Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.238 | 6.339 | 6.146 | 6.229 | 19,948 | -0.02(-0.29%) |
Jun 29, 2009 | 6.513 | 6.845 | 6.009 | 6.247 | 11,418 | -0.62(-9.08%) |
Jun 26, 2009 | 6.655 | 6.871 | 6.596 | 6.871 | 21,583 | +0.41(+6.39%) |
Jun 25, 2009 | 6.431 | 6.770 | 6.412 | 6.458 | 7,333 | -0.20(-3.03%) |
Jun 24, 2009 | 6.422 | 6.761 | 6.422 | 6.660 | 9,870 | +0.19(+2.98%) |
Jun 23, 2009 | 6.431 | 6.513 | 6.430 | 6.468 | 3,924 | -0.07(-1.12%) |
Jun 22, 2009 | 6.743 | 6.789 | 6.504 | 6.541 | 25,974 | -0.06(-0.97%) |
Jun 19, 2009 | 6.376 | 6.605 | 6.376 | 6.605 | 6,503 | +0.13(+1.98%) |
Jun 18, 2009 | 6.348 | 6.596 | 6.348 | 6.477 | 23,888 | +0.22(+3.52%) |
Jun 17, 2009 | 6.247 | 6.257 | 5.697 | 6.257 | 12,607 | +0.02(+0.29%) |
Jun 16, 2009 | 6.220 | 6.312 | 6.220 | 6.238 | 11,009 | -0.02(-0.29%) |
Jun 15, 2009 | 5.963 | 6.312 | 5.559 | 6.257 | 16,029 | +0.17(+2.87%) |
Jun 12, 2009 | 6.064 | 6.192 | 6.064 | 6.082 | 3,989 | -0.15(-2.36%) |
Jun 11, 2009 | 5.963 | 6.229 | 5.963 | 6.229 | 37,659 | +0.69(+12.42%) |
Jun 10, 2009 | 5.688 | 5.724 | 5.541 | 5.541 | 10,488 | -0.33(-5.63%) |
Jun 09, 2009 | 5.835 | 5.871 | 5.660 | 5.871 | 12,848 | +0.31(+5.61%) |
Jun 08, 2009 | 5.421 | 5.559 | 5.417 | 5.559 | 4,628 | +0.11(+2.02%) |
Jun 05, 2009 | 5.523 | 5.587 | 5.449 | 5.449 | 16,696 | -0.08(-1.49%) |
Jun 04, 2009 | 5.458 | 5.563 | 5.275 | 5.532 | 17,773 | +0.07(+1.34%) |
Jun 03, 2009 | 5.413 | 5.752 | 5.385 | 5.458 | 7,342 | -0.02(-0.34%) |
Jun 02, 2009 | 5.403 | 5.770 | 5.231 | 5.477 | 15,453 | +0.02(+0.34%) |
Jun 01, 2009 | 5.458 | 5.853 | 5.238 | 5.458 | 23,410 | +0.00(+0.00%) |
May 29, 2009 | 5.688 | 5.688 | 5.229 | 5.458 | 10,527 | -0.09(-1.65%) |
May 28, 2009 | 5.348 | 5.587 | 5.257 | 5.550 | 5,777 | +0.30(+5.77%) |
May 27, 2009 | 5.229 | 5.675 | 5.027 | 5.247 | 14,987 | -0.12(-2.22%) |
May 26, 2009 | 5.192 | 5.468 | 5.119 | 5.367 | 59,917 | -0.13(-2.34%) |
May 22, 2009 | 5.633 | 5.758 | 5.495 | 5.495 | 26,706 | +0.04(+0.67%) |
May 21, 2009 | 5.596 | 5.636 | 5.064 | 5.458 | 32,308 | -0.14(-2.46%) |
May 20, 2009 | 5.458 | 6.422 | 5.321 | 5.596 | 243,379 | +1.15(+25.77%) |
May 19, 2009 | 4.413 | 4.495 | 4.403 | 4.449 | 6,758 | -0.02(-0.41%) |
May 18, 2009 | 4.504 | 4.569 | 4.413 | 4.468 | 10,279 | -0.01(-0.20%) |
May 15, 2009 | 4.376 | 4.486 | 3.981 | 4.477 | 23,332 | +0.02(+0.41%) |
May 13, 2009 | 4.431 | 4.458 | 4.458 | 4.458 | 2,180 | -0.06(-1.22%) |
May 12, 2009 | 4.541 | 4.569 | 4.449 | 4.513 | 2,725 | +0.04(+0.82%) |
May 11, 2009 | 4.367 | 4.526 | 4.367 | 4.477 | 8,177 | -0.04(-0.81%) |
May 08, 2009 | 4.541 | 4.569 | 4.513 | 4.513 | 7,537 | +0.15(+3.36%) |
May 07, 2009 | 4.376 | 4.449 | 4.358 | 4.367 | 75,875 | +0.03(+0.63%) |
May 06, 2009 | 4.358 | 4.541 | 4.339 | 4.339 | 131,553 | +0.00(+0.00%) |
May 05, 2009 | 4.449 | 4.449 | 4.339 | 4.339 | 85,740 | -0.10(-2.27%) |
May 04, 2009 | 4.390 | 4.447 | 4.128 | 4.440 | 42,335 | +0.15(+3.42%) |
May 01, 2009 | 4.303 | 4.312 | 4.157 | 4.293 | 3,608 | -0.07(-1.68%) |
Apr 30, 2009 | 4.367 | 4.436 | 4.358 | 4.367 | 38,261 | +0.07(+1.71%) |
Apr 29, 2009 | 4.348 | 4.413 | 4.266 | 4.293 | 5,804 | -0.06(-1.27%) |
Apr 28, 2009 | 4.284 | 4.358 | 4.128 | 4.348 | 10,137 | -0.01(-0.21%) |
Apr 27, 2009 | 4.165 | 4.358 | 4.165 | 4.358 | 16,677 | -0.09(-2.06%) |
Apr 24, 2009 | 4.266 | 4.633 | 4.266 | 4.449 | 27,633 | +0.21(+4.98%) |
Apr 23, 2009 | 4.192 | 4.238 | 4.192 | 4.238 | 327 | -0.01(-0.22%) |
Apr 22, 2009 | 4.128 | 4.358 | 3.486 | 4.247 | 8,066 | +0.03(+0.65%) |
Apr 21, 2009 | 4.202 | 4.328 | 4.192 | 4.220 | 7,360 | -0.09(-2.13%) |
Apr 20, 2009 | 4.358 | 4.367 | 4.266 | 4.312 | 10,900 | -0.05(-1.05%) |
Apr 17, 2009 | 4.358 | 4.422 | 4.348 | 4.358 | 36,117 | +0.01(+0.21%) |
Apr 16, 2009 | 4.403 | 4.495 | 4.293 | 4.348 | 8,212 | -0.12(-2.67%) |
Apr 15, 2009 | 4.376 | 4.495 | 4.312 | 4.468 | 3,974 | -0.09(-2.01%) |
Apr 13, 2009 | 4.559 | 4.559 | 4.559 | 4.559 | 0 | -0.07(-1.58%) |
Apr 09, 2009 | 4.587 | 4.651 | 4.541 | 4.633 | 27,817 | +0.09(+2.02%) |
Apr 08, 2009 | 4.523 | 4.552 | 4.523 | 4.541 | 3,270 | +0.06(+1.23%) |
Apr 07, 2009 | 4.477 | 4.486 | 4.358 | 4.486 | 517 | -0.04(-0.81%) |
Apr 03, 2009 | 4.587 | 4.523 | 4.523 | 4.523 | 6,213 | -0.02(-0.48%) |
Apr 01, 2009 | 4.468 | 4.545 | 4.545 | 4.545 | 5,123 | +0.10(+2.36%) |
Mar 31, 2009 | 4.449 | 4.449 | 4.440 | 4.440 | 2,611 | -0.01(-0.21%) |
Mar 30, 2009 | 4.486 | 4.513 | 4.403 | 4.449 | 9,047 | -0.10(-2.22%) |
Mar 26, 2009 | 4.587 | 4.587 | 4.541 | 4.550 | 9,863 | -0.02(-0.40%) |
Mar 25, 2009 | 4.628 | 4.724 | 4.520 | 4.569 | 15,919 | -0.04(-0.78%) |
Mar 24, 2009 | 4.633 | 4.660 | 4.513 | 4.604 | 9,756 | -0.07(-1.40%) |
Mar 23, 2009 | 4.633 | 4.761 | 4.587 | 4.669 | 42,044 | +0.20(+4.52%) |
Mar 20, 2009 | 4.454 | 4.541 | 4.454 | 4.468 | 1,962 | -0.09(-2.01%) |
Mar 19, 2009 | 4.569 | 4.569 | 4.559 | 4.559 | 6,422 | +0.00(+0.08%) |
Mar 18, 2009 | 4.458 | 4.556 | 4.440 | 4.556 | 5,957 | +0.05(+1.14%) |
Mar 17, 2009 | 4.358 | 4.504 | 4.339 | 4.504 | 10,925 | +0.19(+4.47%) |
Mar 16, 2009 | 4.403 | 4.495 | 4.266 | 4.312 | 90,442 | -0.15(-3.29%) |
Mar 13, 2009 | 3.954 | 4.468 | 3.954 | 4.458 | 26,676 | -0.00(-0.00%) |
Mar 12, 2009 | 4.403 | 4.468 | 4.403 | 4.459 | 11,333 | -0.03(-0.61%) |
Mar 11, 2009 | 4.477 | 4.504 | 4.358 | 4.486 | 56,297 | -0.06(-1.21%) |
Mar 10, 2009 | 4.376 | 4.569 | 4.321 | 4.541 | 22,389 | +0.22(+5.10%) |
Mar 09, 2009 | 4.073 | 4.403 | 4.073 | 4.321 | 77,539 | +0.25(+6.08%) |
Mar 06, 2009 | 4.202 | 4.229 | 3.991 | 4.073 | 55,064 | -0.18(-4.31%) |
Mar 05, 2009 | 4.229 | 4.394 | 4.202 | 4.257 | 9,616 | -0.24(-5.31%) |
Mar 04, 2009 | 4.376 | 4.669 | 4.376 | 4.495 | 32,069 | +0.37(+8.89%) |
Mar 02, 2009 | 4.119 | 4.266 | 4.055 | 4.128 | 4,741 | -0.15(-3.43%) |
Feb 27, 2009 | 3.954 | 4.532 | 3.954 | 4.275 | 13,854 | -0.06(-1.48%) |
Feb 26, 2009 | 4.513 | 4.513 | 4.330 | 4.339 | 9,538 | +0.03(+0.64%) |
Feb 25, 2009 | 4.339 | 4.376 | 4.156 | 4.312 | 14,563 | -0.03(-0.58%) |
Feb 24, 2009 | 4.477 | 4.477 | 4.247 | 4.337 | 7,494 | +0.08(+1.78%) |
Feb 23, 2009 | 4.286 | 4.403 | 4.211 | 4.261 | 11,709 | -0.14(-3.23%) |
Feb 20, 2009 | 4.412 | 4.468 | 4.321 | 4.403 | 13,050 | +0.01(+0.21%) |
Feb 19, 2009 | 4.385 | 4.890 | 4.229 | 4.394 | 15,933 | -0.13(-2.84%) |
Feb 18, 2009 | 4.591 | 4.591 | 4.523 | 4.523 | 8,825 | +0.06(+1.23%) |
Feb 17, 2009 | 4.767 | 4.780 | 4.468 | 4.468 | 18,443 | -0.03(-0.61%) |
Feb 13, 2009 | 4.476 | 4.550 | 4.468 | 4.495 | 10,028 | +0.06(+1.24%) |
Feb 12, 2009 | 4.468 | 4.559 | 4.330 | 4.440 | 14,770 | +0.07(+1.68%) |
Feb 11, 2009 | 4.257 | 4.422 | 4.238 | 4.367 | 9,996 | +0.03(+0.63%) |
Feb 10, 2009 | 4.266 | 4.596 | 4.266 | 4.339 | 16,909 | -0.03(-0.63%) |
Feb 09, 2009 | 4.321 | 4.403 | 4.321 | 4.367 | 30,909 | +0.16(+3.70%) |
Feb 06, 2009 | 4.091 | 4.220 | 4.091 | 4.211 | 17,659 | +0.01(+0.17%) |
Feb 05, 2009 | 4.128 | 4.203 | 4.119 | 4.203 | 15,108 | +0.28(+7.06%) |
Feb 04, 2009 | 4.036 | 4.064 | 3.807 | 3.926 | 13,857 | -0.11(-2.73%) |
Feb 03, 2009 | 3.862 | 4.069 | 3.844 | 4.036 | 20,476 | +0.07(+1.85%) |
Feb 02, 2009 | 3.670 | 3.963 | 3.670 | 3.963 | 16,902 | +0.17(+4.47%) |
Jan 30, 2009 | 3.858 | 3.908 | 3.734 | 3.793 | 31,960 | -0.01(-0.36%) |
Jan 29, 2009 | 3.844 | 3.936 | 3.807 | 3.807 | 17,863 | -0.09(-2.35%) |
Jan 28, 2009 | 3.761 | 3.902 | 3.605 | 3.899 | 31,979 | +0.19(+5.20%) |
Jan 27, 2009 | 3.670 | 3.734 | 3.639 | 3.706 | 15,385 | +0.08(+2.28%) |
Jan 26, 2009 | 3.440 | 3.624 | 3.440 | 3.624 | 163,275 | +0.37(+11.27%) |
Jan 23, 2009 | 3.192 | 3.257 | 3.037 | 3.257 | 68,759 | -0.06(-1.80%) |
Jan 22, 2009 | 3.477 | 3.477 | 3.284 | 3.316 | 2,992 | -0.16(-4.62%) |
Jan 21, 2009 | 3.523 | 3.523 | 3.220 | 3.477 | 6,144 | +0.15(+4.41%) |
Jan 20, 2009 | 3.440 | 3.440 | 3.284 | 3.330 | 6,130 | -0.27(-7.40%) |
Jan 16, 2009 | 3.670 | 3.670 | 3.596 | 3.596 | 14,824 | -0.07(-1.95%) |
Jan 15, 2009 | 3.431 | 3.725 | 3.431 | 3.668 | 27,151 | +0.14(+3.84%) |
Jan 14, 2009 | 3.397 | 3.578 | 3.394 | 3.532 | 19,313 | -0.01(-0.26%) |
Jan 13, 2009 | 3.367 | 3.541 | 3.367 | 3.541 | 13,905 | +0.05(+1.55%) |
Jan 12, 2009 | 3.523 | 3.614 | 3.449 | 3.487 | 14,156 | +0.06(+1.63%) |
Jan 09, 2009 | 3.211 | 3.504 | 3.211 | 3.431 | 14,225 | -0.11(-3.11%) |
Jan 08, 2009 | 3.348 | 3.541 | 2.981 | 3.541 | 24,193 | +0.13(+3.76%) |
Jan 07, 2009 | 3.532 | 3.532 | 3.330 | 3.413 | 12,470 | -0.07(-2.11%) |
Jan 06, 2009 | 3.211 | 3.486 | 3.211 | 3.486 | 72,405 | +0.49(+16.21%) |
Jan 05, 2009 | 2.853 | 3.110 | 2.844 | 3.000 | 55,234 | +0.31(+11.60%) |
Jan 02, 2009 | 2.477 | 2.715 | 2.477 | 2.688 | 66,106 | +0.54(+25.21%) |
Dec 31, 2008 | 2.073 | 2.330 | 2.018 | 2.147 | 72,500 | +0.04(+1.74%) |
Dec 30, 2008 | 2.192 | 2.303 | 2.037 | 2.110 | 69,531 | -0.06(-2.95%) |
Dec 29, 2008 | 2.238 | 2.266 | 2.110 | 2.174 | 39,544 | -0.17(-7.06%) |
Dec 26, 2008 | 2.504 | 2.504 | 2.339 | 2.339 | 24,251 | -0.23(-8.93%) |
Dec 24, 2008 | 2.660 | 2.697 | 2.541 | 2.569 | 14,188 | -0.06(-2.44%) |
Dec 23, 2008 | 2.798 | 2.844 | 2.615 | 2.633 | 59,774 | -0.31(-10.59%) |
Dec 22, 2008 | 2.945 | 2.991 | 2.871 | 2.945 | 20,564 | -0.10(-3.14%) |
Dec 19, 2008 | 3.082 | 3.137 | 2.807 | 3.040 | 39,998 | +0.04(+1.35%) |
Dec 18, 2008 | 3.257 | 3.312 | 3.000 | 3.000 | 43,868 | -0.51(-14.62%) |
Dec 17, 2008 | 3.367 | 3.560 | 3.046 | 3.514 | 168,489 | +0.00(+0.00%) |
Dec 16, 2008 | 3.174 | 3.532 | 3.156 | 3.514 | 136,125 | +0.30(+9.43%) |
Dec 15, 2008 | 3.174 | 3.248 | 3.000 | 3.211 | 46,892 | +0.00(+0.00%) |
Dec 12, 2008 | 3.257 | 3.660 | 3.156 | 3.211 | 71,155 | -0.05(-1.41%) |
Dec 11, 2008 | 3.559 | 3.596 | 3.156 | 3.257 | 21,147 | -0.37(-10.13%) |
Dec 10, 2008 | 3.660 | 3.775 | 3.474 | 3.624 | 27,255 | +0.01(+0.41%) |
Dec 09, 2008 | 3.651 | 3.688 | 3.541 | 3.609 | 20,457 | -0.11(-2.94%) |
Dec 08, 2008 | 3.734 | 3.798 | 3.640 | 3.718 | 32,427 | +0.01(+0.32%) |
Dec 05, 2008 | 3.770 | 3.844 | 3.640 | 3.706 | 23,654 | -0.06(-1.46%) |
Dec 04, 2008 | 3.688 | 3.853 | 3.688 | 3.761 | 16,361 | -0.03(-0.73%) |
Dec 03, 2008 | 3.761 | 3.862 | 3.303 | 3.789 | 23,401 | +0.12(+3.25%) |
Dec 02, 2008 | 3.761 | 3.799 | 3.642 | 3.670 | 28,668 | +0.07(+2.04%) |
Dec 01, 2008 | 3.651 | 3.670 | 3.541 | 3.596 | 18,975 | -0.17(-4.62%) |
Nov 28, 2008 | 3.670 | 3.825 | 3.642 | 3.770 | 15,483 | +0.17(+4.85%) |
Nov 26, 2008 | 3.578 | 3.734 | 3.486 | 3.596 | 48,420 | -0.12(-3.21%) |
Nov 25, 2008 | 3.725 | 4.229 | 3.688 | 3.715 | 187,871 | -0.06(-1.70%) |
Nov 24, 2008 | 3.743 | 3.881 | 3.598 | 3.780 | 45,906 | +0.11(+3.00%) |
Nov 21, 2008 | 3.752 | 3.853 | 3.578 | 3.670 | 25,645 | +0.04(+1.01%) |
Nov 20, 2008 | 3.954 | 4.027 | 3.532 | 3.633 | 142,075 | -0.46(-11.21%) |
Nov 19, 2008 | 4.385 | 4.449 | 4.091 | 4.091 | 18,095 | -0.39(-8.61%) |
Nov 18, 2008 | 4.660 | 4.908 | 4.229 | 4.477 | 98,996 | -0.28(-5.97%) |
Nov 17, 2008 | 4.211 | 4.862 | 4.211 | 4.761 | 181,189 | +0.31(+7.01%) |
Nov 14, 2008 | 4.266 | 4.706 | 4.266 | 4.449 | 20,384 | -0.04(-0.94%) |
Nov 13, 2008 | 4.358 | 4.491 | 4.128 | 4.491 | 18,307 | -0.01(-0.14%) |
Nov 12, 2008 | 4.578 | 4.899 | 4.091 | 4.498 | 86,920 | -0.34(-6.96%) |
Nov 11, 2008 | 4.972 | 5.027 | 4.798 | 4.835 | 13,673 | -0.40(-7.71%) |
Nov 10, 2008 | 5.238 | 5.284 | 5.055 | 5.238 | 5,079 | +0.23(+4.63%) |
Nov 07, 2008 | 5.055 | 5.220 | 4.807 | 5.006 | 5,014 | +0.02(+0.32%) |
Nov 06, 2008 | 4.981 | 5.064 | 4.981 | 4.991 | 8,586 | -0.14(-2.68%) |
Nov 05, 2008 | 5.165 | 5.328 | 4.945 | 5.128 | 19,214 | -0.20(-3.79%) |
Nov 04, 2008 | 5.403 | 5.403 | 5.192 | 5.330 | 22,570 | +0.18(+3.57%) |
Nov 03, 2008 | 5.146 | 5.183 | 4.862 | 5.146 | 172,609 | +0.39(+8.09%) |
Oct 31, 2008 | 4.587 | 4.899 | 4.504 | 4.761 | 25,935 | +0.09(+1.96%) |
Oct 30, 2008 | 4.284 | 4.752 | 4.284 | 4.669 | 24,707 | +0.45(+10.65%) |
Oct 29, 2008 | 4.156 | 4.339 | 4.156 | 4.220 | 20,222 | +0.09(+2.22%) |
Oct 28, 2008 | 4.174 | 4.214 | 4.018 | 4.128 | 16,165 | +0.06(+1.58%) |
Oct 27, 2008 | 4.137 | 4.222 | 4.064 | 4.064 | 16,902 | -0.28(-6.34%) |
Oct 24, 2008 | 3.871 | 4.449 | 3.871 | 4.339 | 64,074 | +0.03(+0.64%) |
Oct 23, 2008 | 4.192 | 4.376 | 4.036 | 4.312 | 26,028 | -0.03(-0.63%) |
Oct 22, 2008 | 4.257 | 4.532 | 4.257 | 4.339 | 29,972 | +0.12(+2.83%) |
Oct 21, 2008 | 4.449 | 4.477 | 4.220 | 4.220 | 13,441 | -0.23(-5.15%) |
Oct 20, 2008 | 4.330 | 4.449 | 4.266 | 4.449 | 34,407 | +0.64(+16.87%) |
Oct 17, 2008 | 4.312 | 4.376 | 3.761 | 3.807 | 14,541 | -0.51(-11.89%) |
Oct 16, 2008 | 3.688 | 4.449 | 3.688 | 4.321 | 9,587 | +0.17(+3.97%) |
Oct 15, 2008 | 4.211 | 4.358 | 4.128 | 4.156 | 16,179 | -0.06(-1.31%) |
Oct 14, 2008 | 4.358 | 4.358 | 4.140 | 4.211 | 23,565 | +0.12(+2.91%) |
Oct 13, 2008 | 3.899 | 4.211 | 3.899 | 4.091 | 46,779 | +0.41(+11.22%) |
Oct 10, 2008 | 3.605 | 3.916 | 3.394 | 3.679 | 46,537 | +0.17(+4.97%) |
Oct 09, 2008 | 3.862 | 4.018 | 3.504 | 3.504 | 65,052 | -0.39(-10.12%) |
Oct 08, 2008 | 3.624 | 4.064 | 3.495 | 3.899 | 70,311 | -0.22(-5.26%) |
Oct 07, 2008 | 4.477 | 4.477 | 3.587 | 4.115 | 52,880 | -0.21(-4.75%) |
Oct 06, 2008 | 4.743 | 4.743 | 4.000 | 4.321 | 82,704 | -1.15(-20.97%) |
Oct 03, 2008 | 5.495 | 5.495 | 4.596 | 5.468 | 52,267 | +0.33(+6.43%) |
Oct 02, 2008 | 5.642 | 5.642 | 4.596 | 5.137 | 84,992 | +0.00(+0.00%) |
Oct 01, 2008 | 5.110 | 5.302 | 5.018 | 5.137 | 14,941 | -0.14(-2.61%) |
Sep 30, 2008 | 4.963 | 5.275 | 4.871 | 5.275 | 34,800 | +0.55(+11.65%) |
Sep 29, 2008 | 5.523 | 5.523 | 2.587 | 4.724 | 24,229 | -1.03(-17.86%) |
Sep 26, 2008 | 5.779 | 5.779 | 5.688 | 5.752 | 15,260 | -0.09(-1.57%) |
Sep 25, 2008 | 5.688 | 5.871 | 5.679 | 5.844 | 24,991 | +0.20(+3.58%) |
Sep 24, 2008 | 5.752 | 5.853 | 5.513 | 5.642 | 27,022 | -0.01(-0.16%) |
Sep 23, 2008 | 5.642 | 5.798 | 5.614 | 5.651 | 17,688 | +0.15(+2.67%) |
Sep 22, 2008 | 5.816 | 5.954 | 5.504 | 5.504 | 36,770 | -0.14(-2.44%) |
Sep 19, 2008 | 5.715 | 5.990 | 5.492 | 5.642 | 61,449 | +0.08(+1.49%) |
Sep 18, 2008 | 5.284 | 5.559 | 5.091 | 5.559 | 19,288 | +0.25(+4.66%) |
Sep 17, 2008 | 5.550 | 5.596 | 5.312 | 5.312 | 42,100 | -0.39(-6.76%) |
Sep 16, 2008 | 6.009 | 6.009 | 5.550 | 5.697 | 48,413 | -0.35(-5.77%) |
Sep 15, 2008 | 6.183 | 6.220 | 6.018 | 6.046 | 14,854 | -0.27(-4.27%) |
Sep 12, 2008 | 6.302 | 6.385 | 6.284 | 6.315 | 11,540 | +0.15(+2.44%) |
Sep 11, 2008 | 6.312 | 6.321 | 6.046 | 6.165 | 26,555 | -0.35(-5.35%) |
Sep 10, 2008 | 6.523 | 6.587 | 6.422 | 6.513 | 14,702 | +0.17(+2.75%) |
Sep 09, 2008 | 6.596 | 6.697 | 6.339 | 6.339 | 22,840 | -0.17(-2.68%) |
Sep 08, 2008 | 6.468 | 6.578 | 6.394 | 6.513 | 18,896 | +0.14(+2.16%) |
Sep 05, 2008 | 6.376 | 6.431 | 6.302 | 6.376 | 11,996 | -0.02(-0.29%) |
Sep 04, 2008 | 6.486 | 6.504 | 6.376 | 6.394 | 14,443 | -0.06(-0.85%) |
Sep 03, 2008 | 6.247 | 6.449 | 6.247 | 6.449 | 33,454 | +0.23(+3.69%) |
Sep 02, 2008 | 6.385 | 6.477 | 6.073 | 6.220 | 29,672 | -0.11(-1.74%) |
Aug 29, 2008 | 6.422 | 6.486 | 6.330 | 6.330 | 12,399 | -0.04(-0.58%) |
Aug 28, 2008 | 6.412 | 6.486 | 6.201 | 6.367 | 26,119 | +0.08(+1.31%) |
Aug 27, 2008 | 6.422 | 6.422 | 6.275 | 6.284 | 19,277 | -0.06(-1.01%) |
Aug 26, 2008 | 6.532 | 6.651 | 6.275 | 6.348 | 29,936 | -0.07(-1.14%) |
Aug 25, 2008 | 6.440 | 6.688 | 6.192 | 6.422 | 50,039 | +0.25(+4.01%) |
Aug 22, 2008 | 6.174 | 6.229 | 6.009 | 6.174 | 27,712 | +0.09(+1.51%) |
Aug 21, 2008 | 6.220 | 6.293 | 6.082 | 6.082 | 24,069 | -0.21(-3.35%) |
Aug 20, 2008 | 6.330 | 6.459 | 6.229 | 6.293 | 24,005 | -0.08(-1.30%) |
Aug 19, 2008 | 6.532 | 6.578 | 6.348 | 6.376 | 25,867 | -0.24(-3.61%) |
Aug 18, 2008 | 6.605 | 6.734 | 6.468 | 6.614 | 23,248 | -0.11(-1.64%) |
Aug 15, 2008 | 6.798 | 6.862 | 6.697 | 6.724 | 20,222 | +0.00(+0.00%) |
Aug 14, 2008 | 6.798 | 6.798 | 6.633 | 6.724 | 13,625 | -0.16(-2.27%) |
Aug 13, 2008 | 6.926 | 7.146 | 6.789 | 6.880 | 69,884 | -0.33(-4.58%) |
Aug 12, 2008 | 7.220 | 7.458 | 7.055 | 7.211 | 21,332 | -0.10(-1.38%) |
Aug 11, 2008 | 7.174 | 7.376 | 7.082 | 7.311 | 22,019 | +0.17(+2.31%) |
Aug 08, 2008 | 7.128 | 7.293 | 7.009 | 7.146 | 23,327 | +0.04(+0.52%) |
Aug 07, 2008 | 7.064 | 7.486 | 6.972 | 7.110 | 24,822 | -0.10(-1.40%) |
Aug 06, 2008 | 7.036 | 7.348 | 7.009 | 7.211 | 28,601 | +0.06(+0.77%) |
Aug 05, 2008 | 7.146 | 7.412 | 7.100 | 7.156 | 31,024 | +0.07(+1.04%) |
Aug 04, 2008 | 7.201 | 7.284 | 7.018 | 7.082 | 30,598 | -0.32(-4.34%) |
Aug 01, 2008 | 7.422 | 7.552 | 7.403 | 7.403 | 20,275 | -0.15(-1.94%) |
Jul 31, 2008 | 7.330 | 7.678 | 7.330 | 7.550 | 44,547 | +0.07(+0.98%) |
Jul 30, 2008 | 7.330 | 7.697 | 7.247 | 7.477 | 24,516 | +0.15(+2.00%) |
Jul 29, 2008 | 7.330 | 7.541 | 7.293 | 7.330 | 23,076 | -0.01(-0.12%) |
Jul 28, 2008 | 7.449 | 7.522 | 7.156 | 7.339 | 32,595 | -0.25(-3.26%) |
Jul 25, 2008 | 7.458 | 7.770 | 7.458 | 7.587 | 31,081 | +0.20(+2.73%) |
Jul 24, 2008 | 7.458 | 7.697 | 7.339 | 7.385 | 42,447 | -0.18(-2.42%) |
Jul 23, 2008 | 7.367 | 7.651 | 7.367 | 7.568 | 31,960 | +0.12(+1.60%) |
Jul 22, 2008 | 7.339 | 7.650 | 7.339 | 7.449 | 32,003 | -0.09(-1.19%) |
Jul 21, 2008 | 7.376 | 7.715 | 7.348 | 7.539 | 26,147 | +0.09(+1.21%) |
Jul 18, 2008 | 7.706 | 7.706 | 7.321 | 7.449 | 29,945 | -0.15(-1.93%) |
Jul 17, 2008 | 7.201 | 7.779 | 7.137 | 7.596 | 39,764 | +0.39(+5.48%) |
Jul 16, 2008 | 7.110 | 7.321 | 6.945 | 7.201 | 38,059 | -0.16(-2.12%) |
Jul 15, 2008 | 7.339 | 7.385 | 7.119 | 7.357 | 33,899 | -0.01(-0.12%) |
Jul 14, 2008 | 7.541 | 7.743 | 7.165 | 7.367 | 36,004 | -0.26(-3.37%) |
Jul 11, 2008 | 7.770 | 7.844 | 7.550 | 7.623 | 72,317 | -0.27(-3.37%) |
Jul 10, 2008 | 7.844 | 8.137 | 7.697 | 7.889 | 46,547 | -0.01(-0.12%) |
Jul 09, 2008 | 7.972 | 8.247 | 7.862 | 7.899 | 120,294 | +0.12(+1.53%) |
Jul 08, 2008 | 7.376 | 7.779 | 7.376 | 7.779 | 68,041 | +0.76(+10.85%) |
Jul 07, 2008 | 6.513 | 7.293 | 6.513 | 7.018 | 111,891 | +1.01(+16.79%) |
Jul 04, 2008 | 6.458 | 6.596 | 6.009 | 6.009 | 22,381 | +0.00(+0.00%) |
Jul 03, 2008 | 6.458 | 6.596 | 6.009 | 6.009 | 22,381 | -0.34(-5.35%) |
Jul 02, 2008 | 6.770 | 6.834 | 6.293 | 6.348 | 45,572 | -0.40(-5.98%) |