Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.052 | 8.101 | 7.953 | 8.021 | 6,958,951 | -0.06(-0.69%) |
Jul 30, 2009 | 7.878 | 8.083 | 7.860 | 8.077 | 5,719,039 | +0.24(+3.00%) |
Jul 29, 2009 | 7.748 | 7.928 | 7.748 | 7.841 | 4,358,753 | +0.01(+0.16%) |
Jul 28, 2009 | 7.903 | 7.922 | 7.793 | 7.829 | 2,293,722 | -0.09(-1.17%) |
Jul 27, 2009 | 7.915 | 7.959 | 7.866 | 7.922 | 4,316,355 | -0.06(-0.70%) |
Jul 24, 2009 | 7.872 | 7.990 | 7.804 | 7.977 | 3,399,480 | +0.11(+1.42%) |
Jul 23, 2009 | 7.643 | 7.891 | 7.599 | 7.866 | 3,564,283 | +0.22(+2.92%) |
Jul 22, 2009 | 7.668 | 7.736 | 7.593 | 7.643 | 3,174,546 | -0.06(-0.80%) |
Jul 21, 2009 | 7.630 | 7.705 | 7.562 | 7.705 | 3,397,950 | +0.17(+2.22%) |
Jul 20, 2009 | 7.643 | 7.692 | 7.488 | 7.537 | 4,479,900 | -0.08(-1.06%) |
Jul 17, 2009 | 7.643 | 7.661 | 7.575 | 7.618 | 3,306,331 | -0.02(-0.32%) |
Jul 16, 2009 | 7.680 | 7.686 | 7.544 | 7.643 | 4,579,459 | -0.04(-0.56%) |
Jul 15, 2009 | 7.571 | 7.686 | 7.525 | 7.686 | 4,496,992 | +0.15(+2.06%) |
Jul 14, 2009 | 7.513 | 7.553 | 7.407 | 7.531 | 4,328,702 | +0.02(+0.25%) |
Jul 13, 2009 | 7.345 | 7.513 | 7.339 | 7.513 | 5,731,402 | +0.15(+2.11%) |
Jul 10, 2009 | 7.271 | 7.376 | 7.215 | 7.358 | 4,407,295 | +0.04(+0.51%) |
Jul 09, 2009 | 7.339 | 7.358 | 7.178 | 7.320 | 4,014,700 | +0.02(+0.25%) |
Jul 08, 2009 | 7.506 | 7.537 | 7.240 | 7.302 | 3,805,657 | -0.06(-0.84%) |
Jul 07, 2009 | 7.506 | 7.550 | 7.345 | 7.364 | 4,202,075 | -0.15(-1.98%) |
Jul 06, 2009 | 7.432 | 7.575 | 7.432 | 7.513 | 3,484,138 | +0.03(+0.41%) |
Jul 02, 2009 | 7.550 | 7.637 | 7.469 | 7.482 | 4,765,334 | -0.17(-2.19%) |
Jul 01, 2009 | 7.537 | 7.661 | 7.525 | 7.649 | 2,462,341 | +0.16(+2.15%) |
Jun 30, 2009 | 7.556 | 7.593 | 7.370 | 7.488 | 4,264,600 | -0.07(-0.98%) |
Jun 29, 2009 | 7.500 | 7.581 | 7.389 | 7.562 | 2,687,865 | +0.14(+1.84%) |
Jun 26, 2009 | 7.469 | 7.525 | 7.370 | 7.426 | 2,493,115 | -0.05(-0.66%) |
Jun 25, 2009 | 7.339 | 7.506 | 7.311 | 7.475 | 9,408,759 | +0.13(+1.77%) |
Jun 24, 2009 | 7.333 | 7.444 | 7.277 | 7.345 | 4,578,931 | +0.06(+0.85%) |
Jun 23, 2009 | 7.389 | 7.432 | 7.265 | 7.283 | 5,787,714 | -0.14(-1.84%) |
Jun 22, 2009 | 7.407 | 7.494 | 7.376 | 7.420 | 4,198,029 | -0.05(-0.66%) |
Jun 19, 2009 | 7.637 | 7.637 | 7.413 | 7.469 | 5,340,552 | -0.11(-1.39%) |
Jun 18, 2009 | 7.469 | 7.587 | 7.469 | 7.575 | 3,871,640 | +0.10(+1.33%) |
Jun 17, 2009 | 7.413 | 7.531 | 7.376 | 7.475 | 6,774,665 | +0.06(+0.75%) |
Jun 16, 2009 | 7.544 | 7.550 | 7.327 | 7.420 | 7,135,283 | -0.09(-1.16%) |
Jun 15, 2009 | 7.612 | 7.643 | 7.420 | 7.506 | 4,529,529 | -0.12(-1.54%) |
Jun 12, 2009 | 7.432 | 7.668 | 7.376 | 7.624 | 8,203,507 | +0.15(+2.07%) |
Jun 11, 2009 | 7.289 | 7.531 | 7.277 | 7.469 | 14,309,655 | +0.21(+2.90%) |
Jun 10, 2009 | 7.209 | 7.289 | 7.110 | 7.258 | 10,394,220 | +0.09(+1.21%) |
Jun 09, 2009 | 7.079 | 7.234 | 7.017 | 7.172 | 13,405,666 | -0.09(-1.20%) |
Jun 08, 2009 | 7.277 | 7.320 | 7.196 | 7.258 | 5,519,032 | -0.04(-0.59%) |
Jun 05, 2009 | 7.302 | 7.376 | 7.209 | 7.302 | 3,821,721 | +0.03(+0.43%) |
Jun 04, 2009 | 7.283 | 7.302 | 7.227 | 7.271 | 3,048,727 | +0.02(+0.26%) |
Jun 03, 2009 | 7.308 | 7.358 | 7.165 | 7.252 | 4,888,506 | -0.09(-1.27%) |
Jun 02, 2009 | 7.364 | 7.411 | 7.289 | 7.345 | 4,011,528 | -0.01(-0.17%) |
Jun 01, 2009 | 7.097 | 7.376 | 7.091 | 7.358 | 5,950,330 | +0.33(+4.67%) |
May 29, 2009 | 6.917 | 7.085 | 6.818 | 7.029 | 5,806,391 | +0.13(+1.89%) |
May 28, 2009 | 6.812 | 6.924 | 6.769 | 6.899 | 5,832,603 | +0.09(+1.37%) |
May 27, 2009 | 7.029 | 7.048 | 6.806 | 6.806 | 5,821,414 | -0.20(-2.92%) |
May 26, 2009 | 6.831 | 7.085 | 6.781 | 7.010 | 4,325,341 | +0.19(+2.82%) |
May 22, 2009 | 6.806 | 6.880 | 6.750 | 6.818 | 3,636,275 | +0.01(+0.09%) |
May 21, 2009 | 6.880 | 6.917 | 6.806 | 6.812 | 4,903,274 | -0.11(-1.61%) |
May 20, 2009 | 7.153 | 7.172 | 6.924 | 6.924 | 4,945,498 | -0.14(-1.93%) |
May 19, 2009 | 6.961 | 7.153 | 6.911 | 7.060 | 3,538,161 | +0.12(+1.70%) |
May 18, 2009 | 7.017 | 7.066 | 6.837 | 6.942 | 5,199,173 | -0.02(-0.36%) |
May 15, 2009 | 7.122 | 7.141 | 6.950 | 6.967 | 3,864,207 | -0.19(-2.68%) |
May 14, 2009 | 7.277 | 7.327 | 7.097 | 7.159 | 6,229,662 | -0.07(-1.03%) |
May 13, 2009 | 7.432 | 7.519 | 7.209 | 7.234 | 8,804,466 | -0.20(-2.67%) |
May 12, 2009 | 7.438 | 7.475 | 7.370 | 7.432 | 6,843,698 | +0.04(+0.50%) |
May 11, 2009 | 7.308 | 7.488 | 7.302 | 7.395 | 4,657,507 | +0.01(+0.17%) |
May 08, 2009 | 7.370 | 7.475 | 7.333 | 7.382 | 6,446,879 | +0.02(+0.34%) |
May 07, 2009 | 7.506 | 7.519 | 7.327 | 7.358 | 9,769,037 | -0.11(-1.49%) |
May 06, 2009 | 7.537 | 7.556 | 7.407 | 7.469 | 7,262,639 | -0.09(-1.23%) |
May 05, 2009 | 7.537 | 7.630 | 7.537 | 7.562 | 11,716,506 | +0.00(+0.00%) |
May 04, 2009 | 7.537 | 7.575 | 7.500 | 7.562 | 7,604,690 | +0.12(+1.67%) |
May 01, 2009 | 7.469 | 7.568 | 7.370 | 7.438 | 9,688,199 | -0.01(-0.17%) |
Apr 30, 2009 | 7.482 | 7.587 | 7.302 | 7.451 | 9,898,057 | -0.02(-0.33%) |
Apr 29, 2009 | 7.426 | 7.587 | 7.376 | 7.475 | 7,087,694 | +0.12(+1.60%) |
Apr 28, 2009 | 7.234 | 7.451 | 7.203 | 7.358 | 6,352,848 | +0.07(+1.02%) |
Apr 27, 2009 | 7.066 | 7.420 | 7.066 | 7.283 | 7,604,018 | +0.10(+1.38%) |
Apr 24, 2009 | 7.227 | 7.296 | 7.128 | 7.184 | 6,870,245 | -0.01(-0.17%) |
Apr 23, 2009 | 7.376 | 7.389 | 7.178 | 7.196 | 5,936,351 | -0.18(-2.44%) |
Apr 22, 2009 | 7.277 | 7.506 | 7.209 | 7.376 | 10,922,842 | +0.04(+0.51%) |
Apr 21, 2009 | 7.258 | 7.401 | 7.258 | 7.339 | 5,650,622 | +0.06(+0.77%) |
Apr 20, 2009 | 7.320 | 7.420 | 7.271 | 7.283 | 13,428,071 | -0.12(-1.59%) |
Apr 17, 2009 | 7.469 | 7.513 | 7.395 | 7.401 | 3,558,709 | -0.03(-0.42%) |
Apr 16, 2009 | 7.339 | 7.488 | 7.320 | 7.432 | 4,588,701 | +0.11(+1.44%) |
Apr 15, 2009 | 7.593 | 7.593 | 7.296 | 7.327 | 7,208,404 | +0.01(+0.17%) |
Apr 14, 2009 | 7.469 | 7.475 | 7.314 | 7.314 | 6,504,592 | -0.17(-2.24%) |
Apr 13, 2009 | 7.556 | 7.606 | 7.438 | 7.482 | 4,629,271 | -0.09(-1.23%) |
Apr 09, 2009 | 7.624 | 7.624 | 7.488 | 7.575 | 4,010,536 | +0.07(+0.91%) |
Apr 08, 2009 | 7.382 | 7.544 | 7.376 | 7.506 | 3,490,284 | +0.12(+1.59%) |
Apr 07, 2009 | 7.345 | 7.457 | 7.289 | 7.389 | 5,124,026 | -0.05(-0.67%) |
Apr 06, 2009 | 7.482 | 7.606 | 7.382 | 7.438 | 5,317,543 | -0.12(-1.64%) |
Apr 03, 2009 | 7.500 | 7.637 | 7.482 | 7.562 | 5,975,675 | +0.06(+0.83%) |
Apr 02, 2009 | 7.531 | 7.637 | 7.364 | 7.500 | 11,443,304 | +0.09(+1.27%) |
Apr 01, 2009 | 7.265 | 7.438 | 7.153 | 7.406 | 8,288,588 | +0.07(+0.91%) |
Mar 31, 2009 | 7.339 | 7.506 | 7.277 | 7.339 | 10,832,837 | +0.04(+0.59%) |
Mar 30, 2009 | 7.252 | 7.339 | 7.196 | 7.296 | 4,210,153 | -0.17(-2.32%) |
Mar 26, 2009 | 7.413 | 7.500 | 7.302 | 7.469 | 6,260,073 | +0.08(+1.09%) |
Mar 25, 2009 | 7.494 | 7.575 | 7.227 | 7.389 | 6,257,092 | -0.07(-0.91%) |
Mar 24, 2009 | 7.494 | 7.544 | 7.296 | 7.457 | 9,265,425 | -0.11(-1.39%) |
Mar 23, 2009 | 7.413 | 7.568 | 7.401 | 7.562 | 6,924,231 | +0.24(+3.21%) |
Mar 20, 2009 | 7.432 | 7.506 | 7.314 | 7.327 | 5,228,697 | +0.00(+0.00%) |
Mar 19, 2009 | 7.475 | 7.475 | 7.147 | 7.327 | 10,413,443 | -0.04(-0.59%) |
Mar 18, 2009 | 7.258 | 7.537 | 7.196 | 7.370 | 10,559,421 | +0.04(+0.51%) |
Mar 17, 2009 | 7.072 | 7.333 | 6.967 | 7.333 | 6,672,783 | +0.24(+3.32%) |
Mar 16, 2009 | 7.060 | 7.209 | 6.967 | 7.097 | 8,626,804 | +0.11(+1.51%) |
Mar 13, 2009 | 6.942 | 7.017 | 6.849 | 6.992 | 0 | +0.12(+1.81%) |
Mar 12, 2009 | 6.676 | 6.893 | 6.595 | 6.868 | 13,315,343 | +0.18(+2.69%) |
Mar 11, 2009 | 6.657 | 6.825 | 6.626 | 6.688 | 11,358,787 | +0.07(+1.03%) |
Mar 10, 2009 | 6.719 | 6.763 | 6.580 | 6.620 | 10,237,588 | +0.01(+0.09%) |
Mar 09, 2009 | 6.657 | 6.837 | 6.558 | 6.614 | 8,670,576 | -0.12(-1.84%) |
Mar 06, 2009 | 6.601 | 6.825 | 6.546 | 6.738 | 0 | +0.19(+2.84%) |
Mar 05, 2009 | 6.577 | 6.639 | 6.446 | 6.552 | 7,826,575 | -0.19(-2.85%) |
Mar 04, 2009 | 6.682 | 6.862 | 6.663 | 6.744 | 7,099,023 | -0.07(-1.00%) |
Mar 02, 2009 | 6.719 | 7.041 | 6.707 | 6.812 | 9,027,158 | -0.04(-0.63%) |
Feb 27, 2009 | 6.756 | 7.035 | 6.670 | 6.856 | 0 | +0.04(+0.55%) |
Feb 26, 2009 | 6.719 | 6.905 | 6.701 | 6.818 | 8,887,656 | +0.15(+2.33%) |
Feb 25, 2009 | 7.041 | 7.041 | 6.186 | 6.663 | 19,325,748 | +0.07(+1.13%) |
Feb 24, 2009 | 6.260 | 6.657 | 6.260 | 6.589 | 11,012,665 | +0.33(+5.35%) |
Feb 23, 2009 | 6.508 | 6.595 | 6.211 | 6.254 | 6,102,810 | -0.20(-3.07%) |
Feb 20, 2009 | 6.422 | 6.508 | 6.248 | 6.453 | 0 | -0.07(-1.14%) |
Feb 19, 2009 | 6.632 | 6.728 | 6.490 | 6.527 | 5,038,017 | -0.10(-1.50%) |
Feb 18, 2009 | 6.719 | 6.738 | 6.595 | 6.626 | 6,815,393 | -0.07(-1.11%) |
Feb 17, 2009 | 6.967 | 7.010 | 6.701 | 6.701 | 8,958,633 | -0.40(-5.67%) |
Feb 13, 2009 | 7.134 | 7.190 | 7.041 | 7.103 | 0 | -0.07(-0.95%) |
Feb 12, 2009 | 6.942 | 7.190 | 6.924 | 7.172 | 6,237,761 | +0.09(+1.31%) |
Feb 11, 2009 | 7.178 | 7.209 | 6.992 | 7.079 | 4,389,770 | -0.08(-1.13%) |
Feb 10, 2009 | 8.089 | 8.089 | 7.122 | 7.159 | 6,194,160 | -0.26(-3.51%) |
Feb 09, 2009 | 7.531 | 7.531 | 7.325 | 7.420 | 3,143,337 | -0.07(-0.99%) |
Feb 06, 2009 | 7.364 | 7.519 | 7.295 | 7.494 | 0 | +0.14(+1.85%) |
Feb 05, 2009 | 7.128 | 7.389 | 7.085 | 7.358 | 5,780,666 | +0.18(+2.50%) |
Feb 04, 2009 | 7.308 | 7.314 | 7.085 | 7.178 | 6,773,148 | -0.14(-1.95%) |
Feb 03, 2009 | 7.376 | 7.438 | 7.258 | 7.320 | 5,517,501 | -0.09(-1.25%) |
Feb 02, 2009 | 7.289 | 7.451 | 7.221 | 7.413 | 4,454,063 | +0.13(+1.79%) |
Jan 30, 2009 | 7.283 | 7.500 | 7.240 | 7.283 | 0 | -0.04(-0.51%) |
Jan 29, 2009 | 7.376 | 7.506 | 7.271 | 7.320 | 4,318,826 | -0.09(-1.25%) |
Jan 28, 2009 | 7.463 | 7.463 | 7.246 | 7.413 | 6,190,457 | +0.05(+0.67%) |
Jan 27, 2009 | 7.544 | 7.562 | 7.227 | 7.364 | 7,670,530 | -0.15(-1.98%) |
Jan 26, 2009 | 7.500 | 7.601 | 7.435 | 7.513 | 9,058,669 | +0.06(+0.83%) |
Jan 23, 2009 | 7.066 | 7.482 | 7.023 | 7.451 | 0 | +0.22(+3.09%) |
Jan 22, 2009 | 7.128 | 7.308 | 7.085 | 7.227 | 5,948,160 | +0.02(+0.26%) |
Jan 21, 2009 | 7.153 | 7.240 | 7.010 | 7.209 | 8,759,679 | +0.19(+2.74%) |
Jan 20, 2009 | 6.979 | 7.240 | 6.924 | 7.017 | 11,018,138 | +0.04(+0.53%) |
Jan 16, 2009 | 6.986 | 7.041 | 6.837 | 6.979 | 0 | +0.07(+0.99%) |
Jan 15, 2009 | 6.750 | 6.955 | 6.648 | 6.911 | 9,720,778 | +0.19(+2.76%) |
Jan 14, 2009 | 6.552 | 6.750 | 6.446 | 6.725 | 11,064,267 | +0.06(+0.93%) |
Jan 13, 2009 | 6.818 | 6.880 | 6.608 | 6.663 | 12,674,281 | -0.15(-2.18%) |
Jan 12, 2009 | 6.688 | 6.967 | 6.670 | 6.812 | 6,260,583 | -0.12(-1.70%) |
Jan 09, 2009 | 6.942 | 7.048 | 6.812 | 6.930 | 6,594,231 | +0.00(+0.00%) |
Jan 08, 2009 | 6.744 | 6.998 | 6.682 | 6.930 | 8,540,404 | +0.19(+2.85%) |
Jan 07, 2009 | 6.744 | 6.936 | 6.719 | 6.738 | 7,288,329 | -0.11(-1.63%) |
Jan 06, 2009 | 6.688 | 6.936 | 6.651 | 6.849 | 7,882,187 | +0.21(+3.17%) |
Jan 05, 2009 | 6.465 | 6.682 | 6.434 | 6.639 | 4,707,960 | +0.16(+2.49%) |
Jan 02, 2009 | 6.310 | 6.515 | 6.273 | 6.477 | 0 | +0.21(+3.36%) |
Jan 01, 2009 | 6.006 | 6.304 | 5.994 | 6.267 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.006 | 6.304 | 5.994 | 6.267 | 5,800,087 | +0.29(+4.77%) |
Dec 30, 2008 | 5.895 | 5.988 | 5.833 | 5.982 | 2,980,234 | +0.13(+2.22%) |
Dec 29, 2008 | 5.808 | 5.889 | 5.789 | 5.851 | 3,168,769 | -0.01(-0.11%) |
Dec 26, 2008 | 5.696 | 5.858 | 5.665 | 5.858 | 0 | +0.19(+3.28%) |
Dec 24, 2008 | 5.771 | 5.827 | 5.665 | 5.672 | 2,610,539 | -0.11(-1.82%) |
Dec 23, 2008 | 6.000 | 6.025 | 5.690 | 5.777 | 4,930,292 | -0.20(-3.32%) |
Dec 22, 2008 | 6.031 | 6.081 | 5.864 | 5.975 | 4,896,679 | -0.05(-0.82%) |
Dec 19, 2008 | 5.938 | 6.136 | 5.938 | 6.025 | 6,237,332 | +0.09(+1.57%) |
Dec 18, 2008 | 6.112 | 6.112 | 5.889 | 5.932 | 6,048,585 | -0.05(-0.83%) |
Dec 17, 2008 | 6.031 | 6.062 | 5.957 | 5.982 | 5,080,867 | -0.09(-1.53%) |
Dec 16, 2008 | 5.920 | 6.118 | 5.920 | 6.074 | 8,195,976 | +0.18(+3.05%) |
Dec 15, 2008 | 6.180 | 6.180 | 5.746 | 5.895 | 7,529,298 | -0.24(-3.94%) |
Dec 12, 2008 | 5.876 | 6.192 | 5.876 | 6.136 | 0 | +0.05(+0.81%) |
Dec 11, 2008 | 6.273 | 6.332 | 6.013 | 6.087 | 5,883,102 | -0.17(-2.68%) |
Dec 10, 2008 | 6.093 | 6.291 | 6.074 | 6.254 | 5,096,658 | +0.23(+3.81%) |
Dec 09, 2008 | 6.074 | 6.223 | 5.926 | 6.025 | 4,903,645 | -0.12(-1.92%) |
Dec 08, 2008 | 6.211 | 6.366 | 6.074 | 6.143 | 6,266,947 | +0.04(+0.71%) |
Dec 05, 2008 | 5.858 | 6.112 | 5.653 | 6.099 | 0 | +0.16(+2.71%) |
Dec 04, 2008 | 6.279 | 6.291 | 5.851 | 5.938 | 7,914,145 | -0.38(-5.99%) |
Dec 03, 2008 | 6.074 | 6.360 | 5.932 | 6.316 | 7,568,744 | +0.22(+3.56%) |
Dec 02, 2008 | 5.994 | 6.198 | 5.895 | 6.099 | 6,673,780 | +0.19(+3.25%) |
Dec 01, 2008 | 6.279 | 6.298 | 5.907 | 5.907 | 4,873,638 | -0.39(-6.20%) |
Nov 28, 2008 | 6.198 | 6.304 | 5.988 | 6.298 | 1,696,561 | +0.12(+2.01%) |
Nov 26, 2008 | 5.932 | 6.180 | 5.907 | 6.174 | 6,139,162 | +0.10(+1.63%) |
Nov 25, 2008 | 6.099 | 6.341 | 5.876 | 6.074 | 8,266,552 | -0.06(-0.91%) |
Nov 24, 2008 | 6.000 | 6.279 | 5.907 | 6.130 | 10,758,549 | +0.20(+3.34%) |
Nov 21, 2008 | 5.442 | 5.963 | 5.405 | 5.932 | 9,479,447 | +0.47(+8.63%) |
Nov 20, 2008 | 6.043 | 6.149 | 5.393 | 5.461 | 17,597,048 | -0.61(-10.10%) |
Nov 19, 2008 | 6.353 | 6.564 | 6.050 | 6.074 | 6,321,875 | -0.32(-4.95%) |
Nov 18, 2008 | 6.502 | 6.589 | 6.198 | 6.391 | 6,021,099 | -0.11(-1.72%) |
Nov 17, 2008 | 6.570 | 6.713 | 6.440 | 6.502 | 7,647,758 | -0.17(-2.51%) |
Nov 14, 2008 | 6.403 | 7.004 | 6.316 | 6.670 | 0 | +0.15(+2.28%) |
Nov 13, 2008 | 6.013 | 6.651 | 5.975 | 6.521 | 9,440,125 | +0.56(+9.36%) |
Nov 12, 2008 | 6.019 | 6.112 | 5.920 | 5.963 | 4,372,735 | -0.19(-3.12%) |
Nov 11, 2008 | 6.130 | 6.453 | 6.031 | 6.155 | 4,866,514 | -0.05(-0.80%) |
Nov 10, 2008 | 6.477 | 6.477 | 6.093 | 6.205 | 4,846,073 | -0.15(-2.44%) |
Nov 07, 2008 | 6.136 | 6.366 | 6.105 | 6.360 | 0 | +0.25(+4.16%) |
Nov 06, 2008 | 6.353 | 6.459 | 6.056 | 6.105 | 6,419,304 | -0.38(-5.83%) |
Nov 05, 2008 | 6.422 | 6.769 | 6.391 | 6.484 | 4,943,657 | +0.00(+0.00%) |
Nov 04, 2008 | 6.552 | 6.601 | 6.353 | 6.484 | 5,578,238 | +0.08(+1.26%) |
Nov 03, 2008 | 6.353 | 6.496 | 6.291 | 6.403 | 4,109,302 | +0.05(+0.78%) |
Oct 31, 2008 | 6.446 | 6.583 | 6.279 | 6.353 | 0 | -0.18(-2.75%) |
Oct 30, 2008 | 6.558 | 6.589 | 6.248 | 6.533 | 5,520,004 | +0.23(+3.64%) |
Oct 29, 2008 | 6.366 | 6.496 | 6.211 | 6.304 | 7,078,182 | -0.06(-0.97%) |
Oct 28, 2008 | 6.112 | 6.453 | 5.827 | 6.366 | 7,675,686 | +0.37(+6.20%) |
Oct 27, 2008 | 6.000 | 6.279 | 5.957 | 5.994 | 5,551,504 | -0.24(-3.78%) |
Oct 24, 2008 | 6.074 | 6.366 | 5.889 | 6.229 | 0 | -0.10(-1.57%) |
Oct 23, 2008 | 6.329 | 6.484 | 5.907 | 6.329 | 11,217,894 | +0.06(+0.89%) |
Oct 22, 2008 | 6.558 | 6.577 | 6.056 | 6.273 | 5,617,729 | -0.32(-4.80%) |
Oct 21, 2008 | 6.738 | 6.818 | 6.508 | 6.589 | 5,811,036 | -0.31(-4.49%) |
Oct 20, 2008 | 6.248 | 6.911 | 6.242 | 6.899 | 5,301,762 | +0.61(+9.76%) |
Oct 17, 2008 | 6.124 | 6.558 | 6.013 | 6.285 | 0 | -0.01(-0.10%) |
Oct 16, 2008 | 5.641 | 6.304 | 5.579 | 6.291 | 15,435,361 | +0.61(+10.69%) |
Oct 15, 2008 | 6.093 | 6.186 | 5.647 | 5.684 | 6,895,279 | -0.51(-8.30%) |
Oct 14, 2008 | 6.428 | 7.965 | 5.951 | 6.198 | 10,068,195 | -0.01(-0.10%) |
Oct 13, 2008 | 5.858 | 6.236 | 5.634 | 6.205 | 6,119,267 | +0.57(+10.12%) |
Oct 10, 2008 | 5.529 | 5.851 | 5.163 | 5.634 | 0 | -0.04(-0.76%) |
Oct 09, 2008 | 5.895 | 6.198 | 5.672 | 5.678 | 9,195,706 | -0.34(-5.66%) |
Oct 08, 2008 | 6.136 | 6.267 | 5.889 | 6.019 | 14,697,877 | -0.27(-4.33%) |
Oct 07, 2008 | 6.930 | 6.979 | 6.205 | 6.291 | 12,052,428 | -0.50(-7.39%) |
Oct 06, 2008 | 7.265 | 7.432 | 6.577 | 6.794 | 10,756,470 | -0.61(-8.28%) |
Oct 03, 2008 | 7.630 | 7.698 | 7.345 | 7.407 | 0 | -0.15(-2.05%) |
Oct 02, 2008 | 7.717 | 7.822 | 7.488 | 7.562 | 3,998,758 | -0.24(-3.02%) |
Oct 01, 2008 | 7.717 | 7.841 | 7.624 | 7.798 | 3,616,790 | +0.07(+0.88%) |
Sep 30, 2008 | 7.624 | 7.822 | 7.513 | 7.729 | 5,341,662 | +0.21(+2.80%) |
Sep 29, 2008 | 7.915 | 8.021 | 7.370 | 7.519 | 6,015,054 | -0.49(-6.11%) |
Sep 26, 2008 | 7.785 | 8.015 | 7.692 | 8.008 | 0 | +0.11(+1.41%) |
Sep 25, 2008 | 7.860 | 7.996 | 7.779 | 7.897 | 5,600,781 | +0.09(+1.11%) |
Sep 24, 2008 | 7.810 | 7.897 | 7.742 | 7.810 | 4,032,409 | -0.02(-0.24%) |
Sep 23, 2008 | 7.946 | 8.027 | 7.791 | 7.829 | 3,785,932 | -0.07(-0.86%) |
Sep 22, 2008 | 7.946 | 8.064 | 7.835 | 7.897 | 4,410,993 | -0.10(-1.24%) |
Sep 19, 2008 | 7.711 | 8.994 | 7.587 | 7.996 | 0 | +0.30(+3.86%) |
Sep 18, 2008 | 7.624 | 7.909 | 7.342 | 7.698 | 9,791,991 | +0.20(+2.73%) |
Sep 17, 2008 | 7.723 | 7.779 | 7.463 | 7.494 | 9,238,825 | -0.37(-4.73%) |
Sep 16, 2008 | 8.095 | 8.213 | 7.630 | 7.866 | 14,749,179 | -0.34(-4.15%) |
Sep 15, 2008 | 8.349 | 8.504 | 8.182 | 8.207 | 3,893,674 | -0.34(-3.99%) |
Sep 12, 2008 | 8.393 | 8.572 | 8.343 | 8.548 | 0 | +0.12(+1.47%) |
Sep 11, 2008 | 8.380 | 8.442 | 8.272 | 8.424 | 4,088,602 | +0.02(+0.30%) |
Sep 10, 2008 | 8.337 | 8.461 | 8.269 | 8.399 | 3,945,061 | +0.08(+0.97%) |
Sep 09, 2008 | 8.566 | 8.585 | 8.312 | 8.318 | 5,560,703 | -0.20(-2.40%) |
Sep 08, 2008 | 8.430 | 8.597 | 8.393 | 8.523 | 5,559,417 | +0.25(+3.07%) |
Sep 05, 2008 | 8.325 | 8.325 | 8.132 | 8.269 | 0 | -0.08(-0.97%) |
Sep 04, 2008 | 8.331 | 8.380 | 8.232 | 8.349 | 4,771,253 | +0.01(+0.15%) |
Sep 03, 2008 | 8.418 | 8.486 | 8.287 | 8.337 | 3,489,852 | -0.10(-1.18%) |
Sep 02, 2008 | 8.796 | 8.796 | 8.349 | 8.436 | 5,115,033 | +0.02(+0.29%) |
Aug 29, 2008 | 8.399 | 8.467 | 8.387 | 8.411 | 0 | -0.04(-0.44%) |
Aug 28, 2008 | 8.349 | 8.455 | 8.312 | 8.449 | 4,329,792 | +0.13(+1.56%) |
Aug 27, 2008 | 8.238 | 8.374 | 8.188 | 8.318 | 2,684,019 | +0.12(+1.44%) |
Aug 26, 2008 | 8.151 | 8.300 | 8.114 | 8.201 | 5,040,360 | +0.04(+0.46%) |
Aug 25, 2008 | 8.132 | 8.188 | 8.098 | 8.163 | 6,111,559 | +0.01(+0.08%) |
Aug 22, 2008 | 8.126 | 8.207 | 8.108 | 8.157 | 0 | +0.01(+0.15%) |
Aug 21, 2008 | 8.077 | 8.176 | 8.046 | 8.145 | 2,773,692 | +0.02(+0.23%) |
Aug 20, 2008 | 8.232 | 8.238 | 8.077 | 8.126 | 3,606,045 | -0.09(-1.13%) |
Aug 19, 2008 | 8.114 | 8.238 | 8.114 | 8.219 | 2,543,466 | +0.04(+0.45%) |
Aug 18, 2008 | 8.256 | 8.269 | 8.132 | 8.182 | 2,904,720 | -0.03(-0.38%) |
Aug 15, 2008 | 8.300 | 8.418 | 8.138 | 8.213 | 0 | -0.10(-1.19%) |
Aug 14, 2008 | 8.368 | 8.424 | 8.281 | 8.312 | 2,743,635 | -0.09(-1.11%) |
Aug 13, 2008 | 8.343 | 8.449 | 8.287 | 8.405 | 2,570,465 | +0.06(+0.67%) |
Aug 12, 2008 | 8.436 | 8.554 | 8.287 | 8.349 | 2,519,150 | -0.14(-1.68%) |
Aug 11, 2008 | 8.418 | 8.554 | 8.349 | 8.492 | 2,791,002 | +0.03(+0.37%) |
Aug 08, 2008 | 8.263 | 8.461 | 8.219 | 8.461 | 4,970,709 | +0.22(+2.63%) |
Aug 07, 2008 | 8.281 | 8.343 | 8.157 | 8.244 | 3,675,841 | -0.01(-0.15%) |
Aug 06, 2008 | 8.337 | 8.430 | 8.213 | 8.256 | 3,599,498 | -0.11(-1.26%) |
Aug 05, 2008 | 8.387 | 9.223 | 8.083 | 8.362 | 9,153,323 | +0.24(+2.98%) |
Aug 04, 2008 | 8.176 | 8.294 | 8.070 | 8.120 | 6,114,658 | -0.07(-0.91%) |