Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.874 | 6.966 | 6.811 | 6.920 | 11,404,054 | +0.02(+0.33%) |
Jul 30, 2009 | 6.805 | 6.943 | 6.777 | 6.897 | 5,534,252 | +0.15(+2.21%) |
Jul 29, 2009 | 6.765 | 6.817 | 6.645 | 6.748 | 3,744,164 | -0.05(-0.76%) |
Jul 28, 2009 | 6.846 | 6.846 | 6.731 | 6.800 | 2,725,479 | -0.05(-0.75%) |
Jul 27, 2009 | 6.788 | 6.892 | 6.777 | 6.851 | 3,425,158 | +0.03(+0.51%) |
Jul 24, 2009 | 6.725 | 6.823 | 6.691 | 6.817 | 2,463 | +0.08(+1.19%) |
Jul 23, 2009 | 6.599 | 6.777 | 6.576 | 6.737 | 4,945,399 | +0.13(+1.91%) |
Jul 22, 2009 | 6.639 | 6.685 | 6.581 | 6.610 | 3,681,571 | -0.02(-0.35%) |
Jul 21, 2009 | 6.599 | 6.645 | 6.495 | 6.633 | 11,819,855 | +0.07(+1.05%) |
Jul 20, 2009 | 6.472 | 6.564 | 6.426 | 6.564 | 6,387,300 | +0.14(+2.14%) |
Jul 17, 2009 | 6.438 | 6.461 | 6.317 | 6.426 | 6,422,728 | -0.01(-0.09%) |
Jul 16, 2009 | 6.455 | 6.478 | 6.306 | 6.432 | 8,893,116 | -0.05(-0.80%) |
Jul 15, 2009 | 6.478 | 6.490 | 6.357 | 6.484 | 6,203,812 | +0.05(+0.80%) |
Jul 14, 2009 | 6.375 | 6.438 | 6.329 | 6.432 | 6,124,059 | +0.05(+0.81%) |
Jul 13, 2009 | 6.242 | 6.383 | 6.231 | 6.380 | 4,493,246 | +0.11(+1.74%) |
Jul 10, 2009 | 6.151 | 6.289 | 6.122 | 6.271 | 10,366,261 | +0.08(+1.30%) |
Jul 09, 2009 | 6.214 | 6.237 | 6.116 | 6.191 | 3,213,171 | -0.01(-0.19%) |
Jul 08, 2009 | 6.317 | 6.357 | 6.134 | 6.202 | 6,236,990 | -0.08(-1.28%) |
Jul 07, 2009 | 6.363 | 6.432 | 6.283 | 6.283 | 9,810,954 | -0.13(-2.06%) |
Jul 06, 2009 | 6.260 | 6.426 | 6.260 | 6.415 | 6,217,627 | +0.13(+2.10%) |
Jul 02, 2009 | 6.403 | 6.421 | 6.283 | 6.283 | 8,323,590 | -0.15(-2.32%) |
Jul 01, 2009 | 6.329 | 6.507 | 6.294 | 6.432 | 7,064,388 | +0.07(+1.08%) |
Jun 30, 2009 | 6.472 | 6.547 | 6.294 | 6.363 | 7,223,127 | -0.09(-1.42%) |
Jun 29, 2009 | 6.392 | 6.455 | 6.329 | 6.455 | 5,713,785 | +0.10(+1.63%) |
Jun 26, 2009 | 6.346 | 6.380 | 6.312 | 6.352 | 9,379,202 | +0.01(+0.09%) |
Jun 25, 2009 | 6.231 | 6.375 | 6.231 | 6.346 | 6,875,129 | +0.14(+2.31%) |
Jun 24, 2009 | 6.179 | 6.237 | 6.122 | 6.202 | 6,724,741 | +0.06(+1.03%) |
Jun 23, 2009 | 6.352 | 6.375 | 6.105 | 6.139 | 9,113,971 | -0.21(-3.26%) |
Jun 22, 2009 | 6.134 | 6.409 | 6.134 | 6.346 | 13,358,490 | +0.17(+2.79%) |
Jun 19, 2009 | 6.220 | 6.289 | 6.145 | 6.174 | 15,030,325 | +0.01(+0.19%) |
Jun 18, 2009 | 6.042 | 6.185 | 6.042 | 6.162 | 3,964,124 | +0.13(+2.19%) |
Jun 17, 2009 | 6.001 | 6.090 | 5.978 | 6.030 | 7,276,406 | +0.02(+0.29%) |
Jun 16, 2009 | 6.036 | 6.082 | 5.961 | 6.013 | 5,161,011 | -0.03(-0.43%) |
Jun 15, 2009 | 6.059 | 6.105 | 5.961 | 6.039 | 4,354,294 | -0.08(-1.36%) |
Jun 12, 2009 | 6.019 | 6.162 | 5.984 | 6.122 | 6,115,055 | +0.07(+1.14%) |
Jun 11, 2009 | 5.846 | 6.128 | 5.846 | 6.053 | 10,703,587 | +0.21(+3.54%) |
Jun 10, 2009 | 5.818 | 5.881 | 5.760 | 5.846 | 10,191,495 | +0.08(+1.39%) |
Jun 09, 2009 | 5.852 | 5.875 | 5.743 | 5.766 | 8,161,842 | -0.06(-1.08%) |
Jun 08, 2009 | 5.760 | 5.892 | 5.743 | 5.829 | 7,397,658 | +0.09(+1.60%) |
Jun 05, 2009 | 5.823 | 5.823 | 5.714 | 5.737 | 6,295,635 | -0.02(-0.30%) |
Jun 04, 2009 | 5.812 | 5.812 | 5.743 | 5.754 | 3,992,397 | -0.02(-0.30%) |
Jun 03, 2009 | 5.875 | 5.892 | 5.703 | 5.772 | 5,058,140 | -0.11(-1.86%) |
Jun 02, 2009 | 5.881 | 5.927 | 5.818 | 5.881 | 11,034,837 | -0.02(-0.29%) |
Jun 01, 2009 | 5.869 | 5.973 | 5.823 | 5.898 | 7,606,819 | +0.09(+1.48%) |
May 29, 2009 | 5.829 | 5.846 | 5.680 | 5.812 | 5,926,359 | +0.01(+0.20%) |
May 28, 2009 | 5.668 | 5.829 | 5.642 | 5.800 | 4,970,349 | +0.19(+3.38%) |
May 27, 2009 | 5.760 | 5.777 | 5.605 | 5.611 | 4,186,700 | -0.13(-2.30%) |
May 26, 2009 | 5.680 | 5.783 | 5.617 | 5.743 | 6,191,101 | +0.09(+1.52%) |
May 22, 2009 | 5.640 | 5.726 | 5.617 | 5.657 | 3,491,829 | +0.01(+0.20%) |
May 21, 2009 | 5.714 | 5.732 | 5.628 | 5.645 | 5,186,482 | -0.07(-1.31%) |
May 20, 2009 | 5.967 | 5.984 | 5.697 | 5.720 | 10,178,564 | -0.21(-3.49%) |
May 19, 2009 | 5.921 | 6.013 | 5.864 | 5.927 | 5,638,671 | +0.03(+0.49%) |
May 18, 2009 | 5.864 | 5.955 | 5.777 | 5.898 | 6,190,384 | +0.13(+2.19%) |
May 15, 2009 | 5.852 | 5.881 | 5.743 | 5.772 | 5,683,094 | -0.11(-1.86%) |
May 14, 2009 | 5.881 | 5.927 | 5.812 | 5.881 | 4,695,673 | +0.03(+0.49%) |
May 13, 2009 | 5.978 | 6.116 | 5.835 | 5.852 | 6,338,629 | -0.28(-4.59%) |
May 12, 2009 | 6.197 | 6.254 | 6.093 | 6.134 | 5,012,007 | -0.06(-1.02%) |
May 11, 2009 | 6.220 | 6.294 | 6.185 | 6.197 | 4,748,947 | -0.08(-1.28%) |
May 08, 2009 | 6.283 | 6.415 | 6.237 | 6.277 | 5,564,786 | +0.05(+0.74%) |
May 07, 2009 | 6.306 | 6.306 | 6.197 | 6.231 | 4,200,646 | +0.01(+0.09%) |
May 06, 2009 | 6.220 | 6.346 | 6.156 | 6.225 | 5,223,952 | +0.04(+0.65%) |
May 05, 2009 | 6.283 | 6.329 | 6.156 | 6.185 | 9,270,788 | -0.11(-1.82%) |
May 04, 2009 | 6.277 | 6.300 | 6.248 | 6.300 | 5,946,831 | -0.02(-0.36%) |
May 01, 2009 | 6.099 | 6.323 | 6.082 | 6.323 | 7,025,513 | +0.21(+3.48%) |
Apr 30, 2009 | 6.185 | 6.202 | 5.990 | 6.111 | 6,647,511 | -0.03(-0.56%) |
Apr 29, 2009 | 6.030 | 6.174 | 5.927 | 6.145 | 8,309,159 | -0.02(-0.37%) |
Apr 28, 2009 | 6.128 | 6.231 | 6.042 | 6.168 | 6,222,795 | +0.04(+0.66%) |
Apr 27, 2009 | 5.835 | 6.162 | 5.835 | 6.128 | 9,855,038 | +0.21(+3.49%) |
Apr 24, 2009 | 5.904 | 5.955 | 5.812 | 5.921 | 5,072,327 | +0.06(+1.08%) |
Apr 23, 2009 | 5.892 | 5.938 | 5.806 | 5.858 | 6,999,251 | -0.06(-1.07%) |
Apr 22, 2009 | 5.950 | 6.030 | 5.892 | 5.921 | 5,518,236 | -0.07(-1.25%) |
Apr 21, 2009 | 6.001 | 6.076 | 5.944 | 5.996 | 4,847,464 | +0.01(+0.19%) |
Apr 20, 2009 | 5.981 | 6.019 | 5.926 | 5.984 | 5,746,756 | -0.06(-0.95%) |
Apr 17, 2009 | 5.927 | 6.070 | 5.910 | 6.042 | 10,778,100 | +0.14(+2.33%) |
Apr 16, 2009 | 5.904 | 5.933 | 5.846 | 5.904 | 5,972,762 | +0.06(+0.98%) |
Apr 15, 2009 | 5.881 | 5.904 | 5.789 | 5.846 | 5,153,421 | +0.03(+0.59%) |
Apr 14, 2009 | 5.800 | 5.881 | 5.754 | 5.812 | 6,748,281 | -0.03(-0.59%) |
Apr 13, 2009 | 5.864 | 5.915 | 5.800 | 5.846 | 4,121,999 | -0.03(-0.49%) |
Apr 09, 2009 | 6.024 | 6.042 | 5.835 | 5.875 | 5,602,687 | -0.02(-0.29%) |
Apr 08, 2009 | 5.921 | 5.967 | 5.846 | 5.892 | 6,321,136 | -0.02(-0.39%) |
Apr 07, 2009 | 5.973 | 6.036 | 5.898 | 5.915 | 4,030,990 | -0.11(-1.81%) |
Apr 06, 2009 | 6.059 | 6.151 | 5.973 | 6.024 | 4,851,585 | -0.04(-0.66%) |
Apr 03, 2009 | 6.007 | 6.082 | 5.938 | 6.065 | 4,482,811 | +0.06(+0.96%) |
Apr 02, 2009 | 5.938 | 6.093 | 5.904 | 6.007 | 5,438,756 | +0.10(+1.75%) |
Apr 01, 2009 | 5.915 | 5.938 | 5.703 | 5.904 | 6,056,316 | -0.09(-1.44%) |
Mar 31, 2009 | 5.904 | 6.116 | 5.852 | 5.990 | 10,670,275 | +0.18(+3.17%) |
Mar 30, 2009 | 5.743 | 5.858 | 5.697 | 5.806 | 9,906,668 | -0.12(-2.03%) |
Mar 26, 2009 | 6.019 | 6.019 | 5.829 | 5.927 | 7,777,180 | +0.02(+0.29%) |
Mar 25, 2009 | 6.047 | 6.088 | 5.795 | 5.910 | 7,571,698 | -0.09(-1.44%) |
Mar 24, 2009 | 6.145 | 6.202 | 5.978 | 5.996 | 6,324,258 | -0.20(-3.24%) |
Mar 23, 2009 | 6.053 | 6.197 | 6.047 | 6.197 | 8,795,144 | +0.18(+3.06%) |
Mar 20, 2009 | 6.059 | 6.134 | 5.967 | 6.013 | 10,508,061 | +0.03(+0.58%) |
Mar 19, 2009 | 5.961 | 6.024 | 5.910 | 5.978 | 5,731,640 | -0.00(-0.06%) |
Mar 18, 2009 | 5.841 | 6.059 | 5.726 | 5.982 | 11,139,218 | +0.12(+2.02%) |
Mar 17, 2009 | 5.846 | 5.955 | 5.726 | 5.864 | 10,473,604 | +0.06(+1.09%) |
Mar 16, 2009 | 5.881 | 6.053 | 5.800 | 5.800 | 11,613,431 | -0.02(-0.39%) |
Mar 13, 2009 | 5.628 | 5.881 | 5.628 | 5.823 | 0 | +0.23(+4.11%) |
Mar 12, 2009 | 5.347 | 5.663 | 5.307 | 5.594 | 9,639,309 | +0.25(+4.73%) |
Mar 11, 2009 | 5.398 | 5.439 | 5.232 | 5.341 | 10,954,362 | -0.01(-0.21%) |
Mar 10, 2009 | 5.301 | 5.416 | 5.226 | 5.352 | 5,732,434 | +0.15(+2.87%) |
Mar 09, 2009 | 5.042 | 5.284 | 5.025 | 5.203 | 15,137,174 | +0.10(+2.03%) |
Mar 06, 2009 | 5.174 | 5.450 | 4.973 | 5.100 | 0 | -0.04(-0.78%) |
Mar 05, 2009 | 5.370 | 5.433 | 5.071 | 5.140 | 8,070,858 | -0.33(-5.99%) |
Mar 04, 2009 | 5.381 | 5.553 | 5.284 | 5.467 | 6,052,382 | -0.07(-1.24%) |
Mar 02, 2009 | 5.841 | 5.904 | 5.519 | 5.536 | 10,257,281 | -0.39(-6.59%) |
Feb 27, 2009 | 6.059 | 6.082 | 5.858 | 5.927 | 0 | -0.16(-2.64%) |
Feb 26, 2009 | 6.225 | 6.576 | 6.044 | 6.088 | 13,549,059 | +0.05(+0.76%) |
Feb 25, 2009 | 6.771 | 6.771 | 5.663 | 6.042 | 32,900,526 | -0.78(-11.45%) |
Feb 24, 2009 | 6.760 | 6.874 | 6.633 | 6.823 | 9,562,166 | +0.13(+1.89%) |
Feb 23, 2009 | 6.794 | 6.909 | 6.656 | 6.696 | 12,077,471 | -0.10(-1.44%) |
Feb 20, 2009 | 6.909 | 6.978 | 6.639 | 6.794 | 9,362,873 | -0.21(-2.95%) |
Feb 19, 2009 | 7.075 | 7.162 | 6.932 | 7.001 | 10,276,719 | -0.03(-0.41%) |
Feb 18, 2009 | 7.248 | 7.265 | 7.001 | 7.029 | 12,666,784 | -0.18(-2.55%) |
Feb 17, 2009 | 7.460 | 7.477 | 7.202 | 7.213 | 7,975,921 | -0.33(-4.34%) |
Feb 13, 2009 | 7.523 | 7.696 | 7.523 | 7.541 | 7,016,369 | -0.05(-0.68%) |
Feb 12, 2009 | 7.454 | 7.621 | 7.385 | 7.592 | 8,614,361 | +0.03(+0.46%) |
Feb 11, 2009 | 7.736 | 7.765 | 7.523 | 7.558 | 7,629,896 | -0.21(-2.66%) |
Feb 10, 2009 | 8.075 | 8.161 | 7.724 | 7.765 | 9,054,335 | -0.40(-4.86%) |
Feb 09, 2009 | 8.327 | 8.345 | 8.057 | 8.161 | 4,425,396 | -0.10(-1.25%) |
Feb 06, 2009 | 7.954 | 8.293 | 7.954 | 8.264 | 8,910,676 | +0.05(+0.63%) |
Feb 05, 2009 | 7.989 | 8.247 | 7.948 | 8.212 | 9,092,331 | +0.18(+2.29%) |
Feb 04, 2009 | 8.052 | 8.195 | 7.937 | 8.029 | 8,160,393 | -0.01(-0.14%) |
Feb 03, 2009 | 7.971 | 8.098 | 7.882 | 8.040 | 6,485,949 | +0.10(+1.23%) |
Feb 02, 2009 | 7.609 | 7.971 | 7.586 | 7.943 | 8,671,275 | +0.26(+3.36%) |
Jan 30, 2009 | 7.908 | 7.908 | 7.627 | 7.684 | 0 | -0.15(-1.91%) |
Jan 29, 2009 | 7.845 | 7.991 | 7.724 | 7.833 | 6,126,972 | -0.05(-0.58%) |
Jan 28, 2009 | 7.925 | 7.925 | 7.759 | 7.879 | 5,683,967 | +0.07(+0.88%) |
Jan 27, 2009 | 7.753 | 7.839 | 7.655 | 7.810 | 5,689,824 | +0.07(+0.97%) |
Jan 26, 2009 | 7.529 | 7.810 | 7.449 | 7.736 | 9,094,156 | +0.28(+3.78%) |
Jan 23, 2009 | 7.184 | 7.489 | 7.179 | 7.454 | 8,583,654 | +0.13(+1.80%) |
Jan 22, 2009 | 7.184 | 7.403 | 7.058 | 7.322 | 8,017,621 | +0.09(+1.27%) |
Jan 21, 2009 | 7.271 | 7.271 | 7.075 | 7.230 | 7,068,781 | +0.09(+1.29%) |
Jan 20, 2009 | 7.340 | 7.408 | 7.127 | 7.139 | 7,833,403 | -0.18(-2.43%) |
Jan 16, 2009 | 7.351 | 7.417 | 7.230 | 7.317 | 7,145,652 | +0.11(+1.59%) |
Jan 15, 2009 | 7.144 | 7.207 | 7.006 | 7.202 | 7,709,410 | +0.06(+0.88%) |
Jan 14, 2009 | 7.179 | 7.242 | 7.024 | 7.139 | 6,690,816 | -0.12(-1.66%) |
Jan 13, 2009 | 7.334 | 7.334 | 7.190 | 7.259 | 6,203,711 | -0.09(-1.25%) |
Jan 12, 2009 | 7.449 | 7.449 | 7.271 | 7.351 | 5,507,069 | -0.03(-0.39%) |
Jan 09, 2009 | 7.506 | 7.592 | 7.340 | 7.380 | 6,892,986 | -0.12(-1.61%) |
Jan 08, 2009 | 7.305 | 7.518 | 7.236 | 7.500 | 6,639,790 | +0.20(+2.67%) |
Jan 07, 2009 | 7.363 | 7.414 | 7.271 | 7.305 | 5,655,288 | -0.11(-1.47%) |
Jan 06, 2009 | 7.581 | 7.661 | 7.380 | 7.414 | 5,171,319 | -0.13(-1.75%) |
Jan 05, 2009 | 7.368 | 7.598 | 7.259 | 7.546 | 6,845,897 | +0.17(+2.26%) |
Jan 02, 2009 | 7.328 | 7.426 | 7.184 | 7.380 | 0 | +0.13(+1.82%) |
Jan 01, 2009 | 7.104 | 7.276 | 7.012 | 7.248 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.104 | 7.276 | 7.012 | 7.248 | 5,065,324 | +0.14(+1.94%) |
Dec 30, 2008 | 7.006 | 7.150 | 7.006 | 7.110 | 4,135,779 | +0.16(+2.23%) |
Dec 29, 2008 | 6.892 | 6.961 | 6.857 | 6.955 | 4,536,762 | +0.01(+0.08%) |
Dec 26, 2008 | 6.961 | 6.978 | 6.880 | 6.949 | 1,831,080 | +0.02(+0.25%) |
Dec 24, 2008 | 6.920 | 6.938 | 6.834 | 6.932 | 1,566,914 | +0.02(+0.33%) |
Dec 23, 2008 | 7.139 | 7.144 | 6.851 | 6.909 | 4,749,036 | -0.18(-2.51%) |
Dec 22, 2008 | 7.196 | 7.225 | 6.949 | 7.087 | 5,020,165 | -0.05(-0.64%) |
Dec 19, 2008 | 7.087 | 7.305 | 7.024 | 7.133 | 11,638,949 | +0.09(+1.22%) |
Dec 18, 2008 | 7.225 | 7.259 | 6.989 | 7.047 | 10,542,004 | -0.14(-1.92%) |
Dec 17, 2008 | 7.271 | 7.322 | 7.150 | 7.184 | 8,171,694 | -0.11(-1.57%) |
Dec 16, 2008 | 7.179 | 7.322 | 7.110 | 7.299 | 9,517,463 | +0.22(+3.08%) |
Dec 15, 2008 | 7.322 | 7.374 | 6.955 | 7.081 | 5,538,986 | -0.22(-3.07%) |
Dec 12, 2008 | 7.035 | 7.317 | 6.966 | 7.305 | 7,558,940 | +0.10(+1.35%) |
Dec 11, 2008 | 7.230 | 7.443 | 7.133 | 7.207 | 5,545,819 | -0.09(-1.26%) |
Dec 10, 2008 | 7.340 | 7.408 | 7.179 | 7.299 | 6,676,252 | +0.07(+0.95%) |
Dec 09, 2008 | 7.317 | 7.477 | 7.184 | 7.230 | 6,814,159 | -0.16(-2.18%) |
Dec 08, 2008 | 7.500 | 7.615 | 7.179 | 7.391 | 8,903,711 | +0.04(+0.55%) |
Dec 05, 2008 | 7.116 | 7.385 | 6.873 | 7.351 | 8,862,602 | +0.16(+2.15%) |
Dec 04, 2008 | 7.271 | 7.575 | 7.024 | 7.196 | 14,453,438 | -0.18(-2.49%) |
Dec 03, 2008 | 7.041 | 7.431 | 6.978 | 7.380 | 8,910,205 | +0.28(+3.88%) |
Dec 02, 2008 | 7.035 | 7.139 | 6.857 | 7.104 | 8,789,934 | +0.10(+1.48%) |
Dec 01, 2008 | 7.248 | 7.299 | 6.949 | 7.001 | 9,383,083 | -0.42(-5.72%) |
Nov 28, 2008 | 7.265 | 7.437 | 7.156 | 7.426 | 2,399,310 | +0.26(+3.69%) |
Nov 26, 2008 | 6.622 | 7.184 | 6.461 | 7.162 | 8,757,981 | -0.02(-0.24%) |
Nov 25, 2008 | 6.748 | 7.420 | 6.748 | 7.179 | 10,019,570 | +0.10(+1.38%) |
Nov 24, 2008 | 7.012 | 7.236 | 6.771 | 7.081 | 9,204,217 | +0.20(+2.84%) |
Nov 21, 2008 | 6.490 | 6.909 | 6.306 | 6.886 | 13,439,895 | +0.46(+7.15%) |
Nov 20, 2008 | 6.524 | 6.846 | 6.346 | 6.426 | 12,667,477 | -0.19(-2.86%) |
Nov 19, 2008 | 6.846 | 7.081 | 6.616 | 6.616 | 8,548,132 | -0.26(-3.84%) |
Nov 18, 2008 | 6.650 | 6.932 | 6.593 | 6.880 | 10,051,272 | +0.21(+3.10%) |
Nov 17, 2008 | 6.731 | 6.915 | 6.581 | 6.673 | 7,700,605 | -0.13(-1.94%) |
Nov 14, 2008 | 6.851 | 7.167 | 6.616 | 6.805 | 7,160,225 | -0.16(-2.31%) |
Nov 13, 2008 | 6.645 | 6.966 | 6.283 | 6.966 | 10,578,263 | +0.38(+5.85%) |
Nov 12, 2008 | 6.760 | 6.828 | 6.513 | 6.581 | 6,094,096 | -0.33(-4.74%) |
Nov 11, 2008 | 6.702 | 7.087 | 6.633 | 6.909 | 7,138,071 | +0.13(+1.86%) |
Nov 10, 2008 | 7.116 | 7.121 | 6.616 | 6.782 | 5,144,466 | -0.20(-2.88%) |
Nov 07, 2008 | 6.679 | 6.995 | 6.581 | 6.983 | 6,717,866 | +0.41(+6.20%) |
Nov 06, 2008 | 6.955 | 7.018 | 6.495 | 6.576 | 7,478,560 | -0.38(-5.53%) |
Nov 05, 2008 | 7.167 | 7.242 | 6.788 | 6.961 | 9,004,197 | +0.26(+3.86%) |
Nov 04, 2008 | 6.886 | 6.966 | 6.587 | 6.702 | 7,142,027 | -0.07(-1.02%) |
Nov 03, 2008 | 6.748 | 6.886 | 6.536 | 6.771 | 6,647,795 | +0.16(+2.34%) |
Oct 31, 2008 | 6.668 | 6.840 | 6.513 | 6.616 | 8,908,622 | -0.10(-1.54%) |
Oct 30, 2008 | 6.604 | 6.742 | 6.369 | 6.719 | 7,589,043 | +0.30(+4.74%) |
Oct 29, 2008 | 6.513 | 6.705 | 6.363 | 6.415 | 9,634,879 | -0.13(-2.02%) |
Oct 28, 2008 | 5.967 | 6.547 | 5.766 | 6.547 | 8,554,063 | +0.73(+12.54%) |
Oct 27, 2008 | 5.950 | 6.139 | 5.754 | 5.818 | 8,628,026 | -0.22(-3.62%) |
Oct 24, 2008 | 5.795 | 6.156 | 5.605 | 6.036 | 10,713,360 | -0.16(-2.50%) |
Oct 23, 2008 | 6.030 | 6.294 | 5.772 | 6.191 | 11,586,447 | +0.20(+3.26%) |
Oct 22, 2008 | 6.194 | 6.277 | 5.772 | 5.996 | 8,881,270 | -0.36(-5.61%) |
Oct 21, 2008 | 6.346 | 6.536 | 6.111 | 6.352 | 8,350,975 | -0.03(-0.45%) |
Oct 20, 2008 | 5.978 | 6.380 | 5.777 | 6.380 | 8,898,625 | +0.52(+8.92%) |
Oct 17, 2008 | 5.789 | 6.283 | 5.576 | 5.858 | 11,357,409 | -0.04(-0.68%) |
Oct 16, 2008 | 5.496 | 5.933 | 5.301 | 5.898 | 14,266,690 | +0.42(+7.65%) |
Oct 15, 2008 | 6.116 | 6.300 | 5.456 | 5.479 | 10,490,642 | -0.72(-11.67%) |
Oct 14, 2008 | 6.093 | 6.237 | 5.823 | 6.202 | 12,616,746 | +0.29(+4.96%) |
Oct 13, 2008 | 5.456 | 5.910 | 5.312 | 5.910 | 9,712,352 | +0.69(+13.33%) |
Oct 10, 2008 | 4.870 | 5.760 | 4.870 | 5.215 | 19,010,720 | -0.60(-10.37%) |
Oct 09, 2008 | 6.530 | 6.569 | 5.818 | 5.818 | 13,267,649 | -0.74(-11.22%) |
Oct 08, 2008 | 6.627 | 6.794 | 6.444 | 6.553 | 14,061,764 | -0.18(-2.73%) |
Oct 07, 2008 | 7.374 | 7.472 | 6.708 | 6.737 | 13,256,863 | -0.57(-7.86%) |
Oct 06, 2008 | 7.661 | 7.937 | 6.972 | 7.311 | 9,571,774 | -0.50(-6.40%) |
Oct 03, 2008 | 8.126 | 8.207 | 7.753 | 7.810 | 0 | -0.22(-2.79%) |
Oct 02, 2008 | 8.195 | 8.270 | 7.925 | 8.034 | 6,401,216 | -0.24(-2.85%) |
Oct 01, 2008 | 8.299 | 8.333 | 8.109 | 8.270 | 6,844,325 | -0.10(-1.17%) |
Sep 30, 2008 | 8.322 | 8.368 | 8.167 | 8.368 | 6,375,364 | +0.20(+2.46%) |
Sep 29, 2008 | 8.419 | 8.471 | 8.109 | 8.167 | 6,938,997 | -0.34(-3.98%) |
Sep 26, 2008 | 8.517 | 8.569 | 8.345 | 8.505 | 0 | -0.01(-0.13%) |
Sep 25, 2008 | 8.391 | 8.574 | 8.304 | 8.517 | 5,503,158 | +0.17(+2.06%) |
Sep 24, 2008 | 8.218 | 8.385 | 8.040 | 8.345 | 5,484,309 | +0.17(+2.04%) |
Sep 23, 2008 | 8.459 | 8.523 | 8.132 | 8.178 | 6,121,317 | -0.25(-2.93%) |
Sep 22, 2008 | 8.540 | 8.592 | 8.396 | 8.425 | 4,096,378 | -0.09(-1.08%) |
Sep 19, 2008 | 8.293 | 8.729 | 7.868 | 8.517 | 0 | +0.49(+6.08%) |
Sep 18, 2008 | 8.184 | 8.384 | 7.943 | 8.029 | 10,480,987 | -0.09(-1.06%) |
Sep 17, 2008 | 8.419 | 8.511 | 8.092 | 8.115 | 7,978,333 | -0.42(-4.98%) |
Sep 16, 2008 | 8.425 | 8.574 | 8.115 | 8.540 | 8,085,220 | -0.06(-0.67%) |
Sep 15, 2008 | 8.775 | 8.850 | 8.592 | 8.597 | 5,944,326 | -0.28(-3.11%) |
Sep 12, 2008 | 8.747 | 8.936 | 8.729 | 8.873 | 5,978,954 | +0.09(+1.05%) |
Sep 11, 2008 | 8.942 | 8.942 | 8.626 | 8.781 | 6,466,445 | -0.20(-2.18%) |
Sep 10, 2008 | 8.827 | 9.017 | 8.770 | 8.976 | 5,230,734 | +0.19(+2.16%) |
Sep 09, 2008 | 9.195 | 9.275 | 8.770 | 8.787 | 7,708,317 | -0.42(-4.55%) |
Sep 08, 2008 | 9.097 | 9.235 | 9.074 | 9.206 | 4,941,239 | +0.16(+1.78%) |
Sep 05, 2008 | 8.999 | 9.045 | 8.850 | 9.045 | 0 | +0.03(+0.38%) |
Sep 04, 2008 | 8.971 | 9.045 | 8.942 | 9.011 | 5,430,041 | +0.01(+0.06%) |
Sep 03, 2008 | 9.005 | 9.051 | 8.913 | 9.005 | 4,852,388 | -0.01(-0.06%) |
Sep 02, 2008 | 9.160 | 9.258 | 8.982 | 9.011 | 5,728,050 | -0.11(-1.20%) |
Aug 29, 2008 | 9.217 | 9.246 | 9.103 | 9.120 | 2,648,427 | -0.15(-1.61%) |
Aug 28, 2008 | 9.131 | 9.269 | 9.074 | 9.269 | 4,128,791 | +0.17(+1.89%) |
Aug 27, 2008 | 9.240 | 9.269 | 9.074 | 9.097 | 5,694,132 | -0.18(-1.92%) |
Aug 26, 2008 | 9.166 | 9.298 | 9.154 | 9.275 | 3,939,124 | +0.09(+1.00%) |
Aug 25, 2008 | 9.217 | 9.252 | 9.166 | 9.183 | 5,256,623 | -0.05(-0.56%) |
Aug 22, 2008 | 9.223 | 9.263 | 9.160 | 9.235 | 2,848,802 | +0.05(+0.50%) |
Aug 21, 2008 | 9.057 | 9.212 | 9.045 | 9.189 | 3,863,987 | +0.08(+0.88%) |
Aug 20, 2008 | 9.131 | 9.172 | 9.057 | 9.108 | 4,016,757 | -0.02(-0.19%) |
Aug 19, 2008 | 9.017 | 9.137 | 8.942 | 9.126 | 3,349,219 | +0.10(+1.08%) |
Aug 18, 2008 | 9.131 | 9.178 | 8.953 | 9.028 | 3,963,484 | -0.07(-0.76%) |
Aug 15, 2008 | 9.177 | 9.275 | 9.074 | 9.097 | 0 | -0.06(-0.63%) |
Aug 14, 2008 | 9.080 | 9.160 | 8.999 | 9.154 | 3,862,547 | -0.02(-0.19%) |
Aug 13, 2008 | 9.206 | 9.240 | 9.137 | 9.172 | 3,706,398 | -0.10(-1.11%) |
Aug 12, 2008 | 9.459 | 9.493 | 9.195 | 9.275 | 4,179,732 | -0.25(-2.65%) |
Aug 11, 2008 | 9.298 | 9.528 | 9.223 | 9.528 | 2,828,217 | +0.20(+2.09%) |
Aug 08, 2008 | 9.160 | 9.350 | 9.062 | 9.332 | 4,878,797 | +0.24(+2.65%) |
Aug 07, 2008 | 9.217 | 9.315 | 9.068 | 9.091 | 5,024,793 | -0.11(-1.25%) |
Aug 06, 2008 | 9.183 | 9.556 | 9.062 | 9.206 | 8,640,613 | +0.30(+3.35%) |
Aug 05, 2008 | 8.735 | 8.953 | 8.695 | 8.907 | 6,083,854 | +0.17(+1.97%) |
Aug 04, 2008 | 8.838 | 8.850 | 8.712 | 8.735 | 2,966,214 | -0.06(-0.72%) |