Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.813 | 7.813 | 7.230 | 7.269 | 3,983 | -0.68(-8.55%) |
Oct 28, 2009 | 7.949 | 7.949 | 7.949 | 7.949 | 0 | +0.14(+1.79%) |
Oct 27, 2009 | 7.793 | 8.060 | 7.763 | 7.810 | 5,568 | +0.04(+0.47%) |
Oct 26, 2009 | 8.168 | 8.613 | 7.773 | 7.773 | 13,923 | -0.40(-4.84%) |
Oct 23, 2009 | 8.613 | 8.741 | 8.148 | 8.168 | 13,443 | -0.07(-0.84%) |
Oct 22, 2009 | 8.425 | 8.494 | 7.902 | 8.237 | 23,549 | -0.15(-1.77%) |
Oct 21, 2009 | 8.386 | 8.386 | 8.386 | 8.386 | 389 | -0.01(-0.12%) |
Oct 20, 2009 | 8.395 | 8.632 | 8.395 | 8.395 | 1,093 | +0.10(+1.19%) |
Oct 19, 2009 | 8.395 | 8.395 | 8.297 | 8.297 | 7,115 | +0.00(+0.06%) |
Oct 15, 2009 | 8.494 | 8.292 | 8.292 | 8.292 | 7,795 | -0.21(-2.50%) |
Oct 14, 2009 | 8.237 | 8.790 | 7.961 | 8.504 | 25,934 | +0.30(+3.61%) |
Oct 13, 2009 | 8.105 | 8.376 | 8.036 | 8.208 | 11,292 | +0.48(+6.27%) |
Oct 12, 2009 | 7.665 | 8.139 | 7.665 | 7.724 | 4,121 | +0.07(+0.90%) |
Oct 09, 2009 | 7.655 | 7.674 | 7.655 | 7.655 | 799 | -0.20(-2.51%) |
Oct 08, 2009 | 7.842 | 7.852 | 7.842 | 7.852 | 202 | -0.03(-0.44%) |
Oct 07, 2009 | 7.546 | 7.961 | 7.516 | 7.887 | 19,212 | +0.16(+2.11%) |
Oct 06, 2009 | 7.556 | 7.753 | 7.506 | 7.724 | 14,967 | -0.03(-0.38%) |
Oct 05, 2009 | 7.724 | 7.823 | 7.724 | 7.753 | 4,618 | +0.03(+0.38%) |
Oct 02, 2009 | 7.437 | 7.882 | 7.437 | 7.724 | 3,529 | -0.06(-0.82%) |
Oct 01, 2009 | 7.783 | 7.803 | 7.783 | 7.788 | 1,679 | -0.06(-0.82%) |
Sep 30, 2009 | 7.566 | 7.951 | 7.566 | 7.852 | 13,718 | +0.05(+0.63%) |
Sep 29, 2009 | 7.823 | 7.902 | 7.793 | 7.803 | 19,258 | -0.10(-1.25%) |
Sep 28, 2009 | 8.000 | 8.000 | 7.724 | 7.901 | 6,034 | -0.19(-2.32%) |
Sep 25, 2009 | 8.060 | 8.148 | 7.783 | 8.089 | 18,043 | +0.13(+1.64%) |
Sep 24, 2009 | 7.931 | 8.079 | 7.694 | 7.959 | 5,890 | +0.03(+0.35%) |
Sep 23, 2009 | 8.010 | 8.287 | 7.931 | 7.931 | 1,123 | -0.12(-1.47%) |
Sep 22, 2009 | 8.148 | 8.198 | 8.050 | 8.050 | 9,795 | -0.14(-1.69%) |
Sep 21, 2009 | 8.198 | 8.198 | 7.921 | 8.188 | 11,011 | +0.29(+3.62%) |
Sep 18, 2009 | 8.178 | 8.178 | 7.902 | 7.902 | 9,280 | -0.29(-3.49%) |
Sep 17, 2009 | 8.050 | 8.287 | 8.050 | 8.187 | 15,148 | +0.29(+3.61%) |
Sep 16, 2009 | 8.093 | 8.093 | 7.902 | 7.902 | 3,187 | +0.00(+0.00%) |
Sep 15, 2009 | 7.976 | 8.129 | 7.902 | 7.902 | 21,755 | -0.05(-0.62%) |
Sep 14, 2009 | 7.892 | 8.099 | 7.775 | 7.951 | 9,750 | +0.05(+0.62%) |
Sep 11, 2009 | 8.060 | 8.079 | 7.888 | 7.902 | 2,776 | -0.16(-1.95%) |
Sep 10, 2009 | 7.852 | 8.089 | 7.823 | 8.058 | 9,242 | +0.27(+3.41%) |
Sep 09, 2009 | 8.148 | 8.302 | 7.744 | 7.793 | 38,067 | -0.85(-9.83%) |
Sep 08, 2009 | 9.047 | 9.047 | 8.395 | 8.642 | 4,008 | +0.25(+2.94%) |
Sep 04, 2009 | 8.435 | 8.435 | 8.395 | 8.395 | 1,832 | +0.00(+0.00%) |
Sep 03, 2009 | 8.395 | 8.395 | 8.395 | 8.395 | 1,012 | +0.05(+0.59%) |
Sep 02, 2009 | 8.405 | 8.405 | 8.346 | 8.346 | 1,113 | -0.05(-0.59%) |
Sep 01, 2009 | 7.694 | 8.405 | 8.395 | 8.395 | 3,239 | -0.25(-2.86%) |
Aug 31, 2009 | 7.694 | 8.642 | 7.694 | 8.642 | 2,308 | +0.00(+0.00%) |
Aug 28, 2009 | 8.679 | 8.679 | 8.618 | 8.642 | 521 | -0.25(-2.78%) |
Aug 27, 2009 | 8.694 | 8.889 | 8.692 | 8.889 | 2,186 | +0.08(+0.90%) |
Aug 26, 2009 | 8.781 | 8.810 | 8.672 | 8.810 | 3,881 | -0.04(-0.45%) |
Aug 25, 2009 | 8.879 | 8.889 | 8.800 | 8.850 | 2,758 | -0.04(-0.44%) |
Aug 24, 2009 | 8.988 | 8.988 | 8.731 | 8.889 | 6,081 | +0.05(+0.56%) |
Aug 21, 2009 | 8.781 | 9.057 | 8.642 | 8.840 | 1,180 | +0.40(+4.74%) |
Aug 20, 2009 | 8.346 | 8.573 | 8.178 | 8.440 | 6,803 | +0.09(+1.12%) |
Aug 19, 2009 | 8.297 | 8.543 | 8.247 | 8.346 | 3,822 | +0.05(+0.60%) |
Aug 18, 2009 | 8.297 | 8.346 | 8.297 | 8.297 | 13,465 | +0.16(+1.94%) |
Aug 17, 2009 | 8.356 | 8.356 | 7.981 | 8.139 | 551 | -0.40(-4.70%) |
Aug 14, 2009 | 8.326 | 8.573 | 8.099 | 8.540 | 4,447 | +0.05(+0.53%) |
Aug 13, 2009 | 8.148 | 8.494 | 8.148 | 8.494 | 18,774 | +0.69(+8.86%) |
Aug 12, 2009 | 7.758 | 7.803 | 7.758 | 7.803 | 227 | -0.49(-5.95%) |
Aug 11, 2009 | 8.208 | 8.307 | 7.546 | 8.297 | 6,856 | +0.63(+8.25%) |
Aug 10, 2009 | 8.218 | 8.218 | 7.633 | 7.665 | 1,650 | -0.54(-6.62%) |
Aug 07, 2009 | 7.753 | 8.208 | 7.566 | 8.208 | 5,771 | +0.65(+8.63%) |
Aug 06, 2009 | 7.674 | 7.744 | 7.408 | 7.556 | 2,799 | +0.00(+0.00%) |
Aug 05, 2009 | 7.566 | 7.586 | 7.546 | 7.556 | 4,454 | -0.15(-1.92%) |
Aug 04, 2009 | 7.605 | 7.803 | 7.605 | 7.704 | 5,976 | +0.13(+1.76%) |
Aug 03, 2009 | 7.704 | 7.803 | 7.556 | 7.571 | 7,755 | +0.06(+0.86%) |
Jul 31, 2009 | 7.615 | 7.615 | 7.506 | 7.506 | 2,402 | +0.00(+0.00%) |
Jul 30, 2009 | 7.477 | 7.506 | 7.358 | 7.506 | 6,117 | -0.05(-0.65%) |
Jul 29, 2009 | 7.398 | 7.783 | 7.388 | 7.556 | 7,795 | +0.00(+0.00%) |
Jul 28, 2009 | 7.803 | 7.803 | 7.161 | 7.556 | 11,013 | -0.32(-4.02%) |
Jul 27, 2009 | 7.872 | 7.872 | 7.793 | 7.872 | 2,160 | +0.08(+1.01%) |
Jul 24, 2009 | 7.902 | 7.902 | 7.793 | 7.793 | 4,090 | -0.10(-1.25%) |
Jul 23, 2009 | 7.902 | 7.911 | 7.763 | 7.892 | 13,834 | -0.02(-0.25%) |
Jul 22, 2009 | 7.892 | 8.000 | 7.753 | 7.911 | 6,716 | +0.18(+2.30%) |
Jul 21, 2009 | 7.892 | 7.902 | 7.715 | 7.734 | 6,506 | -0.10(-1.26%) |
Jul 20, 2009 | 8.099 | 8.099 | 7.823 | 7.833 | 4,416 | -0.27(-3.29%) |
Jul 17, 2009 | 8.000 | 8.129 | 7.803 | 8.099 | 13,388 | -0.01(-0.12%) |
Jul 16, 2009 | 8.139 | 8.148 | 8.074 | 8.109 | 14,583 | -0.09(-1.08%) |
Jul 15, 2009 | 7.902 | 8.583 | 7.892 | 8.198 | 23,694 | +0.40(+5.06%) |
Jul 13, 2009 | 7.714 | 7.803 | 7.803 | 7.803 | 12,756 | +0.24(+3.13%) |
Jul 10, 2009 | 7.734 | 7.852 | 7.566 | 7.566 | 3,138 | -0.17(-2.17%) |
Jul 09, 2009 | 7.615 | 7.902 | 7.605 | 7.734 | 11,250 | +0.11(+1.42%) |
Jul 08, 2009 | 7.487 | 8.227 | 7.477 | 7.625 | 1,704 | -0.62(-7.54%) |
Jul 07, 2009 | 8.030 | 8.247 | 8.030 | 8.247 | 4,250 | +0.00(+0.00%) |
Jul 06, 2009 | 8.321 | 8.321 | 8.247 | 8.247 | 3,236 | +0.00(+0.00%) |
Jul 02, 2009 | 8.277 | 8.277 | 8.119 | 8.247 | 506 | -0.19(-2.22%) |
Jul 01, 2009 | 8.316 | 8.623 | 8.148 | 8.435 | 11,361 | +0.36(+4.40%) |
Jun 30, 2009 | 8.287 | 8.316 | 8.079 | 8.079 | 8,000 | +0.06(+0.80%) |
Jun 29, 2009 | 7.892 | 8.015 | 7.892 | 8.015 | 2,810 | +0.42(+5.49%) |
Jun 26, 2009 | 7.858 | 7.858 | 7.467 | 7.598 | 967 | -0.29(-3.72%) |
Jun 25, 2009 | 7.428 | 7.902 | 7.378 | 7.892 | 5,448 | +0.53(+7.25%) |
Jun 24, 2009 | 7.319 | 7.536 | 7.319 | 7.358 | 1,852 | +0.13(+1.78%) |
Jun 23, 2009 | 7.655 | 7.872 | 7.092 | 7.230 | 3,781 | -0.66(-8.39%) |
Jun 22, 2009 | 7.628 | 7.892 | 7.628 | 7.892 | 931 | +0.28(+3.63%) |
Jun 19, 2009 | 7.902 | 7.902 | 7.615 | 7.615 | 3,518 | -0.02(-0.26%) |
Jun 18, 2009 | 7.842 | 7.862 | 7.635 | 7.635 | 506 | -0.27(-3.37%) |
Jun 17, 2009 | 7.941 | 8.010 | 7.615 | 7.902 | 4,179 | -0.15(-1.84%) |
Jun 16, 2009 | 7.882 | 8.227 | 7.753 | 8.050 | 9,132 | +0.43(+5.71%) |
Jun 15, 2009 | 7.674 | 7.734 | 7.418 | 7.615 | 3,620 | +0.54(+7.68%) |
Jun 12, 2009 | 7.862 | 7.862 | 7.072 | 7.072 | 13,711 | -0.77(-9.85%) |
Jun 11, 2009 | 7.902 | 7.902 | 7.674 | 7.844 | 5,973 | +0.09(+1.17%) |
Jun 10, 2009 | 8.000 | 8.188 | 7.753 | 7.753 | 6,431 | -0.25(-3.09%) |
Jun 09, 2009 | 8.000 | 8.265 | 7.813 | 8.000 | 32,909 | -0.38(-4.48%) |
Jun 08, 2009 | 7.997 | 8.376 | 7.787 | 8.376 | 6,407 | +0.42(+5.34%) |
Jun 05, 2009 | 7.862 | 8.158 | 7.852 | 7.951 | 4,587 | +0.07(+0.88%) |
Jun 04, 2009 | 7.882 | 7.882 | 7.882 | 7.882 | 101 | +0.03(+0.38%) |
Jun 03, 2009 | 7.803 | 7.956 | 7.803 | 7.852 | 3,411 | -0.05(-0.63%) |
Jun 02, 2009 | 7.892 | 7.902 | 7.892 | 7.902 | 3,239 | +0.10(+1.27%) |
Jun 01, 2009 | 7.783 | 8.099 | 7.763 | 7.803 | 6,718 | -0.30(-3.66%) |
May 29, 2009 | 8.089 | 8.099 | 7.763 | 8.099 | 1,860 | +0.12(+1.49%) |
May 28, 2009 | 8.099 | 8.099 | 7.753 | 7.980 | 506 | -0.10(-1.22%) |
May 27, 2009 | 8.178 | 8.178 | 7.753 | 8.079 | 506 | -0.10(-1.21%) |
May 26, 2009 | 7.892 | 8.178 | 7.773 | 8.178 | 3,773 | +0.21(+2.65%) |
May 22, 2009 | 7.516 | 8.000 | 7.477 | 7.967 | 6,932 | +0.42(+5.60%) |
May 21, 2009 | 7.704 | 7.704 | 7.467 | 7.544 | 3,914 | -0.16(-2.08%) |
May 20, 2009 | 7.694 | 7.704 | 7.506 | 7.704 | 8,798 | -0.08(-1.02%) |
May 19, 2009 | 7.013 | 7.990 | 7.013 | 7.783 | 9,195 | -0.09(-1.15%) |
May 18, 2009 | 7.477 | 7.882 | 7.228 | 7.874 | 9,429 | +0.27(+3.53%) |
May 15, 2009 | 8.089 | 8.188 | 7.220 | 7.605 | 18,063 | -0.49(-6.10%) |
May 14, 2009 | 7.655 | 8.198 | 7.655 | 8.099 | 8,629 | +0.33(+4.19%) |
May 13, 2009 | 7.437 | 8.282 | 7.023 | 7.773 | 33,388 | +0.01(+0.13%) |
May 12, 2009 | 8.287 | 8.623 | 7.714 | 7.763 | 3,774 | -0.51(-6.21%) |
May 11, 2009 | 8.267 | 8.277 | 7.724 | 8.277 | 708 | -0.02(-0.24%) |
May 08, 2009 | 7.990 | 8.376 | 7.437 | 8.297 | 10,050 | +0.14(+1.76%) |
May 07, 2009 | 8.534 | 8.544 | 8.148 | 8.153 | 7,007 | +0.07(+0.92%) |
May 06, 2009 | 7.981 | 8.573 | 7.981 | 8.079 | 16,008 | +0.17(+2.12%) |
May 05, 2009 | 7.753 | 7.951 | 7.437 | 7.911 | 6,598 | -0.04(-0.45%) |
May 04, 2009 | 7.630 | 8.158 | 7.615 | 7.948 | 12,904 | +0.29(+3.83%) |
May 01, 2009 | 7.072 | 7.704 | 7.072 | 7.655 | 22,793 | +0.20(+2.65%) |
Apr 30, 2009 | 7.358 | 7.674 | 7.171 | 7.457 | 9,775 | -0.15(-1.95%) |
Apr 29, 2009 | 7.181 | 7.803 | 7.171 | 7.605 | 10,236 | +0.23(+3.08%) |
Apr 28, 2009 | 7.151 | 7.902 | 7.013 | 7.378 | 33,680 | +0.01(+0.14%) |
Apr 27, 2009 | 6.756 | 7.388 | 6.618 | 7.368 | 69,999 | +0.80(+12.18%) |
Apr 24, 2009 | 6.074 | 6.568 | 5.936 | 6.568 | 25,038 | +0.44(+7.26%) |
Apr 23, 2009 | 6.143 | 6.321 | 6.025 | 6.124 | 11,410 | +0.08(+1.31%) |
Apr 22, 2009 | 6.400 | 6.410 | 5.985 | 6.045 | 3,573 | +0.18(+3.03%) |
Apr 21, 2009 | 5.798 | 6.124 | 5.798 | 5.867 | 2,594 | -0.06(-1.00%) |
Apr 20, 2009 | 6.124 | 6.124 | 5.590 | 5.926 | 8,483 | -0.21(-3.38%) |
Apr 17, 2009 | 6.252 | 6.282 | 6.104 | 6.134 | 3,067 | -0.16(-2.51%) |
Apr 16, 2009 | 6.400 | 6.746 | 6.213 | 6.292 | 21,261 | +0.02(+0.32%) |
Apr 15, 2009 | 6.232 | 7.203 | 6.222 | 6.272 | 12,238 | -0.34(-5.08%) |
Apr 14, 2009 | 6.852 | 6.864 | 6.420 | 6.608 | 4,359 | -0.27(-3.88%) |
Apr 13, 2009 | 6.420 | 6.874 | 6.420 | 6.874 | 5,577 | +0.45(+7.08%) |
Apr 09, 2009 | 6.222 | 6.420 | 6.222 | 6.420 | 6,368 | +0.47(+7.97%) |
Apr 08, 2009 | 6.203 | 6.321 | 5.946 | 5.946 | 31,576 | -0.26(-4.14%) |
Apr 07, 2009 | 5.681 | 6.222 | 5.681 | 6.203 | 14,946 | +0.05(+0.80%) |
Apr 06, 2009 | 6.400 | 6.400 | 5.926 | 6.153 | 3,442 | +0.11(+1.76%) |
Apr 03, 2009 | 6.025 | 6.153 | 5.936 | 6.047 | 2,088 | +0.11(+1.86%) |
Apr 02, 2009 | 5.867 | 5.956 | 5.867 | 5.936 | 3,256 | +0.36(+6.37%) |
Apr 01, 2009 | 5.442 | 5.808 | 5.373 | 5.580 | 7,111 | +0.24(+4.44%) |
Mar 31, 2009 | 5.926 | 6.015 | 5.334 | 5.343 | 12,091 | -0.34(-5.91%) |
Mar 30, 2009 | 5.640 | 6.163 | 5.640 | 5.679 | 7,141 | -0.23(-3.84%) |
Mar 26, 2009 | 5.739 | 6.084 | 5.635 | 5.906 | 14,033 | +0.08(+1.36%) |
Mar 25, 2009 | 5.679 | 5.877 | 5.679 | 5.827 | 3,220 | +0.15(+2.61%) |
Mar 24, 2009 | 6.124 | 6.124 | 5.432 | 5.679 | 12,463 | +0.15(+2.68%) |
Mar 23, 2009 | 5.235 | 6.094 | 5.215 | 5.531 | 35,276 | +0.33(+6.26%) |
Mar 20, 2009 | 5.284 | 5.284 | 5.195 | 5.205 | 34,272 | -0.17(-3.13%) |
Mar 19, 2009 | 5.087 | 5.422 | 5.087 | 5.373 | 228,485 | +0.34(+6.67%) |
Mar 18, 2009 | 5.057 | 5.245 | 4.968 | 5.037 | 103,051 | -0.08(-1.55%) |
Mar 17, 2009 | 5.017 | 5.205 | 5.017 | 5.116 | 21,607 | +0.02(+0.39%) |
Mar 16, 2009 | 5.284 | 5.432 | 4.988 | 5.097 | 52,680 | -0.04(-0.77%) |
Mar 13, 2009 | 5.087 | 5.827 | 4.998 | 5.136 | 29,305 | -0.23(-4.34%) |
Mar 12, 2009 | 5.245 | 5.412 | 5.037 | 5.369 | 30,235 | +0.16(+3.15%) |
Mar 11, 2009 | 5.126 | 5.596 | 5.126 | 5.205 | 8,538 | -0.25(-4.53%) |
Mar 10, 2009 | 5.906 | 5.926 | 5.315 | 5.452 | 10,253 | +0.00(+0.00%) |
Mar 09, 2009 | 5.452 | 5.743 | 5.452 | 5.452 | 4,265 | -0.23(-4.00%) |
Mar 06, 2009 | 5.383 | 5.857 | 5.383 | 5.679 | 1,488 | +0.14(+2.49%) |
Mar 05, 2009 | 5.748 | 5.748 | 5.432 | 5.541 | 36,704 | -0.40(-6.66%) |
Mar 04, 2009 | 5.956 | 6.045 | 5.551 | 5.936 | 13,482 | -0.89(-12.98%) |
Mar 02, 2009 | 6.104 | 6.821 | 6.104 | 6.821 | 5,264 | -0.04(-0.63%) |
Feb 27, 2009 | 6.924 | 6.924 | 6.173 | 6.864 | 5,984 | -0.09(-1.28%) |
Feb 26, 2009 | 6.953 | 7.038 | 6.953 | 6.953 | 8,216 | -0.14(-1.95%) |
Feb 25, 2009 | 7.121 | 7.133 | 7.082 | 7.092 | 1,933 | -0.22(-2.97%) |
Feb 24, 2009 | 7.032 | 7.309 | 7.023 | 7.309 | 5,637 | -0.46(-5.97%) |
Feb 23, 2009 | 7.358 | 7.773 | 7.348 | 7.773 | 1,012 | +0.78(+11.16%) |
Feb 20, 2009 | 7.368 | 7.388 | 6.974 | 6.993 | 6,448 | -0.44(-5.97%) |
Feb 19, 2009 | 6.925 | 7.437 | 6.924 | 7.437 | 1,822 | +0.19(+2.59%) |
Feb 18, 2009 | 7.398 | 7.398 | 6.963 | 7.250 | 6,154 | -0.30(-4.00%) |
Feb 17, 2009 | 7.714 | 7.783 | 7.408 | 7.552 | 12,115 | -0.34(-4.31%) |
Feb 13, 2009 | 7.961 | 7.961 | 7.561 | 7.892 | 12,341 | +0.08(+1.01%) |
Feb 12, 2009 | 7.813 | 7.854 | 7.427 | 7.813 | 10,934 | +0.22(+2.93%) |
Feb 11, 2009 | 7.563 | 7.704 | 7.556 | 7.590 | 2,794 | -0.31(-3.94%) |
Feb 10, 2009 | 7.902 | 8.060 | 7.447 | 7.902 | 20,665 | +0.00(+0.00%) |
Feb 09, 2009 | 7.882 | 7.902 | 7.872 | 7.902 | 921 | +0.04(+0.50%) |
Feb 06, 2009 | 7.823 | 8.553 | 7.823 | 7.862 | 1,590 | -0.13(-1.61%) |
Feb 05, 2009 | 7.684 | 8.000 | 7.551 | 7.990 | 6,819 | +0.19(+2.38%) |
Feb 04, 2009 | 8.000 | 8.030 | 7.753 | 7.805 | 1,944 | -0.21(-2.56%) |
Feb 03, 2009 | 7.714 | 8.010 | 7.714 | 8.010 | 2,237 | -0.00(-0.02%) |
Feb 02, 2009 | 7.615 | 8.544 | 7.615 | 8.012 | 2,318 | +0.40(+5.21%) |
Jan 30, 2009 | 7.615 | 7.615 | 7.615 | 7.615 | 146 | -0.27(-3.41%) |
Jan 29, 2009 | 8.504 | 8.613 | 7.832 | 7.884 | 977 | +0.14(+1.79%) |
Jan 28, 2009 | 7.822 | 8.050 | 7.745 | 7.745 | 933 | -0.13(-1.61%) |
Jan 27, 2009 | 7.872 | 7.872 | 7.803 | 7.872 | 1,417 | -0.01(-0.12%) |
Jan 26, 2009 | 7.912 | 7.912 | 7.775 | 7.882 | 4,549 | +0.13(+1.65%) |
Jan 23, 2009 | 8.158 | 8.297 | 7.605 | 7.753 | 2,860 | -0.44(-5.42%) |
Jan 22, 2009 | 8.193 | 8.395 | 8.178 | 8.198 | 2,254 | -0.40(-4.71%) |
Jan 21, 2009 | 8.111 | 8.603 | 8.111 | 8.603 | 273 | -0.08(-0.91%) |
Jan 20, 2009 | 8.642 | 8.870 | 8.593 | 8.682 | 3,221 | +0.04(+0.46%) |
Jan 16, 2009 | 8.909 | 8.988 | 7.911 | 8.642 | 4,494 | -0.74(-7.89%) |
Jan 15, 2009 | 8.731 | 9.679 | 8.731 | 9.383 | 7,144 | -0.12(-1.25%) |
Jan 14, 2009 | 9.482 | 9.502 | 9.235 | 9.502 | 4,575 | -0.06(-0.62%) |
Jan 13, 2009 | 9.581 | 9.630 | 9.561 | 9.561 | 3,216 | +0.01(+0.06%) |
Jan 12, 2009 | 9.719 | 9.719 | 9.531 | 9.555 | 1,975 | -0.24(-2.48%) |
Jan 09, 2009 | 9.709 | 9.857 | 9.599 | 9.798 | 3,722 | +0.09(+0.92%) |
Jan 08, 2009 | 9.679 | 9.709 | 9.679 | 9.709 | 795 | +0.59(+6.50%) |
Jan 07, 2009 | 9.097 | 9.857 | 9.097 | 9.117 | 1,424 | -0.45(-4.75%) |
Jan 06, 2009 | 8.919 | 9.630 | 8.919 | 9.571 | 6,940 | +0.60(+6.72%) |
Jan 05, 2009 | 8.465 | 8.968 | 8.297 | 8.968 | 11,537 | +0.48(+5.70%) |
Jan 02, 2009 | 8.484 | 8.484 | 8.484 | 8.484 | 1,733 | +0.17(+2.02%) |
Dec 31, 2008 | 7.526 | 8.316 | 7.418 | 8.316 | 0 | +0.41(+5.25%) |
Dec 30, 2008 | 7.852 | 8.079 | 7.368 | 7.902 | 12,571 | -0.20(-2.44%) |
Dec 29, 2008 | 7.902 | 8.148 | 7.902 | 8.099 | 3,273 | +0.12(+1.46%) |
Dec 26, 2008 | 7.983 | 7.983 | 7.983 | 7.983 | 364 | +0.17(+2.17%) |
Dec 24, 2008 | 7.813 | 7.813 | 7.813 | 7.813 | 193 | -0.09(-1.12%) |
Dec 23, 2008 | 8.553 | 8.593 | 7.902 | 7.902 | 2,169 | +0.00(+0.00%) |
Dec 22, 2008 | 7.832 | 8.109 | 7.803 | 7.902 | 3,807 | +0.10(+1.27%) |
Dec 19, 2008 | 8.307 | 8.870 | 7.803 | 7.803 | 5,348 | -0.01(-0.13%) |
Dec 18, 2008 | 7.813 | 7.961 | 7.803 | 7.813 | 1,746 | -0.10(-1.25%) |
Dec 17, 2008 | 8.376 | 8.376 | 7.911 | 7.911 | 3,877 | +0.01(+0.13%) |
Dec 16, 2008 | 7.902 | 7.902 | 7.457 | 7.902 | 4,724 | +0.44(+5.96%) |
Dec 15, 2008 | 7.803 | 7.803 | 7.408 | 7.457 | 5,912 | -0.35(-4.43%) |
Dec 12, 2008 | 7.585 | 7.882 | 7.585 | 7.803 | 10,475 | +0.40(+5.47%) |
Dec 11, 2008 | 8.158 | 9.087 | 7.398 | 7.398 | 17,259 | -0.45(-5.79%) |
Dec 10, 2008 | 7.852 | 8.188 | 7.803 | 7.852 | 15,477 | +1.37(+21.19%) |
Dec 09, 2008 | 6.469 | 6.479 | 6.469 | 6.479 | 3,159 | -0.15(-2.24%) |
Dec 08, 2008 | 7.477 | 7.477 | 6.627 | 6.627 | 4,998 | -1.01(-13.20%) |
Dec 05, 2008 | 6.776 | 7.635 | 6.292 | 7.635 | 6,756 | +0.67(+9.65%) |
Dec 04, 2008 | 6.963 | 6.963 | 6.963 | 6.963 | 0 | +0.00(+0.00%) |
Dec 03, 2008 | 6.499 | 6.963 | 6.499 | 6.963 | 3,389 | +0.42(+6.46%) |
Dec 02, 2008 | 6.706 | 7.882 | 6.321 | 6.541 | 2,285 | +0.32(+5.11%) |
Dec 01, 2008 | 6.835 | 6.835 | 6.193 | 6.222 | 1,027 | -0.75(-10.76%) |
Nov 28, 2008 | 6.519 | 7.842 | 6.519 | 6.973 | 1,818 | +0.16(+2.32%) |
Nov 26, 2008 | 6.815 | 7.111 | 5.936 | 6.815 | 7,416 | +0.00(+0.00%) |
Nov 25, 2008 | 6.618 | 6.815 | 6.420 | 6.815 | 7,291 | +0.25(+3.76%) |
Nov 24, 2008 | 5.966 | 6.568 | 5.966 | 6.568 | 22,467 | +0.29(+4.56%) |
Nov 21, 2008 | 6.469 | 6.677 | 5.827 | 6.282 | 7,034 | -0.90(-12.52%) |
Nov 20, 2008 | 7.487 | 7.506 | 6.685 | 7.181 | 5,338 | -0.40(-5.34%) |
Nov 19, 2008 | 7.576 | 7.585 | 7.576 | 7.585 | 483 | -0.07(-0.90%) |
Nov 18, 2008 | 7.516 | 7.704 | 7.516 | 7.655 | 1,848 | +0.00(+0.00%) |
Nov 17, 2008 | 7.892 | 7.902 | 7.467 | 7.655 | 3,022 | -0.25(-3.12%) |
Nov 14, 2008 | 7.717 | 7.902 | 7.717 | 7.902 | 3,074 | +0.34(+4.44%) |
Nov 13, 2008 | 8.504 | 8.504 | 7.566 | 7.566 | 4,683 | -0.93(-10.93%) |
Nov 12, 2008 | 8.889 | 9.140 | 8.218 | 8.494 | 2,606 | -0.31(-3.48%) |
Nov 11, 2008 | 8.504 | 9.097 | 8.297 | 8.800 | 5,506 | -0.09(-1.00%) |
Nov 10, 2008 | 9.699 | 9.699 | 8.504 | 8.889 | 8,673 | -1.00(-10.09%) |
Nov 07, 2008 | 9.887 | 9.887 | 9.887 | 9.887 | 303 | -0.01(-0.10%) |
Nov 06, 2008 | 10.78 | 10.91 | 9.245 | 9.897 | 18,209 | -0.87(-8.07%) |
Nov 05, 2008 | 10.60 | 10.77 | 10.60 | 10.77 | 607 | -0.25(-2.24%) |
Nov 04, 2008 | 11.06 | 11.11 | 10.67 | 11.01 | 14,518 | -0.05(-0.45%) |