Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.552 | 8.566 | 8.510 | 8.545 | 110,670 | +0.01(+0.17%) |
Jul 30, 2009 | 8.502 | 8.601 | 8.502 | 8.530 | 90,755 | +0.05(+0.59%) |
Jul 29, 2009 | 8.495 | 8.495 | 8.417 | 8.481 | 41,150 | +0.01(+0.08%) |
Jul 28, 2009 | 8.481 | 8.530 | 8.438 | 8.474 | 64,108 | -0.05(-0.58%) |
Jul 27, 2009 | 8.486 | 8.523 | 8.464 | 8.523 | 36,771 | +0.05(+0.59%) |
Jul 24, 2009 | 8.410 | 8.488 | 8.379 | 8.474 | 47,353 | +0.05(+0.59%) |
Jul 23, 2009 | 8.275 | 8.459 | 8.275 | 8.424 | 104,480 | +0.16(+1.89%) |
Jul 22, 2009 | 8.218 | 8.303 | 8.218 | 8.268 | 77,243 | +0.04(+0.43%) |
Jul 21, 2009 | 8.239 | 8.280 | 8.182 | 8.232 | 48,934 | +0.01(+0.17%) |
Jul 20, 2009 | 8.133 | 8.218 | 8.129 | 8.218 | 65,969 | +0.09(+1.05%) |
Jul 17, 2009 | 8.161 | 8.161 | 8.100 | 8.133 | 24,572 | -0.02(-0.26%) |
Jul 16, 2009 | 8.104 | 8.168 | 8.054 | 8.154 | 67,550 | +0.07(+0.88%) |
Jul 15, 2009 | 7.948 | 8.090 | 7.948 | 8.083 | 15,678 | +0.21(+2.61%) |
Jul 14, 2009 | 7.848 | 7.886 | 7.811 | 7.877 | 16,717 | +0.03(+0.36%) |
Jul 13, 2009 | 7.721 | 7.848 | 7.671 | 7.848 | 42,742 | +0.14(+1.84%) |
Jul 10, 2009 | 7.692 | 7.714 | 7.630 | 7.706 | 23,023 | -0.01(-0.09%) |
Jul 09, 2009 | 7.749 | 7.756 | 7.685 | 7.714 | 46,977 | -0.01(-0.09%) |
Jul 08, 2009 | 7.721 | 7.777 | 7.635 | 7.721 | 76,492 | -0.01(-0.09%) |
Jul 07, 2009 | 7.884 | 7.884 | 7.721 | 7.728 | 40,761 | -0.14(-1.81%) |
Jul 06, 2009 | 7.806 | 7.884 | 7.786 | 7.870 | 42,057 | +0.02(+0.27%) |
Jul 02, 2009 | 7.998 | 7.998 | 7.827 | 7.848 | 68,528 | -0.21(-2.64%) |
Jul 01, 2009 | 8.012 | 8.083 | 7.976 | 8.062 | 38,389 | +0.11(+1.34%) |
Jun 30, 2009 | 8.054 | 8.168 | 7.903 | 7.955 | 51,131 | -0.07(-0.88%) |
Jun 29, 2009 | 7.991 | 8.026 | 7.927 | 8.026 | 26,620 | +0.09(+1.07%) |
Jun 26, 2009 | 7.891 | 7.948 | 7.877 | 7.941 | 132,047 | -0.01(-0.09%) |
Jun 25, 2009 | 7.820 | 7.948 | 7.820 | 7.948 | 64,668 | +0.14(+1.82%) |
Jun 24, 2009 | 7.827 | 7.877 | 7.763 | 7.806 | 34,551 | +0.01(+0.18%) |
Jun 23, 2009 | 7.841 | 7.841 | 7.763 | 7.792 | 44,528 | -0.09(-1.08%) |
Jun 22, 2009 | 7.976 | 7.976 | 7.877 | 7.877 | 77,276 | -0.14(-1.77%) |
Jun 19, 2009 | 8.083 | 8.090 | 7.991 | 8.019 | 23,575 | -0.04(-0.44%) |
Jun 18, 2009 | 7.934 | 8.070 | 7.934 | 8.054 | 46,938 | +0.10(+1.25%) |
Jun 17, 2009 | 7.955 | 7.991 | 7.920 | 7.955 | 31,475 | -0.01(-0.09%) |
Jun 16, 2009 | 8.040 | 8.040 | 7.920 | 7.962 | 39,363 | -0.07(-0.88%) |
Jun 15, 2009 | 8.154 | 8.154 | 7.976 | 8.033 | 87,780 | -0.18(-2.25%) |
Jun 12, 2009 | 8.168 | 8.225 | 8.139 | 8.218 | 36,248 | +0.05(+0.61%) |
Jun 11, 2009 | 8.097 | 8.270 | 8.097 | 8.168 | 88,436 | +0.05(+0.61%) |
Jun 10, 2009 | 8.218 | 8.218 | 8.026 | 8.118 | 196,928 | -0.01(-0.09%) |
Jun 09, 2009 | 8.161 | 8.161 | 8.104 | 8.125 | 68,972 | -0.01(-0.17%) |
Jun 08, 2009 | 8.140 | 8.159 | 8.033 | 8.140 | 50,606 | -0.01(-0.09%) |
Jun 05, 2009 | 8.182 | 8.197 | 8.083 | 8.147 | 49,786 | +0.02(+0.26%) |
Jun 04, 2009 | 8.111 | 8.133 | 8.044 | 8.125 | 131,582 | +0.05(+0.62%) |
Jun 03, 2009 | 8.133 | 8.133 | 8.019 | 8.076 | 25,571 | -0.10(-1.22%) |
Jun 02, 2009 | 8.133 | 8.197 | 8.125 | 8.175 | 36,897 | +0.04(+0.52%) |
Jun 01, 2009 | 7.976 | 8.133 | 7.976 | 8.133 | 73,170 | +0.25(+3.17%) |
May 29, 2009 | 7.806 | 7.883 | 7.770 | 7.883 | 82,815 | +0.11(+1.44%) |
May 28, 2009 | 7.792 | 7.819 | 7.685 | 7.770 | 66,238 | +0.05(+0.64%) |
May 27, 2009 | 7.898 | 7.898 | 7.714 | 7.721 | 31,136 | -0.14(-1.81%) |
May 26, 2009 | 7.671 | 7.884 | 7.636 | 7.863 | 48,464 | +0.21(+2.69%) |
May 22, 2009 | 7.714 | 7.735 | 7.643 | 7.657 | 92,426 | +0.03(+0.37%) |
May 21, 2009 | 7.671 | 7.692 | 7.586 | 7.628 | 195,683 | -0.13(-1.65%) |
May 20, 2009 | 7.870 | 7.905 | 7.756 | 7.756 | 102,051 | -0.06(-0.73%) |
May 19, 2009 | 7.827 | 7.856 | 7.765 | 7.813 | 61,918 | +0.00(+0.03%) |
May 18, 2009 | 7.694 | 7.827 | 7.691 | 7.811 | 34,726 | +0.16(+2.10%) |
May 15, 2009 | 7.721 | 7.742 | 7.621 | 7.650 | 48,233 | -0.05(-0.65%) |
May 14, 2009 | 7.692 | 7.767 | 7.692 | 7.699 | 71,268 | +0.00(+0.06%) |
May 13, 2009 | 7.863 | 7.863 | 7.671 | 7.695 | 71,399 | -0.16(-2.05%) |
May 12, 2009 | 7.955 | 7.955 | 7.813 | 7.856 | 37,948 | -0.02(-0.27%) |
May 11, 2009 | 7.955 | 7.955 | 7.862 | 7.877 | 50,440 | -0.12(-1.51%) |
May 08, 2009 | 7.870 | 7.998 | 7.870 | 7.998 | 78,577 | +0.16(+1.99%) |
May 07, 2009 | 7.955 | 7.976 | 7.785 | 7.841 | 109,392 | -0.04(-0.45%) |
May 06, 2009 | 7.948 | 7.948 | 7.813 | 7.877 | 94,911 | +0.04(+0.45%) |
May 05, 2009 | 7.898 | 7.898 | 7.793 | 7.841 | 135,838 | -0.01(-0.09%) |
May 04, 2009 | 7.728 | 7.863 | 7.728 | 7.848 | 125,196 | +0.18(+2.41%) |
May 01, 2009 | 7.678 | 7.699 | 7.600 | 7.664 | 31,169 | +0.01(+0.19%) |
Apr 30, 2009 | 7.749 | 7.763 | 7.614 | 7.650 | 74,608 | +0.01(+0.19%) |
Apr 29, 2009 | 7.607 | 7.728 | 7.571 | 7.635 | 101,005 | +0.12(+1.61%) |
Apr 28, 2009 | 7.451 | 7.571 | 7.451 | 7.515 | 43,503 | -0.02(-0.28%) |
Apr 27, 2009 | 7.564 | 7.610 | 7.497 | 7.536 | 71,011 | +0.01(+0.19%) |
Apr 24, 2009 | 7.522 | 7.586 | 7.458 | 7.522 | 82,512 | +0.09(+1.15%) |
Apr 23, 2009 | 7.444 | 7.444 | 7.330 | 7.437 | 122,250 | +0.04(+0.58%) |
Apr 22, 2009 | 7.422 | 7.529 | 7.273 | 7.394 | 121,628 | -0.04(-0.48%) |
Apr 21, 2009 | 7.287 | 7.437 | 7.273 | 7.429 | 59,291 | +0.11(+1.55%) |
Apr 20, 2009 | 7.493 | 7.515 | 7.313 | 7.316 | 102,644 | -0.23(-3.10%) |
Apr 17, 2009 | 7.536 | 7.579 | 7.479 | 7.550 | 55,172 | +0.05(+0.66%) |
Apr 16, 2009 | 7.444 | 7.535 | 7.373 | 7.500 | 216,682 | +0.14(+1.93%) |
Apr 15, 2009 | 7.294 | 7.364 | 7.245 | 7.358 | 81,630 | +0.06(+0.88%) |
Apr 14, 2009 | 7.351 | 7.365 | 7.286 | 7.294 | 41,228 | -0.11(-1.53%) |
Apr 13, 2009 | 7.437 | 7.472 | 7.337 | 7.408 | 93,327 | -0.04(-0.53%) |
Apr 09, 2009 | 7.351 | 7.448 | 7.329 | 7.448 | 54,392 | +0.21(+2.90%) |
Apr 08, 2009 | 7.188 | 7.238 | 7.148 | 7.238 | 58,572 | +0.06(+0.79%) |
Apr 07, 2009 | 7.231 | 7.248 | 7.160 | 7.181 | 46,558 | -0.14(-1.94%) |
Apr 06, 2009 | 7.309 | 7.323 | 7.202 | 7.323 | 53,279 | -0.03(-0.39%) |
Apr 03, 2009 | 7.280 | 7.351 | 7.231 | 7.351 | 92,065 | +0.04(+0.58%) |
Apr 02, 2009 | 7.231 | 7.387 | 7.231 | 7.309 | 171,223 | +0.22(+3.11%) |
Apr 01, 2009 | 6.989 | 7.117 | 6.804 | 7.088 | 41,028 | +0.07(+1.01%) |
Mar 31, 2009 | 6.996 | 7.195 | 6.950 | 7.017 | 84,222 | +0.13(+1.86%) |
Mar 30, 2009 | 7.103 | 7.216 | 6.854 | 6.890 | 116,685 | -0.37(-5.09%) |
Mar 26, 2009 | 7.188 | 7.259 | 7.083 | 7.259 | 78,259 | +0.15(+2.10%) |
Mar 25, 2009 | 7.103 | 7.195 | 6.892 | 7.110 | 78,865 | +0.09(+1.32%) |
Mar 24, 2009 | 7.124 | 7.188 | 7.003 | 7.017 | 184,934 | -0.12(-1.69%) |
Mar 23, 2009 | 6.925 | 7.138 | 6.893 | 7.138 | 105,464 | +0.36(+5.35%) |
Mar 20, 2009 | 6.868 | 6.911 | 6.755 | 6.776 | 82,188 | -0.13(-1.95%) |
Mar 19, 2009 | 7.081 | 7.088 | 6.883 | 6.911 | 208,647 | -0.07(-1.02%) |
Mar 18, 2009 | 6.719 | 7.025 | 6.648 | 6.982 | 182,574 | +0.21(+3.15%) |
Mar 17, 2009 | 6.584 | 6.769 | 6.534 | 6.769 | 87,525 | +0.19(+2.92%) |
Mar 16, 2009 | 6.634 | 6.762 | 6.577 | 6.577 | 101,591 | +0.06(+0.87%) |
Mar 13, 2009 | 6.556 | 6.598 | 6.442 | 6.520 | 0 | +0.06(+0.88%) |
Mar 12, 2009 | 6.222 | 6.485 | 6.179 | 6.463 | 53,119 | +0.21(+3.29%) |
Mar 11, 2009 | 6.293 | 6.321 | 6.172 | 6.257 | 36,205 | +0.06(+1.03%) |
Mar 10, 2009 | 5.959 | 6.201 | 5.959 | 6.194 | 94,662 | +0.33(+5.57%) |
Mar 09, 2009 | 5.902 | 5.988 | 5.847 | 5.867 | 95,193 | -0.10(-1.67%) |
Mar 06, 2009 | 5.959 | 6.073 | 5.811 | 5.966 | 0 | +0.03(+0.48%) |
Mar 05, 2009 | 6.144 | 6.144 | 5.888 | 5.938 | 88,669 | -0.26(-4.24%) |
Mar 04, 2009 | 6.151 | 6.300 | 6.115 | 6.201 | 82,893 | -0.04(-0.57%) |
Mar 02, 2009 | 6.421 | 6.421 | 6.186 | 6.236 | 177,341 | -0.27(-4.15%) |
Feb 27, 2009 | 6.556 | 6.648 | 6.471 | 6.506 | 0 | -0.16(-2.45%) |
Feb 26, 2009 | 6.826 | 6.847 | 6.628 | 6.669 | 42,220 | -0.05(-0.74%) |
Feb 25, 2009 | 6.804 | 6.854 | 6.655 | 6.719 | 71,308 | -0.09(-1.36%) |
Feb 24, 2009 | 6.563 | 6.838 | 6.542 | 6.811 | 118,516 | +0.28(+4.24%) |
Feb 23, 2009 | 6.861 | 6.868 | 6.534 | 6.534 | 100,637 | -0.26(-3.77%) |
Feb 20, 2009 | 6.811 | 6.854 | 6.634 | 6.790 | 218,728 | -0.14(-2.05%) |
Feb 19, 2009 | 7.081 | 7.088 | 6.875 | 6.932 | 81,614 | -0.06(-0.79%) |
Feb 18, 2009 | 7.145 | 7.145 | 6.904 | 6.988 | 366,391 | -0.05(-0.73%) |
Feb 17, 2009 | 7.160 | 7.174 | 7.032 | 7.039 | 73,414 | -0.36(-4.87%) |
Feb 13, 2009 | 7.508 | 7.517 | 7.387 | 7.399 | 63,187 | -0.08(-1.07%) |
Feb 12, 2009 | 7.422 | 7.486 | 7.259 | 7.479 | 76,508 | -0.05(-0.66%) |
Feb 11, 2009 | 7.515 | 7.550 | 7.451 | 7.529 | 77,121 | +0.05(+0.66%) |
Feb 10, 2009 | 7.763 | 7.792 | 7.421 | 7.479 | 130,658 | -0.36(-4.53%) |
Feb 09, 2009 | 7.856 | 7.863 | 7.777 | 7.834 | 46,234 | -0.01(-0.09%) |
Feb 06, 2009 | 7.621 | 7.870 | 7.621 | 7.841 | 131,314 | +0.21(+2.79%) |
Feb 05, 2009 | 7.529 | 7.706 | 7.493 | 7.628 | 85,425 | +0.06(+0.75%) |
Feb 04, 2009 | 7.657 | 7.685 | 7.529 | 7.571 | 43,470 | -0.01(-0.09%) |
Feb 03, 2009 | 7.522 | 7.628 | 7.486 | 7.579 | 62,949 | +0.06(+0.76%) |
Feb 02, 2009 | 7.429 | 7.536 | 7.387 | 7.522 | 52,787 | +0.04(+0.47%) |
Jan 30, 2009 | 7.770 | 7.772 | 7.472 | 7.486 | 0 | -0.21(-2.77%) |
Jan 29, 2009 | 7.934 | 7.934 | 7.685 | 7.699 | 67,159 | -0.23(-2.96%) |
Jan 28, 2009 | 7.870 | 7.958 | 7.870 | 7.934 | 33,512 | +0.20(+2.58%) |
Jan 27, 2009 | 7.614 | 7.756 | 7.614 | 7.734 | 78,157 | +0.13(+1.77%) |
Jan 26, 2009 | 7.614 | 7.698 | 7.536 | 7.600 | 29,642 | +0.03(+0.38%) |
Jan 23, 2009 | 7.387 | 7.579 | 7.358 | 7.571 | 31,935 | +0.04(+0.47%) |
Jan 22, 2009 | 7.550 | 7.635 | 7.434 | 7.536 | 91,465 | -0.15(-1.94%) |
Jan 21, 2009 | 7.564 | 7.699 | 7.394 | 7.685 | 234,161 | +0.20(+2.66%) |
Jan 20, 2009 | 7.770 | 7.770 | 7.479 | 7.486 | 74,076 | -0.35(-4.44%) |
Jan 16, 2009 | 7.884 | 7.905 | 7.685 | 7.834 | 86,836 | +0.06(+0.82%) |
Jan 15, 2009 | 7.735 | 7.813 | 7.522 | 7.770 | 152,746 | +0.06(+0.83%) |
Jan 14, 2009 | 7.841 | 7.848 | 7.664 | 7.706 | 78,153 | -0.23(-2.86%) |
Jan 13, 2009 | 7.898 | 7.962 | 7.877 | 7.934 | 42,762 | -0.03(-0.36%) |
Jan 12, 2009 | 8.104 | 8.104 | 7.926 | 7.962 | 34,165 | -0.17(-2.10%) |
Jan 09, 2009 | 8.289 | 8.289 | 8.104 | 8.133 | 91,158 | -0.13(-1.55%) |
Jan 08, 2009 | 8.189 | 8.275 | 8.154 | 8.260 | 36,722 | +0.02(+0.29%) |
Jan 07, 2009 | 8.353 | 8.360 | 8.197 | 8.236 | 65,389 | -0.17(-2.06%) |
Jan 06, 2009 | 8.438 | 8.461 | 8.353 | 8.410 | 50,687 | +0.07(+0.85%) |
Jan 05, 2009 | 8.360 | 8.424 | 8.289 | 8.339 | 154,544 | -0.07(-0.85%) |
Jan 02, 2009 | 8.232 | 8.410 | 8.168 | 8.410 | 0 | +0.17(+2.07%) |
Jan 01, 2009 | 8.125 | 8.253 | 8.111 | 8.239 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.125 | 8.253 | 8.111 | 8.239 | 66,400 | +0.15(+1.84%) |
Dec 30, 2008 | 7.969 | 8.090 | 7.941 | 8.090 | 134,847 | +0.25(+3.17%) |
Dec 29, 2008 | 8.012 | 8.012 | 7.770 | 7.841 | 66,476 | -0.06(-0.72%) |
Dec 26, 2008 | 7.884 | 7.948 | 7.848 | 7.898 | 72,989 | +0.04(+0.54%) |
Dec 24, 2008 | 7.891 | 7.891 | 7.813 | 7.856 | 21,183 | -0.01(-0.09%) |
Dec 23, 2008 | 8.189 | 8.189 | 7.813 | 7.863 | 120,193 | -0.20(-2.47%) |
Dec 22, 2008 | 8.466 | 8.466 | 7.955 | 8.062 | 277,898 | -0.24(-2.91%) |
Dec 19, 2008 | 8.125 | 8.353 | 8.125 | 8.303 | 213,661 | +0.18(+2.19%) |
Dec 18, 2008 | 8.395 | 8.395 | 8.125 | 8.125 | 45,608 | -0.21(-2.47%) |
Dec 17, 2008 | 8.502 | 8.502 | 8.182 | 8.331 | 84,120 | +0.04(+0.43%) |
Dec 16, 2008 | 8.225 | 8.331 | 7.978 | 8.296 | 85,819 | +0.37(+4.73%) |
Dec 15, 2008 | 8.260 | 8.260 | 7.799 | 7.922 | 267,143 | -0.10(-1.30%) |
Dec 12, 2008 | 8.125 | 8.125 | 7.770 | 8.026 | 102,523 | +0.08(+0.98%) |
Dec 11, 2008 | 8.189 | 8.215 | 7.901 | 7.948 | 150,599 | -0.24(-2.95%) |
Dec 10, 2008 | 8.161 | 8.225 | 8.062 | 8.189 | 98,649 | +0.16(+1.95%) |
Dec 09, 2008 | 8.182 | 8.033 | 8.022 | 8.033 | 240,538 | -0.23(-2.75%) |
Dec 08, 2008 | 8.303 | 8.303 | 8.062 | 8.260 | 170,279 | +0.31(+3.84%) |
Dec 05, 2008 | 7.699 | 7.955 | 7.464 | 7.955 | 69,293 | +0.29(+3.80%) |
Dec 04, 2008 | 7.763 | 8.012 | 7.579 | 7.664 | 59,849 | -0.23(-2.88%) |
Dec 03, 2008 | 7.799 | 7.912 | 7.479 | 7.891 | 88,103 | +0.13(+1.65%) |
Dec 02, 2008 | 7.671 | 7.763 | 7.493 | 7.763 | 195,680 | +0.29(+3.90%) |
Dec 01, 2008 | 8.161 | 8.161 | 7.465 | 7.472 | 152,259 | -0.68(-8.36%) |
Nov 28, 2008 | 7.948 | 8.154 | 7.948 | 8.154 | 44,098 | +0.14(+1.77%) |
Nov 26, 2008 | 7.664 | 8.012 | 7.657 | 8.012 | 90,605 | +0.16(+2.02%) |
Nov 25, 2008 | 7.799 | 7.998 | 7.607 | 7.853 | 130,091 | +0.12(+1.53%) |
Nov 24, 2008 | 7.621 | 7.856 | 7.245 | 7.735 | 84,770 | +0.42(+5.73%) |
Nov 21, 2008 | 7.181 | 7.351 | 6.833 | 7.316 | 129,004 | +0.37(+5.32%) |
Nov 20, 2008 | 7.195 | 7.459 | 6.918 | 6.946 | 204,019 | -0.48(-6.50%) |
Nov 19, 2008 | 8.104 | 8.104 | 7.394 | 7.429 | 101,272 | -0.36(-4.56%) |
Nov 18, 2008 | 7.785 | 7.983 | 7.564 | 7.785 | 104,598 | -0.00(-0.02%) |
Nov 17, 2008 | 7.948 | 8.007 | 7.777 | 7.786 | 50,447 | -0.33(-4.01%) |
Nov 14, 2008 | 8.182 | 8.204 | 7.863 | 8.111 | 42,531 | -0.01(-0.17%) |
Nov 13, 2008 | 7.912 | 8.154 | 7.415 | 8.125 | 290,913 | +0.40(+5.24%) |
Nov 12, 2008 | 8.374 | 8.374 | 7.671 | 7.721 | 140,374 | -0.29(-3.58%) |
Nov 11, 2008 | 7.998 | 8.175 | 7.955 | 8.007 | 85,764 | -0.22(-2.68%) |
Nov 10, 2008 | 8.346 | 8.566 | 8.125 | 8.228 | 40,141 | -0.02(-0.21%) |
Nov 07, 2008 | 8.054 | 8.331 | 8.054 | 8.245 | 112,662 | +0.18(+2.26%) |
Nov 06, 2008 | 8.701 | 8.701 | 8.063 | 8.063 | 18,725 | -0.15(-1.80%) |
Nov 05, 2008 | 9.241 | 9.241 | 8.211 | 8.211 | 103,739 | -0.69(-7.74%) |
Nov 04, 2008 | 8.978 | 8.978 | 8.687 | 8.900 | 184,725 | +0.26(+3.04%) |
Nov 03, 2008 | 8.608 | 8.715 | 8.558 | 8.637 | 26,715 | +0.11(+1.33%) |
Oct 31, 2008 | 8.331 | 8.687 | 8.331 | 8.523 | 197,091 | +0.09(+1.01%) |
Oct 30, 2008 | 9.120 | 9.120 | 8.201 | 8.438 | 100,366 | -0.07(-0.83%) |
Oct 29, 2008 | 8.445 | 8.601 | 8.168 | 8.509 | 30,209 | +0.32(+3.90%) |
Oct 28, 2008 | 7.728 | 8.226 | 7.562 | 8.189 | 57,937 | +0.49(+6.37%) |
Oct 27, 2008 | 8.047 | 8.047 | 7.586 | 7.699 | 32,046 | -0.20(-2.52%) |
Oct 24, 2008 | 7.365 | 7.920 | 7.286 | 7.898 | 59,925 | +0.07(+0.91%) |
Oct 23, 2008 | 7.792 | 8.168 | 7.607 | 7.827 | 50,952 | -0.17(-2.13%) |
Oct 22, 2008 | 8.410 | 8.438 | 7.786 | 7.998 | 93,584 | -0.42(-4.98%) |
Oct 21, 2008 | 8.694 | 8.857 | 8.310 | 8.417 | 69,031 | -0.14(-1.59%) |
Oct 20, 2008 | 8.608 | 8.608 | 8.232 | 8.553 | 57,088 | +0.38(+4.62%) |
Oct 17, 2008 | 8.253 | 8.496 | 8.062 | 8.175 | 144,915 | +0.01(+0.09%) |
Oct 16, 2008 | 7.908 | 8.168 | 7.692 | 8.168 | 95,915 | +0.25(+3.11%) |
Oct 15, 2008 | 8.594 | 8.594 | 7.912 | 7.921 | 35,765 | -0.70(-8.14%) |
Oct 14, 2008 | 9.425 | 9.425 | 8.339 | 8.623 | 100,711 | +0.04(+0.42%) |
Oct 13, 2008 | 8.097 | 8.736 | 8.083 | 8.587 | 55,614 | +0.75(+9.61%) |
Oct 10, 2008 | 7.280 | 8.033 | 7.280 | 7.834 | 294,319 | +0.00(+0.00%) |
Oct 09, 2008 | 8.594 | 8.601 | 7.834 | 7.834 | 85,309 | -0.75(-8.77%) |
Oct 08, 2008 | 8.289 | 8.822 | 8.289 | 8.587 | 110,643 | -0.16(-1.87%) |
Oct 07, 2008 | 9.233 | 9.290 | 8.751 | 8.751 | 65,894 | -0.37(-4.07%) |
Oct 06, 2008 | 9.113 | 9.560 | 8.876 | 9.122 | 151,712 | -0.46(-4.80%) |
Oct 03, 2008 | 9.986 | 9.986 | 9.582 | 9.582 | 73,045 | -0.09(-0.97%) |
Oct 02, 2008 | 9.688 | 9.922 | 9.673 | 9.675 | 99,952 | -0.28(-2.84%) |
Oct 01, 2008 | 10.36 | 10.36 | 9.795 | 9.958 | 54,099 | +0.06(+0.57%) |
Sep 30, 2008 | 10.11 | 10.11 | 9.688 | 9.901 | 68,022 | +0.18(+1.90%) |
Sep 29, 2008 | 10.36 | 10.36 | 9.624 | 9.716 | 73,463 | -0.56(-5.46%) |
Sep 26, 2008 | 9.844 | 10.28 | 9.837 | 10.28 | 0 | +0.04(+0.35%) |
Sep 25, 2008 | 10.16 | 10.31 | 10.16 | 10.24 | 14,459 | +0.18(+1.76%) |
Sep 24, 2008 | 10.10 | 10.13 | 10.02 | 10.06 | 23,712 | -0.11(-1.05%) |
Sep 23, 2008 | 9.993 | 10.35 | 9.993 | 10.17 | 67,640 | -0.07(-0.67%) |
Sep 22, 2008 | 10.80 | 10.80 | 10.23 | 10.24 | 55,995 | -0.40(-3.77%) |
Sep 19, 2008 | 10.79 | 10.81 | 10.55 | 10.64 | 0 | +0.30(+2.89%) |
Sep 18, 2008 | 10.19 | 10.36 | 9.788 | 10.34 | 74,180 | +0.43(+4.30%) |
Sep 17, 2008 | 9.773 | 10.20 | 9.773 | 9.915 | 98,010 | -0.36(-3.49%) |
Sep 16, 2008 | 9.716 | 10.27 | 9.716 | 10.27 | 80,610 | +0.06(+0.59%) |
Sep 15, 2008 | 10.23 | 10.43 | 10.21 | 10.21 | 25,657 | -0.30(-2.84%) |
Sep 12, 2008 | 10.23 | 10.51 | 10.23 | 10.51 | 15,920 | +0.22(+2.10%) |
Sep 11, 2008 | 10.17 | 10.36 | 10.17 | 10.30 | 13,965 | -0.08(-0.78%) |
Sep 10, 2008 | 10.31 | 10.38 | 10.24 | 10.38 | 18,373 | +0.06(+0.62%) |
Sep 09, 2008 | 10.47 | 10.53 | 10.31 | 10.31 | 9,887 | -0.17(-1.63%) |
Sep 08, 2008 | 10.65 | 10.65 | 10.37 | 10.48 | 24,997 | +0.24(+2.36%) |
Sep 05, 2008 | 10.02 | 10.24 | 10.02 | 10.24 | 0 | +0.02(+0.24%) |
Sep 04, 2008 | 10.36 | 10.37 | 10.21 | 10.22 | 30,965 | -0.19(-1.80%) |
Sep 03, 2008 | 10.36 | 10.42 | 10.33 | 10.41 | 28,903 | +0.04(+0.34%) |
Sep 02, 2008 | 10.43 | 10.50 | 10.35 | 10.37 | 23,945 | -0.02(-0.20%) |
Aug 29, 2008 | 10.40 | 10.44 | 10.36 | 10.39 | 16,399 | -0.04(-0.34%) |
Aug 28, 2008 | 10.35 | 10.43 | 10.34 | 10.43 | 19,991 | +0.16(+1.52%) |
Aug 27, 2008 | 10.09 | 10.30 | 10.09 | 10.27 | 50,299 | +0.09(+0.89%) |
Aug 26, 2008 | 10.12 | 10.20 | 10.12 | 10.18 | 9,763 | +0.00(+0.00%) |
Aug 25, 2008 | 10.36 | 10.36 | 10.14 | 10.18 | 17,268 | -0.15(-1.43%) |
Aug 22, 2008 | 10.24 | 10.36 | 10.24 | 10.33 | 9,120 | +0.11(+1.11%) |
Aug 21, 2008 | 10.12 | 10.21 | 10.12 | 10.21 | 12,703 | +0.00(+0.00%) |
Aug 20, 2008 | 10.28 | 10.28 | 10.13 | 10.21 | 26,223 | +0.01(+0.07%) |
Aug 19, 2008 | 10.27 | 10.27 | 10.21 | 10.21 | 8,805 | -0.14(-1.37%) |
Aug 18, 2008 | 10.44 | 10.52 | 10.35 | 10.35 | 11,867 | -0.10(-0.95%) |
Aug 15, 2008 | 10.48 | 10.48 | 10.42 | 10.45 | 0 | +0.06(+0.62%) |
Aug 14, 2008 | 10.30 | 10.43 | 10.30 | 10.38 | 7,278 | -0.01(-0.07%) |
Aug 13, 2008 | 10.36 | 10.39 | 10.23 | 10.39 | 17,368 | -0.03(-0.27%) |
Aug 12, 2008 | 10.20 | 10.53 | 9.979 | 10.42 | 30,472 | -0.13(-1.21%) |
Aug 11, 2008 | 10.56 | 10.63 | 10.33 | 10.55 | 24,142 | +0.12(+1.16%) |
Aug 08, 2008 | 10.11 | 10.43 | 10.07 | 10.43 | 5,285 | +0.28(+2.73%) |
Aug 07, 2008 | 10.23 | 10.30 | 10.14 | 10.15 | 13,347 | -0.20(-1.92%) |
Aug 06, 2008 | 10.23 | 10.37 | 10.23 | 10.35 | 26,152 | +0.02(+0.21%) |
Aug 05, 2008 | 10.06 | 10.33 | 10.06 | 10.33 | 38,060 | +0.23(+2.25%) |
Aug 04, 2008 | 10.16 | 10.16 | 10.06 | 10.10 | 10,205 | +0.00(+0.00%) |