Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.923 | 7.037 | 6.896 | 7.031 | 89,616 | +0.08(+1.09%) |
Jul 30, 2009 | 6.826 | 6.956 | 6.815 | 6.956 | 33,763 | +0.14(+1.98%) |
Jul 29, 2009 | 6.815 | 6.891 | 6.734 | 6.821 | 31,687 | -0.01(-0.16%) |
Jul 28, 2009 | 6.983 | 6.983 | 6.793 | 6.831 | 12,320 | +0.01(+0.16%) |
Jul 27, 2009 | 6.902 | 6.902 | 6.810 | 6.821 | 9,948 | -0.16(-2.31%) |
Jul 24, 2009 | 6.788 | 7.015 | 6.788 | 6.982 | 22,389 | +0.14(+2.08%) |
Jul 23, 2009 | 6.934 | 7.021 | 6.815 | 6.839 | 49,737 | -0.09(-1.36%) |
Jul 22, 2009 | 6.647 | 7.004 | 6.545 | 6.934 | 167,129 | +0.40(+6.13%) |
Jul 21, 2009 | 6.512 | 6.664 | 6.512 | 6.534 | 130,829 | -0.02(-0.25%) |
Jul 20, 2009 | 6.545 | 6.700 | 6.491 | 6.550 | 36,538 | -0.05(-0.74%) |
Jul 17, 2009 | 6.810 | 6.810 | 6.512 | 6.599 | 118,918 | -0.29(-4.16%) |
Jul 16, 2009 | 7.048 | 7.059 | 6.723 | 6.885 | 106,123 | -0.37(-5.07%) |
Jul 15, 2009 | 7.318 | 7.324 | 7.107 | 7.253 | 9,438 | +0.16(+2.20%) |
Jul 14, 2009 | 7.292 | 7.302 | 7.086 | 7.097 | 17,434 | -0.20(-2.81%) |
Jul 13, 2009 | 7.529 | 7.529 | 7.091 | 7.302 | 7,816 | -0.13(-1.75%) |
Jul 10, 2009 | 7.470 | 7.470 | 7.172 | 7.432 | 4,622 | +0.33(+4.65%) |
Jul 09, 2009 | 7.443 | 7.443 | 7.091 | 7.102 | 4,622 | -0.19(-2.60%) |
Jul 08, 2009 | 7.215 | 7.291 | 7.213 | 7.291 | 6,162 | +0.14(+1.97%) |
Jul 07, 2009 | 7.502 | 7.502 | 6.994 | 7.150 | 2,588 | -0.16(-2.15%) |
Jul 06, 2009 | 7.307 | 7.307 | 7.280 | 7.307 | 4,806 | +0.18(+2.58%) |
Jul 02, 2009 | 7.150 | 7.248 | 7.069 | 7.123 | 27,372 | -0.05(-0.68%) |
Jul 01, 2009 | 7.291 | 7.459 | 7.172 | 7.172 | 20,498 | -0.03(-0.38%) |
Jun 30, 2009 | 7.145 | 7.562 | 6.815 | 7.199 | 1,188,367 | +0.25(+3.66%) |
Jun 29, 2009 | 7.302 | 7.410 | 6.848 | 6.945 | 73,750 | -0.30(-4.18%) |
Jun 26, 2009 | 7.145 | 7.486 | 7.144 | 7.248 | 26,007 | +0.49(+7.20%) |
Jun 25, 2009 | 6.977 | 7.291 | 6.729 | 6.761 | 11,521 | -0.08(-1.19%) |
Jun 24, 2009 | 7.048 | 7.107 | 6.842 | 6.842 | 21,089 | -0.22(-3.07%) |
Jun 23, 2009 | 7.031 | 7.059 | 6.869 | 7.059 | 15,262 | +0.01(+0.08%) |
Jun 22, 2009 | 7.302 | 7.302 | 6.972 | 7.053 | 15,615 | -0.21(-2.83%) |
Jun 19, 2009 | 7.356 | 7.356 | 7.123 | 7.259 | 7,151 | -0.10(-1.32%) |
Jun 18, 2009 | 7.264 | 7.356 | 7.264 | 7.356 | 1,623 | -0.01(-0.07%) |
Jun 17, 2009 | 7.437 | 7.567 | 7.313 | 7.361 | 18,211 | -0.09(-1.16%) |
Jun 16, 2009 | 7.572 | 7.572 | 7.448 | 7.448 | 13,106 | -0.06(-0.79%) |
Jun 15, 2009 | 7.567 | 7.567 | 7.507 | 7.507 | 6,840 | +0.12(+1.65%) |
Jun 12, 2009 | 7.524 | 7.524 | 7.383 | 7.386 | 62,860 | -0.13(-1.69%) |
Jun 11, 2009 | 7.567 | 7.567 | 7.410 | 7.513 | 2,982 | -0.05(-0.71%) |
Jun 10, 2009 | 7.248 | 7.567 | 7.248 | 7.567 | 14,559 | +0.34(+4.71%) |
Jun 09, 2009 | 6.896 | 7.227 | 6.858 | 7.227 | 19,412 | +0.21(+3.03%) |
Jun 08, 2009 | 7.156 | 7.059 | 7.014 | 7.014 | 1,207 | -0.03(-0.48%) |
Jun 05, 2009 | 7.156 | 7.156 | 7.034 | 7.048 | 1,784 | -0.12(-1.66%) |
Jun 04, 2009 | 7.167 | 7.167 | 7.037 | 7.167 | 7,419 | +0.22(+3.19%) |
Jun 03, 2009 | 6.945 | 7.021 | 6.945 | 6.945 | 1,682 | +0.09(+1.26%) |
Jun 02, 2009 | 6.853 | 6.896 | 6.772 | 6.858 | 15,267 | -0.04(-0.55%) |
Jun 01, 2009 | 6.923 | 6.999 | 6.896 | 6.896 | 17,157 | +0.05(+0.71%) |
May 29, 2009 | 6.848 | 6.896 | 6.712 | 6.848 | 9,026 | -0.08(-1.09%) |
May 28, 2009 | 6.961 | 7.140 | 6.896 | 6.923 | 24,498 | -0.03(-0.39%) |
May 27, 2009 | 6.956 | 6.956 | 6.915 | 6.950 | 1,922 | +0.03(+0.39%) |
May 26, 2009 | 6.761 | 6.923 | 6.761 | 6.923 | 7,121 | +0.15(+2.24%) |
May 22, 2009 | 6.956 | 6.956 | 6.772 | 6.772 | 2,773 | -0.15(-2.19%) |
May 21, 2009 | 6.912 | 6.967 | 6.869 | 6.923 | 4,104 | -0.01(-0.16%) |
May 20, 2009 | 6.983 | 6.983 | 6.804 | 6.934 | 8,611 | +0.08(+1.18%) |
May 19, 2009 | 6.977 | 6.994 | 6.637 | 6.853 | 23,517 | -0.11(-1.63%) |
May 18, 2009 | 6.939 | 7.096 | 6.939 | 6.967 | 4,387 | -0.08(-1.15%) |
May 15, 2009 | 6.994 | 7.048 | 6.983 | 7.048 | 1,294 | +0.07(+1.01%) |
May 14, 2009 | 7.221 | 7.221 | 6.620 | 6.977 | 27,429 | -0.30(-4.16%) |
May 13, 2009 | 7.269 | 7.318 | 7.269 | 7.280 | 17,375 | -0.02(-0.30%) |
May 12, 2009 | 7.448 | 7.459 | 7.247 | 7.302 | 19,495 | +0.24(+3.37%) |
May 11, 2009 | 7.572 | 7.572 | 7.064 | 7.064 | 26,824 | -0.37(-5.02%) |
May 08, 2009 | 7.437 | 7.659 | 7.286 | 7.437 | 16,454 | -0.14(-1.79%) |
May 07, 2009 | 7.464 | 7.724 | 7.287 | 7.572 | 12,629 | +0.00(+0.00%) |
May 06, 2009 | 7.664 | 8.048 | 7.572 | 7.572 | 5,916 | -0.30(-3.85%) |
May 05, 2009 | 7.843 | 7.956 | 7.632 | 7.875 | 8,476 | -0.18(-2.28%) |
May 04, 2009 | 7.816 | 8.059 | 7.675 | 8.059 | 7,580 | +0.29(+3.69%) |
May 01, 2009 | 7.864 | 8.065 | 7.556 | 7.772 | 6,313 | +0.08(+1.05%) |
Apr 30, 2009 | 7.724 | 7.724 | 7.399 | 7.691 | 6,748 | +0.14(+1.86%) |
Apr 29, 2009 | 7.248 | 7.794 | 7.248 | 7.551 | 5,916 | -0.06(-0.85%) |
Apr 28, 2009 | 7.459 | 7.702 | 7.426 | 7.616 | 6,973 | +0.00(+0.00%) |
Apr 27, 2009 | 7.681 | 7.681 | 7.415 | 7.616 | 11,982 | -0.02(-0.21%) |
Apr 24, 2009 | 7.648 | 7.691 | 7.502 | 7.632 | 4,252 | +0.07(+0.93%) |
Apr 23, 2009 | 7.421 | 7.562 | 7.421 | 7.562 | 1,479 | -0.14(-1.76%) |
Apr 22, 2009 | 7.513 | 7.772 | 7.415 | 7.697 | 2,588 | +0.18(+2.45%) |
Apr 21, 2009 | 7.205 | 7.572 | 7.156 | 7.513 | 5,176 | +0.24(+3.35%) |
Apr 20, 2009 | 7.031 | 7.556 | 7.031 | 7.269 | 24,230 | +0.02(+0.30%) |
Apr 17, 2009 | 6.891 | 7.356 | 6.875 | 7.248 | 44,745 | +0.01(+0.15%) |
Apr 16, 2009 | 7.140 | 7.426 | 7.037 | 7.237 | 23,513 | +0.17(+2.45%) |
Apr 15, 2009 | 7.302 | 7.443 | 7.059 | 7.064 | 5,335 | -0.35(-4.67%) |
Apr 14, 2009 | 7.302 | 7.437 | 7.248 | 7.410 | 2,009 | -0.03(-0.44%) |
Apr 13, 2009 | 7.269 | 7.816 | 7.037 | 7.443 | 25,434 | +0.06(+0.81%) |
Apr 09, 2009 | 7.064 | 7.383 | 7.064 | 7.383 | 10,529 | +0.28(+3.96%) |
Apr 08, 2009 | 6.994 | 7.140 | 6.983 | 7.102 | 5,121 | +0.01(+0.15%) |
Apr 07, 2009 | 6.988 | 7.194 | 6.988 | 7.091 | 3,424 | -0.03(-0.46%) |
Apr 06, 2009 | 6.950 | 7.177 | 6.950 | 7.123 | 8,598 | +0.18(+2.57%) |
Apr 03, 2009 | 6.864 | 6.945 | 6.507 | 6.945 | 7,173 | +0.08(+1.18%) |
Apr 02, 2009 | 6.464 | 6.869 | 6.464 | 6.864 | 2,863 | +0.10(+1.52%) |
Apr 01, 2009 | 6.561 | 6.810 | 6.512 | 6.761 | 6,840 | +0.00(+0.00%) |
Mar 31, 2009 | 6.669 | 6.896 | 6.653 | 6.761 | 6,657 | +0.06(+0.91%) |
Mar 30, 2009 | 7.031 | 7.037 | 6.658 | 6.700 | 6,156 | -0.30(-4.28%) |
Mar 26, 2009 | 6.729 | 7.031 | 6.729 | 6.999 | 8,867 | +0.17(+2.45%) |
Mar 25, 2009 | 6.761 | 7.042 | 6.491 | 6.831 | 3,274 | -0.03(-0.47%) |
Mar 24, 2009 | 6.896 | 7.167 | 6.658 | 6.864 | 13,339 | -0.24(-3.42%) |
Mar 23, 2009 | 7.177 | 7.470 | 7.080 | 7.107 | 3,477 | -0.08(-1.13%) |
Mar 19, 2009 | 7.275 | 7.275 | 7.188 | 7.188 | 4,189 | -0.10(-1.41%) |
Mar 18, 2009 | 6.474 | 7.296 | 6.474 | 7.291 | 3,999 | +0.57(+8.53%) |
Mar 17, 2009 | 6.534 | 6.718 | 6.534 | 6.718 | 1,848 | +0.00(+0.00%) |
Mar 16, 2009 | 6.404 | 6.799 | 6.404 | 6.718 | 8,467 | +0.11(+1.72%) |
Mar 13, 2009 | 6.631 | 6.934 | 6.404 | 6.604 | 7,672 | -0.34(-4.91%) |
Mar 12, 2009 | 6.712 | 6.945 | 6.545 | 6.945 | 129,316 | +0.21(+3.13%) |
Mar 11, 2009 | 6.691 | 6.734 | 6.323 | 6.734 | 12,840 | -0.06(-0.88%) |
Mar 10, 2009 | 6.545 | 6.793 | 6.447 | 6.793 | 8,469 | +0.35(+5.37%) |
Mar 09, 2009 | 6.355 | 6.788 | 6.355 | 6.447 | 34,856 | +0.09(+1.45%) |
Mar 06, 2009 | 6.404 | 6.588 | 6.193 | 6.355 | 14,108 | +0.03(+0.43%) |
Mar 05, 2009 | 6.334 | 6.848 | 6.328 | 6.328 | 21,760 | -0.14(-2.09%) |
Mar 04, 2009 | 6.766 | 6.766 | 6.464 | 6.464 | 3,941 | -0.36(-5.31%) |
Mar 02, 2009 | 6.729 | 6.858 | 6.366 | 6.826 | 17,445 | +0.50(+7.92%) |
Feb 27, 2009 | 6.350 | 6.929 | 6.263 | 6.325 | 55,169 | -0.04(-0.65%) |
Feb 26, 2009 | 5.988 | 6.707 | 5.988 | 6.366 | 30,152 | -0.39(-5.76%) |
Feb 25, 2009 | 6.572 | 7.048 | 6.572 | 6.756 | 161,296 | +0.27(+4.08%) |
Feb 24, 2009 | 6.485 | 6.658 | 6.453 | 6.491 | 11,033 | +0.00(+0.00%) |
Feb 23, 2009 | 6.545 | 6.572 | 6.226 | 6.491 | 17,525 | +0.03(+0.42%) |
Feb 20, 2009 | 5.993 | 6.464 | 5.988 | 6.464 | 23,800 | +0.21(+3.37%) |
Feb 19, 2009 | 6.263 | 6.361 | 6.226 | 6.253 | 1,205 | -0.12(-1.87%) |
Feb 18, 2009 | 6.271 | 6.382 | 6.271 | 6.372 | 2,710 | +0.00(+0.00%) |
Feb 17, 2009 | 6.474 | 6.493 | 6.220 | 6.372 | 6,557 | -0.14(-2.16%) |
Feb 13, 2009 | 6.750 | 6.750 | 6.464 | 6.512 | 55,121 | -0.18(-2.67%) |
Feb 12, 2009 | 6.702 | 6.810 | 6.561 | 6.691 | 13,062 | +0.16(+2.49%) |
Feb 11, 2009 | 7.086 | 7.086 | 6.031 | 6.528 | 16,084 | -0.49(-6.94%) |
Feb 10, 2009 | 6.967 | 7.037 | 6.967 | 7.015 | 5,372 | +0.05(+0.70%) |
Feb 09, 2009 | 7.031 | 7.031 | 6.967 | 6.967 | 3,697 | -0.03(-0.46%) |
Feb 06, 2009 | 6.880 | 7.091 | 6.772 | 6.999 | 34,573 | -0.02(-0.23%) |
Feb 05, 2009 | 6.961 | 7.259 | 6.961 | 7.015 | 16,249 | -0.37(-4.98%) |
Feb 04, 2009 | 7.470 | 7.470 | 6.842 | 7.383 | 36,006 | -0.18(-2.36%) |
Feb 03, 2009 | 7.302 | 7.567 | 7.205 | 7.562 | 25,595 | +0.26(+3.55%) |
Feb 02, 2009 | 7.405 | 7.405 | 7.302 | 7.302 | 9,983 | -0.13(-1.75%) |
Jan 30, 2009 | 7.361 | 7.540 | 7.361 | 7.432 | 9,854 | +0.11(+1.48%) |
Jan 29, 2009 | 7.383 | 7.459 | 7.324 | 7.324 | 5,797 | -0.18(-2.38%) |
Jan 28, 2009 | 7.437 | 7.518 | 7.437 | 7.502 | 18,852 | +0.19(+2.66%) |
Jan 27, 2009 | 7.075 | 7.307 | 7.075 | 7.307 | 38,816 | +0.15(+2.04%) |
Jan 26, 2009 | 6.815 | 7.161 | 6.815 | 7.161 | 18,510 | +0.37(+5.41%) |
Jan 23, 2009 | 6.815 | 6.902 | 6.766 | 6.793 | 5,476 | -0.05(-0.71%) |
Jan 22, 2009 | 6.734 | 6.842 | 6.734 | 6.842 | 4,067 | +0.15(+2.26%) |
Jan 21, 2009 | 6.710 | 6.761 | 6.691 | 6.691 | 4,067 | -0.05(-0.72%) |
Jan 20, 2009 | 6.669 | 6.745 | 6.566 | 6.739 | 13,274 | +0.09(+1.30%) |
Jan 16, 2009 | 6.566 | 6.934 | 6.468 | 6.653 | 12,143 | +0.04(+0.57%) |
Jan 15, 2009 | 6.382 | 6.647 | 5.955 | 6.615 | 50,818 | +0.09(+1.41%) |
Jan 14, 2009 | 6.723 | 6.788 | 6.301 | 6.523 | 33,060 | -0.23(-3.44%) |
Jan 13, 2009 | 7.177 | 7.177 | 6.507 | 6.756 | 22,363 | -0.12(-1.73%) |
Jan 12, 2009 | 6.972 | 6.972 | 6.815 | 6.875 | 12,350 | -0.27(-3.71%) |
Jan 09, 2009 | 7.031 | 7.140 | 6.929 | 7.140 | 22,374 | +0.35(+5.10%) |
Jan 08, 2009 | 6.902 | 7.253 | 6.793 | 6.793 | 39,626 | -0.23(-3.31%) |
Jan 07, 2009 | 7.042 | 7.129 | 6.912 | 7.026 | 14,433 | -0.01(-0.15%) |
Jan 06, 2009 | 7.107 | 7.172 | 6.967 | 7.037 | 18,236 | +0.11(+1.64%) |
Jan 05, 2009 | 7.167 | 7.167 | 6.864 | 6.923 | 7,417 | -0.19(-2.66%) |
Jan 02, 2009 | 6.923 | 7.167 | 6.923 | 7.113 | 14,500 | +0.23(+3.38%) |
Dec 31, 2008 | 6.528 | 6.880 | 6.507 | 6.880 | 29,453 | +0.33(+5.04%) |
Dec 30, 2008 | 6.669 | 6.669 | 6.545 | 6.550 | 13,958 | -0.03(-0.41%) |
Dec 29, 2008 | 6.729 | 6.729 | 6.572 | 6.577 | 11,599 | -0.15(-2.25%) |
Dec 26, 2008 | 6.777 | 6.831 | 6.703 | 6.729 | 3,559 | -0.13(-1.89%) |
Dec 24, 2008 | 6.983 | 6.994 | 6.858 | 6.858 | 18,950 | -0.12(-1.78%) |
Dec 23, 2008 | 6.988 | 6.994 | 6.983 | 6.983 | 924 | -0.19(-2.71%) |
Dec 22, 2008 | 7.215 | 7.221 | 6.952 | 7.177 | 7,478 | -0.10(-1.41%) |
Dec 19, 2008 | 7.123 | 7.296 | 7.113 | 7.280 | 7,419 | +0.16(+2.28%) |
Dec 18, 2008 | 6.685 | 7.821 | 6.685 | 7.118 | 39,467 | +0.30(+4.44%) |
Dec 17, 2008 | 6.777 | 7.031 | 6.766 | 6.815 | 5,716 | -0.14(-2.02%) |
Dec 16, 2008 | 6.750 | 7.302 | 6.750 | 6.956 | 11,899 | -0.20(-2.80%) |
Dec 15, 2008 | 6.793 | 7.156 | 6.793 | 7.156 | 369 | -0.01(-0.15%) |
Dec 12, 2008 | 6.550 | 7.372 | 6.545 | 7.167 | 9,244 | +0.35(+5.16%) |
Dec 11, 2008 | 6.777 | 6.896 | 6.545 | 6.815 | 307,483 | +0.09(+1.29%) |
Dec 10, 2008 | 7.177 | 7.288 | 6.626 | 6.729 | 13,489 | -0.31(-4.38%) |
Dec 09, 2008 | 6.545 | 7.037 | 6.545 | 7.037 | 73,287 | +0.33(+4.92%) |
Dec 08, 2008 | 6.896 | 6.896 | 6.707 | 6.707 | 41,857 | -0.16(-2.36%) |
Dec 05, 2008 | 7.150 | 7.150 | 6.745 | 6.869 | 10,536 | -0.11(-1.55%) |
Dec 04, 2008 | 6.712 | 7.031 | 6.707 | 6.977 | 14,790 | -0.05(-0.77%) |
Dec 03, 2008 | 7.031 | 7.031 | 7.021 | 7.031 | 3,327 | +0.05(+0.70%) |
Dec 02, 2008 | 6.815 | 7.031 | 6.788 | 6.983 | 6,014 | -0.05(-0.69%) |
Dec 01, 2008 | 7.269 | 7.302 | 6.956 | 7.031 | 7,911 | -0.19(-2.62%) |
Nov 28, 2008 | 7.329 | 7.329 | 6.821 | 7.221 | 7,275 | -0.05(-0.74%) |
Nov 26, 2008 | 7.102 | 7.275 | 7.102 | 7.275 | 16,853 | +0.17(+2.44%) |
Nov 25, 2008 | 6.515 | 7.194 | 6.515 | 7.102 | 104,607 | +0.43(+6.40%) |
Nov 24, 2008 | 7.140 | 7.140 | 6.491 | 6.674 | 6,101 | -0.49(-6.87%) |
Nov 21, 2008 | 7.080 | 7.210 | 7.010 | 7.167 | 19,229 | -0.13(-1.78%) |
Nov 20, 2008 | 7.194 | 7.307 | 7.194 | 7.296 | 8,634 | -0.01(-0.07%) |
Nov 19, 2008 | 7.437 | 7.437 | 7.302 | 7.302 | 19,967 | -0.14(-1.82%) |
Nov 18, 2008 | 7.486 | 7.518 | 7.302 | 7.437 | 13,152 | +0.09(+1.27%) |
Nov 17, 2008 | 7.302 | 7.344 | 7.302 | 7.344 | 981 | +0.04(+0.58%) |
Nov 14, 2008 | 7.102 | 7.470 | 7.010 | 7.302 | 93,536 | +0.24(+3.37%) |
Nov 13, 2008 | 6.810 | 7.518 | 6.810 | 7.064 | 31,554 | +0.25(+3.65%) |
Nov 12, 2008 | 6.772 | 6.815 | 6.507 | 6.815 | 1,941 | -0.45(-6.25%) |
Nov 11, 2008 | 7.383 | 7.383 | 7.269 | 7.269 | 1,848 | -0.24(-3.20%) |
Nov 10, 2008 | 7.562 | 7.562 | 7.495 | 7.510 | 1,109 | +0.25(+3.46%) |
Nov 07, 2008 | 7.556 | 7.556 | 7.259 | 7.259 | 3,512 | -0.31(-4.07%) |
Nov 06, 2008 | 7.177 | 7.637 | 6.685 | 7.567 | 6,286 | -0.01(-0.07%) |
Nov 05, 2008 | 7.816 | 7.816 | 7.572 | 7.572 | 831 | -0.01(-0.10%) |
Nov 04, 2008 | 7.617 | 7.617 | 7.580 | 7.580 | 554 | -0.18(-2.34%) |
Nov 03, 2008 | 8.048 | 8.384 | 7.507 | 7.762 | 8,329 | -0.74(-8.72%) |
Oct 31, 2008 | 8.140 | 8.503 | 8.113 | 8.503 | 1,543 | -0.02(-0.19%) |
Oct 30, 2008 | 8.735 | 8.735 | 8.078 | 8.519 | 23,820 | +0.08(+0.96%) |
Oct 29, 2008 | 8.357 | 8.719 | 8.357 | 8.438 | 14,228 | -0.04(-0.51%) |
Oct 28, 2008 | 8.243 | 8.616 | 8.243 | 8.481 | 7,765 | +0.37(+4.53%) |
Oct 27, 2008 | 7.837 | 8.113 | 7.837 | 8.113 | 13,185 | +0.05(+0.60%) |
Oct 24, 2008 | 7.594 | 8.065 | 7.545 | 8.065 | 24,868 | +0.62(+8.37%) |
Oct 23, 2008 | 7.572 | 7.616 | 7.437 | 7.442 | 27,115 | -0.02(-0.30%) |
Oct 22, 2008 | 7.605 | 7.605 | 7.464 | 7.464 | 3,368 | -0.04(-0.58%) |
Oct 21, 2008 | 7.507 | 7.507 | 7.470 | 7.507 | 693 | +0.00(+0.00%) |
Oct 20, 2008 | 7.399 | 7.616 | 7.399 | 7.507 | 26,514 | +0.17(+2.36%) |
Oct 17, 2008 | 7.513 | 7.513 | 7.334 | 7.334 | 3,143 | +0.01(+0.07%) |
Oct 16, 2008 | 7.329 | 7.329 | 7.329 | 7.329 | 1,109 | -0.06(-0.81%) |
Oct 15, 2008 | 7.388 | 7.388 | 7.388 | 7.388 | 0 | +0.00(+0.00%) |
Oct 14, 2008 | 7.616 | 7.616 | 7.307 | 7.388 | 9,998 | -0.23(-2.98%) |
Oct 13, 2008 | 7.491 | 7.621 | 7.491 | 7.616 | 44,266 | -0.29(-3.69%) |
Oct 10, 2008 | 7.540 | 8.643 | 7.497 | 7.908 | 46,483 | -0.12(-1.55%) |
Oct 09, 2008 | 7.534 | 8.162 | 7.367 | 8.032 | 149,984 | +0.32(+4.14%) |
Oct 08, 2008 | 7.989 | 8.000 | 7.708 | 7.713 | 21,538 | -0.56(-6.80%) |
Oct 07, 2008 | 8.248 | 8.353 | 8.227 | 8.275 | 19,392 | +0.03(+0.33%) |
Oct 06, 2008 | 8.324 | 8.384 | 7.978 | 8.248 | 89,108 | -0.14(-1.61%) |
Oct 03, 2008 | 8.248 | 8.513 | 8.248 | 8.384 | 31,981 | +0.02(+0.19%) |
Oct 02, 2008 | 8.163 | 8.530 | 8.163 | 8.367 | 7,238 | -0.12(-1.46%) |
Oct 01, 2008 | 8.535 | 8.535 | 8.492 | 8.492 | 965 | -0.10(-1.20%) |
Sep 30, 2008 | 8.462 | 8.654 | 8.324 | 8.595 | 19,782 | +0.18(+2.19%) |
Sep 29, 2008 | 8.432 | 8.589 | 8.005 | 8.411 | 42,654 | -0.19(-2.26%) |
Sep 26, 2008 | 8.600 | 8.605 | 8.541 | 8.605 | 7,210 | -0.01(-0.06%) |
Sep 25, 2008 | 8.427 | 8.622 | 8.422 | 8.611 | 5,853 | +0.12(+1.40%) |
Sep 24, 2008 | 8.411 | 8.649 | 8.411 | 8.492 | 5,723 | +0.08(+0.90%) |
Sep 23, 2008 | 8.308 | 8.627 | 8.005 | 8.416 | 22,002 | -0.19(-2.20%) |
Sep 22, 2008 | 8.513 | 8.676 | 8.303 | 8.605 | 14,411 | -0.03(-0.31%) |
Sep 19, 2008 | 8.524 | 8.681 | 8.432 | 8.632 | 13,890 | +0.30(+3.64%) |
Sep 18, 2008 | 8.129 | 8.389 | 8.129 | 8.330 | 12,993 | +0.04(+0.49%) |
Sep 17, 2008 | 8.313 | 8.320 | 8.238 | 8.289 | 7,970 | -0.15(-1.76%) |
Sep 16, 2008 | 8.016 | 8.627 | 8.016 | 8.438 | 19,699 | +0.05(+0.65%) |
Sep 15, 2008 | 8.546 | 8.546 | 8.194 | 8.384 | 8,232 | -0.15(-1.71%) |
Sep 12, 2008 | 8.292 | 8.541 | 8.292 | 8.530 | 6,101 | -0.09(-1.00%) |
Sep 11, 2008 | 8.595 | 8.627 | 8.119 | 8.616 | 9,804 | +0.02(+0.25%) |
Sep 10, 2008 | 8.524 | 8.649 | 8.519 | 8.595 | 10,201 | +0.21(+2.45%) |
Sep 09, 2008 | 8.481 | 8.481 | 8.357 | 8.389 | 3,697 | -0.17(-2.02%) |
Sep 08, 2008 | 8.654 | 8.654 | 8.562 | 8.562 | 998 | -0.03(-0.38%) |
Sep 05, 2008 | 8.503 | 8.595 | 8.503 | 8.595 | 2,532 | -0.08(-0.94%) |
Sep 04, 2008 | 8.616 | 8.676 | 8.443 | 8.676 | 8,319 | +0.02(+0.25%) |
Sep 03, 2008 | 8.649 | 8.654 | 8.627 | 8.654 | 12,387 | +0.18(+2.11%) |
Sep 02, 2008 | 8.654 | 8.654 | 8.476 | 8.476 | 7,530 | -0.17(-2.00%) |
Aug 29, 2008 | 8.627 | 8.654 | 8.627 | 8.649 | 4,945 | +0.07(+0.82%) |
Aug 28, 2008 | 8.573 | 8.654 | 8.573 | 8.578 | 3,950 | +0.06(+0.76%) |
Aug 27, 2008 | 8.513 | 8.513 | 8.513 | 8.513 | 369 | +0.18(+2.14%) |
Aug 26, 2008 | 8.454 | 8.454 | 8.335 | 8.335 | 2,126 | -0.16(-1.91%) |
Aug 25, 2008 | 8.649 | 8.649 | 8.476 | 8.497 | 3,398 | +0.00(+0.00%) |
Aug 22, 2008 | 8.281 | 8.627 | 8.140 | 8.497 | 6,692 | -0.14(-1.57%) |
Aug 21, 2008 | 8.627 | 8.655 | 8.584 | 8.632 | 23,838 | -0.02(-0.25%) |
Aug 20, 2008 | 8.649 | 8.789 | 8.555 | 8.654 | 39,515 | +0.07(+0.82%) |
Aug 19, 2008 | 8.573 | 8.584 | 8.530 | 8.584 | 7,765 | +0.01(+0.13%) |
Aug 18, 2008 | 8.519 | 8.573 | 8.503 | 8.573 | 7,395 | +0.05(+0.63%) |
Aug 15, 2008 | 8.438 | 8.546 | 8.438 | 8.519 | 20,651 | +0.01(+0.13%) |
Aug 14, 2008 | 8.205 | 8.546 | 8.205 | 8.508 | 7,332 | +0.20(+2.41%) |
Aug 13, 2008 | 8.259 | 8.378 | 8.259 | 8.308 | 31,531 | +0.06(+0.72%) |
Aug 12, 2008 | 8.162 | 8.248 | 8.162 | 8.248 | 28,856 | +0.08(+0.99%) |
Aug 11, 2008 | 8.167 | 8.167 | 8.113 | 8.167 | 31,635 | +0.05(+0.67%) |
Aug 08, 2008 | 8.216 | 8.216 | 8.021 | 8.113 | 63,551 | +0.00(+0.00%) |
Aug 07, 2008 | 7.946 | 8.113 | 7.940 | 8.113 | 47,359 | -0.01(-0.13%) |
Aug 06, 2008 | 7.956 | 8.124 | 7.929 | 8.124 | 28,305 | +0.25(+3.23%) |
Aug 05, 2008 | 7.837 | 7.870 | 7.762 | 7.870 | 7,003 | -0.05(-0.61%) |
Aug 04, 2008 | 7.962 | 7.962 | 7.891 | 7.918 | 1,122 | +0.02(+0.27%) |