Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.700 | 7.770 | 7.320 | 7.420 | 724,361 | -0.35(-4.50%) |
Jun 29, 2009 | 7.630 | 7.900 | 7.500 | 7.770 | 677,291 | +0.09(+1.17%) |
Jun 26, 2009 | 7.540 | 7.980 | 7.060 | 7.680 | 1,612,863 | +0.00(+0.00%) |
Jun 25, 2009 | 7.362 | 7.730 | 7.120 | 7.680 | 982,148 | +0.32(+4.35%) |
Jun 24, 2009 | 7.750 | 7.900 | 7.290 | 7.360 | 798,782 | -0.34(-4.42%) |
Jun 23, 2009 | 7.500 | 7.900 | 7.360 | 7.700 | 973,322 | +0.25(+3.36%) |
Jun 22, 2009 | 6.940 | 7.770 | 6.940 | 7.450 | 1,781,329 | +0.55(+7.97%) |
Jun 19, 2009 | 6.860 | 7.140 | 6.830 | 6.900 | 455,350 | -0.06(-0.86%) |
Jun 18, 2009 | 6.970 | 7.060 | 6.900 | 6.960 | 209,044 | -0.04(-0.57%) |
Jun 17, 2009 | 6.750 | 7.130 | 6.710 | 7.000 | 580,236 | +0.23(+3.40%) |
Jun 16, 2009 | 7.100 | 7.116 | 6.700 | 6.770 | 301,962 | -0.25(-3.56%) |
Jun 15, 2009 | 7.020 | 7.160 | 6.840 | 7.020 | 459,579 | -0.14(-1.96%) |
Jun 12, 2009 | 6.950 | 7.170 | 6.850 | 7.160 | 277,179 | +0.15(+2.14%) |
Jun 11, 2009 | 7.160 | 7.250 | 6.800 | 7.010 | 702,983 | -0.18(-2.50%) |
Jun 10, 2009 | 7.360 | 7.460 | 7.050 | 7.190 | 418,518 | -0.13(-1.78%) |
Jun 09, 2009 | 7.590 | 7.590 | 7.161 | 7.320 | 680,568 | -0.27(-3.56%) |
Jun 08, 2009 | 7.750 | 7.790 | 7.440 | 7.590 | 530,193 | -0.23(-2.94%) |
Jun 05, 2009 | 7.890 | 7.940 | 7.650 | 7.820 | 574,352 | -0.10(-1.26%) |
Jun 04, 2009 | 7.690 | 7.940 | 7.430 | 7.920 | 892,635 | +0.35(+4.62%) |
Jun 03, 2009 | 7.380 | 7.830 | 7.380 | 7.570 | 505,893 | -0.19(-2.45%) |
Jun 02, 2009 | 7.520 | 7.850 | 7.430 | 7.760 | 972,775 | +0.24(+3.19%) |
Jun 01, 2009 | 7.120 | 7.720 | 7.120 | 7.520 | 793,911 | +0.61(+8.83%) |
May 29, 2009 | 6.860 | 6.910 | 6.730 | 6.910 | 779,329 | +0.07(+1.02%) |
May 28, 2009 | 6.900 | 6.940 | 6.700 | 6.840 | 717,903 | -0.01(-0.15%) |
May 27, 2009 | 6.810 | 7.030 | 6.780 | 6.850 | 1,171,919 | -0.06(-0.87%) |
May 26, 2009 | 6.700 | 7.180 | 6.660 | 6.910 | 2,382,661 | +0.20(+2.98%) |
May 22, 2009 | 6.760 | 7.210 | 6.530 | 6.710 | 937,821 | -0.18(-2.61%) |
May 21, 2009 | 6.970 | 7.090 | 6.750 | 6.890 | 612,227 | -0.14(-1.99%) |
May 20, 2009 | 7.460 | 7.760 | 6.990 | 7.030 | 1,180,612 | -0.35(-4.74%) |
May 19, 2009 | 7.710 | 7.760 | 7.210 | 7.380 | 1,201,858 | -0.33(-4.28%) |
May 18, 2009 | 7.340 | 7.760 | 7.250 | 7.710 | 370,521 | +0.45(+6.20%) |
May 15, 2009 | 7.440 | 7.570 | 7.150 | 7.260 | 460,066 | -0.15(-2.02%) |
May 14, 2009 | 7.290 | 7.590 | 7.080 | 7.410 | 417,437 | +0.13(+1.79%) |
May 13, 2009 | 7.400 | 7.720 | 7.110 | 7.280 | 624,527 | -0.28(-3.70%) |
May 12, 2009 | 8.170 | 8.240 | 7.430 | 7.560 | 1,444,966 | -0.53(-6.55%) |
May 11, 2009 | 8.130 | 8.195 | 7.760 | 8.090 | 899,485 | -0.20(-2.41%) |
May 08, 2009 | 8.390 | 8.530 | 7.810 | 8.290 | 828,546 | -0.01(-0.12%) |
May 07, 2009 | 8.440 | 8.440 | 8.110 | 8.300 | 839,581 | +0.02(+0.21%) |
May 06, 2009 | 8.330 | 8.500 | 8.020 | 8.283 | 871,430 | +0.03(+0.39%) |
May 05, 2009 | 8.280 | 8.460 | 8.030 | 8.250 | 1,056,491 | -0.11(-1.31%) |
May 04, 2009 | 8.330 | 8.650 | 8.120 | 8.359 | 746,491 | +0.06(+0.72%) |
May 01, 2009 | 8.500 | 8.500 | 8.090 | 8.300 | 1,145,540 | -0.20(-2.35%) |
Apr 30, 2009 | 8.150 | 8.540 | 7.900 | 8.500 | 1,615,610 | +0.36(+4.42%) |
Apr 29, 2009 | 7.890 | 8.140 | 7.720 | 8.140 | 1,016,065 | +0.26(+3.30%) |
Apr 28, 2009 | 7.560 | 8.030 | 7.315 | 7.880 | 777,178 | +0.27(+3.55%) |
Apr 27, 2009 | 7.600 | 7.730 | 7.460 | 7.610 | 774,437 | -0.20(-2.56%) |
Apr 24, 2009 | 7.840 | 8.000 | 7.690 | 7.810 | 895,154 | -0.02(-0.26%) |
Apr 23, 2009 | 7.980 | 8.090 | 7.560 | 7.830 | 934,188 | -0.04(-0.51%) |
Apr 22, 2009 | 7.250 | 8.020 | 7.250 | 7.870 | 1,812,407 | +0.48(+6.50%) |
Apr 21, 2009 | 6.720 | 7.510 | 6.720 | 7.390 | 1,841,740 | +0.65(+9.64%) |
Apr 20, 2009 | 6.890 | 6.890 | 6.610 | 6.740 | 482,364 | -0.38(-5.34%) |
Apr 17, 2009 | 7.270 | 7.270 | 7.000 | 7.120 | 308,452 | -0.12(-1.66%) |
Apr 16, 2009 | 6.950 | 7.305 | 6.890 | 7.240 | 879,568 | +0.35(+5.08%) |
Apr 15, 2009 | 7.090 | 7.275 | 6.740 | 6.890 | 829,284 | -0.33(-4.57%) |
Apr 14, 2009 | 7.280 | 7.430 | 7.140 | 7.220 | 1,201,356 | -0.16(-2.17%) |
Apr 13, 2009 | 7.370 | 7.531 | 7.250 | 7.380 | 707,791 | -0.14(-1.86%) |
Apr 09, 2009 | 7.180 | 7.540 | 7.070 | 7.520 | 1,570,654 | +0.52(+7.43%) |
Apr 08, 2009 | 6.870 | 7.160 | 6.760 | 7.000 | 1,017,773 | +0.32(+4.79%) |
Apr 07, 2009 | 7.060 | 7.160 | 6.670 | 6.680 | 1,296,230 | -0.48(-6.70%) |
Apr 06, 2009 | 7.380 | 7.570 | 7.000 | 7.160 | 1,228,758 | -0.27(-3.63%) |
Apr 03, 2009 | 6.930 | 7.430 | 6.930 | 7.430 | 985,199 | +0.47(+6.75%) |
Apr 02, 2009 | 6.630 | 7.200 | 6.510 | 6.960 | 967,355 | +0.49(+7.57%) |
Apr 01, 2009 | 6.510 | 6.640 | 6.320 | 6.470 | 1,050,052 | -0.15(-2.27%) |
Mar 31, 2009 | 6.590 | 6.920 | 6.180 | 6.620 | 951,773 | +0.14(+2.16%) |
Mar 30, 2009 | 6.510 | 6.579 | 6.090 | 6.480 | 645,337 | +0.12(+1.89%) |
Mar 26, 2009 | 6.310 | 6.540 | 6.050 | 6.360 | 721,341 | +0.16(+2.58%) |
Mar 25, 2009 | 6.040 | 6.220 | 5.750 | 6.200 | 734,011 | +0.20(+3.33%) |
Mar 24, 2009 | 6.330 | 6.330 | 5.910 | 6.000 | 516,453 | -0.30(-4.76%) |
Mar 23, 2009 | 5.860 | 6.330 | 5.560 | 6.300 | 504,415 | +0.76(+13.72%) |
Mar 20, 2009 | 5.860 | 6.050 | 5.540 | 5.540 | 723,339 | -0.24(-4.15%) |
Mar 19, 2009 | 5.910 | 6.020 | 5.640 | 5.780 | 522,328 | -0.07(-1.20%) |
Mar 18, 2009 | 5.570 | 5.880 | 5.340 | 5.850 | 508,845 | +0.27(+4.84%) |
Mar 17, 2009 | 5.260 | 5.590 | 5.160 | 5.580 | 425,420 | +0.29(+5.48%) |
Mar 16, 2009 | 5.440 | 5.650 | 5.100 | 5.290 | 534,262 | -0.11(-2.04%) |
Mar 13, 2009 | 5.720 | 5.720 | 5.325 | 5.400 | 630,476 | -0.30(-5.26%) |
Mar 12, 2009 | 5.000 | 5.780 | 4.970 | 5.700 | 523,551 | +0.66(+13.10%) |
Mar 11, 2009 | 4.950 | 5.270 | 4.890 | 5.040 | 315,365 | +0.11(+2.23%) |
Mar 10, 2009 | 4.620 | 4.970 | 4.420 | 4.930 | 680,024 | +0.41(+9.07%) |
Mar 09, 2009 | 4.440 | 4.600 | 4.270 | 4.520 | 352,448 | +0.01(+0.22%) |
Mar 06, 2009 | 4.150 | 4.630 | 4.060 | 4.510 | 427,285 | +0.42(+10.27%) |
Mar 05, 2009 | 4.510 | 4.650 | 4.090 | 4.090 | 538,407 | -0.50(-10.89%) |
Mar 04, 2009 | 4.800 | 4.890 | 4.400 | 4.590 | 795,340 | +0.03(+0.66%) |
Mar 02, 2009 | 4.060 | 4.630 | 4.060 | 4.560 | 746,284 | +0.41(+9.88%) |
Feb 27, 2009 | 3.830 | 4.270 | 3.770 | 4.150 | 370,451 | +0.15(+3.75%) |
Feb 26, 2009 | 3.970 | 4.280 | 3.970 | 4.000 | 487,684 | -0.10(-2.44%) |
Feb 25, 2009 | 4.260 | 4.310 | 4.080 | 4.100 | 744,184 | -0.21(-4.87%) |
Feb 24, 2009 | 4.150 | 4.340 | 4.060 | 4.310 | 412,116 | +0.21(+5.12%) |
Feb 23, 2009 | 4.320 | 4.380 | 4.030 | 4.100 | 486,636 | -0.24(-5.53%) |
Feb 20, 2009 | 4.060 | 4.420 | 4.010 | 4.340 | 719,768 | +0.25(+6.11%) |
Feb 19, 2009 | 4.130 | 4.310 | 4.090 | 4.090 | 582,547 | +0.01(+0.25%) |
Feb 18, 2009 | 4.140 | 4.285 | 3.930 | 4.080 | 755,842 | -0.02(-0.49%) |
Feb 17, 2009 | 4.310 | 4.420 | 4.050 | 4.100 | 636,282 | -0.30(-6.82%) |
Feb 13, 2009 | 4.530 | 4.550 | 4.330 | 4.400 | 359,870 | -0.14(-3.08%) |
Feb 12, 2009 | 4.420 | 4.590 | 4.270 | 4.540 | 845,411 | +0.04(+0.89%) |
Feb 11, 2009 | 4.530 | 4.610 | 4.400 | 4.500 | 329,287 | -0.02(-0.44%) |
Feb 10, 2009 | 4.800 | 5.030 | 4.510 | 4.520 | 499,734 | -0.33(-6.80%) |
Feb 09, 2009 | 4.870 | 5.070 | 4.800 | 4.850 | 335,485 | -0.09(-1.82%) |
Feb 06, 2009 | 4.650 | 5.000 | 4.480 | 4.940 | 701,001 | +0.29(+6.24%) |
Feb 05, 2009 | 4.410 | 4.680 | 4.380 | 4.650 | 688,219 | +0.20(+4.49%) |
Feb 04, 2009 | 4.510 | 4.640 | 4.380 | 4.450 | 454,512 | -0.08(-1.77%) |
Feb 03, 2009 | 4.470 | 4.610 | 4.390 | 4.530 | 665,211 | +0.04(+0.89%) |
Feb 02, 2009 | 4.610 | 4.905 | 4.450 | 4.490 | 639,608 | -0.26(-5.47%) |
Jan 30, 2009 | 4.990 | 4.990 | 4.650 | 4.750 | 583,532 | -0.17(-3.46%) |
Jan 29, 2009 | 5.080 | 5.210 | 4.910 | 4.920 | 414,982 | -0.25(-4.84%) |
Jan 28, 2009 | 4.760 | 5.170 | 4.760 | 5.170 | 509,003 | +0.48(+10.23%) |
Jan 27, 2009 | 4.870 | 5.130 | 4.680 | 4.690 | 534,302 | -0.22(-4.48%) |
Jan 26, 2009 | 5.000 | 5.240 | 4.830 | 4.910 | 588,588 | -0.29(-5.58%) |
Jan 23, 2009 | 4.820 | 5.240 | 4.800 | 5.200 | 869,011 | +0.25(+5.05%) |
Jan 22, 2009 | 5.120 | 5.380 | 4.690 | 4.950 | 538,994 | -0.28(-5.35%) |
Jan 21, 2009 | 4.880 | 5.280 | 4.770 | 5.230 | 782,295 | +0.41(+8.51%) |
Jan 20, 2009 | 5.160 | 5.290 | 4.800 | 4.820 | 479,950 | -0.34(-6.59%) |
Jan 16, 2009 | 5.390 | 5.390 | 5.030 | 5.160 | 755,366 | -0.20(-3.73%) |
Jan 15, 2009 | 5.220 | 5.525 | 4.960 | 5.360 | 541,104 | +0.15(+2.88%) |
Jan 14, 2009 | 5.010 | 5.280 | 5.010 | 5.210 | 818,639 | +0.06(+1.17%) |
Jan 13, 2009 | 5.330 | 5.360 | 5.070 | 5.150 | 985,913 | -0.18(-3.38%) |
Jan 12, 2009 | 5.740 | 5.740 | 5.150 | 5.330 | 1,000,593 | -0.39(-6.82%) |
Jan 09, 2009 | 5.970 | 6.110 | 5.660 | 5.720 | 592,010 | -0.30(-4.98%) |
Jan 08, 2009 | 5.890 | 6.160 | 5.250 | 6.020 | 1,016,765 | +0.03(+0.50%) |
Jan 07, 2009 | 5.080 | 6.010 | 5.000 | 5.990 | 2,123,904 | +0.61(+11.34%) |
Jan 06, 2009 | 6.010 | 6.157 | 5.050 | 5.380 | 2,222,518 | -0.55(-9.27%) |
Jan 05, 2009 | 6.030 | 6.200 | 5.520 | 5.930 | 1,028,802 | -0.10(-1.66%) |
Jan 02, 2009 | 5.590 | 6.150 | 5.590 | 6.030 | 627,511 | +0.43(+7.68%) |
Dec 31, 2008 | 5.430 | 5.730 | 5.405 | 5.600 | 451,524 | +0.19(+3.51%) |
Dec 30, 2008 | 5.460 | 5.609 | 5.320 | 5.410 | 691,860 | +0.05(+0.93%) |
Dec 29, 2008 | 5.650 | 5.830 | 5.300 | 5.360 | 359,047 | -0.33(-5.80%) |
Dec 26, 2008 | 5.650 | 5.730 | 5.590 | 5.690 | 187,342 | +0.11(+1.97%) |
Dec 24, 2008 | 5.370 | 5.650 | 5.370 | 5.580 | 218,113 | +0.22(+4.10%) |
Dec 23, 2008 | 5.330 | 5.670 | 5.290 | 5.360 | 529,019 | +0.02(+0.37%) |
Dec 22, 2008 | 5.760 | 5.850 | 5.060 | 5.340 | 581,483 | -0.38(-6.64%) |
Dec 19, 2008 | 6.660 | 6.880 | 5.700 | 5.720 | 1,077,293 | -0.82(-12.54%) |
Dec 18, 2008 | 6.670 | 6.700 | 6.350 | 6.540 | 662,201 | +0.06(+0.93%) |
Dec 17, 2008 | 6.160 | 6.730 | 5.830 | 6.480 | 1,231,710 | +0.51(+8.54%) |
Dec 16, 2008 | 5.590 | 6.030 | 5.590 | 5.970 | 436,016 | +0.43(+7.76%) |
Dec 15, 2008 | 5.730 | 5.990 | 5.500 | 5.540 | 494,768 | -0.12(-2.12%) |
Dec 12, 2008 | 5.420 | 5.830 | 5.420 | 5.660 | 412,407 | +0.11(+1.98%) |
Dec 11, 2008 | 5.810 | 5.950 | 5.335 | 5.550 | 439,360 | -0.25(-4.31%) |
Dec 10, 2008 | 5.650 | 6.240 | 5.650 | 5.800 | 585,168 | +0.25(+4.50%) |
Dec 09, 2008 | 6.820 | 6.940 | 5.460 | 5.550 | 1,184,299 | -1.38(-19.91%) |
Dec 08, 2008 | 5.890 | 7.060 | 5.450 | 6.930 | 727,007 | +1.24(+21.79%) |
Dec 05, 2008 | 5.320 | 5.690 | 5.080 | 5.690 | 925,025 | +0.26(+4.79%) |
Dec 04, 2008 | 5.290 | 5.800 | 4.766 | 5.430 | 656,151 | +0.03(+0.56%) |
Dec 03, 2008 | 5.220 | 5.740 | 4.720 | 5.400 | 629,578 | +0.27(+5.26%) |
Dec 02, 2008 | 4.810 | 5.130 | 4.690 | 5.130 | 906,312 | +0.41(+8.69%) |
Dec 01, 2008 | 5.200 | 5.200 | 4.710 | 4.720 | 637,983 | -0.59(-11.11%) |
Nov 28, 2008 | 5.050 | 5.310 | 4.900 | 5.310 | 209,935 | +0.16(+3.11%) |
Nov 26, 2008 | 4.370 | 5.170 | 4.370 | 5.150 | 366,601 | +0.64(+14.19%) |
Nov 25, 2008 | 4.330 | 4.770 | 4.110 | 4.510 | 717,686 | -0.04(-0.88%) |
Nov 24, 2008 | 4.230 | 4.690 | 3.860 | 4.550 | 1,170,881 | +0.39(+9.37%) |
Nov 21, 2008 | 4.810 | 4.910 | 3.420 | 4.160 | 2,282,504 | -0.56(-11.86%) |
Nov 20, 2008 | 5.040 | 5.300 | 4.690 | 4.720 | 938,710 | -0.39(-7.63%) |
Nov 19, 2008 | 5.770 | 6.000 | 5.070 | 5.110 | 832,994 | -0.66(-11.44%) |
Nov 18, 2008 | 6.050 | 6.242 | 5.570 | 5.770 | 737,119 | -0.27(-4.47%) |
Nov 17, 2008 | 6.620 | 6.900 | 6.000 | 6.040 | 657,622 | -0.66(-9.85%) |
Nov 14, 2008 | 6.890 | 7.090 | 6.620 | 6.700 | 797,649 | -0.35(-4.96%) |
Nov 13, 2008 | 6.530 | 7.100 | 6.210 | 7.050 | 881,163 | +0.55(+8.46%) |
Nov 12, 2008 | 6.560 | 7.210 | 6.480 | 6.500 | 575,531 | -0.17(-2.55%) |
Nov 11, 2008 | 6.870 | 7.130 | 6.640 | 6.670 | 690,321 | -0.29(-4.17%) |
Nov 10, 2008 | 7.240 | 7.420 | 6.880 | 6.960 | 1,058,976 | -0.11(-1.56%) |
Nov 07, 2008 | 8.360 | 8.360 | 6.720 | 7.070 | 1,398,928 | -1.19(-14.41%) |
Nov 06, 2008 | 7.560 | 8.480 | 7.520 | 8.260 | 1,314,979 | +0.59(+7.69%) |
Nov 05, 2008 | 8.390 | 8.520 | 7.590 | 7.670 | 660,184 | -0.80(-9.45%) |
Nov 04, 2008 | 9.110 | 9.370 | 8.240 | 8.470 | 1,083,788 | -0.37(-4.19%) |
Nov 03, 2008 | 9.470 | 9.730 | 8.710 | 8.840 | 1,082,273 | -0.73(-7.63%) |
Oct 31, 2008 | 9.080 | 9.640 | 8.740 | 9.570 | 748,776 | +0.43(+4.70%) |
Oct 30, 2008 | 8.680 | 9.150 | 8.150 | 9.140 | 675,977 | +0.74(+8.81%) |
Oct 29, 2008 | 8.420 | 8.770 | 8.260 | 8.400 | 1,272,913 | -0.03(-0.36%) |
Oct 28, 2008 | 7.630 | 8.490 | 7.340 | 8.430 | 756,215 | +0.99(+13.31%) |
Oct 27, 2008 | 6.940 | 7.730 | 6.710 | 7.440 | 1,064,665 | +0.34(+4.79%) |
Oct 24, 2008 | 6.620 | 7.250 | 6.620 | 7.100 | 936,721 | -0.10(-1.39%) |
Oct 23, 2008 | 7.460 | 7.610 | 6.830 | 7.200 | 943,915 | -0.21(-2.83%) |
Oct 22, 2008 | 7.600 | 7.810 | 7.140 | 7.410 | 611,096 | -0.42(-5.36%) |
Oct 21, 2008 | 7.850 | 8.190 | 7.620 | 7.830 | 527,963 | -0.13(-1.63%) |
Oct 20, 2008 | 7.900 | 8.060 | 7.530 | 7.960 | 526,331 | +0.17(+2.18%) |
Oct 17, 2008 | 7.310 | 8.220 | 7.040 | 7.790 | 1,165,482 | +0.11(+1.43%) |
Oct 16, 2008 | 7.010 | 7.710 | 6.790 | 7.680 | 1,728,234 | +0.71(+10.19%) |
Oct 15, 2008 | 7.990 | 7.990 | 6.960 | 6.970 | 984,066 | -1.17(-14.37%) |
Oct 14, 2008 | 8.710 | 9.010 | 7.930 | 8.140 | 1,548,080 | -0.15(-1.81%) |
Oct 13, 2008 | 7.370 | 8.300 | 7.130 | 8.290 | 1,144,997 | +1.34(+19.28%) |
Oct 10, 2008 | 6.460 | 7.260 | 6.240 | 6.950 | 2,632,663 | +0.10(+1.46%) |
Oct 09, 2008 | 7.500 | 7.810 | 6.760 | 6.850 | 1,424,188 | -0.61(-8.18%) |
Oct 08, 2008 | 7.190 | 7.940 | 7.060 | 7.460 | 1,970,424 | -0.13(-1.71%) |
Oct 07, 2008 | 7.930 | 8.130 | 7.260 | 7.590 | 1,682,043 | -0.25(-3.19%) |
Oct 06, 2008 | 7.600 | 7.850 | 6.760 | 7.840 | 1,873,290 | +0.03(+0.38%) |
Oct 03, 2008 | 9.200 | 9.590 | 7.770 | 7.810 | 1,846,785 | -0.06(-0.76%) |
Oct 02, 2008 | 8.920 | 9.110 | 7.760 | 7.870 | 1,486,001 | -1.13(-12.56%) |
Oct 01, 2008 | 9.800 | 9.860 | 8.800 | 9.000 | 2,570,939 | -0.99(-9.91%) |
Sep 30, 2008 | 9.990 | 10.06 | 9.160 | 9.990 | 1,599,626 | +0.17(+1.73%) |
Sep 29, 2008 | 9.220 | 10.85 | 9.000 | 9.820 | 2,934,621 | +0.31(+3.26%) |
Sep 26, 2008 | 10.76 | 10.85 | 9.030 | 9.510 | 2,347,198 | -0.95(-9.08%) |
Sep 25, 2008 | 9.890 | 11.06 | 9.489 | 10.46 | 1,633,608 | +0.81(+8.39%) |
Sep 24, 2008 | 9.940 | 10.18 | 9.480 | 9.650 | 773,066 | -0.14(-1.43%) |
Sep 23, 2008 | 10.12 | 10.48 | 9.770 | 9.790 | 863,241 | -0.36(-3.55%) |
Sep 22, 2008 | 10.62 | 10.98 | 10.00 | 10.15 | 1,044,826 | -0.59(-5.49%) |
Sep 19, 2008 | 11.59 | 11.60 | 10.49 | 10.74 | 2,298,870 | +0.02(+0.19%) |
Sep 18, 2008 | 10.45 | 10.79 | 9.250 | 10.72 | 1,916,256 | +0.49(+4.79%) |
Sep 17, 2008 | 10.91 | 11.09 | 8.500 | 10.23 | 3,906,350 | -0.99(-8.82%) |
Sep 16, 2008 | 11.55 | 11.55 | 10.57 | 11.22 | 1,434,465 | -0.48(-4.10%) |
Sep 15, 2008 | 11.26 | 12.00 | 11.00 | 11.70 | 1,000,843 | -0.15(-1.27%) |
Sep 12, 2008 | 11.70 | 11.85 | 11.28 | 11.85 | 979,570 | -0.09(-0.75%) |
Sep 11, 2008 | 10.82 | 11.96 | 10.55 | 11.94 | 1,473,462 | +0.90(+8.15%) |
Sep 10, 2008 | 10.32 | 11.15 | 10.32 | 11.04 | 1,525,371 | +0.74(+7.18%) |
Sep 09, 2008 | 11.59 | 11.59 | 10.21 | 10.30 | 2,033,429 | -1.31(-11.28%) |
Sep 08, 2008 | 11.29 | 11.74 | 11.13 | 11.61 | 801,722 | +0.63(+5.74%) |
Sep 05, 2008 | 10.96 | 11.12 | 10.60 | 10.98 | 1,063,794 | -0.04(-0.36%) |
Sep 04, 2008 | 11.79 | 11.98 | 10.98 | 11.02 | 1,290,553 | -0.89(-7.47%) |
Sep 03, 2008 | 11.71 | 12.26 | 11.71 | 11.91 | 943,291 | +0.15(+1.28%) |
Sep 02, 2008 | 12.43 | 12.43 | 11.74 | 11.76 | 952,285 | -0.33(-2.73%) |
Aug 29, 2008 | 12.02 | 12.28 | 11.66 | 12.09 | 688,164 | +0.02(+0.17%) |
Aug 28, 2008 | 11.86 | 12.12 | 11.77 | 12.07 | 784,718 | +0.21(+1.77%) |
Aug 27, 2008 | 11.60 | 12.00 | 11.20 | 11.86 | 1,235,077 | +0.36(+3.13%) |
Aug 26, 2008 | 10.82 | 11.53 | 10.63 | 11.50 | 1,294,081 | +0.73(+6.78%) |
Aug 25, 2008 | 11.21 | 11.34 | 10.72 | 10.77 | 704,566 | -0.61(-5.36%) |
Aug 22, 2008 | 10.97 | 11.40 | 10.97 | 11.38 | 994,234 | +0.55(+5.08%) |
Aug 21, 2008 | 10.50 | 10.83 | 10.15 | 10.83 | 633,325 | +0.15(+1.40%) |
Aug 20, 2008 | 10.74 | 11.00 | 10.59 | 10.68 | 560,739 | -0.02(-0.19%) |
Aug 19, 2008 | 11.00 | 11.05 | 10.60 | 10.70 | 810,296 | -0.38(-3.43%) |
Aug 18, 2008 | 10.79 | 11.20 | 10.58 | 11.08 | 787,289 | +0.32(+2.97%) |
Aug 15, 2008 | 10.75 | 10.87 | 10.43 | 10.76 | 837,544 | +0.07(+0.65%) |
Aug 14, 2008 | 10.00 | 10.72 | 10.00 | 10.69 | 1,062,606 | +0.59(+5.84%) |
Aug 13, 2008 | 10.37 | 10.60 | 9.950 | 10.10 | 1,051,617 | -0.25(-2.42%) |
Aug 12, 2008 | 10.80 | 10.85 | 10.30 | 10.35 | 1,105,520 | -0.46(-4.26%) |
Aug 11, 2008 | 10.77 | 11.16 | 10.62 | 10.81 | 909,950 | +0.00(+0.00%) |
Aug 08, 2008 | 9.990 | 10.81 | 9.990 | 10.81 | 898,422 | +0.72(+7.14%) |
Aug 07, 2008 | 10.56 | 10.66 | 10.00 | 10.09 | 1,515,395 | -0.41(-3.90%) |
Aug 06, 2008 | 11.11 | 11.11 | 10.47 | 10.50 | 1,455,994 | -0.64(-5.75%) |
Aug 05, 2008 | 10.60 | 11.25 | 10.47 | 11.14 | 1,073,135 | +0.69(+6.60%) |
Aug 04, 2008 | 10.94 | 10.95 | 10.40 | 10.45 | 1,212,994 | -0.43(-3.95%) |
Aug 01, 2008 | 11.03 | 11.24 | 10.56 | 10.88 | 1,314,917 | +0.03(+0.28%) |
Jul 31, 2008 | 10.43 | 11.17 | 10.28 | 10.85 | 1,588,556 | +0.25(+2.36%) |
Jul 30, 2008 | 10.33 | 10.63 | 10.26 | 10.60 | 1,694,344 | +0.27(+2.61%) |
Jul 29, 2008 | 10.33 | 10.46 | 9.950 | 10.33 | 2,111,817 | +0.38(+3.82%) |
Jul 28, 2008 | 10.52 | 10.55 | 9.810 | 9.950 | 1,202,578 | -0.66(-6.22%) |
Jul 25, 2008 | 10.24 | 10.80 | 9.800 | 10.61 | 1,707,197 | +0.50(+4.95%) |
Jul 24, 2008 | 10.90 | 10.94 | 10.02 | 10.11 | 1,103,102 | -0.68(-6.30%) |
Jul 23, 2008 | 10.78 | 11.60 | 10.33 | 10.79 | 4,254,015 | -0.01(-0.09%) |
Jul 22, 2008 | 10.45 | 10.87 | 10.26 | 10.80 | 1,934,075 | +0.36(+3.45%) |
Jul 21, 2008 | 9.970 | 10.50 | 9.929 | 10.44 | 1,984,697 | +0.49(+4.92%) |
Jul 18, 2008 | 9.880 | 10.04 | 9.750 | 9.950 | 1,287,877 | +0.06(+0.61%) |
Jul 17, 2008 | 9.700 | 9.920 | 9.580 | 9.890 | 1,105,737 | +0.37(+3.89%) |
Jul 16, 2008 | 8.870 | 9.600 | 8.850 | 9.520 | 1,196,476 | +0.74(+8.43%) |
Jul 15, 2008 | 8.970 | 9.000 | 8.530 | 8.780 | 1,141,408 | -0.40(-4.36%) |
Jul 14, 2008 | 9.390 | 9.560 | 9.080 | 9.180 | 954,829 | -0.09(-0.97%) |
Jul 11, 2008 | 9.130 | 9.570 | 9.050 | 9.270 | 1,366,555 | +0.10(+1.09%) |
Jul 10, 2008 | 9.320 | 9.600 | 9.030 | 9.170 | 1,256,485 | -0.09(-0.97%) |
Jul 09, 2008 | 10.00 | 10.01 | 9.220 | 9.260 | 1,920,343 | -0.41(-4.24%) |
Jul 08, 2008 | 8.880 | 9.710 | 8.670 | 9.670 | 2,795,327 | +0.84(+9.51%) |
Jul 07, 2008 | 8.640 | 8.960 | 8.430 | 8.830 | 1,369,956 | +0.22(+2.56%) |
Jul 04, 2008 | 8.450 | 8.850 | 8.290 | 8.610 | 731,995 | +0.00(+0.00%) |
Jul 03, 2008 | 8.450 | 8.850 | 8.290 | 8.610 | 731,995 | +0.21(+2.50%) |
Jul 02, 2008 | 9.040 | 9.200 | 8.380 | 8.400 | 2,383,087 | -0.72(-7.89%) |