Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.215 | 6.683 | 6.177 | 6.683 | 1,996,029 | +0.53(+8.56%) |
May 28, 2009 | 5.617 | 6.216 | 5.617 | 6.156 | 2,950,725 | +0.23(+3.95%) |
May 27, 2009 | 5.912 | 6.035 | 5.842 | 5.922 | 650,888 | -0.05(-0.77%) |
May 26, 2009 | 5.569 | 6.052 | 5.545 | 5.968 | 644,322 | +0.41(+7.34%) |
May 22, 2009 | 5.529 | 5.738 | 5.428 | 5.560 | 575,106 | +0.04(+0.76%) |
May 21, 2009 | 5.606 | 5.698 | 5.380 | 5.518 | 874,664 | -0.17(-3.06%) |
May 20, 2009 | 5.598 | 5.849 | 5.571 | 5.692 | 712,865 | +0.14(+2.59%) |
May 19, 2009 | 5.514 | 5.663 | 5.478 | 5.548 | 490,868 | +0.01(+0.17%) |
May 18, 2009 | 5.286 | 5.560 | 5.228 | 5.539 | 1,028,160 | +0.32(+6.21%) |
May 15, 2009 | 5.652 | 5.652 | 5.043 | 5.215 | 2,271,040 | -0.45(-7.95%) |
May 14, 2009 | 5.579 | 5.711 | 5.529 | 5.665 | 525,375 | +0.13(+2.42%) |
May 13, 2009 | 5.625 | 5.669 | 5.456 | 5.531 | 614,827 | -0.16(-2.79%) |
May 12, 2009 | 6.087 | 6.087 | 5.640 | 5.690 | 601,553 | -0.34(-5.71%) |
May 11, 2009 | 5.937 | 6.060 | 5.884 | 6.035 | 601,987 | +0.02(+0.41%) |
May 08, 2009 | 5.922 | 6.041 | 5.861 | 6.010 | 892,562 | +0.14(+2.35%) |
May 07, 2009 | 5.995 | 5.999 | 5.765 | 5.872 | 539,201 | -0.03(-0.58%) |
May 06, 2009 | 5.819 | 6.024 | 5.723 | 5.907 | 727,573 | +0.14(+2.49%) |
May 05, 2009 | 5.594 | 5.782 | 5.489 | 5.763 | 987,082 | +0.15(+2.73%) |
May 04, 2009 | 5.592 | 5.612 | 5.531 | 5.610 | 595,875 | +0.13(+2.31%) |
May 01, 2009 | 5.472 | 5.556 | 5.407 | 5.483 | 710,046 | -0.02(-0.31%) |
Apr 30, 2009 | 5.797 | 5.797 | 5.418 | 5.501 | 1,020,383 | -0.23(-4.08%) |
Apr 29, 2009 | 5.713 | 5.805 | 5.650 | 5.734 | 925,293 | +0.06(+1.11%) |
Apr 28, 2009 | 5.740 | 5.796 | 5.611 | 5.671 | 543,831 | -0.11(-1.82%) |
Apr 27, 2009 | 5.842 | 5.949 | 5.698 | 5.776 | 875,724 | -0.15(-2.58%) |
Apr 24, 2009 | 5.955 | 5.976 | 5.901 | 5.930 | 773,985 | +0.01(+0.19%) |
Apr 23, 2009 | 5.884 | 5.981 | 5.803 | 5.918 | 894,608 | +0.02(+0.39%) |
Apr 22, 2009 | 5.748 | 5.979 | 5.748 | 5.895 | 667,632 | +0.10(+1.72%) |
Apr 21, 2009 | 5.740 | 5.836 | 5.727 | 5.796 | 691,345 | +0.06(+1.10%) |
Apr 20, 2009 | 5.757 | 5.813 | 5.612 | 5.732 | 732,459 | -0.15(-2.54%) |
Apr 17, 2009 | 5.843 | 5.966 | 5.796 | 5.882 | 592,033 | +0.04(+0.62%) |
Apr 16, 2009 | 5.546 | 5.899 | 5.539 | 5.845 | 608,500 | +0.33(+6.01%) |
Apr 15, 2009 | 5.393 | 5.520 | 5.353 | 5.514 | 642,093 | +0.10(+1.88%) |
Apr 14, 2009 | 5.397 | 5.487 | 5.268 | 5.412 | 825,971 | -0.04(-0.70%) |
Apr 13, 2009 | 5.313 | 5.564 | 5.159 | 5.451 | 896,513 | +0.06(+1.14%) |
Apr 09, 2009 | 5.276 | 5.443 | 5.217 | 5.389 | 1,110,148 | +0.17(+3.23%) |
Apr 08, 2009 | 5.209 | 5.257 | 5.121 | 5.221 | 501,307 | +0.06(+1.23%) |
Apr 07, 2009 | 5.068 | 5.223 | 5.068 | 5.158 | 998,241 | +0.07(+1.47%) |
Apr 06, 2009 | 5.154 | 5.225 | 4.983 | 5.083 | 901,132 | -0.13(-2.46%) |
Apr 03, 2009 | 5.158 | 5.236 | 5.154 | 5.211 | 744,850 | +0.07(+1.42%) |
Apr 02, 2009 | 4.933 | 5.173 | 4.916 | 5.138 | 1,188,315 | +0.30(+6.09%) |
Apr 01, 2009 | 4.592 | 4.859 | 4.476 | 4.843 | 737,636 | +0.19(+4.03%) |
Mar 31, 2009 | 4.623 | 4.749 | 4.537 | 4.656 | 970,254 | +0.10(+2.14%) |
Mar 30, 2009 | 4.730 | 4.730 | 4.408 | 4.558 | 1,009,009 | -0.56(-10.90%) |
Mar 26, 2009 | 4.870 | 5.129 | 4.828 | 5.115 | 1,306,422 | +0.30(+6.16%) |
Mar 25, 2009 | 4.947 | 5.020 | 4.640 | 4.818 | 896,518 | -0.11(-2.14%) |
Mar 24, 2009 | 4.767 | 5.025 | 4.767 | 4.924 | 1,149,023 | +0.08(+1.58%) |
Mar 23, 2009 | 4.594 | 4.853 | 4.592 | 4.847 | 1,024,250 | +0.32(+7.16%) |
Mar 20, 2009 | 4.772 | 4.836 | 4.506 | 4.523 | 946,975 | -0.20(-4.26%) |
Mar 19, 2009 | 4.704 | 4.824 | 4.631 | 4.725 | 1,054,659 | +0.07(+1.44%) |
Mar 18, 2009 | 4.631 | 4.713 | 4.525 | 4.658 | 1,867,285 | +0.04(+0.79%) |
Mar 17, 2009 | 4.840 | 4.840 | 4.499 | 4.621 | 1,597,754 | -0.21(-4.25%) |
Mar 16, 2009 | 4.841 | 4.981 | 4.803 | 4.826 | 1,211,469 | -0.04(-0.83%) |
Mar 13, 2009 | 4.774 | 4.891 | 4.749 | 4.866 | 0 | +0.11(+2.42%) |
Mar 12, 2009 | 4.828 | 4.857 | 4.623 | 4.751 | 1,717,907 | -0.11(-2.29%) |
Mar 11, 2009 | 4.485 | 4.933 | 4.464 | 4.863 | 1,589,038 | +0.38(+8.55%) |
Mar 10, 2009 | 4.353 | 4.579 | 4.318 | 4.479 | 891,685 | +0.24(+5.60%) |
Mar 09, 2009 | 4.339 | 4.506 | 4.223 | 4.242 | 938,081 | -0.15(-3.49%) |
Mar 06, 2009 | 4.385 | 4.502 | 4.296 | 4.395 | 0 | -0.01(-0.17%) |
Mar 05, 2009 | 4.405 | 4.499 | 4.326 | 4.403 | 1,091,796 | -0.08(-1.75%) |
Mar 04, 2009 | 4.408 | 4.619 | 4.408 | 4.481 | 1,411,877 | +0.30(+7.24%) |
Mar 02, 2009 | 4.558 | 4.594 | 4.161 | 4.179 | 1,773,224 | -0.49(-10.54%) |
Feb 27, 2009 | 4.790 | 4.838 | 4.648 | 4.671 | 0 | -0.20(-4.17%) |
Feb 26, 2009 | 4.742 | 4.951 | 4.742 | 4.874 | 2,216,559 | +0.16(+3.33%) |
Feb 25, 2009 | 5.673 | 5.673 | 4.636 | 4.717 | 5,309,923 | -1.65(-25.89%) |
Feb 24, 2009 | 6.330 | 6.397 | 6.273 | 6.365 | 2,522,067 | +0.14(+2.25%) |
Feb 23, 2009 | 6.587 | 6.623 | 6.146 | 6.225 | 858,343 | -0.36(-5.50%) |
Feb 20, 2009 | 6.788 | 6.821 | 6.468 | 6.587 | 0 | -0.04(-0.66%) |
Feb 19, 2009 | 6.895 | 7.039 | 6.614 | 6.631 | 1,011,060 | -0.17(-2.45%) |
Feb 18, 2009 | 7.206 | 7.255 | 6.759 | 6.798 | 1,232,498 | -0.38(-5.26%) |
Feb 17, 2009 | 7.294 | 7.480 | 7.169 | 7.175 | 597,717 | -0.21(-2.88%) |
Feb 13, 2009 | 7.436 | 7.537 | 7.324 | 7.388 | 0 | -0.01(-0.08%) |
Feb 12, 2009 | 7.437 | 7.482 | 7.204 | 7.393 | 789,283 | -0.13(-1.78%) |
Feb 11, 2009 | 7.746 | 7.828 | 7.501 | 7.528 | 425,912 | -0.21(-2.65%) |
Feb 10, 2009 | 7.872 | 7.978 | 7.543 | 7.733 | 880,922 | -0.12(-1.56%) |
Feb 09, 2009 | 7.849 | 7.952 | 7.807 | 7.855 | 796,345 | +0.00(+0.00%) |
Feb 06, 2009 | 7.836 | 7.905 | 7.740 | 7.855 | 0 | -0.01(-0.12%) |
Feb 05, 2009 | 7.759 | 7.974 | 7.711 | 7.865 | 522,754 | +0.10(+1.31%) |
Feb 04, 2009 | 7.671 | 7.941 | 7.625 | 7.763 | 427,410 | +0.07(+0.97%) |
Feb 03, 2009 | 7.506 | 7.759 | 7.125 | 7.688 | 1,223,338 | +0.22(+2.90%) |
Feb 02, 2009 | 7.474 | 7.736 | 7.301 | 7.472 | 573,363 | -0.10(-1.34%) |
Jan 30, 2009 | 7.734 | 7.775 | 7.493 | 7.574 | 0 | -0.07(-0.88%) |
Jan 29, 2009 | 7.616 | 7.713 | 7.447 | 7.641 | 830,575 | -0.12(-1.53%) |
Jan 28, 2009 | 7.654 | 7.780 | 7.547 | 7.759 | 589,293 | +0.24(+3.18%) |
Jan 27, 2009 | 7.280 | 7.600 | 7.280 | 7.520 | 261,226 | +0.24(+3.32%) |
Jan 26, 2009 | 7.275 | 7.472 | 7.121 | 7.278 | 409,303 | +0.04(+0.50%) |
Jan 23, 2009 | 7.204 | 7.359 | 7.098 | 7.242 | 409,893 | -0.14(-1.87%) |
Jan 22, 2009 | 7.405 | 7.581 | 7.255 | 7.380 | 831,426 | -0.15(-2.01%) |
Jan 21, 2009 | 6.947 | 7.574 | 6.834 | 7.531 | 930,915 | +0.64(+9.26%) |
Jan 20, 2009 | 7.039 | 7.209 | 6.870 | 6.893 | 870,562 | -0.25(-3.56%) |
Jan 16, 2009 | 7.244 | 7.244 | 6.959 | 7.148 | 0 | -0.02(-0.35%) |
Jan 15, 2009 | 6.985 | 7.192 | 6.713 | 7.173 | 757,371 | +0.17(+2.38%) |
Jan 14, 2009 | 7.100 | 7.234 | 6.945 | 7.006 | 722,208 | -0.25(-3.41%) |
Jan 13, 2009 | 7.501 | 7.529 | 7.089 | 7.254 | 1,530,323 | -0.30(-4.01%) |
Jan 12, 2009 | 7.713 | 7.836 | 7.395 | 7.556 | 1,153,506 | -0.15(-1.89%) |
Jan 09, 2009 | 7.941 | 7.999 | 7.618 | 7.702 | 759,397 | -0.32(-3.94%) |
Jan 08, 2009 | 7.947 | 8.196 | 7.880 | 8.018 | 686,308 | +0.00(+0.05%) |
Jan 07, 2009 | 7.903 | 8.152 | 7.654 | 8.014 | 1,125,008 | -0.05(-0.59%) |
Jan 06, 2009 | 7.779 | 8.064 | 7.717 | 8.062 | 780,624 | +0.35(+4.60%) |
Jan 05, 2009 | 7.665 | 7.842 | 7.457 | 7.708 | 1,056,214 | +0.07(+0.95%) |
Jan 02, 2009 | 7.480 | 7.746 | 7.453 | 7.635 | 0 | +0.20(+2.63%) |
Jan 01, 2009 | 7.361 | 7.624 | 7.313 | 7.439 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.361 | 7.624 | 7.313 | 7.439 | 2,179,980 | +0.08(+1.12%) |
Dec 30, 2008 | 7.556 | 7.625 | 7.144 | 7.357 | 1,156,852 | -0.15(-1.97%) |
Dec 29, 2008 | 7.568 | 7.936 | 7.248 | 7.505 | 1,747,648 | +0.01(+0.13%) |
Dec 26, 2008 | 7.539 | 7.687 | 7.369 | 7.495 | 0 | -0.05(-0.66%) |
Dec 24, 2008 | 7.300 | 7.662 | 7.221 | 7.545 | 627,896 | +0.34(+4.68%) |
Dec 23, 2008 | 7.526 | 7.526 | 6.947 | 7.208 | 1,094,129 | -0.26(-3.54%) |
Dec 22, 2008 | 7.185 | 7.880 | 7.185 | 7.472 | 2,889,453 | +0.27(+3.78%) |
Dec 19, 2008 | 6.874 | 7.472 | 6.874 | 7.200 | 2,242,865 | +0.42(+6.25%) |
Dec 18, 2008 | 5.924 | 7.185 | 5.857 | 6.777 | 3,028,850 | +0.85(+14.39%) |
Dec 17, 2008 | 5.780 | 5.999 | 5.742 | 5.924 | 594,178 | +0.05(+0.82%) |
Dec 16, 2008 | 5.506 | 5.909 | 5.460 | 5.876 | 753,144 | +0.50(+9.38%) |
Dec 15, 2008 | 5.652 | 5.700 | 5.273 | 5.372 | 498,708 | -0.24(-4.27%) |
Dec 12, 2008 | 5.447 | 5.612 | 5.380 | 5.612 | 0 | +0.06(+1.03%) |
Dec 11, 2008 | 5.698 | 5.698 | 5.433 | 5.554 | 781,767 | -0.18(-3.11%) |
Dec 10, 2008 | 5.706 | 5.851 | 5.627 | 5.732 | 462,234 | +0.10(+1.77%) |
Dec 09, 2008 | 5.914 | 6.150 | 5.619 | 5.633 | 665,759 | -0.34(-5.65%) |
Dec 08, 2008 | 5.912 | 5.985 | 5.797 | 5.970 | 1,118,212 | +0.17(+3.01%) |
Dec 05, 2008 | 5.512 | 5.796 | 5.395 | 5.796 | 0 | +0.18(+3.17%) |
Dec 04, 2008 | 5.669 | 5.865 | 5.470 | 5.617 | 1,107,162 | -0.12(-2.14%) |
Dec 03, 2008 | 5.694 | 6.016 | 5.602 | 5.740 | 1,273,064 | -0.08(-1.32%) |
Dec 02, 2008 | 5.834 | 6.016 | 5.729 | 5.817 | 689,565 | +0.11(+2.02%) |
Dec 01, 2008 | 5.995 | 6.012 | 5.692 | 5.702 | 1,208,744 | -0.45(-7.38%) |
Nov 28, 2008 | 5.911 | 6.186 | 5.911 | 6.156 | 164,618 | +0.18(+2.98%) |
Nov 26, 2008 | 5.351 | 5.989 | 5.351 | 5.978 | 835,210 | +0.43(+7.85%) |
Nov 25, 2008 | 5.399 | 5.543 | 5.273 | 5.543 | 715,365 | +0.22(+4.18%) |
Nov 24, 2008 | 5.326 | 5.466 | 5.140 | 5.320 | 1,010,319 | -0.01(-0.18%) |
Nov 21, 2008 | 4.953 | 5.355 | 4.656 | 5.330 | 1,680,666 | +0.47(+9.57%) |
Nov 20, 2008 | 5.127 | 5.447 | 4.857 | 4.864 | 882,530 | -0.29(-5.65%) |
Nov 19, 2008 | 5.472 | 5.640 | 5.148 | 5.156 | 687,414 | -0.33(-6.04%) |
Nov 18, 2008 | 5.633 | 5.729 | 5.297 | 5.487 | 813,982 | -0.14(-2.49%) |
Nov 17, 2008 | 5.711 | 5.876 | 5.556 | 5.627 | 695,593 | -0.13(-2.20%) |
Nov 14, 2008 | 6.219 | 6.234 | 5.753 | 5.753 | 0 | -0.57(-9.03%) |
Nov 13, 2008 | 6.177 | 6.342 | 5.774 | 6.324 | 1,075,250 | +0.19(+3.16%) |
Nov 12, 2008 | 6.512 | 6.512 | 6.066 | 6.131 | 818,675 | -0.50(-7.54%) |
Nov 11, 2008 | 6.480 | 6.840 | 6.322 | 6.631 | 1,041,673 | +0.11(+1.64%) |
Nov 10, 2008 | 6.849 | 6.851 | 6.462 | 6.524 | 756,489 | -0.18(-2.66%) |
Nov 07, 2008 | 6.811 | 6.985 | 6.558 | 6.702 | 0 | -0.06(-0.93%) |
Nov 06, 2008 | 7.010 | 7.083 | 6.765 | 6.765 | 475,857 | -0.29(-4.15%) |
Nov 05, 2008 | 7.321 | 7.321 | 7.027 | 7.058 | 393,785 | -0.37(-4.98%) |
Nov 04, 2008 | 7.606 | 7.656 | 7.202 | 7.428 | 529,143 | -0.09(-1.15%) |
Nov 03, 2008 | 7.363 | 7.681 | 7.263 | 7.514 | 627,233 | +0.14(+1.95%) |
Oct 31, 2008 | 7.271 | 7.483 | 7.070 | 7.370 | 0 | +0.04(+0.58%) |
Oct 30, 2008 | 7.070 | 7.355 | 6.897 | 7.328 | 709,879 | +0.43(+6.19%) |
Oct 29, 2008 | 6.972 | 7.158 | 6.708 | 6.901 | 1,164,900 | -0.03(-0.47%) |
Oct 28, 2008 | 6.476 | 6.939 | 6.236 | 6.934 | 838,232 | +0.57(+9.01%) |
Oct 27, 2008 | 6.495 | 6.685 | 6.282 | 6.361 | 1,051,339 | -0.22(-3.29%) |
Oct 24, 2008 | 5.943 | 6.761 | 5.909 | 6.577 | 0 | +0.14(+2.20%) |
Oct 23, 2008 | 6.483 | 6.790 | 6.344 | 6.435 | 1,403,677 | +0.09(+1.45%) |
Oct 22, 2008 | 6.388 | 6.587 | 6.236 | 6.344 | 947,889 | -0.20(-3.10%) |
Oct 21, 2008 | 6.692 | 6.861 | 6.545 | 6.547 | 661,139 | -0.23(-3.34%) |
Oct 20, 2008 | 6.606 | 6.801 | 6.458 | 6.773 | 694,481 | +0.21(+3.21%) |
Oct 17, 2008 | 6.755 | 7.133 | 6.420 | 6.562 | 0 | -0.41(-5.88%) |
Oct 16, 2008 | 6.248 | 6.989 | 6.112 | 6.972 | 1,795,887 | +0.75(+12.07%) |
Oct 15, 2008 | 6.646 | 6.650 | 6.190 | 6.221 | 1,119,684 | -0.50(-7.47%) |
Oct 14, 2008 | 7.060 | 7.060 | 6.533 | 6.723 | 848,650 | -0.09(-1.35%) |
Oct 13, 2008 | 6.344 | 6.853 | 6.219 | 6.815 | 1,664,481 | +0.70(+11.50%) |
Oct 10, 2008 | 5.129 | 6.200 | 5.075 | 6.112 | 0 | +0.75(+14.05%) |
Oct 09, 2008 | 5.478 | 5.510 | 5.309 | 5.359 | 1,277,621 | -0.02(-0.43%) |
Oct 08, 2008 | 5.690 | 5.991 | 5.343 | 5.382 | 1,637,209 | -0.32(-5.64%) |
Oct 07, 2008 | 5.845 | 5.889 | 5.637 | 5.704 | 560,554 | -0.10(-1.75%) |
Oct 06, 2008 | 5.799 | 5.838 | 5.627 | 5.805 | 950,968 | -0.12(-2.01%) |
Oct 03, 2008 | 6.054 | 6.248 | 5.922 | 5.924 | 0 | -0.04(-0.74%) |
Oct 02, 2008 | 6.206 | 6.255 | 5.874 | 5.968 | 1,245,516 | -0.29(-4.65%) |
Oct 01, 2008 | 6.244 | 6.315 | 6.198 | 6.259 | 587,899 | -0.03(-0.46%) |
Sep 30, 2008 | 6.207 | 6.322 | 6.066 | 6.288 | 1,130,097 | +0.13(+2.05%) |
Sep 29, 2008 | 6.403 | 6.403 | 6.056 | 6.162 | 1,762,795 | -0.38(-5.85%) |
Sep 26, 2008 | 6.704 | 6.708 | 6.466 | 6.545 | 0 | -0.30(-4.45%) |
Sep 25, 2008 | 6.817 | 6.891 | 6.754 | 6.849 | 640,595 | +0.03(+0.48%) |
Sep 24, 2008 | 6.870 | 6.903 | 6.736 | 6.817 | 748,853 | -0.05(-0.78%) |
Sep 23, 2008 | 7.190 | 7.217 | 6.834 | 6.870 | 813,147 | -0.32(-4.48%) |
Sep 22, 2008 | 7.430 | 7.430 | 7.085 | 7.192 | 1,291,061 | -0.34(-4.55%) |
Sep 19, 2008 | 8.079 | 9.248 | 7.441 | 7.535 | 0 | -0.28(-3.56%) |
Sep 18, 2008 | 7.280 | 7.851 | 7.179 | 7.813 | 1,421,152 | +0.64(+8.89%) |
Sep 17, 2008 | 7.031 | 7.351 | 6.955 | 7.175 | 1,262,578 | -0.00(-0.05%) |
Sep 16, 2008 | 6.794 | 7.284 | 6.738 | 7.179 | 1,179,536 | +0.34(+4.90%) |
Sep 15, 2008 | 6.602 | 6.905 | 6.602 | 6.844 | 838,154 | -0.04(-0.58%) |
Sep 12, 2008 | 6.930 | 6.960 | 6.792 | 6.884 | 0 | -0.08(-1.10%) |
Sep 11, 2008 | 6.771 | 6.999 | 6.748 | 6.960 | 625,422 | +0.07(+1.00%) |
Sep 10, 2008 | 6.681 | 6.945 | 6.681 | 6.891 | 1,061,251 | +0.24(+3.57%) |
Sep 09, 2008 | 6.639 | 6.953 | 6.610 | 6.654 | 878,996 | -0.07(-1.03%) |
Sep 08, 2008 | 6.539 | 6.727 | 6.382 | 6.723 | 976,993 | +0.46(+7.31%) |
Sep 05, 2008 | 6.412 | 6.445 | 6.242 | 6.265 | 0 | -0.18(-2.74%) |
Sep 04, 2008 | 6.531 | 6.531 | 6.322 | 6.441 | 1,141,376 | -0.16(-2.38%) |
Sep 03, 2008 | 6.654 | 6.767 | 6.466 | 6.598 | 661,927 | -0.06(-0.84%) |
Sep 02, 2008 | 6.861 | 6.928 | 6.562 | 6.654 | 1,072,823 | -0.17(-2.53%) |
Aug 29, 2008 | 6.966 | 7.052 | 6.784 | 6.826 | 0 | -0.16(-2.36%) |
Aug 28, 2008 | 6.660 | 6.991 | 6.422 | 6.991 | 1,555,957 | +0.37(+5.58%) |
Aug 27, 2008 | 6.654 | 6.666 | 6.527 | 6.621 | 646,989 | -0.08(-1.20%) |
Aug 26, 2008 | 6.606 | 6.715 | 6.562 | 6.702 | 483,337 | +0.08(+1.19%) |
Aug 25, 2008 | 6.765 | 6.765 | 6.495 | 6.623 | 432,295 | -0.15(-2.23%) |
Aug 22, 2008 | 6.765 | 6.880 | 6.688 | 6.775 | 0 | +0.05(+0.77%) |
Aug 21, 2008 | 6.740 | 6.805 | 6.681 | 6.723 | 360,370 | -0.08(-1.13%) |
Aug 20, 2008 | 6.752 | 6.911 | 6.686 | 6.799 | 419,638 | +0.06(+0.88%) |
Aug 19, 2008 | 6.974 | 7.001 | 6.681 | 6.740 | 722,286 | -0.27(-3.88%) |
Aug 18, 2008 | 7.008 | 7.052 | 6.886 | 7.012 | 377,422 | -0.02(-0.35%) |
Aug 15, 2008 | 7.158 | 7.213 | 6.890 | 7.037 | 0 | -0.08(-1.08%) |
Aug 14, 2008 | 6.844 | 7.123 | 6.844 | 7.114 | 600,342 | +0.22(+3.20%) |
Aug 13, 2008 | 6.798 | 6.968 | 6.763 | 6.893 | 453,387 | +0.04(+0.64%) |
Aug 12, 2008 | 7.026 | 7.026 | 6.830 | 6.849 | 602,237 | -0.15(-2.08%) |
Aug 11, 2008 | 6.821 | 7.066 | 6.771 | 6.995 | 813,862 | +0.17(+2.56%) |
Aug 08, 2008 | 6.612 | 6.893 | 6.572 | 6.821 | 717,729 | +0.20(+3.07%) |
Aug 07, 2008 | 6.872 | 6.872 | 6.596 | 6.617 | 758,483 | -0.31(-4.43%) |
Aug 06, 2008 | 6.909 | 7.020 | 6.878 | 6.924 | 751,338 | +0.01(+0.11%) |
Aug 05, 2008 | 6.859 | 6.959 | 6.784 | 6.916 | 1,065,077 | +0.16(+2.35%) |
Aug 04, 2008 | 6.755 | 6.855 | 6.683 | 6.757 | 923,127 | -0.03(-0.40%) |
Aug 01, 2008 | 6.673 | 6.821 | 6.606 | 6.784 | 488,071 | +0.11(+1.69%) |
Jul 31, 2008 | 6.667 | 6.790 | 6.523 | 6.671 | 608,673 | -0.10(-1.47%) |
Jul 30, 2008 | 6.897 | 6.924 | 6.650 | 6.771 | 697,958 | -0.07(-1.06%) |
Jul 29, 2008 | 6.844 | 7.004 | 6.763 | 6.844 | 1,186,306 | +0.10(+1.42%) |
Jul 28, 2008 | 6.888 | 6.913 | 6.589 | 6.748 | 757,361 | -0.18(-2.57%) |
Jul 25, 2008 | 6.891 | 7.148 | 6.882 | 6.926 | 730,507 | +0.06(+0.87%) |
Jul 24, 2008 | 7.171 | 7.209 | 6.809 | 6.867 | 950,519 | -0.26(-3.63%) |
Jul 23, 2008 | 7.106 | 7.321 | 7.039 | 7.125 | 877,796 | -0.04(-0.51%) |
Jul 22, 2008 | 6.397 | 7.277 | 6.382 | 7.162 | 2,538,801 | +0.62(+9.46%) |
Jul 21, 2008 | 6.411 | 6.577 | 6.359 | 6.543 | 833,712 | +0.14(+2.25%) |
Jul 18, 2008 | 6.501 | 6.566 | 6.282 | 6.399 | 893,742 | -0.10(-1.56%) |
Jul 17, 2008 | 6.382 | 6.558 | 6.263 | 6.501 | 997,782 | +0.13(+2.11%) |
Jul 16, 2008 | 6.119 | 6.405 | 6.100 | 6.367 | 609,586 | +0.26(+4.23%) |
Jul 15, 2008 | 5.939 | 6.207 | 5.874 | 6.108 | 1,381,922 | +0.05(+0.76%) |
Jul 14, 2008 | 6.073 | 6.207 | 5.979 | 6.062 | 935,430 | +0.04(+0.73%) |
Jul 11, 2008 | 5.987 | 6.073 | 5.845 | 6.018 | 1,343,428 | -0.03(-0.57%) |
Jul 10, 2008 | 5.878 | 6.110 | 5.878 | 6.052 | 537,479 | +0.14(+2.43%) |
Jul 09, 2008 | 6.144 | 6.169 | 5.909 | 5.909 | 780,499 | -0.25(-3.98%) |
Jul 08, 2008 | 5.809 | 6.154 | 5.778 | 6.154 | 1,489,940 | +0.27(+4.52%) |
Jul 07, 2008 | 6.022 | 6.104 | 5.805 | 5.888 | 1,085,167 | -0.11(-1.85%) |
Jul 04, 2008 | 6.022 | 6.083 | 5.859 | 5.999 | 540,339 | +0.00(+0.00%) |
Jul 03, 2008 | 6.022 | 6.083 | 5.859 | 5.999 | 540,339 | +0.00(+0.06%) |
Jul 02, 2008 | 6.083 | 6.190 | 5.978 | 5.995 | 1,384,266 | -0.11(-1.88%) |
Jul 01, 2008 | 6.156 | 6.257 | 6.100 | 6.110 | 2,075,841 | -0.12(-2.00%) |
Jun 30, 2008 | 6.334 | 6.384 | 6.223 | 6.234 | 1,681,527 | -0.14(-2.22%) |
Jun 27, 2008 | 6.384 | 6.487 | 6.276 | 6.376 | 2,147,938 | -0.06(-0.86%) |
Jun 26, 2008 | 6.529 | 6.558 | 6.342 | 6.432 | 1,488,854 | -0.13(-2.01%) |
Jun 25, 2008 | 6.734 | 6.782 | 6.424 | 6.564 | 2,242,380 | -0.21(-3.03%) |
Jun 24, 2008 | 6.746 | 6.849 | 6.732 | 6.769 | 1,702,030 | -0.08(-1.15%) |
Jun 23, 2008 | 6.985 | 7.041 | 6.828 | 6.847 | 560,319 | -0.11(-1.57%) |
Jun 20, 2008 | 7.047 | 7.089 | 6.880 | 6.957 | 1,608,554 | -0.02(-0.36%) |
Jun 19, 2008 | 6.732 | 6.999 | 6.721 | 6.981 | 2,007,945 | +0.25(+3.64%) |
Jun 18, 2008 | 7.223 | 7.232 | 6.706 | 6.736 | 1,142,879 | -0.51(-7.01%) |
Jun 17, 2008 | 7.294 | 7.372 | 7.177 | 7.244 | 1,647,486 | -0.01(-0.16%) |
Jun 16, 2008 | 7.200 | 7.413 | 7.171 | 7.255 | 988,236 | +0.01(+0.19%) |
Jun 13, 2008 | 6.955 | 7.391 | 6.955 | 7.242 | 1,235,499 | +0.28(+3.96%) |
Jun 12, 2008 | 7.472 | 7.664 | 6.895 | 6.966 | 2,795,883 | -0.46(-6.14%) |
Jun 11, 2008 | 7.742 | 7.840 | 7.420 | 7.422 | 1,755,472 | -0.38(-4.82%) |
Jun 10, 2008 | 7.810 | 7.882 | 7.702 | 7.798 | 1,167,291 | +0.00(+0.05%) |
Jun 09, 2008 | 7.911 | 7.993 | 7.688 | 7.794 | 2,425,929 | +0.11(+1.37%) |
Jun 06, 2008 | 9.346 | 9.346 | 7.675 | 7.688 | 6,038,587 | -1.75(-18.58%) |
Jun 05, 2008 | 9.426 | 9.562 | 9.373 | 9.443 | 543,398 | +0.01(+0.06%) |
Jun 04, 2008 | 9.436 | 9.585 | 9.367 | 9.438 | 790,239 | -0.02(-0.18%) |
Jun 03, 2008 | 9.827 | 9.896 | 9.292 | 9.455 | 572,376 | -0.26(-2.72%) |