 | 2,711,736 | -0.03(-0.67%) |
Nov 06, 2008 | 4.187 | 4.187 | 3.920 | 4.003 | 2,701,329 | -0.13(-3.22%) |
Nov 05, 2008 | 4.343 | 4.343 | 4.123 | 4.137 | 1,767,756 | -0.20(-4.61%) |
Nov 04, 2008 | 4.370 | 4.483 | 4.300 | 4.337 | 1,724,877 | -0.01(-0.23%) |
Nov 03, 2008 | 4.503 | 4.503 | 4.307 | 4.347 | 1,083,966 | -0.18(-3.98%) |
Oct 31, 2008 | 4.337 | 4.530 | 4.250 | 4.527 | 2,529,387 | +0.17(+3.82%) |
Oct 30, 2008 | 4.220 | 4.427 | 4.140 | 4.360 | 1,641,198 | +0.25(+6.00%) |
Oct 29, 2008 | 4.193 | 4.347 | 4.053 | 4.113 | 2,349,744 | -0.08(-1.91%) |
Oct 28, 2008 | 3.923 | 4.213 | 3.743 | 4.193 | 1,996,074 | +0.36(+9.49%) |
Oct 27, 2008 | 3.947 | 4.093 | 3.750 | 3.830 | 2,477,532 | -0.17(-4.25%) |
Oct 24, 2008 | 3.467 | 4.037 | 3.467 | 4.000 | 3,427,965 | +0.20(+5.26%) |
Oct 23, 2008 | 4.000 | 4.000 | 3.420 | 3.800 | 4,499,196 | -0.26(-6.33%) |
Oct 22, 2008 | 4.073 | 4.173 | 3.903 | 4.057 | 1,979,055 | -0.11(-2.56%) |
Oct 21, 2008 | 4.307 | 4.497 | 4.150 | 4.163 | 1,587,711 | -0.21(-4.87%) |
Oct 20, 2008 | 4.437 | 4.543 | 4.293 | 4.377 | 2,271,384 | -0.01(-0.23%) |
Oct 17, 2008 | 4.403 | 4.653 | 4.203 | 4.387 | 0 | -0.15(-3.38%) |
Oct 16, 2008 | 4.063 | 4.573 | 3.983 | 4.540 | 2,027,253 | +0.52(+12.84%) |
Oct 15, 2008 | 4.213 | 4.227 | 4.010 | 4.023 | 1,995,855 | -0.29(-6.65%) |
Oct 14, 2008 | 4.860 | 4.953 | 4.080 | 4.310 | 2,101,641 | -0.36(-7.64%) |
Oct 13, 2008 | 4.610 | 4.690 | 4.500 | 4.667 | 2,091,630 | +0.28(+6.46%) |
Oct 10, 2008 | 3.690 | 4.510 | 3.690 | 4.383 | 3,307,479 | +0.41(+10.32%) |
Oct 09, 2008 | 4.327 | 4.513 | 3.963 | 3.973 | 1,892,397 | -0.37(-8.45%) |
Oct 08, 2008 | 4.367 | 4.597 | 4.023 | 4.340 | 2,416,206 | -0.01(-0.31%) |
Oct 07, 2008 | 5.017 | 5.067 | 4.300 | 4.353 | 2,870,724 | -0.64(-12.76%) |
Oct 06, 2008 | 4.697 | 5.057 | 4.397 | 4.990 | 4,015,761 | +0.17(+3.46%) |
Oct 03, 2008 | 5.033 | 5.087 | 4.803 | 4.823 | 0 | -0.18(-3.53%) |
Oct 02, 2008 | 5.373 | 5.373 | 4.980 | 5.000 | 1,925,853 | -0.41(-7.58%) |
Oct 01, 2008 | 5.557 | 5.613 | 5.337 | 5.410 | 1,917,885 | -0.20(-3.57%) |
Sep 30, 2008 | 5.367 | 5.690 | 5.200 | 5.610 | 2,788,056 | +0.36(+6.79%) |
Sep 29, 2008 | 5.420 | 5.527 | 5.187 | 5.253 | 1,379,268 | -0.26(-4.66%) |
Sep 26, 2008 | 5.413 | 5.517 | 5.347 | 5.510 | 0 | -0.01(-0.18%) |
Sep 25, 2008 | 5.623 | 5.757 | 5.440 | 5.520 | 1,969,047 | -0.08(-1.43%) |
Sep 24, 2008 | 5.667 | 5.867 | 5.583 | 5.600 | 1,449,384 | -0.12(-2.10%) |
Sep 23, 2008 | 5.663 | 5.850 | 5.628 | 5.720 | 2,701,347 | +0.08(+1.36%) |
Sep 22, 2008 | 5.830 | 5.830 | 5.603 | 5.643 | 1,705,290 | -0.22(-3.75%) |
Sep 19, 2008 | 6.213 | 6.230 | 5.667 | 5.863 | 0 | +0.09(+1.62%) |
Sep 18, 2008 | 5.853 | 5.970 | 5.360 | 5.770 | 3,282,672 | +0.06(+1.11%) |
Sep 17, 2008 | 5.823 | 5.853 | 5.487 | 5.707 | 3,414,978 | -0.20(-3.33%) |
Sep 16, 2008 | 5.760 | 5.987 | 5.710 | 5.903 | 2,980,770 | -0.06(-1.01%) |
Sep 15, 2008 | 6.067 | 6.333 | 5.963 | 5.963 | 2,520,816 | -0.35(-5.49%) |
Sep 12, 2008 | 6.140 | 6.313 | 6.077 | 6.310 | 1,226,934 | +0.07(+1.12%) |
Sep 11, 2008 | 6.043 | 6.240 | 5.970 | 6.240 | 1,612,668 | +0.09(+1.41%) |
Sep 10, 2008 | 6.427 | 6.427 | 6.100 | 6.153 | 2,123,589 | -0.20(-3.10%) |
Sep 09, 2008 | 6.340 | 6.540 | 6.317 | 6.350 | 3,023,718 | +0.00(+0.00%) |
Sep 08, 2008 | 6.617 | 6.647 | 6.233 | 6.350 | 2,916,798 | -0.03(-0.42%) |
Sep 05, 2008 | 6.297 | 6.443 | 6.193 | 6.377 | 0 | +0.05(+0.84%) |
Sep 04, 2008 | 6.387 | 6.437 | 6.273 | 6.323 | 1,201,917 | -0.14(-2.17%) |
Sep 03, 2008 | 6.370 | 6.557 | 6.320 | 6.463 | 1,165,566 | +0.07(+1.04%) |
Sep 02, 2008 | 6.473 | 6.677 | 6.260 | 6.397 | 1,937,676 | +0.02(+0.37%) |
Aug 29, 2008 | 6.313 | 6.500 | 6.240 | 6.373 | 0 | +0.03(+0.47%) |
Aug 28, 2008 | 6.170 | 6.397 | 6.117 | 6.343 | 1,256,619 | +0.16(+2.64%) |
Aug 27, 2008 | 6.193 | 6.240 | 6.110 | 6.180 | 1,304,793 | -0.02(-0.38%) |
Aug 26, 2008 | 6.227 | 6.260 | 6.103 | 6.203 | 2,316,975 | -0.03(-0.48%) |
Aug 25, 2008 | 6.480 | 6.480 | 6.150 | 6.233 | 1,379,112 | -0.23(-3.56%) |
Aug 22, 2008 | 6.353 | 6.493 | 6.333 | 6.463 | 0 | +0.16(+2.54%) |
Aug 21, 2008 | 6.313 | 6.460 | 6.210 | 6.303 | 1,187,145 | -0.09(-1.41%) |
Aug 20, 2008 | 6.210 | 6.500 | 6.103 | 6.393 | 1,843,056 | +0.21(+3.34%) |
Aug 19, 2008 | 6.437 | 6.537 | 6.093 | 6.187 | 2,801,484 | -0.32(-4.92%) |
Aug 18, 2008 | 6.617 | 6.790 | 6.413 | 6.507 | 1,914,714 | -0.11(-1.66%) |
Aug 15, 2008 | 6.687 | 6.733 | 6.543 | 6.617 | 0 | +0.03(+0.46%) |
Aug 14, 2008 | 6.847 | 6.847 | 6.383 | 6.587 | 1,904,241 | -0.06(-0.90%) |
Aug 13, 2008 | 6.633 | 6.723 | 6.370 | 6.647 | 1,759,065 | -0.01(-0.15%) |
Aug 12, 2008 | 6.987 | 7.047 | 6.640 | 6.657 | 2,010,525 | -0.30(-4.31%) |
Aug 11, 2008 | 6.633 | 7.107 | 6.630 | 6.957 | 2,925,816 | +0.35(+5.30%) |
Aug 08, 2008 | 6.513 | 6.667 | 6.320 | 6.607 | 2,629,188 | +0.14(+2.16%) |
Aug 07, 2008 | 6.507 | 6.507 | 6.300 | 6.467 | 1,693,542 | -0.06(-0.97%) |
Aug 06, 2008 | 6.527 | 6.563 | 6.310 | 6.530 | 1,423,518 | +0.02(+0.36%) |
Aug 05, 2008 | 6.280 | 6.530 | 6.177 | 6.507 | 2,904,135 | +0.33(+5.34%) |
Aug 04, 2008 | 6.330 | 6.413 | 6.030 | 6.177 | 2,058,264 | -0.14(-2.27%) |
Aug 01, 2008 | 6.300 | 6.407 | 6.097 | 6.320 | 1,844,949 | +0.02(+0.32%) |
Jul 31, 2008 | 6.223 | 6.417 | 6.200 | 6.300 | 1,696,416 | -0.12(-1.92%) |
Jul 30, 2008 | 6.337 | 6.500 | 6.257 | 6.423 | 2,703,513 | +0.16(+2.61%) |
Jul 29, 2008 | 6.260 | 6.297 | 5.847 | 6.260 | 4,652,805 | +0.35(+5.92%) |
Jul 28, 2008 | 5.917 | 6.077 | 5.630 | 5.910 | 6,385,827 | -0.11(-1.83%) |
Jul 25, 2008 | 6.417 | 6.433 | 5.933 | 6.020 | 4,590,213 | -0.34(-5.35%) |
Jul 24, 2008 | 6.923 | 7.180 | 6.313 | 6.360 | 8,540,817 | -1.55(-19.63%) |
Jul 23, 2008 | 7.667 | 8.000 | 7.581 | 7.913 | 4,719,762 | +0.14(+1.84%) |
Jul 22, 2008 | 7.467 | 7.803 | 7.347 | 7.770 | 2,469,192 | +0.22(+2.91%) |
Jul 21, 2008 | 7.450 | 7.583 | 7.277 | 7.550 | 2,660,385 | +0.22(+3.05%) |
Jul 18, 2008 | 7.360 | 7.593 | 7.180 | 7.327 | 2,281,899 | -0.02(-0.32%) |
Jul 17, 2008 | 7.133 | 7.430 | 7.077 | 7.350 | 2,014,845 | +0.20(+2.85%) |
Jul 16, 2008 | 6.717 | 7.263 | 6.503 | 7.147 | 2,782,962 | +0.47(+7.04%) |
Jul 15, 2008 | 6.303 | 6.850 | 6.190 | 6.677 | 2,309,310 | +0.31(+4.87%) |
Jul 14, 2008 | 6.510 | 6.600 | 6.223 | 6.367 | 1,104,147 | -0.06(-0.93%) |
Jul 11, 2008 | 6.440 | 6.517 | 6.243 | 6.427 | 1,768,719 | -0.06(-0.98%) |
Jul 10, 2008 | 6.587 | 6.793 | 6.377 | 6.490 | 1,982,253 | -0.09(-1.42%) |
Jul 09, 2008 | 6.853 | 6.880 | 6.533 | 6.583 | 2,931,792 | -0.25(-3.71%) |
Jul 08, 2008 | 6.410 | 6.873 | 6.300 | 6.837 | 2,554,326 | +0.45(+7.05%) |
Jul 07, 2008 | 6.547 | 6.610 | 6.337 | 6.387 | 1,566,993 | -0.13(-2.04%) |
Jul 04, 2008 | 6.537 | 6.593 | 6.377 | 6.520 | 655,296 | +0.00(+0.00%) |
Jul 03, 2008 | 6.537 | 6.593 | 6.377 | 6.520 | 655,296 | +0.06(+0.88%) |
Jul 02, 2008 | 6.600 | 6.786 | 6.390 | 6.463 | 2,414,715 | -0.12(-1.87%) |