Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.180 | 7.310 | 7.000 | 7.050 | 505,920 | -0.23(-3.16%) |
Aug 28, 2009 | 7.610 | 7.610 | 7.200 | 7.280 | 606,119 | -0.25(-3.32%) |
Aug 27, 2009 | 7.900 | 7.950 | 7.520 | 7.530 | 514,180 | -0.42(-5.28%) |
Aug 26, 2009 | 7.930 | 8.170 | 7.830 | 7.950 | 368,174 | -0.01(-0.13%) |
Aug 25, 2009 | 8.120 | 8.240 | 7.930 | 7.960 | 486,979 | -0.08(-1.00%) |
Aug 24, 2009 | 8.360 | 8.430 | 7.990 | 8.040 | 468,118 | -0.32(-3.83%) |
Aug 21, 2009 | 8.420 | 8.490 | 8.230 | 8.360 | 358,673 | +0.03(+0.36%) |
Aug 20, 2009 | 8.100 | 8.350 | 8.080 | 8.330 | 272,790 | +0.22(+2.71%) |
Aug 19, 2009 | 7.780 | 8.190 | 7.770 | 8.110 | 272,920 | +0.22(+2.79%) |
Aug 18, 2009 | 7.940 | 8.000 | 7.800 | 7.890 | 317,940 | +0.02(+0.25%) |
Aug 17, 2009 | 8.140 | 8.180 | 7.805 | 7.870 | 507,679 | -0.37(-4.49%) |
Aug 14, 2009 | 8.630 | 8.630 | 8.150 | 8.240 | 460,668 | -0.38(-4.41%) |
Aug 13, 2009 | 8.640 | 8.710 | 8.510 | 8.620 | 210,689 | +0.01(+0.12%) |
Aug 12, 2009 | 8.310 | 8.720 | 8.310 | 8.610 | 496,878 | +0.31(+3.73%) |
Aug 11, 2009 | 8.600 | 8.700 | 8.250 | 8.300 | 598,634 | -0.32(-3.71%) |
Aug 10, 2009 | 8.510 | 8.750 | 8.480 | 8.620 | 379,744 | +0.00(+0.00%) |
Aug 07, 2009 | 8.600 | 8.750 | 8.460 | 8.620 | 364,055 | +0.13(+1.53%) |
Aug 06, 2009 | 8.780 | 8.820 | 8.470 | 8.490 | 869,065 | -0.22(-2.53%) |
Aug 05, 2009 | 8.350 | 8.930 | 8.220 | 8.710 | 1,206,109 | +0.29(+3.44%) |
Aug 04, 2009 | 8.680 | 8.880 | 8.370 | 8.420 | 853,580 | -0.46(-5.18%) |
Aug 03, 2009 | 8.380 | 8.890 | 8.090 | 8.880 | 1,326,728 | +0.54(+6.47%) |
Jul 31, 2009 | 9.020 | 9.080 | 8.050 | 8.340 | 1,592,367 | -0.64(-7.13%) |
Jul 30, 2009 | 9.430 | 9.500 | 8.940 | 8.980 | 915,266 | -0.24(-2.60%) |
Jul 29, 2009 | 9.600 | 9.600 | 8.990 | 9.220 | 935,808 | -0.44(-4.55%) |
Jul 28, 2009 | 10.00 | 10.03 | 9.440 | 9.660 | 873,191 | -0.37(-3.69%) |
Jul 27, 2009 | 10.47 | 10.87 | 9.860 | 10.03 | 1,473,903 | -0.40(-3.84%) |
Jul 24, 2009 | 9.360 | 10.90 | 9.310 | 10.43 | 5,635,723 | -1.13(-9.78%) |
Jul 23, 2009 | 13.57 | 13.87 | 10.55 | 11.56 | 3,916,642 | -1.94(-14.37%) |
Jul 22, 2009 | 14.46 | 14.60 | 13.42 | 13.50 | 1,023,429 | -1.11(-7.60%) |
Jul 21, 2009 | 14.48 | 14.75 | 14.11 | 14.61 | 707,188 | +0.17(+1.18%) |
Jul 20, 2009 | 14.06 | 14.46 | 13.98 | 14.44 | 637,654 | +0.50(+3.59%) |
Jul 17, 2009 | 14.00 | 14.15 | 13.81 | 13.94 | 439,272 | -0.02(-0.14%) |
Jul 16, 2009 | 14.04 | 14.21 | 13.83 | 13.96 | 391,073 | -0.18(-1.27%) |
Jul 15, 2009 | 14.13 | 14.27 | 13.90 | 14.14 | 643,909 | +0.19(+1.36%) |
Jul 14, 2009 | 13.90 | 14.09 | 13.64 | 13.95 | 366,972 | -0.02(-0.14%) |
Jul 13, 2009 | 13.85 | 14.16 | 13.14 | 13.97 | 662,149 | +0.36(+2.65%) |
Jul 10, 2009 | 13.40 | 14.49 | 13.33 | 13.61 | 2,573,759 | +0.45(+3.42%) |
Jul 09, 2009 | 13.37 | 13.47 | 11.85 | 13.16 | 5,762,621 | +1.92(+17.08%) |
Jul 08, 2009 | 11.48 | 11.73 | 10.97 | 11.24 | 361,940 | -0.15(-1.32%) |
Jul 07, 2009 | 11.46 | 11.84 | 11.33 | 11.39 | 424,512 | -0.06(-0.52%) |
Jul 06, 2009 | 11.92 | 11.93 | 11.10 | 11.45 | 414,811 | -0.48(-4.02%) |
Jul 02, 2009 | 12.11 | 12.30 | 11.68 | 11.93 | 588,663 | -0.37(-3.01%) |
Jul 01, 2009 | 12.19 | 12.38 | 11.97 | 12.30 | 560,215 | +0.18(+1.49%) |
Jun 30, 2009 | 12.20 | 12.48 | 11.81 | 12.12 | 511,707 | -0.11(-0.90%) |
Jun 29, 2009 | 12.25 | 12.53 | 11.80 | 12.23 | 448,775 | -0.02(-0.16%) |
Jun 26, 2009 | 12.00 | 13.32 | 11.96 | 12.25 | 1,235,576 | +0.29(+2.42%) |
Jun 25, 2009 | 11.56 | 11.98 | 11.32 | 11.96 | 587,624 | +0.60(+5.28%) |
Jun 24, 2009 | 11.34 | 11.60 | 11.21 | 11.36 | 474,039 | +0.16(+1.43%) |
Jun 23, 2009 | 11.23 | 11.55 | 11.00 | 11.20 | 516,597 | +0.23(+2.10%) |
Jun 22, 2009 | 11.62 | 11.91 | 10.91 | 10.97 | 767,572 | -0.62(-5.35%) |
Jun 19, 2009 | 11.62 | 11.66 | 11.40 | 11.59 | 590,036 | +0.10(+0.87%) |
Jun 18, 2009 | 11.59 | 11.59 | 11.19 | 11.49 | 506,226 | +0.06(+0.52%) |
Jun 17, 2009 | 11.41 | 11.61 | 11.17 | 11.43 | 299,389 | +0.09(+0.79%) |
Jun 16, 2009 | 11.74 | 12.00 | 11.30 | 11.34 | 406,110 | -0.20(-1.73%) |
Jun 15, 2009 | 11.90 | 12.45 | 11.18 | 11.54 | 878,960 | -0.35(-2.94%) |
Jun 12, 2009 | 11.29 | 11.93 | 11.29 | 11.89 | 664,822 | +0.60(+5.31%) |
Jun 11, 2009 | 10.47 | 11.42 | 10.46 | 11.29 | 277,016 | +0.83(+7.93%) |
Jun 10, 2009 | 10.18 | 10.49 | 9.770 | 10.46 | 333,749 | +0.45(+4.50%) |
Jun 09, 2009 | 9.580 | 10.58 | 9.580 | 10.01 | 588,566 | +0.48(+5.04%) |
Jun 08, 2009 | 9.543 | 9.830 | 9.320 | 9.530 | 175,917 | -0.34(-3.44%) |
Jun 05, 2009 | 10.01 | 10.11 | 9.760 | 9.870 | 184,438 | -0.01(-0.10%) |
Jun 04, 2009 | 9.420 | 9.920 | 9.360 | 9.880 | 192,706 | +0.55(+5.89%) |
Jun 03, 2009 | 9.080 | 9.830 | 9.080 | 9.330 | 267,314 | +0.16(+1.74%) |
Jun 02, 2009 | 8.630 | 9.350 | 8.560 | 9.170 | 244,969 | +0.54(+6.26%) |
Jun 01, 2009 | 8.330 | 8.890 | 8.300 | 8.630 | 235,245 | +0.29(+3.48%) |
May 29, 2009 | 8.150 | 8.360 | 7.940 | 8.340 | 210,386 | +0.22(+2.71%) |
May 28, 2009 | 8.600 | 8.600 | 7.980 | 8.120 | 246,033 | -0.38(-4.47%) |
May 27, 2009 | 8.480 | 8.990 | 8.470 | 8.500 | 117,868 | -0.02(-0.23%) |
May 26, 2009 | 7.980 | 8.590 | 7.910 | 8.520 | 176,700 | +0.48(+5.97%) |
May 22, 2009 | 8.330 | 8.680 | 7.900 | 8.040 | 147,288 | -0.21(-2.55%) |
May 21, 2009 | 8.630 | 8.680 | 8.080 | 8.250 | 174,165 | -0.50(-5.71%) |
May 20, 2009 | 8.590 | 9.020 | 8.590 | 8.750 | 187,751 | +0.21(+2.46%) |
May 19, 2009 | 8.610 | 8.740 | 8.250 | 8.540 | 132,368 | +0.00(+0.00%) |
May 18, 2009 | 8.430 | 8.580 | 8.240 | 8.540 | 161,716 | +0.24(+2.89%) |
May 15, 2009 | 8.780 | 8.890 | 8.150 | 8.300 | 255,912 | -0.55(-6.21%) |
May 14, 2009 | 8.440 | 9.180 | 8.380 | 8.850 | 339,724 | +0.49(+5.86%) |
May 13, 2009 | 8.900 | 9.080 | 8.350 | 8.360 | 269,532 | -0.72(-7.93%) |
May 12, 2009 | 8.910 | 9.240 | 8.670 | 9.080 | 260,193 | +0.27(+3.06%) |
May 11, 2009 | 7.960 | 8.930 | 7.940 | 8.810 | 246,387 | +0.65(+7.97%) |
May 08, 2009 | 7.730 | 8.180 | 7.610 | 8.160 | 164,831 | +0.55(+7.23%) |
May 07, 2009 | 7.350 | 7.769 | 7.290 | 7.610 | 390,253 | +0.34(+4.68%) |
May 06, 2009 | 7.270 | 7.725 | 7.210 | 7.270 | 398,632 | +0.19(+2.68%) |
May 05, 2009 | 7.220 | 7.270 | 6.950 | 7.080 | 172,669 | -0.02(-0.28%) |
May 04, 2009 | 6.740 | 7.100 | 6.600 | 7.100 | 117,929 | +0.41(+6.13%) |
May 01, 2009 | 6.640 | 6.790 | 6.514 | 6.690 | 160,111 | +0.05(+0.75%) |
Apr 30, 2009 | 7.130 | 7.430 | 6.620 | 6.640 | 250,996 | -0.43(-6.08%) |
Apr 29, 2009 | 6.680 | 7.130 | 6.580 | 7.070 | 190,576 | +0.43(+6.48%) |
Apr 28, 2009 | 6.500 | 6.820 | 6.490 | 6.640 | 236,408 | +0.09(+1.37%) |
Apr 27, 2009 | 6.400 | 6.680 | 6.400 | 6.550 | 167,952 | +0.11(+1.71%) |
Apr 24, 2009 | 6.170 | 6.600 | 6.160 | 6.440 | 148,092 | +0.32(+5.23%) |
Apr 23, 2009 | 6.170 | 6.280 | 6.000 | 6.120 | 135,350 | -0.03(-0.49%) |
Apr 22, 2009 | 6.240 | 6.490 | 6.100 | 6.150 | 158,454 | -0.22(-3.45%) |
Apr 21, 2009 | 6.240 | 6.550 | 6.230 | 6.370 | 164,683 | +0.12(+1.92%) |
Apr 20, 2009 | 6.430 | 6.600 | 6.150 | 6.250 | 288,608 | -0.31(-4.73%) |
Apr 17, 2009 | 5.930 | 6.730 | 5.720 | 6.560 | 465,276 | +0.66(+11.19%) |
Apr 16, 2009 | 6.060 | 6.080 | 5.780 | 5.900 | 307,068 | -0.10(-1.67%) |
Apr 15, 2009 | 5.770 | 6.060 | 5.770 | 6.000 | 176,856 | +0.21(+3.63%) |
Apr 14, 2009 | 6.050 | 6.270 | 5.770 | 5.790 | 397,324 | -0.38(-6.16%) |
Apr 13, 2009 | 6.040 | 6.180 | 5.730 | 6.170 | 156,333 | +0.04(+0.65%) |
Apr 09, 2009 | 5.770 | 6.320 | 5.720 | 6.130 | 284,712 | +0.49(+8.69%) |
Apr 08, 2009 | 5.730 | 5.800 | 5.390 | 5.640 | 223,014 | -0.06(-1.05%) |
Apr 07, 2009 | 6.170 | 6.250 | 5.700 | 5.700 | 342,066 | -0.57(-9.09%) |
Apr 06, 2009 | 6.570 | 6.640 | 6.080 | 6.270 | 252,008 | -0.43(-6.42%) |
Apr 03, 2009 | 6.740 | 6.830 | 6.340 | 6.700 | 102,149 | -0.04(-0.59%) |
Apr 02, 2009 | 6.500 | 6.900 | 6.300 | 6.740 | 271,034 | +0.42(+6.65%) |
Apr 01, 2009 | 6.040 | 6.330 | 5.760 | 6.320 | 133,458 | +0.18(+2.93%) |
Mar 31, 2009 | 6.230 | 6.360 | 6.090 | 6.140 | 188,263 | -0.04(-0.65%) |
Mar 30, 2009 | 6.310 | 6.350 | 6.120 | 6.180 | 143,381 | -0.99(-13.81%) |
Mar 26, 2009 | 6.740 | 7.200 | 6.650 | 7.170 | 333,636 | +0.53(+7.98%) |
Mar 25, 2009 | 6.270 | 6.640 | 6.240 | 6.640 | 258,622 | +0.41(+6.58%) |
Mar 24, 2009 | 6.340 | 6.560 | 6.230 | 6.230 | 202,279 | -0.23(-3.56%) |
Mar 23, 2009 | 6.130 | 6.480 | 5.870 | 6.460 | 330,292 | +0.73(+12.74%) |
Mar 20, 2009 | 6.470 | 6.540 | 5.660 | 5.730 | 402,994 | -0.72(-11.16%) |
Mar 19, 2009 | 6.770 | 6.900 | 6.310 | 6.450 | 164,839 | -0.24(-3.59%) |
Mar 18, 2009 | 6.410 | 6.800 | 6.160 | 6.690 | 307,916 | +0.28(+4.37%) |
Mar 17, 2009 | 6.080 | 6.460 | 6.070 | 6.410 | 191,096 | +0.34(+5.60%) |
Mar 16, 2009 | 5.860 | 6.310 | 5.820 | 6.070 | 316,353 | +0.25(+4.30%) |
Mar 13, 2009 | 5.380 | 6.000 | 5.250 | 5.820 | 313,754 | +0.45(+8.38%) |
Mar 12, 2009 | 4.900 | 5.420 | 4.755 | 5.370 | 332,855 | +0.44(+8.92%) |
Mar 11, 2009 | 5.200 | 5.560 | 4.910 | 4.930 | 288,097 | -0.21(-4.09%) |
Mar 10, 2009 | 4.710 | 5.240 | 4.710 | 5.140 | 327,406 | +0.54(+11.74%) |
Mar 09, 2009 | 4.360 | 4.770 | 4.220 | 4.600 | 308,471 | +0.20(+4.55%) |
Mar 06, 2009 | 4.380 | 4.480 | 4.190 | 4.400 | 278,042 | +0.07(+1.62%) |
Mar 05, 2009 | 4.670 | 4.700 | 4.300 | 4.330 | 322,333 | -0.44(-9.22%) |
Mar 04, 2009 | 5.130 | 5.130 | 4.600 | 4.770 | 354,487 | -0.01(-0.21%) |
Mar 02, 2009 | 5.180 | 5.330 | 4.730 | 4.780 | 235,389 | -0.47(-8.95%) |
Feb 27, 2009 | 5.500 | 5.760 | 5.230 | 5.250 | 254,497 | -0.36(-6.42%) |
Feb 26, 2009 | 5.810 | 6.060 | 5.520 | 5.610 | 258,787 | -0.09(-1.58%) |
Feb 25, 2009 | 6.200 | 6.250 | 5.640 | 5.700 | 440,240 | -0.52(-8.36%) |
Feb 24, 2009 | 5.410 | 6.370 | 5.410 | 6.220 | 496,303 | +0.82(+15.19%) |
Feb 23, 2009 | 5.920 | 6.080 | 5.360 | 5.400 | 265,591 | -0.48(-8.16%) |
Feb 20, 2009 | 6.160 | 6.160 | 5.710 | 5.880 | 357,830 | -0.37(-5.92%) |
Feb 19, 2009 | 6.560 | 6.810 | 6.250 | 6.250 | 244,540 | -0.21(-3.25%) |
Feb 18, 2009 | 6.800 | 6.810 | 6.460 | 6.460 | 209,447 | -0.29(-4.30%) |
Feb 17, 2009 | 6.760 | 6.870 | 6.500 | 6.750 | 245,488 | -0.28(-3.98%) |
Feb 13, 2009 | 6.950 | 7.210 | 6.750 | 7.030 | 228,917 | +0.06(+0.86%) |
Feb 12, 2009 | 6.690 | 7.000 | 6.360 | 6.970 | 395,746 | +0.41(+6.25%) |
Feb 11, 2009 | 6.360 | 6.650 | 6.300 | 6.560 | 225,792 | +0.22(+3.47%) |
Feb 10, 2009 | 6.500 | 6.700 | 6.120 | 6.340 | 314,722 | -0.22(-3.35%) |
Feb 09, 2009 | 6.600 | 6.800 | 6.310 | 6.560 | 162,981 | -0.09(-1.35%) |
Feb 06, 2009 | 6.540 | 6.820 | 6.460 | 6.650 | 235,081 | +0.11(+1.68%) |
Feb 05, 2009 | 6.290 | 6.660 | 6.237 | 6.540 | 300,592 | +0.20(+3.15%) |
Feb 04, 2009 | 6.480 | 6.550 | 6.250 | 6.340 | 827,892 | -0.16(-2.46%) |
Feb 03, 2009 | 7.010 | 7.050 | 6.240 | 6.500 | 1,097,039 | -0.67(-9.34%) |
Feb 02, 2009 | 6.930 | 7.290 | 6.930 | 7.170 | 292,294 | +0.18(+2.58%) |
Jan 30, 2009 | 6.800 | 7.280 | 6.600 | 6.990 | 963,813 | -0.78(-10.04%) |
Jan 29, 2009 | 7.610 | 8.350 | 7.590 | 7.770 | 1,150,320 | +0.10(+1.30%) |
Jan 28, 2009 | 7.590 | 7.740 | 7.240 | 7.670 | 582,216 | +0.26(+3.51%) |
Jan 27, 2009 | 7.240 | 7.510 | 7.230 | 7.410 | 382,822 | +0.18(+2.49%) |
Jan 26, 2009 | 6.780 | 7.250 | 6.680 | 7.230 | 297,733 | +0.44(+6.48%) |
Jan 23, 2009 | 6.750 | 6.850 | 6.560 | 6.790 | 269,147 | -0.08(-1.16%) |
Jan 22, 2009 | 6.950 | 7.030 | 6.690 | 6.870 | 234,628 | -0.26(-3.65%) |
Jan 21, 2009 | 6.830 | 7.150 | 6.610 | 7.130 | 208,703 | +0.38(+5.63%) |
Jan 20, 2009 | 7.250 | 7.380 | 6.620 | 6.750 | 344,268 | -0.59(-8.04%) |
Jan 16, 2009 | 7.470 | 7.500 | 7.026 | 7.340 | 364,721 | -0.07(-0.94%) |
Jan 15, 2009 | 7.210 | 7.430 | 6.510 | 7.410 | 252,893 | +0.20(+2.77%) |
Jan 14, 2009 | 7.580 | 7.685 | 7.040 | 7.210 | 369,859 | -0.46(-6.00%) |
Jan 13, 2009 | 7.950 | 8.050 | 7.610 | 7.670 | 475,933 | -0.38(-4.72%) |
Jan 12, 2009 | 7.890 | 8.250 | 7.890 | 8.050 | 265,009 | +0.05(+0.63%) |
Jan 09, 2009 | 8.480 | 8.610 | 7.850 | 8.000 | 582,859 | -0.50(-5.88%) |
Jan 08, 2009 | 8.400 | 8.705 | 8.200 | 8.500 | 276,758 | +0.04(+0.47%) |
Jan 07, 2009 | 8.510 | 8.600 | 8.250 | 8.460 | 151,993 | -0.20(-2.31%) |
Jan 06, 2009 | 8.620 | 8.850 | 8.330 | 8.660 | 218,364 | +0.12(+1.41%) |
Jan 05, 2009 | 7.840 | 8.570 | 7.620 | 8.540 | 384,394 | +0.70(+8.93%) |
Jan 02, 2009 | 8.000 | 8.080 | 7.790 | 7.840 | 379,885 | -0.16(-2.00%) |
Dec 31, 2008 | 8.590 | 8.880 | 7.940 | 8.000 | 620,085 | -0.52(-6.10%) |
Dec 30, 2008 | 8.350 | 8.900 | 8.190 | 8.520 | 222,581 | +0.25(+3.02%) |
Dec 29, 2008 | 8.590 | 8.880 | 8.200 | 8.270 | 155,172 | -0.34(-3.95%) |
Dec 26, 2008 | 8.400 | 8.850 | 8.380 | 8.610 | 106,959 | +0.22(+2.62%) |
Dec 24, 2008 | 8.220 | 8.430 | 7.930 | 8.390 | 46,120 | +0.20(+2.44%) |
Dec 23, 2008 | 8.010 | 8.220 | 7.880 | 8.190 | 352,687 | +0.22(+2.76%) |
Dec 22, 2008 | 8.400 | 8.420 | 7.570 | 7.970 | 319,740 | -0.44(-5.23%) |
Dec 19, 2008 | 9.120 | 9.120 | 8.240 | 8.410 | 769,786 | -0.51(-5.72%) |
Dec 18, 2008 | 8.420 | 9.000 | 8.200 | 8.920 | 375,516 | +0.58(+6.95%) |
Dec 17, 2008 | 7.820 | 8.500 | 7.780 | 8.340 | 315,269 | +0.46(+5.84%) |
Dec 16, 2008 | 7.380 | 7.920 | 7.230 | 7.880 | 337,500 | +0.59(+8.09%) |
Dec 15, 2008 | 7.290 | 7.550 | 7.140 | 7.290 | 331,335 | +0.04(+0.55%) |
Dec 12, 2008 | 7.230 | 7.500 | 6.910 | 7.250 | 361,947 | -0.09(-1.23%) |
Dec 11, 2008 | 7.820 | 8.050 | 7.190 | 7.340 | 310,831 | -0.54(-6.85%) |
Dec 10, 2008 | 7.870 | 8.000 | 7.640 | 7.880 | 430,642 | +0.09(+1.16%) |
Dec 09, 2008 | 7.570 | 8.105 | 7.510 | 7.790 | 462,729 | +0.20(+2.64%) |
Dec 08, 2008 | 7.260 | 7.730 | 6.950 | 7.590 | 604,357 | +0.57(+8.12%) |
Dec 05, 2008 | 6.340 | 7.020 | 6.100 | 7.020 | 499,851 | +0.62(+9.69%) |
Dec 04, 2008 | 6.420 | 6.990 | 6.270 | 6.400 | 553,192 | -0.06(-0.93%) |
Dec 03, 2008 | 6.130 | 6.840 | 6.090 | 6.460 | 435,417 | -0.01(-0.15%) |
Dec 02, 2008 | 6.140 | 6.820 | 6.030 | 6.470 | 405,747 | +0.47(+7.83%) |
Dec 01, 2008 | 7.220 | 7.220 | 5.930 | 6.000 | 415,347 | -1.42(-19.14%) |
Nov 28, 2008 | 7.090 | 7.420 | 6.990 | 7.420 | 82,759 | +0.26(+3.63%) |
Nov 26, 2008 | 6.490 | 7.280 | 6.390 | 7.160 | 406,940 | +0.60(+9.15%) |
Nov 25, 2008 | 6.460 | 6.820 | 6.100 | 6.560 | 479,649 | +0.15(+2.34%) |
Nov 24, 2008 | 6.050 | 6.610 | 5.960 | 6.410 | 737,452 | +0.41(+6.83%) |
Nov 21, 2008 | 5.420 | 6.040 | 4.760 | 6.000 | 611,495 | +0.62(+11.52%) |
Nov 20, 2008 | 5.590 | 5.860 | 5.200 | 5.380 | 702,525 | -0.23(-4.10%) |
Nov 19, 2008 | 6.150 | 7.870 | 5.590 | 5.610 | 542,178 | -0.57(-9.22%) |
Nov 18, 2008 | 6.610 | 6.680 | 5.830 | 6.180 | 558,414 | -0.43(-6.51%) |
Nov 17, 2008 | 6.530 | 7.070 | 6.260 | 6.610 | 434,182 | +0.06(+0.92%) |
Nov 14, 2008 | 7.010 | 7.330 | 6.480 | 6.550 | 435,022 | -0.55(-7.75%) |
Nov 13, 2008 | 6.470 | 7.390 | 6.340 | 7.100 | 583,822 | +0.62(+9.57%) |
Nov 12, 2008 | 7.120 | 7.460 | 6.390 | 6.480 | 460,060 | -0.72(-10.00%) |
Nov 11, 2008 | 7.370 | 7.480 | 7.080 | 7.200 | 366,359 | -0.22(-2.96%) |
Nov 10, 2008 | 8.040 | 8.040 | 7.250 | 7.420 | 448,679 | -0.52(-6.55%) |
Nov 07, 2008 | 8.230 | 8.250 | 7.730 | 7.940 | 480,323 | -0.24(-2.93%) |
Nov 06, 2008 | 8.570 | 8.620 | 8.020 | 8.180 | 731,276 | -0.44(-5.10%) |
Nov 05, 2008 | 8.660 | 8.820 | 8.340 | 8.620 | 650,843 | -0.10(-1.15%) |
Nov 04, 2008 | 9.120 | 9.290 | 8.500 | 8.720 | 557,860 | -0.19(-2.13%) |
Nov 03, 2008 | 9.100 | 9.250 | 8.310 | 8.910 | 756,542 | +0.20(+2.30%) |
Oct 31, 2008 | 8.650 | 9.390 | 8.440 | 8.710 | 530,449 | +0.03(+0.35%) |
Oct 30, 2008 | 8.770 | 9.050 | 7.980 | 8.680 | 731,700 | +0.08(+0.93%) |
Oct 29, 2008 | 7.240 | 9.000 | 7.000 | 8.600 | 1,353,384 | +1.31(+17.97%) |
Oct 28, 2008 | 8.670 | 8.700 | 5.600 | 7.290 | 5,626,542 | -1.55(-17.53%) |
Oct 27, 2008 | 14.24 | 14.24 | 7.560 | 8.840 | 3,155,704 | -5.57(-38.65%) |
Oct 24, 2008 | 14.48 | 14.66 | 13.60 | 14.41 | 551,300 | -0.62(-4.13%) |
Oct 23, 2008 | 15.64 | 15.79 | 14.14 | 15.03 | 546,017 | -0.60(-3.84%) |
Oct 22, 2008 | 16.43 | 16.78 | 15.22 | 15.63 | 353,941 | -0.97(-5.84%) |
Oct 21, 2008 | 16.41 | 17.53 | 16.25 | 16.60 | 561,636 | +0.09(+0.55%) |
Oct 20, 2008 | 16.00 | 16.63 | 15.53 | 16.51 | 388,115 | +0.56(+3.51%) |
Oct 17, 2008 | 16.35 | 17.52 | 15.71 | 15.95 | 624,992 | -0.72(-4.32%) |
Oct 16, 2008 | 16.54 | 17.69 | 16.02 | 16.67 | 598,794 | +0.26(+1.58%) |
Oct 15, 2008 | 18.72 | 19.28 | 16.36 | 16.41 | 469,612 | -2.53(-13.36%) |
Oct 14, 2008 | 20.24 | 20.93 | 18.00 | 18.94 | 572,850 | -0.88(-4.44%) |
Oct 13, 2008 | 18.26 | 19.88 | 17.33 | 19.82 | 428,123 | +2.30(+13.13%) |
Oct 10, 2008 | 17.47 | 18.57 | 16.25 | 17.52 | 880,712 | -0.26(-1.46%) |
Oct 09, 2008 | 19.03 | 20.17 | 17.76 | 17.78 | 658,735 | -0.96(-5.12%) |
Oct 08, 2008 | 17.90 | 19.79 | 17.34 | 18.74 | 869,736 | +0.43(+2.35%) |
Oct 07, 2008 | 19.87 | 20.86 | 18.06 | 18.31 | 499,376 | -1.59(-7.99%) |
Oct 06, 2008 | 20.71 | 20.71 | 17.61 | 19.90 | 769,318 | -1.06(-5.06%) |
Oct 03, 2008 | 22.20 | 23.61 | 20.81 | 20.96 | 497,030 | -1.05(-4.77%) |
Oct 02, 2008 | 22.79 | 23.37 | 21.80 | 22.01 | 305,828 | -0.76(-3.34%) |
Oct 01, 2008 | 23.61 | 23.61 | 22.17 | 22.77 | 245,574 | -0.58(-2.48%) |
Sep 30, 2008 | 22.94 | 24.07 | 21.84 | 23.35 | 355,358 | +0.60(+2.64%) |
Sep 29, 2008 | 24.57 | 25.34 | 22.22 | 22.75 | 589,861 | -1.94(-7.86%) |
Sep 26, 2008 | 24.48 | 25.85 | 24.20 | 24.69 | 480,693 | +0.00(+0.00%) |
Sep 25, 2008 | 24.93 | 25.10 | 24.65 | 24.69 | 271,608 | -0.11(-0.44%) |
Sep 24, 2008 | 24.89 | 26.20 | 24.77 | 24.80 | 555,853 | -0.01(-0.04%) |
Sep 23, 2008 | 25.80 | 26.00 | 24.73 | 24.81 | 440,118 | -0.87(-3.39%) |
Sep 22, 2008 | 24.93 | 26.00 | 24.62 | 25.68 | 680,001 | +0.69(+2.76%) |
Sep 19, 2008 | 26.27 | 27.18 | 24.65 | 24.99 | 1,397,010 | +0.21(+0.85%) |
Sep 18, 2008 | 23.75 | 25.03 | 22.32 | 24.78 | 1,395,080 | +1.01(+4.25%) |
Sep 17, 2008 | 24.50 | 24.50 | 23.54 | 23.77 | 860,364 | -1.13(-4.54%) |
Sep 16, 2008 | 23.46 | 25.01 | 23.46 | 24.90 | 592,158 | +1.14(+4.80%) |
Sep 15, 2008 | 24.11 | 24.49 | 23.44 | 23.76 | 417,002 | -0.95(-3.84%) |
Sep 12, 2008 | 24.95 | 25.05 | 23.90 | 24.71 | 332,074 | -0.39(-1.55%) |
Sep 11, 2008 | 23.77 | 25.18 | 23.19 | 25.10 | 601,146 | +0.90(+3.72%) |
Sep 10, 2008 | 23.06 | 24.38 | 22.83 | 24.20 | 328,915 | +1.48(+6.51%) |
Sep 09, 2008 | 23.95 | 24.50 | 22.72 | 22.72 | 267,554 | -1.13(-4.74%) |
Sep 08, 2008 | 24.08 | 24.67 | 23.35 | 23.85 | 284,025 | +0.22(+0.93%) |
Sep 05, 2008 | 23.12 | 23.86 | 22.31 | 23.63 | 276,692 | +0.48(+2.07%) |
Sep 04, 2008 | 24.00 | 24.26 | 22.89 | 23.15 | 381,347 | -0.78(-3.26%) |
Sep 03, 2008 | 23.35 | 24.25 | 23.20 | 23.93 | 1,017,339 | +0.65(+2.79%) |