Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.748 | 7.845 | 7.563 | 7.563 | 68,133 | -0.18(-2.28%) |
Aug 28, 2009 | 7.947 | 7.947 | 7.688 | 7.739 | 43,741 | -0.21(-2.63%) |
Aug 27, 2009 | 7.850 | 7.947 | 7.776 | 7.947 | 24,790 | +0.00(+0.00%) |
Aug 26, 2009 | 7.952 | 7.985 | 7.818 | 7.947 | 32,744 | -0.02(-0.29%) |
Aug 25, 2009 | 7.906 | 7.975 | 7.878 | 7.971 | 40,189 | +0.05(+0.64%) |
Aug 24, 2009 | 7.952 | 8.017 | 7.771 | 7.920 | 73,067 | -0.05(-0.64%) |
Aug 21, 2009 | 7.975 | 7.994 | 7.683 | 7.971 | 95,686 | +0.05(+0.59%) |
Aug 20, 2009 | 7.910 | 7.975 | 7.859 | 7.924 | 40,726 | +0.03(+0.41%) |
Aug 19, 2009 | 7.887 | 7.929 | 7.818 | 7.892 | 31,027 | +0.01(+0.12%) |
Aug 18, 2009 | 7.883 | 7.883 | 7.743 | 7.883 | 30,587 | +0.05(+0.65%) |
Aug 17, 2009 | 7.767 | 7.943 | 7.767 | 7.832 | 50,974 | +0.01(+0.12%) |
Aug 14, 2009 | 7.883 | 7.887 | 7.697 | 7.822 | 51,082 | -0.06(-0.71%) |
Aug 13, 2009 | 7.975 | 7.975 | 7.776 | 7.878 | 25,705 | -0.06(-0.82%) |
Aug 12, 2009 | 7.790 | 7.952 | 7.771 | 7.943 | 72,125 | +0.03(+0.41%) |
Aug 11, 2009 | 7.887 | 7.943 | 7.739 | 7.910 | 45,846 | -0.04(-0.47%) |
Aug 10, 2009 | 7.920 | 7.975 | 7.663 | 7.947 | 13,785 | -0.02(-0.23%) |
Aug 07, 2009 | 8.017 | 8.017 | 7.808 | 7.966 | 67,069 | -0.01(-0.17%) |
Aug 06, 2009 | 8.022 | 8.041 | 7.692 | 7.980 | 46,109 | +0.02(+0.29%) |
Aug 05, 2009 | 7.855 | 8.267 | 7.716 | 7.957 | 206,607 | +0.12(+1.54%) |
Aug 04, 2009 | 7.692 | 7.883 | 7.669 | 7.836 | 53,034 | +0.11(+1.44%) |
Aug 03, 2009 | 8.342 | 8.499 | 7.604 | 7.725 | 165,333 | -0.62(-7.39%) |
Jul 31, 2009 | 8.281 | 8.342 | 7.651 | 8.342 | 119,718 | +0.03(+0.33%) |
Jul 30, 2009 | 7.994 | 8.314 | 7.813 | 8.314 | 89,876 | +0.35(+4.37%) |
Jul 29, 2009 | 7.989 | 7.989 | 7.312 | 7.966 | 59,154 | -0.07(-0.87%) |
Jul 28, 2009 | 7.456 | 8.082 | 7.379 | 8.036 | 79,983 | +0.59(+7.91%) |
Jul 27, 2009 | 7.326 | 7.549 | 7.071 | 7.447 | 31,832 | -0.05(-0.68%) |
Jul 24, 2009 | 7.465 | 7.535 | 7.275 | 7.498 | 29,805 | +0.03(+0.43%) |
Jul 23, 2009 | 7.243 | 7.470 | 7.164 | 7.465 | 92,154 | +0.19(+2.55%) |
Jul 22, 2009 | 7.094 | 7.280 | 7.094 | 7.280 | 24,769 | +0.04(+0.51%) |
Jul 21, 2009 | 7.164 | 7.324 | 7.076 | 7.243 | 57,423 | -0.10(-1.39%) |
Jul 20, 2009 | 7.312 | 7.373 | 7.182 | 7.345 | 33,259 | +0.04(+0.57%) |
Jul 17, 2009 | 7.317 | 7.326 | 7.247 | 7.303 | 38,511 | -0.01(-0.13%) |
Jul 16, 2009 | 7.289 | 7.326 | 7.057 | 7.312 | 65,057 | +0.02(+0.32%) |
Jul 15, 2009 | 7.210 | 7.289 | 7.020 | 7.289 | 63,159 | +0.15(+2.14%) |
Jul 14, 2009 | 7.108 | 7.201 | 7.108 | 7.136 | 26,837 | -0.01(-0.13%) |
Jul 13, 2009 | 7.252 | 7.257 | 7.015 | 7.145 | 29,479 | -0.00(-0.06%) |
Jul 10, 2009 | 7.071 | 7.280 | 6.955 | 7.150 | 18,868 | +0.08(+1.18%) |
Jul 09, 2009 | 7.034 | 7.224 | 6.925 | 7.066 | 58,814 | +0.08(+1.13%) |
Jul 08, 2009 | 6.955 | 7.187 | 6.691 | 6.988 | 73,906 | +0.06(+0.87%) |
Jul 07, 2009 | 7.085 | 7.187 | 6.895 | 6.927 | 84,068 | -0.13(-1.90%) |
Jul 06, 2009 | 6.645 | 7.414 | 6.645 | 7.062 | 191,573 | +0.41(+6.21%) |
Jul 02, 2009 | 6.876 | 6.876 | 6.607 | 6.649 | 75,545 | -0.27(-3.95%) |
Jul 01, 2009 | 6.742 | 6.951 | 6.607 | 6.923 | 64,110 | +0.24(+3.61%) |
Jun 30, 2009 | 6.640 | 6.904 | 6.607 | 6.682 | 45,227 | +0.04(+0.63%) |
Jun 29, 2009 | 7.117 | 7.224 | 6.561 | 6.640 | 171,726 | -0.69(-9.37%) |
Jun 26, 2009 | 6.677 | 7.437 | 6.431 | 7.326 | 4,375,577 | +0.69(+10.34%) |
Jun 25, 2009 | 6.723 | 6.955 | 6.366 | 6.640 | 87,118 | -0.31(-4.47%) |
Jun 24, 2009 | 6.441 | 7.117 | 6.195 | 6.951 | 147,332 | +0.57(+8.94%) |
Jun 23, 2009 | 6.441 | 6.445 | 6.148 | 6.380 | 25,959 | -0.06(-0.94%) |
Jun 22, 2009 | 6.320 | 6.478 | 6.032 | 6.441 | 47,021 | +0.25(+3.97%) |
Jun 19, 2009 | 6.533 | 6.533 | 6.195 | 6.195 | 22,379 | -0.20(-3.12%) |
Jun 18, 2009 | 6.570 | 6.570 | 6.218 | 6.394 | 8,234 | -0.17(-2.61%) |
Jun 17, 2009 | 6.538 | 6.631 | 6.195 | 6.566 | 14,449 | +0.13(+2.09%) |
Jun 16, 2009 | 6.617 | 6.672 | 6.218 | 6.431 | 17,451 | -0.23(-3.48%) |
Jun 15, 2009 | 6.464 | 6.705 | 6.274 | 6.663 | 16,548 | -0.02(-0.35%) |
Jun 12, 2009 | 6.705 | 6.723 | 6.311 | 6.686 | 18,754 | -0.03(-0.41%) |
Jun 11, 2009 | 6.376 | 6.714 | 6.351 | 6.714 | 30,378 | +0.37(+5.85%) |
Jun 10, 2009 | 6.376 | 6.376 | 6.232 | 6.343 | 13,246 | -0.03(-0.51%) |
Jun 09, 2009 | 6.260 | 6.445 | 6.257 | 6.376 | 34,739 | +0.00(+0.07%) |
Jun 08, 2009 | 6.376 | 6.376 | 6.172 | 6.371 | 9,245 | -0.00(-0.07%) |
Jun 05, 2009 | 6.144 | 6.376 | 6.144 | 6.376 | 11,587 | +0.05(+0.73%) |
Jun 04, 2009 | 6.232 | 6.334 | 6.223 | 6.329 | 6,131 | -0.02(-0.29%) |
Jun 03, 2009 | 6.195 | 6.376 | 6.121 | 6.348 | 18,189 | +0.02(+0.37%) |
Jun 02, 2009 | 6.223 | 6.468 | 6.144 | 6.325 | 25,603 | -0.05(-0.73%) |
Jun 01, 2009 | 6.376 | 6.538 | 6.288 | 6.371 | 11,570 | +0.23(+3.70%) |
May 29, 2009 | 6.408 | 6.408 | 6.144 | 6.144 | 6,329 | -0.06(-1.05%) |
May 28, 2009 | 6.264 | 6.403 | 6.209 | 6.209 | 2,473 | -0.38(-5.70%) |
May 27, 2009 | 6.538 | 6.589 | 6.533 | 6.584 | 5,631 | +0.15(+2.38%) |
May 26, 2009 | 6.339 | 6.487 | 6.046 | 6.431 | 25,049 | -0.03(-0.43%) |
May 22, 2009 | 6.264 | 6.635 | 6.083 | 6.459 | 75,787 | -0.18(-2.66%) |
May 21, 2009 | 6.413 | 7.048 | 6.311 | 6.635 | 160,468 | +0.19(+2.95%) |
May 20, 2009 | 5.981 | 6.556 | 5.958 | 6.445 | 117,205 | +0.49(+8.17%) |
May 19, 2009 | 5.833 | 5.981 | 5.833 | 5.958 | 27,887 | +0.03(+0.55%) |
May 18, 2009 | 5.773 | 6.014 | 5.773 | 5.926 | 11,762 | +0.10(+1.67%) |
May 15, 2009 | 5.958 | 5.981 | 5.708 | 5.828 | 30,850 | -0.12(-2.03%) |
May 14, 2009 | 5.703 | 5.958 | 5.703 | 5.949 | 3,881 | -0.01(-0.16%) |
May 12, 2009 | 5.958 | 5.958 | 5.958 | 5.958 | 0 | +0.00(+0.00%) |
May 11, 2009 | 5.810 | 5.986 | 5.810 | 5.958 | 5,270 | +0.19(+3.21%) |
May 08, 2009 | 6.009 | 6.009 | 5.703 | 5.773 | 21,458 | -0.06(-1.03%) |
May 07, 2009 | 5.996 | 5.996 | 5.833 | 5.833 | 1,537 | -0.03(-0.47%) |
May 06, 2009 | 5.796 | 5.861 | 5.703 | 5.861 | 6,942 | +0.25(+4.46%) |
May 05, 2009 | 5.879 | 5.981 | 5.611 | 5.611 | 13,049 | -0.24(-4.12%) |
May 04, 2009 | 5.801 | 6.019 | 5.657 | 5.852 | 14,984 | +0.10(+1.77%) |
May 01, 2009 | 5.680 | 5.847 | 5.611 | 5.750 | 13,580 | +0.23(+4.20%) |
Apr 30, 2009 | 5.560 | 5.680 | 5.499 | 5.518 | 12,286 | -0.12(-2.06%) |
Apr 29, 2009 | 5.634 | 5.634 | 5.634 | 5.634 | 2,156 | -0.00(-0.00%) |
Apr 28, 2009 | 5.490 | 5.662 | 5.467 | 5.634 | 7,535 | +0.06(+1.00%) |
Apr 27, 2009 | 5.550 | 5.736 | 5.550 | 5.578 | 10,778 | +0.08(+1.52%) |
Apr 24, 2009 | 5.564 | 5.564 | 5.444 | 5.495 | 6,901 | -0.06(-1.17%) |
Apr 23, 2009 | 5.779 | 5.779 | 5.504 | 5.560 | 9,920 | -0.35(-5.89%) |
Apr 22, 2009 | 5.703 | 5.912 | 5.671 | 5.907 | 3,519 | -0.00(-0.08%) |
Apr 21, 2009 | 5.750 | 5.912 | 5.657 | 5.912 | 5,348 | +0.16(+2.82%) |
Apr 20, 2009 | 5.889 | 5.991 | 5.740 | 5.750 | 4,438 | -0.27(-4.47%) |
Apr 17, 2009 | 5.949 | 6.019 | 5.926 | 6.019 | 13,211 | +0.03(+0.46%) |
Apr 16, 2009 | 5.986 | 6.000 | 5.796 | 5.991 | 12,450 | +0.13(+2.22%) |
Apr 15, 2009 | 5.643 | 5.866 | 5.587 | 5.861 | 17,382 | +0.11(+1.94%) |
Apr 14, 2009 | 5.791 | 5.791 | 5.736 | 5.750 | 1,509 | -0.04(-0.72%) |
Apr 13, 2009 | 5.587 | 5.791 | 5.580 | 5.791 | 1,895 | +0.00(+0.08%) |
Apr 09, 2009 | 5.652 | 5.787 | 5.634 | 5.787 | 2,534 | +0.22(+4.00%) |
Apr 08, 2009 | 5.513 | 5.740 | 5.490 | 5.564 | 11,080 | -0.04(-0.74%) |
Apr 07, 2009 | 6.014 | 6.014 | 5.504 | 5.606 | 3,450 | -0.38(-6.42%) |
Apr 06, 2009 | 6.028 | 6.028 | 5.564 | 5.991 | 16,067 | +0.38(+6.87%) |
Apr 03, 2009 | 5.444 | 5.736 | 5.425 | 5.606 | 10,653 | +0.13(+2.46%) |
Apr 02, 2009 | 5.562 | 5.564 | 5.471 | 5.471 | 14,018 | -0.12(-2.16%) |
Apr 01, 2009 | 5.253 | 5.685 | 5.253 | 5.592 | 9,715 | +0.05(+0.92%) |
Mar 31, 2009 | 5.564 | 5.564 | 5.356 | 5.541 | 5,175 | -0.26(-4.40%) |
Mar 30, 2009 | 5.249 | 5.796 | 5.249 | 5.796 | 3,058 | +0.23(+4.17%) |
Mar 26, 2009 | 5.189 | 5.564 | 5.124 | 5.564 | 19,690 | +0.28(+5.26%) |
Mar 25, 2009 | 5.174 | 5.286 | 5.100 | 5.286 | 14,169 | +0.10(+1.88%) |
Mar 24, 2009 | 5.205 | 5.216 | 5.100 | 5.189 | 8,807 | +0.15(+2.94%) |
Mar 23, 2009 | 4.961 | 5.216 | 4.961 | 5.040 | 19,187 | +0.13(+2.55%) |
Mar 20, 2009 | 5.096 | 5.100 | 4.915 | 4.915 | 10,895 | -0.13(-2.66%) |
Mar 19, 2009 | 4.822 | 5.049 | 4.822 | 5.049 | 3,687 | +0.23(+4.71%) |
Mar 18, 2009 | 5.091 | 5.091 | 4.822 | 4.822 | 2,447 | -0.27(-5.28%) |
Mar 17, 2009 | 4.822 | 5.091 | 4.822 | 5.091 | 3,655 | +0.18(+3.58%) |
Mar 16, 2009 | 4.961 | 5.010 | 4.845 | 4.915 | 11,315 | +0.00(+0.00%) |
Mar 13, 2009 | 4.915 | 4.985 | 4.915 | 4.915 | 1,509 | -0.05(-0.93%) |
Mar 12, 2009 | 4.822 | 5.096 | 4.822 | 4.961 | 6,469 | +0.05(+0.94%) |
Mar 11, 2009 | 5.017 | 5.063 | 4.850 | 4.915 | 4,595 | -0.09(-1.85%) |
Mar 10, 2009 | 4.910 | 5.036 | 4.850 | 5.008 | 11,514 | +0.16(+3.35%) |
Mar 09, 2009 | 4.980 | 5.003 | 4.845 | 4.845 | 23,518 | -0.03(-0.57%) |
Mar 06, 2009 | 4.869 | 5.008 | 4.827 | 4.873 | 22,601 | +0.00(+0.10%) |
Mar 05, 2009 | 4.869 | 5.040 | 4.822 | 4.869 | 15,090 | -0.07(-1.41%) |
Mar 04, 2009 | 5.216 | 5.216 | 4.938 | 4.938 | 9,364 | -0.05(-1.02%) |
Mar 02, 2009 | 5.008 | 5.059 | 4.989 | 4.989 | 8,779 | -0.25(-4.78%) |
Feb 27, 2009 | 5.036 | 5.286 | 4.938 | 5.240 | 21,003 | +0.17(+3.29%) |
Feb 26, 2009 | 5.170 | 5.286 | 5.036 | 5.073 | 23,287 | -0.14(-2.76%) |
Feb 25, 2009 | 5.165 | 5.216 | 5.165 | 5.216 | 4,744 | -0.01(-0.18%) |
Feb 24, 2009 | 5.100 | 5.281 | 5.036 | 5.226 | 10,058 | -0.06(-1.14%) |
Feb 23, 2009 | 5.100 | 5.291 | 5.094 | 5.286 | 18,217 | +0.19(+3.64%) |
Feb 20, 2009 | 5.077 | 5.100 | 5.031 | 5.100 | 10,446 | +0.00(+0.00%) |
Feb 18, 2009 | 4.943 | 5.100 | 5.100 | 5.100 | 2,372 | +0.09(+1.85%) |
Feb 17, 2009 | 5.100 | 5.100 | 4.915 | 5.008 | 13,319 | -0.08(-1.64%) |
Feb 13, 2009 | 5.008 | 5.091 | 4.961 | 5.091 | 11,777 | +0.08(+1.67%) |
Feb 12, 2009 | 5.008 | 5.008 | 5.008 | 5.008 | 2,007 | -0.09(-1.82%) |
Feb 11, 2009 | 5.100 | 5.100 | 5.100 | 5.100 | 431 | +0.00(+0.09%) |
Feb 10, 2009 | 5.100 | 5.100 | 5.096 | 5.096 | 16,390 | +0.11(+2.14%) |
Feb 09, 2009 | 5.100 | 5.105 | 4.989 | 4.989 | 21,890 | -0.11(-2.09%) |
Feb 06, 2009 | 5.012 | 5.096 | 5.012 | 5.096 | 2,007 | +0.05(+0.92%) |
Feb 05, 2009 | 5.008 | 5.049 | 5.008 | 5.049 | 862 | -0.02(-0.46%) |
Feb 04, 2009 | 5.077 | 5.077 | 5.008 | 5.073 | 4,744 | -0.03(-0.55%) |
Feb 03, 2009 | 5.100 | 5.100 | 5.096 | 5.100 | 884 | +0.08(+1.53%) |
Feb 02, 2009 | 5.100 | 5.202 | 5.008 | 5.024 | 11,294 | -0.13(-2.44%) |
Jan 30, 2009 | 5.149 | 5.149 | 5.149 | 5.149 | 215 | +0.07(+1.42%) |
Jan 29, 2009 | 5.077 | 5.077 | 5.077 | 5.077 | 1,833 | -0.02(-0.45%) |
Jan 28, 2009 | 5.100 | 5.197 | 5.100 | 5.100 | 7,101 | +0.12(+2.33%) |
Jan 27, 2009 | 4.998 | 5.100 | 4.985 | 4.985 | 4,800 | +0.00(+0.00%) |
Jan 26, 2009 | 5.008 | 5.008 | 4.985 | 4.985 | 3,234 | -0.02(-0.46%) |
Jan 23, 2009 | 5.008 | 5.008 | 5.008 | 5.008 | 3,329 | +0.00(+0.00%) |
Jan 22, 2009 | 5.012 | 5.012 | 5.008 | 5.008 | 4,645 | -0.00(-0.09%) |
Jan 21, 2009 | 5.012 | 5.031 | 5.012 | 5.012 | 2,803 | +0.00(+0.00%) |
Jan 20, 2009 | 5.012 | 5.059 | 5.012 | 5.012 | 1,078 | -0.08(-1.64%) |
Jan 16, 2009 | 5.100 | 5.100 | 5.031 | 5.096 | 4,313 | +0.06(+1.29%) |
Jan 15, 2009 | 5.105 | 5.221 | 5.031 | 5.031 | 23,455 | -0.13(-2.60%) |
Jan 14, 2009 | 5.087 | 5.170 | 5.060 | 5.165 | 18,896 | +0.07(+1.36%) |
Jan 13, 2009 | 5.063 | 5.096 | 5.063 | 5.096 | 2,173 | +0.03(+0.64%) |
Jan 12, 2009 | 5.031 | 5.100 | 5.031 | 5.063 | 8,691 | -0.03(-0.68%) |
Jan 09, 2009 | 5.091 | 5.098 | 5.087 | 5.098 | 7,979 | +0.03(+0.69%) |
Jan 08, 2009 | 5.082 | 5.082 | 5.063 | 5.063 | 3,019 | -0.04(-0.73%) |
Jan 07, 2009 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Jan 06, 2009 | 5.147 | 5.189 | 5.008 | 5.100 | 8,758 | +0.08(+1.66%) |
Jan 05, 2009 | 5.100 | 5.100 | 4.971 | 5.017 | 7,647 | -0.22(-4.16%) |
Jan 02, 2009 | 5.114 | 5.286 | 4.869 | 5.235 | 26,641 | -0.05(-0.88%) |
Dec 31, 2008 | 5.240 | 5.286 | 5.100 | 5.281 | 13,944 | +0.13(+2.61%) |
Dec 30, 2008 | 5.073 | 5.151 | 4.989 | 5.147 | 23,121 | +0.05(+0.91%) |
Dec 29, 2008 | 5.207 | 5.207 | 5.040 | 5.100 | 4,798 | +0.09(+1.76%) |
Dec 26, 2008 | 5.012 | 5.012 | 5.012 | 5.012 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 5.012 | 5.012 | 5.012 | 5.012 | 215 | -0.04(-0.73%) |
Dec 23, 2008 | 5.100 | 5.105 | 5.008 | 5.049 | 5,695 | -0.24(-4.47%) |
Dec 22, 2008 | 5.054 | 5.286 | 5.054 | 5.286 | 2,626 | +0.13(+2.52%) |
Dec 19, 2008 | 5.124 | 5.156 | 5.100 | 5.156 | 51,309 | +0.17(+3.35%) |
Dec 18, 2008 | 5.161 | 5.161 | 4.989 | 4.989 | 2,178 | -0.06(-1.19%) |
Dec 17, 2008 | 5.022 | 5.202 | 5.008 | 5.050 | 12,484 | -0.04(-0.82%) |
Dec 16, 2008 | 4.989 | 5.100 | 4.989 | 5.091 | 14,954 | +0.09(+1.76%) |
Dec 15, 2008 | 4.989 | 5.179 | 4.985 | 5.003 | 2,719 | +0.02(+0.37%) |
Dec 12, 2008 | 4.985 | 4.985 | 4.985 | 4.985 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 4.985 | 4.985 | 4.961 | 4.985 | 3,666 | +0.02(+0.47%) |
Dec 10, 2008 | 5.100 | 5.100 | 4.869 | 4.961 | 45,212 | -0.31(-5.89%) |
Dec 09, 2008 | 4.985 | 5.291 | 4.985 | 5.272 | 6,038 | +0.17(+3.36%) |
Dec 08, 2008 | 5.114 | 5.114 | 5.100 | 5.100 | 1,753 | -0.08(-1.61%) |
Dec 05, 2008 | 5.184 | 5.184 | 5.184 | 5.184 | 0 | +0.00(+0.00%) |
Dec 04, 2008 | 5.100 | 5.184 | 4.947 | 5.184 | 4,472 | +0.20(+4.00%) |
Dec 03, 2008 | 5.012 | 5.323 | 4.985 | 4.985 | 3,989 | +0.05(+0.94%) |
Dec 02, 2008 | 5.291 | 5.291 | 4.938 | 4.938 | 5,846 | -0.38(-7.23%) |
Dec 01, 2008 | 4.998 | 5.323 | 4.938 | 5.323 | 9,549 | +0.38(+7.79%) |
Nov 28, 2008 | 5.379 | 5.379 | 4.938 | 4.938 | 2,449 | -0.39(-7.39%) |
Nov 26, 2008 | 5.318 | 5.402 | 4.961 | 5.332 | 11,814 | +0.00(+0.00%) |
Nov 25, 2008 | 4.998 | 5.332 | 4.915 | 5.332 | 11,005 | +0.12(+2.22%) |
Nov 24, 2008 | 4.915 | 5.402 | 4.915 | 5.216 | 16,457 | +0.13(+2.65%) |
Nov 21, 2008 | 5.332 | 5.402 | 5.059 | 5.082 | 21,355 | -0.13(-2.49%) |
Nov 20, 2008 | 5.244 | 5.332 | 5.054 | 5.212 | 10,028 | +0.07(+1.44%) |
Nov 19, 2008 | 5.233 | 5.279 | 5.100 | 5.138 | 3,610 | -0.15(-2.81%) |
Nov 18, 2008 | 5.100 | 5.286 | 5.054 | 5.286 | 3,176 | +0.09(+1.79%) |
Nov 17, 2008 | 5.263 | 5.286 | 5.054 | 5.193 | 14,934 | -0.06(-1.23%) |
Nov 14, 2008 | 5.286 | 5.286 | 5.147 | 5.258 | 2,301 | +0.06(+1.16%) |
Nov 13, 2008 | 5.267 | 5.281 | 5.147 | 5.198 | 3,304 | -0.08(-1.58%) |
Nov 12, 2008 | 5.100 | 5.281 | 5.100 | 5.281 | 1,190 | -0.00(-0.09%) |
Nov 10, 2008 | 5.286 | 5.286 | 5.286 | 5.286 | 1,078 | +0.22(+4.40%) |
Nov 07, 2008 | 5.008 | 5.144 | 5.008 | 5.063 | 4,690 | -0.22(-4.21%) |
Nov 06, 2008 | 4.896 | 5.286 | 4.896 | 5.286 | 6,420 | +0.05(+0.88%) |
Nov 05, 2008 | 5.240 | 5.240 | 5.240 | 5.240 | 646 | -0.05(-0.88%) |
Nov 04, 2008 | 5.189 | 5.286 | 5.189 | 5.286 | 3,275 | +0.24(+4.78%) |
Nov 03, 2008 | 5.031 | 5.079 | 4.915 | 5.045 | 15,646 | -0.24(-4.56%) |
Oct 31, 2008 | 5.281 | 5.286 | 5.008 | 5.286 | 10,481 | +0.26(+5.07%) |
Oct 30, 2008 | 5.277 | 5.277 | 5.008 | 5.031 | 15,443 | -0.13(-2.52%) |
Oct 29, 2008 | 5.100 | 5.226 | 5.031 | 5.161 | 47,204 | +0.08(+1.55%) |
Oct 28, 2008 | 5.100 | 5.100 | 4.938 | 5.082 | 6,526 | +0.17(+3.40%) |
Oct 27, 2008 | 5.225 | 5.225 | 4.915 | 4.915 | 3,234 | -0.05(-0.93%) |
Oct 24, 2008 | 5.147 | 5.147 | 4.757 | 4.961 | 7,091 | -0.19(-3.60%) |
Oct 23, 2008 | 5.216 | 5.216 | 5.008 | 5.147 | 13,586 | -0.14(-2.63%) |
Oct 22, 2008 | 5.332 | 5.332 | 5.286 | 5.286 | 1,367 | -0.05(-0.96%) |
Oct 21, 2008 | 5.309 | 5.337 | 5.309 | 5.337 | 1,606 | -0.02(-0.35%) |
Oct 20, 2008 | 5.356 | 5.356 | 5.356 | 5.356 | 549 | +0.19(+3.77%) |
Oct 17, 2008 | 5.154 | 5.216 | 5.154 | 5.161 | 7,949 | +0.06(+1.09%) |
Oct 16, 2008 | 5.165 | 5.170 | 5.105 | 5.105 | 2,799 | -0.07(-1.43%) |
Oct 15, 2008 | 5.124 | 5.184 | 5.008 | 5.179 | 18,249 | +0.01(+0.27%) |
Oct 14, 2008 | 5.374 | 5.458 | 4.985 | 5.165 | 46,603 | -0.34(-6.15%) |
Oct 13, 2008 | 5.425 | 5.504 | 5.425 | 5.504 | 6,707 | +0.24(+4.58%) |
Oct 10, 2008 | 5.504 | 5.504 | 5.263 | 5.263 | 10,129 | -0.24(-4.38%) |
Oct 09, 2008 | 5.453 | 5.504 | 5.453 | 5.504 | 431 | +0.03(+0.51%) |
Oct 08, 2008 | 5.453 | 5.648 | 5.453 | 5.476 | 2,311 | -0.19(-3.28%) |
Oct 07, 2008 | 5.518 | 5.726 | 5.518 | 5.662 | 2,598 | +0.09(+1.67%) |
Oct 06, 2008 | 5.546 | 5.578 | 5.518 | 5.569 | 11,249 | -0.09(-1.56%) |
Oct 03, 2008 | 5.717 | 5.773 | 5.657 | 5.657 | 2,156 | +0.01(+0.16%) |
Oct 02, 2008 | 5.555 | 5.861 | 5.555 | 5.648 | 9,528 | -0.33(-5.58%) |
Oct 01, 2008 | 5.402 | 5.981 | 5.402 | 5.981 | 18,450 | +0.57(+10.63%) |
Sep 30, 2008 | 5.476 | 5.573 | 5.402 | 5.407 | 10,390 | -0.27(-4.82%) |
Sep 29, 2008 | 6.121 | 6.121 | 5.471 | 5.680 | 13,047 | +0.17(+3.03%) |
Sep 26, 2008 | 5.407 | 5.513 | 5.407 | 5.513 | 9,920 | -0.02(-0.34%) |
Sep 25, 2008 | 5.940 | 5.940 | 5.532 | 5.532 | 28,165 | -0.39(-6.58%) |
Sep 24, 2008 | 5.815 | 5.921 | 5.815 | 5.921 | 3,163 | +0.01(+0.16%) |
Sep 23, 2008 | 5.875 | 5.958 | 5.689 | 5.912 | 6,961 | -0.07(-1.24%) |
Sep 22, 2008 | 6.028 | 6.051 | 5.926 | 5.986 | 5,708 | +0.05(+0.86%) |
Sep 19, 2008 | 6.237 | 6.306 | 5.703 | 5.935 | 55,766 | -0.17(-2.74%) |
Sep 18, 2008 | 6.213 | 6.237 | 5.981 | 6.102 | 28,759 | -0.15(-2.37%) |
Sep 17, 2008 | 5.935 | 6.250 | 5.870 | 6.250 | 9,905 | -0.03(-0.44%) |
Sep 16, 2008 | 6.237 | 6.278 | 6.028 | 6.278 | 11,840 | +0.03(+0.45%) |
Sep 15, 2008 | 5.986 | 6.297 | 5.824 | 6.250 | 57,371 | -0.06(-0.88%) |
Sep 12, 2008 | 6.172 | 6.306 | 6.172 | 6.306 | 10,998 | +0.12(+1.87%) |
Sep 11, 2008 | 6.005 | 6.190 | 6.005 | 6.190 | 6,426 | +0.19(+3.09%) |
Sep 10, 2008 | 6.148 | 6.186 | 6.005 | 6.005 | 25,366 | -0.14(-2.34%) |
Sep 09, 2008 | 6.070 | 6.227 | 5.796 | 6.148 | 15,976 | -0.09(-1.41%) |
Sep 08, 2008 | 6.167 | 6.255 | 6.167 | 6.237 | 15,711 | +0.08(+1.30%) |
Sep 05, 2008 | 6.079 | 6.158 | 6.074 | 6.156 | 8,626 | -0.08(-1.29%) |
Sep 04, 2008 | 6.028 | 6.237 | 6.005 | 6.237 | 4,035 | +0.15(+2.52%) |
Sep 03, 2008 | 6.079 | 6.083 | 5.620 | 6.083 | 21,068 | +0.27(+4.62%) |