Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.611 | 3.667 | 3.562 | 3.605 | 1,327,208 | +0.00(+0.00%) |
Jun 29, 2009 | 3.698 | 3.766 | 3.568 | 3.605 | 1,846,192 | -0.12(-3.32%) |
Jun 26, 2009 | 3.289 | 3.921 | 3.270 | 3.729 | 11,972,547 | +0.45(+13.80%) |
Jun 25, 2009 | 3.215 | 3.301 | 3.184 | 3.277 | 1,880,944 | +0.02(+0.57%) |
Jun 24, 2009 | 3.345 | 3.438 | 3.246 | 3.258 | 2,395,057 | -0.04(-1.31%) |
Jun 23, 2009 | 3.345 | 3.617 | 3.202 | 3.301 | 2,238,180 | +0.17(+5.34%) |
Jun 22, 2009 | 3.097 | 3.171 | 3.097 | 3.134 | 786,463 | +0.00(+0.00%) |
Jun 19, 2009 | 3.221 | 3.221 | 3.122 | 3.134 | 466,551 | -0.02(-0.78%) |
Jun 18, 2009 | 3.159 | 3.178 | 3.116 | 3.159 | 487,524 | -0.04(-1.16%) |
Jun 17, 2009 | 3.208 | 3.227 | 3.103 | 3.196 | 1,014,712 | +0.00(+0.00%) |
Jun 16, 2009 | 3.270 | 3.357 | 3.190 | 3.196 | 835,983 | -0.09(-2.64%) |
Jun 15, 2009 | 3.388 | 3.388 | 3.258 | 3.283 | 1,073,630 | -0.17(-4.85%) |
Jun 12, 2009 | 3.493 | 3.531 | 3.382 | 3.450 | 745,901 | -0.07(-2.11%) |
Jun 11, 2009 | 3.456 | 3.537 | 3.456 | 3.524 | 693,165 | +0.07(+1.97%) |
Jun 10, 2009 | 3.357 | 3.456 | 3.264 | 3.456 | 893,907 | +0.12(+3.52%) |
Jun 09, 2009 | 3.345 | 3.401 | 3.308 | 3.339 | 439,317 | +0.02(+0.75%) |
Jun 08, 2009 | 3.345 | 3.351 | 3.277 | 3.314 | 554,915 | -0.06(-1.83%) |
Jun 05, 2009 | 3.345 | 3.401 | 3.239 | 3.376 | 666,024 | +0.07(+2.25%) |
Jun 04, 2009 | 3.233 | 3.305 | 3.109 | 3.301 | 1,021,307 | +0.15(+4.71%) |
Jun 03, 2009 | 3.085 | 3.153 | 3.066 | 3.153 | 567,524 | +0.04(+1.14%) |
Jun 02, 2009 | 3.023 | 3.165 | 3.004 | 3.117 | 1,061,783 | +0.06(+2.08%) |
Jun 01, 2009 | 3.066 | 3.103 | 2.868 | 3.054 | 817,869 | +0.06(+2.07%) |
May 29, 2009 | 2.899 | 2.998 | 2.886 | 2.992 | 898,643 | +0.07(+2.33%) |
May 28, 2009 | 2.942 | 2.948 | 2.806 | 2.924 | 579,552 | +0.01(+0.43%) |
May 27, 2009 | 2.979 | 3.010 | 2.911 | 2.911 | 792,917 | -0.12(-4.08%) |
May 26, 2009 | 2.961 | 3.078 | 2.905 | 3.035 | 613,638 | +0.07(+2.51%) |
May 22, 2009 | 3.004 | 3.023 | 2.914 | 2.961 | 456,212 | -0.04(-1.24%) |
May 21, 2009 | 3.004 | 3.029 | 2.948 | 2.998 | 489,925 | -0.04(-1.43%) |
May 20, 2009 | 3.066 | 3.184 | 3.016 | 3.041 | 663,581 | -0.01(-0.41%) |
May 19, 2009 | 2.948 | 3.097 | 2.898 | 3.054 | 1,801,809 | +0.11(+3.57%) |
May 18, 2009 | 2.849 | 2.979 | 2.849 | 2.948 | 920,490 | +0.11(+3.93%) |
May 15, 2009 | 2.855 | 2.886 | 2.806 | 2.837 | 982,439 | -0.02(-0.87%) |
May 14, 2009 | 2.750 | 2.927 | 2.732 | 2.862 | 1,147,503 | +0.09(+3.36%) |
May 13, 2009 | 2.750 | 2.849 | 2.732 | 2.769 | 1,597,338 | -0.04(-1.32%) |
May 12, 2009 | 2.855 | 2.917 | 2.750 | 2.806 | 1,402,037 | -0.06(-2.16%) |
May 11, 2009 | 2.961 | 2.961 | 2.837 | 2.868 | 1,372,468 | -0.09(-3.14%) |
May 08, 2009 | 2.911 | 3.029 | 2.893 | 2.961 | 842,536 | +0.02(+0.84%) |
May 07, 2009 | 3.016 | 3.072 | 2.899 | 2.936 | 621,697 | -0.05(-1.66%) |
May 06, 2009 | 2.936 | 3.016 | 2.917 | 2.986 | 1,758,671 | +0.05(+1.69%) |
May 05, 2009 | 2.899 | 2.979 | 2.893 | 2.936 | 1,406,170 | +0.04(+1.50%) |
May 04, 2009 | 2.824 | 2.941 | 2.824 | 2.893 | 1,364,444 | +0.04(+1.52%) |
May 01, 2009 | 2.781 | 2.979 | 2.781 | 2.849 | 786,306 | +0.04(+1.55%) |
Apr 30, 2009 | 2.880 | 2.917 | 2.781 | 2.806 | 1,794,225 | -0.01(-0.44%) |
Apr 29, 2009 | 2.756 | 2.899 | 2.701 | 2.818 | 1,421,993 | +0.02(+0.89%) |
Apr 28, 2009 | 2.713 | 2.874 | 2.645 | 2.793 | 1,537,532 | +0.09(+3.44%) |
Apr 27, 2009 | 2.769 | 2.769 | 2.502 | 2.701 | 2,235,487 | -0.04(-1.36%) |
Apr 24, 2009 | 2.645 | 2.874 | 2.620 | 2.738 | 2,012,732 | +0.12(+4.49%) |
Apr 23, 2009 | 2.670 | 2.701 | 2.583 | 2.620 | 1,657,893 | +0.02(+0.71%) |
Apr 22, 2009 | 2.639 | 2.769 | 2.571 | 2.601 | 2,829,956 | -0.03(-1.18%) |
Apr 21, 2009 | 2.558 | 2.707 | 2.558 | 2.632 | 1,981,494 | +0.10(+3.91%) |
Apr 20, 2009 | 2.626 | 2.657 | 2.478 | 2.533 | 879,903 | -0.12(-4.66%) |
Apr 17, 2009 | 2.521 | 2.657 | 2.502 | 2.657 | 2,074,433 | +0.16(+6.45%) |
Apr 16, 2009 | 2.614 | 2.651 | 2.496 | 2.496 | 1,755,817 | -0.12(-4.50%) |
Apr 15, 2009 | 2.657 | 2.667 | 2.595 | 2.614 | 994,399 | -0.02(-0.71%) |
Apr 14, 2009 | 2.701 | 2.713 | 2.589 | 2.632 | 830,071 | -0.07(-2.52%) |
Apr 13, 2009 | 2.998 | 2.998 | 2.694 | 2.701 | 840,972 | -0.31(-10.29%) |
Apr 09, 2009 | 3.004 | 3.066 | 2.961 | 3.010 | 561,993 | +0.06(+2.10%) |
Apr 08, 2009 | 2.905 | 2.948 | 2.837 | 2.948 | 480,873 | +0.02(+0.85%) |
Apr 07, 2009 | 3.016 | 3.066 | 2.893 | 2.924 | 434,843 | -0.15(-5.03%) |
Apr 06, 2009 | 3.103 | 3.122 | 2.893 | 3.078 | 627,495 | -0.11(-3.50%) |
Apr 03, 2009 | 3.134 | 3.394 | 3.128 | 3.190 | 589,970 | +0.06(+1.78%) |
Apr 02, 2009 | 3.066 | 3.239 | 2.979 | 3.134 | 651,549 | +0.07(+2.22%) |
Apr 01, 2009 | 3.054 | 3.159 | 2.973 | 3.066 | 728,541 | -0.04(-1.20%) |
Mar 31, 2009 | 3.097 | 3.283 | 2.992 | 3.103 | 997,697 | -0.05(-1.57%) |
Mar 30, 2009 | 3.431 | 3.431 | 3.122 | 3.153 | 717,131 | -0.47(-12.99%) |
Mar 26, 2009 | 3.289 | 3.636 | 3.289 | 3.623 | 464,570 | +0.33(+10.17%) |
Mar 25, 2009 | 3.332 | 3.438 | 3.140 | 3.289 | 570,114 | +0.02(+0.57%) |
Mar 24, 2009 | 3.258 | 3.407 | 3.239 | 3.270 | 469,040 | -0.01(-0.19%) |
Mar 23, 2009 | 3.134 | 3.301 | 3.128 | 3.277 | 770,927 | +0.19(+6.01%) |
Mar 20, 2009 | 3.109 | 3.116 | 2.911 | 3.091 | 850,382 | +0.03(+1.01%) |
Mar 19, 2009 | 3.072 | 3.091 | 2.961 | 3.060 | 396,785 | +0.07(+2.28%) |
Mar 18, 2009 | 2.880 | 3.103 | 2.806 | 2.992 | 575,782 | +0.14(+5.00%) |
Mar 17, 2009 | 2.855 | 2.893 | 2.756 | 2.849 | 984,069 | -0.03(-1.08%) |
Mar 16, 2009 | 2.967 | 3.004 | 2.843 | 2.880 | 369,252 | -0.02(-0.85%) |
Mar 13, 2009 | 2.948 | 2.992 | 2.868 | 2.905 | 0 | -0.01(-0.42%) |
Mar 12, 2009 | 2.608 | 2.948 | 2.527 | 2.917 | 708,549 | +0.28(+10.56%) |
Mar 11, 2009 | 2.533 | 2.670 | 2.490 | 2.639 | 622,902 | +0.12(+4.67%) |
Mar 10, 2009 | 2.397 | 2.546 | 2.354 | 2.521 | 838,850 | +0.15(+6.54%) |
Mar 09, 2009 | 2.354 | 2.478 | 2.329 | 2.366 | 807,966 | -0.04(-1.80%) |
Mar 06, 2009 | 2.385 | 2.471 | 1.877 | 2.409 | 0 | +0.05(+2.10%) |
Mar 05, 2009 | 2.471 | 2.471 | 2.348 | 2.360 | 1,577,265 | -0.12(-4.75%) |
Mar 04, 2009 | 2.509 | 2.595 | 2.360 | 2.478 | 1,439,571 | +0.07(+2.83%) |
Mar 02, 2009 | 2.478 | 2.546 | 2.382 | 2.409 | 812,223 | -0.09(-3.47%) |
Feb 27, 2009 | 2.527 | 2.601 | 2.453 | 2.496 | 0 | -0.10(-3.82%) |
Feb 26, 2009 | 2.595 | 2.682 | 2.540 | 2.595 | 543,850 | +0.01(+0.24%) |
Feb 25, 2009 | 2.670 | 2.688 | 2.552 | 2.589 | 667,782 | -0.12(-4.35%) |
Feb 24, 2009 | 2.583 | 2.732 | 2.564 | 2.707 | 750,144 | +0.17(+6.85%) |
Feb 23, 2009 | 2.682 | 2.688 | 2.533 | 2.533 | 771,198 | -0.11(-3.99%) |
Feb 20, 2009 | 2.651 | 2.707 | 2.478 | 2.639 | 756,007 | -0.08(-2.96%) |
Feb 19, 2009 | 2.769 | 2.862 | 2.713 | 2.719 | 818,384 | -0.04(-1.35%) |
Feb 18, 2009 | 2.713 | 2.837 | 2.657 | 2.756 | 897,158 | +0.06(+2.30%) |
Feb 17, 2009 | 2.676 | 2.744 | 2.657 | 2.694 | 1,076,166 | -0.06(-2.25%) |
Feb 13, 2009 | 2.713 | 2.775 | 2.694 | 2.756 | 704,022 | +0.00(+0.00%) |
Feb 12, 2009 | 2.756 | 2.787 | 2.614 | 2.756 | 791,661 | -0.05(-1.77%) |
Feb 11, 2009 | 2.800 | 2.948 | 2.787 | 2.806 | 601,977 | -0.01(-0.44%) |
Feb 10, 2009 | 2.880 | 2.948 | 2.769 | 2.818 | 1,007,406 | -0.08(-2.78%) |
Feb 09, 2009 | 2.756 | 2.930 | 2.707 | 2.899 | 910,684 | +0.09(+3.31%) |
Feb 06, 2009 | 2.725 | 2.843 | 2.701 | 2.806 | 765,060 | +0.06(+2.26%) |
Feb 05, 2009 | 2.608 | 2.793 | 2.589 | 2.744 | 1,168,203 | +0.10(+3.75%) |
Feb 04, 2009 | 2.694 | 2.744 | 2.626 | 2.645 | 835,862 | -0.06(-2.06%) |
Feb 03, 2009 | 2.763 | 2.763 | 2.626 | 2.701 | 988,101 | -0.01(-0.46%) |
Feb 02, 2009 | 2.651 | 2.744 | 2.601 | 2.713 | 832,667 | +0.04(+1.39%) |
Jan 30, 2009 | 2.831 | 2.874 | 2.639 | 2.676 | 0 | -0.19(-6.70%) |
Jan 29, 2009 | 2.936 | 2.967 | 2.787 | 2.868 | 1,074,021 | -0.14(-4.54%) |
Jan 28, 2009 | 2.862 | 3.097 | 2.862 | 3.004 | 882,615 | +0.16(+5.66%) |
Jan 27, 2009 | 2.924 | 2.930 | 2.831 | 2.843 | 1,102,906 | -0.01(-0.43%) |
Jan 26, 2009 | 2.868 | 2.986 | 2.800 | 2.855 | 1,018,026 | +0.03(+1.10%) |
Jan 23, 2009 | 2.732 | 2.948 | 2.701 | 2.824 | 1,265,546 | +0.06(+2.24%) |
Jan 22, 2009 | 2.855 | 2.899 | 2.707 | 2.763 | 1,493,698 | -0.11(-3.88%) |
Jan 21, 2009 | 2.713 | 2.874 | 2.632 | 2.874 | 2,446,875 | +0.19(+7.16%) |
Jan 20, 2009 | 2.880 | 2.880 | 2.626 | 2.682 | 2,361,128 | -0.20(-6.88%) |
Jan 16, 2009 | 2.911 | 2.936 | 2.732 | 2.880 | 1,758,138 | +0.02(+0.87%) |
Jan 15, 2009 | 2.855 | 2.936 | 2.682 | 2.855 | 3,503,034 | -0.04(-1.28%) |
Jan 14, 2009 | 3.004 | 3.038 | 2.868 | 2.893 | 2,556,816 | -0.13(-4.30%) |
Jan 13, 2009 | 3.035 | 3.035 | 2.955 | 3.023 | 1,383,377 | +0.01(+0.41%) |
Jan 12, 2009 | 3.184 | 3.184 | 2.998 | 3.010 | 2,420,771 | -0.10(-3.19%) |
Jan 09, 2009 | 3.246 | 3.270 | 3.109 | 3.109 | 2,389,421 | -0.09(-2.71%) |
Jan 08, 2009 | 3.159 | 3.215 | 3.097 | 3.196 | 3,602,920 | +0.05(+1.58%) |
Jan 07, 2009 | 3.301 | 3.301 | 3.103 | 3.147 | 1,520,193 | -0.15(-4.51%) |
Jan 06, 2009 | 3.425 | 3.462 | 3.295 | 3.295 | 2,206,932 | -0.10(-2.92%) |
Jan 05, 2009 | 3.623 | 3.684 | 3.382 | 3.394 | 3,655,103 | -0.22(-6.16%) |
Jan 02, 2009 | 3.543 | 3.685 | 3.444 | 3.617 | 0 | +0.14(+3.91%) |
Jan 01, 2009 | 3.370 | 3.518 | 3.308 | 3.481 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.370 | 3.518 | 3.308 | 3.481 | 3,551,245 | +0.11(+3.31%) |
Dec 30, 2008 | 3.109 | 3.376 | 3.103 | 3.370 | 2,711,872 | +0.22(+6.88%) |
Dec 29, 2008 | 3.252 | 3.314 | 3.109 | 3.153 | 1,034,904 | -0.14(-4.14%) |
Dec 26, 2008 | 3.252 | 3.332 | 3.233 | 3.289 | 455,637 | +0.04(+1.14%) |
Dec 24, 2008 | 3.388 | 3.388 | 3.233 | 3.252 | 329,553 | -0.12(-3.67%) |
Dec 23, 2008 | 3.407 | 3.450 | 3.351 | 3.376 | 1,279,485 | +0.00(+0.00%) |
Dec 22, 2008 | 3.648 | 3.797 | 3.345 | 3.376 | 798,960 | -0.17(-4.89%) |
Dec 19, 2008 | 3.586 | 3.710 | 3.524 | 3.549 | 772,171 | -0.02(-0.52%) |
Dec 18, 2008 | 3.654 | 3.716 | 3.537 | 3.568 | 812,375 | -0.07(-2.04%) |
Dec 17, 2008 | 3.667 | 3.780 | 3.636 | 3.642 | 923,677 | -0.11(-2.81%) |
Dec 16, 2008 | 3.574 | 3.760 | 3.543 | 3.747 | 1,586,754 | +0.15(+4.13%) |
Dec 15, 2008 | 3.692 | 3.774 | 3.531 | 3.599 | 1,121,009 | -0.12(-3.33%) |
Dec 12, 2008 | 3.574 | 3.896 | 3.518 | 3.723 | 1,067,889 | +0.08(+2.21%) |
Dec 11, 2008 | 3.791 | 3.828 | 3.611 | 3.642 | 799,167 | -0.19(-4.85%) |
Dec 10, 2008 | 3.605 | 3.865 | 3.605 | 3.828 | 738,771 | +0.18(+4.92%) |
Dec 09, 2008 | 3.927 | 3.977 | 3.568 | 3.648 | 1,126,713 | -0.35(-8.82%) |
Dec 08, 2008 | 4.045 | 4.100 | 3.908 | 4.001 | 848,881 | +0.00(+0.00%) |
Dec 05, 2008 | 3.816 | 4.014 | 3.648 | 4.001 | 1,536,110 | +0.17(+4.36%) |
Dec 04, 2008 | 3.704 | 3.927 | 3.605 | 3.834 | 1,094,550 | -0.06(-1.59%) |
Dec 03, 2008 | 3.747 | 3.921 | 3.630 | 3.896 | 2,063,152 | +0.18(+4.83%) |
Dec 02, 2008 | 3.710 | 3.747 | 3.568 | 3.716 | 1,966,077 | +0.06(+1.52%) |
Dec 01, 2008 | 3.977 | 3.977 | 3.599 | 3.661 | 1,386,603 | -0.33(-8.37%) |
Nov 28, 2008 | 3.834 | 3.995 | 3.797 | 3.995 | 242,240 | +0.09(+2.38%) |
Nov 26, 2008 | 3.543 | 3.970 | 3.543 | 3.902 | 693,928 | +0.24(+6.60%) |
Nov 25, 2008 | 3.642 | 3.723 | 3.524 | 3.661 | 1,173,739 | +0.04(+1.03%) |
Nov 24, 2008 | 3.363 | 3.716 | 3.363 | 3.623 | 1,219,637 | +0.25(+7.54%) |
Nov 21, 2008 | 3.246 | 3.401 | 3.153 | 3.370 | 1,703,568 | +0.20(+6.46%) |
Nov 20, 2008 | 3.252 | 3.370 | 3.147 | 3.165 | 1,200,940 | -0.14(-4.31%) |
Nov 19, 2008 | 3.642 | 3.741 | 3.308 | 3.308 | 949,473 | -0.45(-11.88%) |
Nov 18, 2008 | 3.816 | 3.853 | 3.605 | 3.754 | 844,312 | -0.06(-1.62%) |
Nov 17, 2008 | 3.791 | 3.921 | 3.716 | 3.816 | 1,078,242 | +0.00(+0.00%) |
Nov 14, 2008 | 4.243 | 4.286 | 3.816 | 3.816 | 0 | -0.49(-11.37%) |
Nov 13, 2008 | 4.249 | 4.323 | 3.890 | 4.305 | 1,362,660 | +0.04(+1.02%) |
Nov 12, 2008 | 4.683 | 4.707 | 4.250 | 4.261 | 827,063 | -0.50(-10.53%) |
Nov 11, 2008 | 5.085 | 5.085 | 4.738 | 4.763 | 845,353 | -0.36(-7.01%) |
Nov 10, 2008 | 5.327 | 5.383 | 5.036 | 5.122 | 380,799 | -0.20(-3.73%) |
Nov 07, 2008 | 5.370 | 5.463 | 5.184 | 5.321 | 543,617 | -0.06(-1.15%) |
Nov 06, 2008 | 5.599 | 5.686 | 5.370 | 5.383 | 539,337 | -0.28(-5.03%) |
Nov 05, 2008 | 5.699 | 5.878 | 5.649 | 5.668 | 627,487 | -0.14(-2.35%) |
Nov 04, 2008 | 5.847 | 5.866 | 5.643 | 5.804 | 474,276 | +0.07(+1.19%) |
Nov 03, 2008 | 5.680 | 5.897 | 5.649 | 5.736 | 666,939 | -0.02(-0.43%) |
Oct 31, 2008 | 5.364 | 5.791 | 5.321 | 5.760 | 826,475 | +0.35(+6.53%) |
Oct 30, 2008 | 5.222 | 5.407 | 5.147 | 5.407 | 689,101 | +0.32(+6.20%) |
Oct 29, 2008 | 5.215 | 5.308 | 5.073 | 5.091 | 965,974 | -0.20(-3.75%) |
Oct 28, 2008 | 5.135 | 5.290 | 4.875 | 5.290 | 799,909 | +0.35(+7.15%) |
Oct 27, 2008 | 5.036 | 5.129 | 4.918 | 4.937 | 877,397 | -0.07(-1.48%) |
Oct 24, 2008 | 4.924 | 5.147 | 4.881 | 5.011 | 1,229,625 | -0.05(-0.98%) |
Oct 23, 2008 | 5.178 | 5.321 | 4.899 | 5.061 | 1,102,236 | -0.07(-1.33%) |
Oct 22, 2008 | 5.383 | 5.389 | 5.061 | 5.129 | 834,916 | -0.32(-5.80%) |
Oct 21, 2008 | 5.420 | 5.630 | 5.407 | 5.445 | 755,543 | -0.03(-0.57%) |
Oct 20, 2008 | 5.500 | 5.575 | 5.345 | 5.476 | 920,931 | -0.01(-0.23%) |
Oct 17, 2008 | 5.407 | 5.692 | 5.336 | 5.488 | 0 | -0.08(-1.45%) |
Oct 16, 2008 | 5.457 | 5.599 | 5.184 | 5.568 | 1,298,853 | +0.02(+0.33%) |
Oct 15, 2008 | 5.686 | 5.699 | 5.544 | 5.550 | 1,396,709 | -0.21(-3.66%) |
Oct 14, 2008 | 6.002 | 6.052 | 5.550 | 5.760 | 1,729,958 | -0.10(-1.69%) |
Oct 13, 2008 | 5.668 | 5.928 | 5.513 | 5.860 | 1,191,272 | +0.40(+7.26%) |
Oct 10, 2008 | 5.172 | 5.488 | 4.869 | 5.463 | 1,771,498 | +0.16(+3.04%) |
Oct 09, 2008 | 5.593 | 5.649 | 5.203 | 5.302 | 1,306,159 | -0.29(-5.20%) |
Oct 08, 2008 | 5.376 | 5.680 | 5.259 | 5.593 | 2,549,461 | +0.07(+1.35%) |
Oct 07, 2008 | 5.748 | 5.841 | 5.482 | 5.519 | 1,266,379 | -0.25(-4.30%) |
Oct 06, 2008 | 6.194 | 6.256 | 5.494 | 5.767 | 1,699,774 | -0.64(-10.05%) |
Oct 03, 2008 | 6.559 | 6.634 | 6.293 | 6.411 | 0 | -0.11(-1.71%) |
Oct 02, 2008 | 6.937 | 6.937 | 6.485 | 6.522 | 1,505,143 | -0.41(-5.98%) |
Oct 01, 2008 | 6.646 | 6.974 | 6.566 | 6.937 | 955,116 | +0.28(+4.19%) |
Sep 30, 2008 | 6.826 | 6.950 | 6.584 | 6.659 | 1,158,090 | -0.07(-1.01%) |
Sep 29, 2008 | 6.120 | 6.863 | 5.884 | 6.727 | 2,719,526 | +0.26(+4.02%) |
Sep 26, 2008 | 6.559 | 6.628 | 6.343 | 6.467 | 0 | -0.15(-2.25%) |
Sep 25, 2008 | 6.411 | 6.683 | 6.411 | 6.615 | 556,928 | +0.19(+2.99%) |
Sep 24, 2008 | 6.467 | 6.516 | 6.256 | 6.423 | 900,866 | +0.00(+0.00%) |
Sep 23, 2008 | 6.609 | 6.640 | 6.312 | 6.423 | 756,566 | -0.12(-1.80%) |
Sep 22, 2008 | 6.789 | 6.789 | 6.454 | 6.541 | 696,473 | -0.25(-3.65%) |
Sep 19, 2008 | 6.628 | 7.253 | 6.194 | 6.789 | 0 | +0.34(+5.28%) |
Sep 18, 2008 | 6.578 | 6.671 | 6.312 | 6.448 | 1,666,610 | -0.06(-0.86%) |
Sep 17, 2008 | 6.510 | 6.566 | 6.367 | 6.504 | 879,078 | -0.12(-1.78%) |
Sep 16, 2008 | 6.597 | 6.659 | 6.355 | 6.621 | 1,604,086 | -0.04(-0.56%) |
Sep 15, 2008 | 6.801 | 7.080 | 6.615 | 6.659 | 916,717 | -0.48(-6.68%) |
Sep 12, 2008 | 7.197 | 7.272 | 7.043 | 7.136 | 596,108 | -0.18(-2.46%) |
Sep 11, 2008 | 7.136 | 7.315 | 7.117 | 7.315 | 527,054 | +0.05(+0.68%) |
Sep 10, 2008 | 7.235 | 7.297 | 6.974 | 7.266 | 759,926 | +0.03(+0.43%) |
Sep 09, 2008 | 7.197 | 7.377 | 7.111 | 7.235 | 1,187,596 | +0.06(+0.86%) |
Sep 08, 2008 | 7.160 | 7.259 | 7.061 | 7.173 | 1,078,620 | +0.09(+1.31%) |
Sep 05, 2008 | 7.111 | 7.154 | 6.919 | 7.080 | 0 | -0.05(-0.70%) |
Sep 04, 2008 | 7.080 | 7.142 | 6.962 | 7.129 | 616,528 | -0.02(-0.26%) |
Sep 03, 2008 | 7.005 | 7.148 | 6.906 | 7.148 | 1,062,579 | +0.17(+2.40%) |
Sep 02, 2008 | 7.024 | 7.179 | 6.900 | 6.981 | 558,138 | +0.11(+1.53%) |
Aug 29, 2008 | 6.931 | 6.944 | 6.789 | 6.875 | 0 | -0.06(-0.80%) |
Aug 28, 2008 | 6.659 | 6.968 | 6.609 | 6.931 | 711,429 | +0.27(+4.09%) |
Aug 27, 2008 | 6.467 | 6.770 | 6.467 | 6.659 | 410,432 | +0.11(+1.70%) |
Aug 26, 2008 | 6.522 | 6.584 | 6.460 | 6.547 | 381,659 | +0.06(+0.86%) |
Aug 25, 2008 | 6.504 | 6.553 | 6.398 | 6.491 | 617,335 | -0.07(-1.04%) |
Aug 22, 2008 | 6.386 | 6.615 | 6.306 | 6.559 | 0 | +0.26(+4.13%) |
Aug 21, 2008 | 6.392 | 6.460 | 6.287 | 6.299 | 888,784 | -0.12(-1.83%) |
Aug 20, 2008 | 6.380 | 6.516 | 6.324 | 6.417 | 717,593 | +0.04(+0.58%) |
Aug 19, 2008 | 6.603 | 6.634 | 6.343 | 6.380 | 696,261 | -0.30(-4.45%) |
Aug 18, 2008 | 6.851 | 6.937 | 6.634 | 6.677 | 582,665 | -0.13(-1.91%) |
Aug 15, 2008 | 6.950 | 7.105 | 6.733 | 6.807 | 0 | -0.16(-2.31%) |
Aug 14, 2008 | 6.820 | 7.005 | 6.751 | 6.968 | 712,671 | +0.15(+2.27%) |
Aug 13, 2008 | 6.925 | 6.925 | 6.714 | 6.813 | 1,715,835 | -0.07(-1.08%) |
Aug 12, 2008 | 7.148 | 7.185 | 6.851 | 6.888 | 1,345,804 | -0.24(-3.30%) |
Aug 11, 2008 | 6.857 | 7.272 | 6.857 | 7.123 | 1,955,227 | +0.27(+3.88%) |
Aug 08, 2008 | 6.529 | 6.882 | 6.516 | 6.857 | 1,448,104 | +0.35(+5.33%) |
Aug 07, 2008 | 6.690 | 6.751 | 6.485 | 6.510 | 1,392,037 | -0.22(-3.22%) |
Aug 06, 2008 | 6.782 | 7.328 | 6.628 | 6.727 | 1,061,355 | -0.06(-0.82%) |
Aug 05, 2008 | 6.516 | 6.838 | 6.516 | 6.782 | 1,599,072 | +0.30(+4.58%) |
Aug 04, 2008 | 6.547 | 6.597 | 6.374 | 6.485 | 1,149,737 | +0.01(+0.10%) |
Aug 01, 2008 | 6.163 | 6.516 | 6.070 | 6.479 | 963,550 | +0.31(+5.02%) |
Jul 31, 2008 | 6.442 | 6.442 | 6.132 | 6.169 | 1,365,494 | -0.25(-3.86%) |
Jul 30, 2008 | 6.367 | 6.547 | 6.349 | 6.417 | 1,099,243 | +0.09(+1.47%) |
Jul 29, 2008 | 6.324 | 6.429 | 6.219 | 6.324 | 672,924 | +0.13(+2.10%) |
Jul 28, 2008 | 6.213 | 6.231 | 6.157 | 6.194 | 1,275,739 | -0.01(-0.10%) |
Jul 25, 2008 | 6.361 | 6.460 | 6.144 | 6.200 | 997,411 | -0.14(-2.15%) |
Jul 24, 2008 | 6.739 | 6.739 | 6.306 | 6.336 | 927,053 | -0.34(-5.10%) |
Jul 23, 2008 | 6.380 | 6.745 | 6.324 | 6.677 | 1,220,444 | +0.36(+5.69%) |
Jul 22, 2008 | 6.175 | 6.355 | 6.083 | 6.318 | 966,252 | +0.15(+2.51%) |
Jul 21, 2008 | 6.194 | 6.275 | 6.114 | 6.163 | 1,135,431 | +0.05(+0.81%) |
Jul 18, 2008 | 6.095 | 6.166 | 5.934 | 6.114 | 1,386,115 | +0.04(+0.71%) |
Jul 17, 2008 | 5.705 | 6.083 | 5.705 | 6.070 | 1,668,738 | +0.33(+5.83%) |
Jul 16, 2008 | 5.680 | 5.736 | 5.525 | 5.736 | 2,930,414 | +0.12(+2.21%) |
Jul 15, 2008 | 5.841 | 5.866 | 5.581 | 5.612 | 2,222,026 | -0.23(-3.92%) |
Jul 14, 2008 | 6.126 | 6.237 | 5.798 | 5.841 | 1,306,895 | -0.15(-2.58%) |
Jul 11, 2008 | 6.002 | 6.089 | 5.891 | 5.996 | 1,891,073 | -0.13(-2.12%) |
Jul 10, 2008 | 6.076 | 6.194 | 6.033 | 6.126 | 1,287,781 | -0.01(-0.10%) |
Jul 09, 2008 | 6.182 | 6.250 | 6.076 | 6.132 | 1,372,486 | -0.06(-0.90%) |
Jul 08, 2008 | 6.039 | 6.225 | 6.008 | 6.188 | 1,247,732 | +0.18(+2.99%) |
Jul 07, 2008 | 6.064 | 6.114 | 5.990 | 6.008 | 1,428,855 | -0.08(-1.32%) |
Jul 04, 2008 | 5.878 | 6.163 | 5.878 | 6.089 | 1,316,046 | +0.00(+0.00%) |
Jul 03, 2008 | 5.878 | 6.163 | 5.878 | 6.089 | 1,316,046 | +0.16(+2.72%) |
Jul 02, 2008 | 5.921 | 5.983 | 5.866 | 5.928 | 2,153,377 | -0.08(-1.34%) |