Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.478 | 8.601 | 8.327 | 8.457 | 2,553,749 | +0.02(+0.25%) |
Jun 29, 2009 | 8.391 | 8.585 | 8.234 | 8.436 | 3,711,999 | +0.06(+0.70%) |
Jun 26, 2009 | 8.287 | 8.465 | 8.255 | 8.377 | 3,933,175 | +0.07(+0.83%) |
Jun 25, 2009 | 8.255 | 8.319 | 8.162 | 8.308 | 4,755,756 | +0.18(+2.19%) |
Jun 24, 2009 | 8.132 | 8.258 | 8.018 | 8.130 | 5,176,534 | +0.06(+0.76%) |
Jun 23, 2009 | 8.178 | 8.271 | 7.991 | 8.069 | 3,935,839 | -0.07(-0.88%) |
Jun 22, 2009 | 8.250 | 8.391 | 8.045 | 8.140 | 4,241,455 | -0.14(-1.74%) |
Jun 19, 2009 | 8.431 | 8.492 | 8.279 | 8.284 | 2,853,532 | -0.05(-0.54%) |
Jun 18, 2009 | 8.367 | 8.476 | 8.226 | 8.329 | 1,905,346 | -0.02(-0.19%) |
Jun 17, 2009 | 8.114 | 8.678 | 8.026 | 8.345 | 6,521,519 | +0.20(+2.52%) |
Jun 16, 2009 | 8.417 | 8.428 | 8.015 | 8.140 | 4,939,062 | -0.19(-2.33%) |
Jun 15, 2009 | 8.532 | 8.532 | 8.226 | 8.335 | 2,865,357 | -0.16(-1.85%) |
Jun 12, 2009 | 8.268 | 8.508 | 8.151 | 8.492 | 4,571,759 | +0.14(+1.69%) |
Jun 11, 2009 | 8.691 | 8.710 | 8.325 | 8.351 | 5,646,508 | -0.31(-3.60%) |
Jun 10, 2009 | 8.984 | 9.093 | 8.455 | 8.662 | 5,251,388 | -0.29(-3.27%) |
Jun 09, 2009 | 8.899 | 9.083 | 8.846 | 8.955 | 2,706,807 | +0.08(+0.93%) |
Jun 08, 2009 | 8.827 | 8.952 | 8.782 | 8.872 | 3,070,831 | +0.00(+0.00%) |
Jun 05, 2009 | 9.285 | 9.381 | 8.633 | 8.872 | 7,248,905 | -0.32(-3.45%) |
Jun 04, 2009 | 9.562 | 9.583 | 9.035 | 9.189 | 7,692,316 | -0.42(-4.35%) |
Jun 03, 2009 | 9.559 | 9.751 | 9.408 | 9.607 | 5,005,884 | +0.05(+0.47%) |
Jun 02, 2009 | 9.730 | 9.871 | 9.447 | 9.562 | 3,628,288 | -0.07(-0.72%) |
Jun 01, 2009 | 9.660 | 9.948 | 9.527 | 9.631 | 6,033,623 | +0.11(+1.12%) |
May 29, 2009 | 9.325 | 9.525 | 9.192 | 9.525 | 2,831,146 | +0.25(+2.70%) |
May 28, 2009 | 9.626 | 9.716 | 9.104 | 9.274 | 3,915,440 | -0.20(-2.08%) |
May 27, 2009 | 9.674 | 9.937 | 9.450 | 9.471 | 3,693,367 | -0.13(-1.39%) |
May 26, 2009 | 9.211 | 9.636 | 9.048 | 9.604 | 4,366,353 | +0.44(+4.79%) |
May 22, 2009 | 9.317 | 9.429 | 9.048 | 9.165 | 4,506,744 | -0.04(-0.40%) |
May 21, 2009 | 9.176 | 9.503 | 8.875 | 9.203 | 7,356,771 | +0.46(+5.30%) |
May 20, 2009 | 8.785 | 9.317 | 8.731 | 8.739 | 4,767,559 | -0.01(-0.09%) |
May 19, 2009 | 8.830 | 8.918 | 8.572 | 8.747 | 3,745,204 | -0.06(-0.70%) |
May 18, 2009 | 8.500 | 8.846 | 8.465 | 8.809 | 3,230,211 | +0.38(+4.52%) |
May 15, 2009 | 8.273 | 8.795 | 8.242 | 8.428 | 3,987,984 | +0.06(+0.67%) |
May 14, 2009 | 8.146 | 8.652 | 8.146 | 8.372 | 3,697,585 | +0.13(+1.55%) |
May 13, 2009 | 8.335 | 8.513 | 8.095 | 8.244 | 4,619,629 | -0.27(-3.16%) |
May 12, 2009 | 8.907 | 9.117 | 8.236 | 8.513 | 7,496,632 | -0.60(-6.55%) |
May 11, 2009 | 8.950 | 9.240 | 8.689 | 9.109 | 3,640,410 | +0.01(+0.12%) |
May 08, 2009 | 9.618 | 9.703 | 8.731 | 9.099 | 5,965,933 | -0.31(-3.26%) |
May 07, 2009 | 10.23 | 10.41 | 8.553 | 9.405 | 9,897,847 | -0.40(-4.12%) |
May 06, 2009 | 10.20 | 10.26 | 9.644 | 9.809 | 5,310,805 | -0.17(-1.65%) |
May 05, 2009 | 10.07 | 10.29 | 9.788 | 9.975 | 4,284,291 | -0.27(-2.60%) |
May 04, 2009 | 10.19 | 10.29 | 10.09 | 10.24 | 3,608,585 | +0.51(+5.28%) |
May 01, 2009 | 9.956 | 9.961 | 9.639 | 9.727 | 2,296,037 | -0.22(-2.22%) |
Apr 30, 2009 | 9.799 | 10.20 | 9.716 | 9.948 | 4,372,000 | +0.26(+2.69%) |
Apr 29, 2009 | 9.455 | 9.927 | 9.408 | 9.687 | 2,844,249 | +0.28(+3.03%) |
Apr 28, 2009 | 9.157 | 9.511 | 9.117 | 9.402 | 1,824,057 | +0.19(+2.08%) |
Apr 27, 2009 | 9.317 | 9.549 | 9.107 | 9.211 | 2,425,699 | -0.16(-1.70%) |
Apr 24, 2009 | 9.437 | 9.628 | 9.322 | 9.370 | 3,308,885 | +0.04(+0.43%) |
Apr 23, 2009 | 9.759 | 9.799 | 9.104 | 9.330 | 3,400,095 | -0.26(-2.69%) |
Apr 22, 2009 | 9.189 | 9.942 | 9.189 | 9.589 | 3,538,430 | +0.29(+3.09%) |
Apr 21, 2009 | 8.758 | 9.381 | 8.737 | 9.301 | 2,457,961 | +0.43(+4.86%) |
Apr 20, 2009 | 9.099 | 9.099 | 8.737 | 8.870 | 2,246,319 | -0.28(-3.03%) |
Apr 17, 2009 | 9.014 | 9.221 | 8.931 | 9.147 | 2,127,172 | +0.05(+0.53%) |
Apr 16, 2009 | 8.960 | 9.179 | 8.870 | 9.099 | 2,698,464 | +0.20(+2.21%) |
Apr 15, 2009 | 8.939 | 9.096 | 8.747 | 8.902 | 1,979,050 | -0.14(-1.50%) |
Apr 14, 2009 | 9.237 | 9.330 | 8.944 | 9.037 | 3,932,229 | -0.39(-4.15%) |
Apr 13, 2009 | 9.700 | 9.722 | 9.163 | 9.429 | 5,422,481 | -0.41(-4.19%) |
Apr 09, 2009 | 9.104 | 9.841 | 9.080 | 9.841 | 8,323,605 | +0.87(+9.70%) |
Apr 08, 2009 | 8.327 | 9.011 | 8.297 | 8.971 | 4,726,260 | +0.68(+8.22%) |
Apr 07, 2009 | 8.723 | 8.723 | 8.186 | 8.289 | 4,230,636 | -0.50(-5.64%) |
Apr 06, 2009 | 9.336 | 9.336 | 8.588 | 8.785 | 3,800,384 | -0.56(-6.01%) |
Apr 03, 2009 | 9.096 | 9.365 | 9.011 | 9.346 | 3,019,768 | +0.26(+2.84%) |
Apr 02, 2009 | 8.585 | 9.264 | 8.497 | 9.088 | 5,985,054 | +0.66(+7.83%) |
Apr 01, 2009 | 8.377 | 8.657 | 8.279 | 8.428 | 4,301,545 | -0.07(-0.85%) |
Mar 31, 2009 | 8.734 | 8.785 | 8.385 | 8.500 | 3,203,340 | -0.15(-1.78%) |
Mar 30, 2009 | 8.689 | 8.705 | 8.441 | 8.654 | 3,734,595 | +0.05(+0.62%) |
Mar 26, 2009 | 8.196 | 8.649 | 8.196 | 8.601 | 5,116,110 | +0.44(+5.45%) |
Mar 25, 2009 | 8.303 | 8.428 | 7.786 | 8.156 | 6,932,616 | -0.05(-0.65%) |
Mar 24, 2009 | 8.303 | 8.707 | 8.154 | 8.210 | 3,914,685 | -0.13(-1.60%) |
Mar 23, 2009 | 8.194 | 8.399 | 8.148 | 8.343 | 3,973,667 | +0.65(+8.44%) |
Mar 20, 2009 | 7.999 | 7.999 | 7.525 | 7.693 | 6,695,182 | -0.38(-4.65%) |
Mar 19, 2009 | 8.119 | 8.140 | 7.898 | 8.069 | 6,137,909 | +0.13(+1.64%) |
Mar 18, 2009 | 7.680 | 8.074 | 7.579 | 7.938 | 4,134,851 | +0.24(+3.18%) |
Mar 17, 2009 | 7.302 | 7.693 | 7.270 | 7.693 | 4,762,150 | +0.41(+5.59%) |
Mar 16, 2009 | 7.435 | 7.565 | 7.217 | 7.286 | 4,028,633 | -0.06(-0.80%) |
Mar 13, 2009 | 7.281 | 7.464 | 7.134 | 7.344 | 0 | +0.12(+1.70%) |
Mar 12, 2009 | 6.535 | 7.408 | 6.389 | 7.222 | 8,894,112 | +0.75(+11.51%) |
Mar 11, 2009 | 6.442 | 6.788 | 5.859 | 6.477 | 9,241,472 | +0.12(+1.93%) |
Mar 10, 2009 | 6.240 | 6.463 | 6.192 | 6.354 | 3,888,108 | +0.27(+4.46%) |
Mar 09, 2009 | 6.309 | 6.442 | 6.024 | 6.083 | 4,064,531 | -0.02(-0.39%) |
Mar 06, 2009 | 6.439 | 6.604 | 5.910 | 6.107 | 0 | -0.24(-3.73%) |
Mar 05, 2009 | 6.328 | 6.490 | 6.101 | 6.344 | 5,061,211 | +0.49(+8.32%) |
Mar 04, 2009 | 5.928 | 6.024 | 5.681 | 5.856 | 3,262,694 | -0.34(-5.42%) |
Mar 02, 2009 | 6.149 | 6.338 | 6.125 | 6.192 | 2,960,215 | -0.13(-1.98%) |
Feb 27, 2009 | 6.021 | 6.423 | 6.021 | 6.317 | 0 | +0.17(+2.82%) |
Feb 26, 2009 | 6.389 | 6.463 | 6.056 | 6.144 | 2,470,673 | -0.20(-3.19%) |
Feb 25, 2009 | 6.413 | 6.514 | 6.160 | 6.346 | 2,702,675 | -0.09(-1.45%) |
Feb 24, 2009 | 6.344 | 6.490 | 6.210 | 6.439 | 2,028,663 | +0.20(+3.20%) |
Feb 23, 2009 | 6.405 | 6.477 | 6.208 | 6.240 | 1,709,053 | -0.09(-1.47%) |
Feb 20, 2009 | 5.997 | 6.423 | 5.989 | 6.333 | 2,816,875 | +0.23(+3.71%) |
Feb 19, 2009 | 6.245 | 6.336 | 6.075 | 6.107 | 1,948,347 | -0.10(-1.55%) |
Feb 18, 2009 | 6.285 | 6.370 | 6.088 | 6.202 | 1,677,498 | -0.04(-0.68%) |
Feb 17, 2009 | 6.165 | 6.367 | 6.059 | 6.245 | 1,618,648 | -0.13(-2.01%) |
Feb 13, 2009 | 6.676 | 6.793 | 6.357 | 6.373 | 1,917,945 | -0.26(-3.93%) |
Feb 12, 2009 | 6.168 | 6.655 | 6.053 | 6.634 | 4,121,372 | +0.39(+6.18%) |
Feb 11, 2009 | 6.261 | 6.399 | 6.123 | 6.248 | 2,170,233 | +0.04(+0.60%) |
Feb 10, 2009 | 6.325 | 6.503 | 6.165 | 6.210 | 2,812,472 | -0.23(-3.56%) |
Feb 09, 2009 | 6.498 | 6.602 | 6.328 | 6.439 | 2,232,480 | -0.06(-0.90%) |
Feb 06, 2009 | 6.218 | 6.604 | 6.163 | 6.498 | 2,649,771 | +0.28(+4.49%) |
Feb 05, 2009 | 5.896 | 6.373 | 5.896 | 6.218 | 5,163,829 | +0.43(+7.40%) |
Feb 04, 2009 | 5.867 | 6.008 | 5.713 | 5.790 | 1,943,866 | -0.11(-1.94%) |
Feb 03, 2009 | 5.729 | 5.966 | 5.662 | 5.904 | 1,985,797 | +0.19(+3.40%) |
Feb 02, 2009 | 5.540 | 5.785 | 5.468 | 5.710 | 2,002,577 | +0.08(+1.42%) |
Jan 30, 2009 | 5.769 | 5.856 | 5.596 | 5.630 | 0 | -0.09(-1.54%) |
Jan 29, 2009 | 5.931 | 5.974 | 5.683 | 5.718 | 1,808,220 | -0.26(-4.41%) |
Jan 28, 2009 | 5.634 | 6.064 | 5.574 | 5.982 | 4,298,589 | +0.41(+7.41%) |
Jan 27, 2009 | 5.731 | 5.798 | 5.542 | 5.569 | 1,912,930 | -0.11(-1.97%) |
Jan 26, 2009 | 5.622 | 5.846 | 5.577 | 5.681 | 2,771,000 | +0.05(+0.95%) |
Jan 23, 2009 | 5.473 | 5.710 | 5.337 | 5.627 | 3,213,333 | +0.06(+1.10%) |
Jan 22, 2009 | 5.633 | 5.793 | 5.457 | 5.566 | 2,300,605 | -0.15(-2.56%) |
Jan 21, 2009 | 5.457 | 5.726 | 5.343 | 5.713 | 4,578,322 | +0.31(+5.82%) |
Jan 20, 2009 | 5.494 | 5.558 | 5.335 | 5.399 | 3,335,636 | -0.15(-2.69%) |
Jan 16, 2009 | 5.470 | 5.691 | 5.295 | 5.548 | 2,906,173 | +0.15(+2.71%) |
Jan 15, 2009 | 5.367 | 5.590 | 5.098 | 5.401 | 4,278,461 | +0.02(+0.35%) |
Jan 14, 2009 | 5.532 | 5.739 | 5.361 | 5.383 | 5,086,880 | -0.36(-6.22%) |
Jan 13, 2009 | 5.787 | 5.966 | 5.637 | 5.739 | 2,755,782 | -0.13(-2.18%) |
Jan 12, 2009 | 5.926 | 6.053 | 5.777 | 5.867 | 2,550,290 | -0.08(-1.39%) |
Jan 09, 2009 | 5.944 | 6.080 | 5.838 | 5.950 | 3,250,260 | -0.01(-0.22%) |
Jan 08, 2009 | 5.582 | 6.040 | 5.534 | 5.963 | 6,809,803 | +0.51(+9.27%) |
Jan 07, 2009 | 5.920 | 5.920 | 5.162 | 5.457 | 8,255,074 | -0.55(-9.21%) |
Jan 06, 2009 | 6.115 | 6.186 | 5.862 | 6.011 | 3,111,319 | -0.07(-1.10%) |
Jan 05, 2009 | 5.942 | 6.216 | 5.760 | 6.077 | 2,586,537 | +0.13(+2.24%) |
Jan 02, 2009 | 5.811 | 5.982 | 5.617 | 5.944 | 0 | +0.14(+2.34%) |
Jan 01, 2009 | 5.611 | 5.963 | 5.611 | 5.808 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.611 | 5.963 | 5.611 | 5.808 | 2,393,453 | +0.17(+3.07%) |
Dec 30, 2008 | 5.465 | 5.657 | 5.388 | 5.635 | 1,855,812 | +0.21(+3.83%) |
Dec 29, 2008 | 5.755 | 5.782 | 5.271 | 5.428 | 2,983,851 | -0.33(-5.69%) |
Dec 26, 2008 | 5.625 | 5.814 | 5.625 | 5.755 | 0 | +0.20(+3.59%) |
Dec 24, 2008 | 5.481 | 5.678 | 5.454 | 5.556 | 1,461,247 | +0.10(+1.76%) |
Dec 23, 2008 | 5.675 | 5.763 | 5.388 | 5.460 | 2,639,305 | -0.22(-3.84%) |
Dec 22, 2008 | 6.032 | 6.091 | 5.476 | 5.678 | 2,515,451 | -0.36(-5.95%) |
Dec 19, 2008 | 5.761 | 6.037 | 5.633 | 6.037 | 6,033,266 | +0.35(+6.08%) |
Dec 18, 2008 | 5.705 | 5.811 | 5.510 | 5.691 | 3,215,906 | +0.06(+1.09%) |
Dec 17, 2008 | 5.870 | 5.870 | 5.404 | 5.630 | 4,339,081 | -0.28(-4.82%) |
Dec 16, 2008 | 5.481 | 5.936 | 5.441 | 5.915 | 2,047,859 | +0.49(+9.03%) |
Dec 15, 2008 | 5.731 | 5.731 | 5.300 | 5.425 | 3,641,819 | -0.31(-5.47%) |
Dec 12, 2008 | 5.763 | 5.888 | 5.337 | 5.739 | 0 | -0.16(-2.71%) |
Dec 11, 2008 | 6.620 | 6.620 | 5.758 | 5.899 | 3,594,997 | -0.74(-11.18%) |
Dec 10, 2008 | 6.426 | 6.905 | 6.399 | 6.642 | 3,416,962 | +0.33(+5.27%) |
Dec 09, 2008 | 6.572 | 6.825 | 6.266 | 6.309 | 4,435,576 | -0.31(-4.67%) |
Dec 08, 2008 | 6.375 | 6.863 | 6.375 | 6.618 | 2,866,638 | +0.30(+4.67%) |
Dec 05, 2008 | 5.798 | 6.429 | 5.726 | 6.322 | 0 | +0.35(+5.79%) |
Dec 04, 2008 | 5.260 | 6.567 | 5.210 | 5.976 | 12,109,324 | +0.77(+14.78%) |
Dec 03, 2008 | 4.887 | 5.263 | 4.438 | 5.207 | 4,902,586 | +0.55(+11.77%) |
Dec 02, 2008 | 4.347 | 4.776 | 4.294 | 4.659 | 4,302,758 | +0.31(+7.10%) |
Dec 01, 2008 | 4.842 | 4.970 | 4.334 | 4.350 | 3,619,005 | -0.67(-13.36%) |
Nov 28, 2008 | 5.074 | 5.140 | 4.903 | 5.021 | 1,320,853 | +0.06(+1.23%) |
Nov 26, 2008 | 4.485 | 5.068 | 4.403 | 4.959 | 3,594,888 | +0.33(+7.19%) |
Nov 25, 2008 | 4.885 | 4.999 | 4.318 | 4.627 | 4,066,981 | -0.22(-4.61%) |
Nov 24, 2008 | 4.310 | 4.901 | 4.179 | 4.850 | 6,697,613 | +0.54(+12.61%) |
Nov 21, 2008 | 3.937 | 4.326 | 3.751 | 4.307 | 6,495,817 | +0.43(+10.97%) |
Nov 20, 2008 | 4.501 | 4.501 | 3.612 | 3.881 | 12,554,887 | -0.22(-5.26%) |
Nov 19, 2008 | 4.432 | 4.541 | 4.070 | 4.097 | 4,909,870 | -0.36(-8.01%) |
Nov 18, 2008 | 4.653 | 4.784 | 4.310 | 4.454 | 5,570,471 | -0.16(-3.41%) |
Nov 17, 2008 | 5.218 | 5.348 | 4.600 | 4.611 | 4,390,775 | -0.66(-12.48%) |
Nov 14, 2008 | 5.574 | 5.806 | 5.204 | 5.268 | 0 | -0.40(-7.09%) |
Nov 13, 2008 | 5.329 | 5.694 | 4.824 | 5.670 | 5,435,317 | +0.36(+6.77%) |
Nov 12, 2008 | 5.585 | 5.593 | 5.271 | 5.311 | 3,267,082 | -0.38(-6.69%) |
Nov 11, 2008 | 5.369 | 5.979 | 5.268 | 5.691 | 5,533,172 | +0.23(+4.19%) |
Nov 10, 2008 | 6.213 | 6.232 | 5.228 | 5.462 | 7,131,557 | -0.64(-10.43%) |
Nov 07, 2008 | 6.610 | 6.658 | 5.942 | 6.099 | 4,087,980 | -0.53(-7.96%) |
Nov 06, 2008 | 6.487 | 6.775 | 6.272 | 6.626 | 5,465,892 | +0.09(+1.34%) |
Nov 05, 2008 | 6.820 | 7.241 | 6.453 | 6.538 | 3,639,802 | -0.40(-5.76%) |
Nov 04, 2008 | 7.227 | 7.227 | 6.682 | 6.937 | 2,694,321 | -0.01(-0.19%) |
Nov 03, 2008 | 7.009 | 7.150 | 6.815 | 6.950 | 3,215,951 | -0.06(-0.87%) |
Oct 31, 2008 | 6.839 | 7.171 | 6.596 | 7.012 | 0 | +0.20(+2.97%) |
Oct 30, 2008 | 6.900 | 7.134 | 6.554 | 6.809 | 7,377,162 | +0.08(+1.24%) |
Oct 29, 2008 | 6.611 | 7.148 | 6.373 | 6.726 | 5,209,109 | +0.12(+1.88%) |
Oct 28, 2008 | 6.091 | 6.627 | 5.849 | 6.602 | 3,327,921 | +0.59(+9.86%) |
Oct 27, 2008 | 6.115 | 6.584 | 6.000 | 6.009 | 2,893,817 | -0.17(-2.70%) |
Oct 24, 2008 | 5.611 | 6.383 | 5.611 | 6.176 | 6,570,898 | -0.19(-3.04%) |
Oct 23, 2008 | 6.919 | 6.950 | 6.100 | 6.369 | 6,724,628 | -0.51(-7.48%) |
Oct 22, 2008 | 7.168 | 7.299 | 6.552 | 6.884 | 4,781,975 | -0.51(-6.84%) |
Oct 21, 2008 | 7.638 | 7.867 | 7.340 | 7.390 | 3,136,821 | -0.34(-4.34%) |
Oct 20, 2008 | 7.642 | 7.768 | 7.409 | 7.725 | 3,424,480 | +0.23(+3.10%) |
Oct 17, 2008 | 7.878 | 8.160 | 7.409 | 7.493 | 0 | -0.60(-7.37%) |
Oct 16, 2008 | 7.590 | 8.137 | 7.244 | 8.089 | 6,111,780 | +0.43(+5.68%) |
Oct 15, 2008 | 8.586 | 8.586 | 7.654 | 7.654 | 6,338,803 | -1.05(-12.02%) |
Oct 14, 2008 | 9.129 | 9.503 | 8.463 | 8.699 | 3,949,897 | -0.33(-3.66%) |
Oct 13, 2008 | 8.872 | 9.030 | 8.446 | 9.030 | 3,856,049 | +0.78(+9.42%) |
Oct 10, 2008 | 7.777 | 8.630 | 7.360 | 8.252 | 9,174,092 | -0.24(-2.82%) |
Oct 09, 2008 | 8.903 | 9.248 | 8.474 | 8.492 | 11,484,357 | +0.12(+1.38%) |
Oct 08, 2008 | 8.376 | 8.852 | 8.004 | 8.376 | 6,016,444 | -0.00(-0.02%) |
Oct 07, 2008 | 9.008 | 9.040 | 8.341 | 8.378 | 5,816,485 | -0.29(-3.34%) |
Oct 06, 2008 | 8.307 | 8.744 | 8.020 | 8.667 | 7,749,485 | +0.30(+3.61%) |
Oct 03, 2008 | 8.921 | 9.138 | 8.337 | 8.366 | 0 | -0.47(-5.28%) |
Oct 02, 2008 | 9.193 | 9.388 | 8.749 | 8.833 | 4,667,047 | -0.37(-4.01%) |
Oct 01, 2008 | 9.864 | 9.864 | 9.012 | 9.202 | 8,427,658 | -0.65(-6.64%) |
Sep 30, 2008 | 10.17 | 10.29 | 9.711 | 9.857 | 2,976,610 | -0.26(-2.58%) |
Sep 29, 2008 | 10.20 | 10.26 | 9.844 | 10.12 | 4,030,301 | -0.18(-1.71%) |
Sep 26, 2008 | 9.917 | 10.32 | 9.784 | 10.29 | 0 | +0.21(+2.06%) |
Sep 25, 2008 | 9.832 | 10.32 | 9.791 | 10.09 | 3,710,951 | +0.32(+3.25%) |
Sep 24, 2008 | 10.07 | 10.07 | 9.693 | 9.768 | 3,120,068 | -0.29(-2.84%) |
Sep 23, 2008 | 10.03 | 10.17 | 9.796 | 10.05 | 5,102,599 | +0.06(+0.57%) |
Sep 22, 2008 | 10.68 | 10.79 | 9.874 | 9.997 | 9,315,290 | -0.93(-8.48%) |
Sep 19, 2008 | 11.50 | 11.87 | 10.65 | 10.92 | 0 | -0.14(-1.24%) |
Sep 18, 2008 | 10.48 | 11.10 | 10.01 | 11.06 | 11,807,353 | +0.83(+8.08%) |
Sep 17, 2008 | 10.37 | 10.74 | 9.908 | 10.23 | 9,960,397 | -0.24(-2.29%) |
Sep 16, 2008 | 10.17 | 10.56 | 9.956 | 10.47 | 6,707,380 | +0.38(+3.78%) |
Sep 15, 2008 | 10.00 | 10.35 | 9.690 | 10.09 | 5,286,763 | +0.06(+0.62%) |
Sep 12, 2008 | 10.20 | 10.27 | 9.938 | 10.03 | 0 | -0.35(-3.40%) |
Sep 11, 2008 | 10.08 | 10.38 | 9.938 | 10.38 | 4,700,675 | +0.13(+1.32%) |
Sep 10, 2008 | 10.14 | 10.34 | 9.961 | 10.25 | 6,038,538 | +0.10(+1.03%) |
Sep 09, 2008 | 10.23 | 10.46 | 10.05 | 10.14 | 5,180,816 | -0.24(-2.31%) |
Sep 08, 2008 | 10.29 | 10.47 | 10.15 | 10.38 | 9,491,988 | +0.33(+3.27%) |
Sep 05, 2008 | 9.972 | 10.11 | 9.715 | 10.05 | 0 | +0.02(+0.16%) |
Sep 04, 2008 | 10.21 | 10.22 | 9.638 | 10.04 | 7,616,796 | +0.36(+3.70%) |
Sep 03, 2008 | 9.688 | 9.872 | 9.606 | 9.679 | 6,923,116 | +0.03(+0.31%) |
Sep 02, 2008 | 9.390 | 9.764 | 9.335 | 9.649 | 6,493,289 | +0.43(+4.70%) |
Aug 29, 2008 | 9.281 | 9.388 | 9.131 | 9.216 | 0 | -0.07(-0.75%) |
Aug 28, 2008 | 9.100 | 9.312 | 8.960 | 9.285 | 3,216,582 | +0.20(+2.23%) |
Aug 27, 2008 | 8.873 | 9.136 | 8.741 | 9.083 | 3,295,335 | +0.16(+1.79%) |
Aug 26, 2008 | 8.678 | 8.923 | 8.559 | 8.923 | 3,337,568 | +0.25(+2.93%) |
Aug 25, 2008 | 8.659 | 8.689 | 8.525 | 8.669 | 2,791,353 | -0.07(-0.81%) |
Aug 22, 2008 | 8.440 | 8.873 | 8.320 | 8.740 | 0 | +0.39(+4.68%) |
Aug 21, 2008 | 9.179 | 9.179 | 8.252 | 8.350 | 9,413,263 | -0.43(-4.89%) |
Aug 20, 2008 | 8.678 | 8.872 | 8.582 | 8.779 | 4,093,925 | +0.05(+0.55%) |
Aug 19, 2008 | 8.790 | 8.792 | 8.506 | 8.731 | 10,821,663 | -0.13(-1.46%) |
Aug 18, 2008 | 9.006 | 9.006 | 8.714 | 8.861 | 2,404,243 | -0.14(-1.60%) |
Aug 15, 2008 | 8.746 | 9.015 | 8.719 | 9.005 | 0 | +0.36(+4.17%) |
Aug 14, 2008 | 8.536 | 8.678 | 8.403 | 8.644 | 5,537,560 | +0.41(+4.96%) |
Aug 13, 2008 | 8.224 | 8.337 | 8.039 | 8.236 | 2,901,182 | -0.06(-0.68%) |
Aug 12, 2008 | 8.474 | 8.474 | 8.192 | 8.293 | 2,801,377 | -0.28(-3.25%) |
Aug 11, 2008 | 8.481 | 9.024 | 8.419 | 8.572 | 3,499,441 | +0.02(+0.27%) |
Aug 08, 2008 | 8.036 | 8.602 | 8.023 | 8.549 | 3,711,188 | +0.50(+6.22%) |
Aug 07, 2008 | 8.652 | 8.692 | 7.855 | 8.048 | 7,709,574 | -0.90(-10.09%) |
Aug 06, 2008 | 8.864 | 9.109 | 8.637 | 8.951 | 3,163,806 | +0.10(+1.12%) |
Aug 05, 2008 | 8.591 | 9.042 | 8.591 | 8.852 | 3,503,594 | +0.29(+3.44%) |
Aug 04, 2008 | 8.989 | 9.034 | 8.343 | 8.557 | 3,941,569 | -0.39(-4.36%) |
Aug 01, 2008 | 9.138 | 9.138 | 8.685 | 8.948 | 2,507,925 | -0.19(-2.04%) |
Jul 31, 2008 | 9.154 | 9.251 | 9.006 | 9.134 | 1,977,217 | -0.01(-0.06%) |
Jul 30, 2008 | 9.216 | 9.471 | 8.834 | 9.140 | 2,942,232 | +0.01(+0.06%) |
Jul 29, 2008 | 9.134 | 9.354 | 9.035 | 9.134 | 2,939,144 | +0.14(+1.54%) |
Jul 28, 2008 | 8.864 | 9.134 | 8.809 | 8.996 | 3,161,603 | +0.13(+1.42%) |
Jul 25, 2008 | 8.950 | 9.168 | 8.793 | 8.870 | 2,423,458 | -0.08(-0.89%) |
Jul 24, 2008 | 9.081 | 9.219 | 8.769 | 8.950 | 2,699,042 | -0.06(-0.61%) |
Jul 23, 2008 | 9.179 | 9.578 | 8.859 | 9.005 | 4,107,674 | -0.17(-1.84%) |
Jul 22, 2008 | 8.627 | 9.198 | 8.467 | 9.173 | 3,531,486 | +0.48(+5.58%) |
Jul 21, 2008 | 8.662 | 8.726 | 8.451 | 8.689 | 1,329,737 | +0.08(+0.91%) |
Jul 18, 2008 | 9.012 | 9.012 | 8.435 | 8.611 | 2,660,618 | -0.35(-3.94%) |
Jul 17, 2008 | 8.932 | 9.175 | 8.707 | 8.964 | 2,954,161 | +0.12(+1.34%) |
Jul 16, 2008 | 8.258 | 8.872 | 8.217 | 8.845 | 3,313,383 | +0.59(+7.14%) |
Jul 15, 2008 | 8.023 | 8.316 | 7.809 | 8.256 | 3,098,718 | +0.17(+2.13%) |
Jul 14, 2008 | 8.327 | 8.494 | 8.046 | 8.084 | 3,700,820 | -0.10(-1.21%) |
Jul 11, 2008 | 7.922 | 8.321 | 7.736 | 8.183 | 3,806,113 | +0.20(+2.47%) |
Jul 10, 2008 | 8.339 | 8.426 | 7.929 | 7.986 | 4,364,342 | -0.30(-3.58%) |
Jul 09, 2008 | 8.396 | 8.628 | 8.142 | 8.282 | 4,297,411 | -0.04(-0.51%) |
Jul 08, 2008 | 8.272 | 8.423 | 7.959 | 8.325 | 2,990,494 | +0.10(+1.19%) |
Jul 07, 2008 | 8.050 | 8.344 | 8.007 | 8.227 | 3,791,383 | +0.22(+2.73%) |
Jul 04, 2008 | 7.935 | 8.075 | 7.729 | 8.009 | 1,521,345 | +0.00(+0.00%) |
Jul 03, 2008 | 7.935 | 8.075 | 7.729 | 8.009 | 1,521,345 | +0.08(+0.98%) |
Jul 02, 2008 | 8.229 | 8.407 | 7.887 | 7.931 | 2,211,170 | -0.23(-2.83%) |