Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.970 | 7.986 | 7.908 | 7.923 | 877,005 | -0.08(-0.97%) |
Aug 28, 2009 | 8.040 | 8.079 | 7.923 | 8.001 | 1,148,152 | +0.00(+0.00%) |
Aug 27, 2009 | 7.993 | 8.024 | 7.830 | 8.001 | 936,690 | -0.01(-0.10%) |
Aug 26, 2009 | 8.172 | 8.242 | 8.001 | 8.009 | 785,647 | -0.15(-1.81%) |
Aug 25, 2009 | 8.250 | 8.289 | 8.133 | 8.157 | 724,116 | -0.04(-0.47%) |
Aug 24, 2009 | 8.499 | 8.522 | 8.141 | 8.196 | 628,404 | -0.27(-3.21%) |
Aug 21, 2009 | 8.452 | 8.569 | 8.359 | 8.468 | 816,322 | +0.12(+1.40%) |
Aug 20, 2009 | 8.009 | 8.367 | 7.892 | 8.351 | 847,553 | +0.35(+4.37%) |
Aug 19, 2009 | 7.986 | 8.063 | 7.853 | 8.001 | 396,778 | -0.04(-0.48%) |
Aug 18, 2009 | 7.962 | 8.048 | 7.760 | 8.040 | 573,049 | +0.13(+1.67%) |
Aug 17, 2009 | 7.939 | 8.009 | 7.721 | 7.908 | 885,226 | -0.12(-1.55%) |
Aug 14, 2009 | 8.172 | 8.180 | 7.970 | 8.032 | 1,148,238 | -0.12(-1.53%) |
Aug 13, 2009 | 7.931 | 8.164 | 7.620 | 8.157 | 933,890 | +0.29(+3.66%) |
Aug 12, 2009 | 7.768 | 8.024 | 7.581 | 7.869 | 2,428,771 | -0.27(-3.34%) |
Aug 11, 2009 | 8.196 | 8.250 | 8.071 | 8.141 | 473,866 | -0.06(-0.76%) |
Aug 10, 2009 | 8.094 | 8.234 | 8.094 | 8.203 | 984,251 | +0.05(+0.67%) |
Aug 07, 2009 | 8.343 | 8.444 | 8.110 | 8.149 | 1,561,772 | -0.06(-0.76%) |
Aug 06, 2009 | 8.522 | 8.522 | 8.157 | 8.211 | 1,129,503 | -0.26(-3.03%) |
Aug 05, 2009 | 8.577 | 8.631 | 8.405 | 8.468 | 596,644 | -0.08(-0.91%) |
Aug 04, 2009 | 8.709 | 8.942 | 8.336 | 8.545 | 2,321,995 | -0.60(-6.55%) |
Aug 03, 2009 | 8.670 | 9.206 | 8.545 | 9.144 | 1,954,710 | +0.49(+5.66%) |
Jul 31, 2009 | 8.499 | 8.732 | 8.437 | 8.654 | 2,048,123 | +0.16(+1.83%) |
Jul 30, 2009 | 8.553 | 8.631 | 8.429 | 8.499 | 962,069 | +0.05(+0.55%) |
Jul 29, 2009 | 8.553 | 8.631 | 8.405 | 8.452 | 968,272 | -0.13(-1.54%) |
Jul 28, 2009 | 8.545 | 8.794 | 8.320 | 8.584 | 616,861 | +0.03(+0.36%) |
Jul 27, 2009 | 8.507 | 8.553 | 8.429 | 8.553 | 475,815 | +0.03(+0.36%) |
Jul 24, 2009 | 8.437 | 8.685 | 8.413 | 8.522 | 1,101,502 | -0.06(-0.72%) |
Jul 23, 2009 | 8.468 | 8.662 | 8.359 | 8.584 | 663,980 | +0.07(+0.82%) |
Jul 22, 2009 | 8.561 | 8.833 | 8.499 | 8.514 | 924,648 | -0.11(-1.26%) |
Jul 21, 2009 | 8.701 | 8.748 | 8.507 | 8.623 | 1,120,767 | -0.02(-0.18%) |
Jul 20, 2009 | 8.398 | 8.716 | 8.304 | 8.639 | 1,801,963 | -0.25(-2.80%) |
Jul 17, 2009 | 9.020 | 9.043 | 8.787 | 8.888 | 505,141 | -0.11(-1.21%) |
Jul 16, 2009 | 9.012 | 9.051 | 8.787 | 8.996 | 919,342 | -0.05(-0.60%) |
Jul 15, 2009 | 8.748 | 9.090 | 8.553 | 9.051 | 1,492,997 | +0.42(+4.86%) |
Jul 14, 2009 | 8.405 | 8.639 | 8.336 | 8.631 | 455,806 | +0.20(+2.40%) |
Jul 13, 2009 | 8.343 | 8.483 | 8.017 | 8.429 | 583,190 | +0.26(+3.24%) |
Jul 10, 2009 | 8.024 | 8.343 | 8.009 | 8.164 | 620,523 | +0.13(+1.65%) |
Jul 09, 2009 | 8.040 | 8.079 | 7.822 | 8.032 | 509,969 | +0.07(+0.88%) |
Jul 08, 2009 | 8.001 | 8.126 | 7.799 | 7.962 | 924,382 | +0.02(+0.29%) |
Jul 07, 2009 | 8.227 | 8.328 | 7.846 | 7.939 | 999,742 | -0.26(-3.13%) |
Jul 06, 2009 | 8.328 | 8.359 | 8.110 | 8.196 | 529,166 | -0.13(-1.59%) |
Jul 02, 2009 | 8.615 | 8.802 | 8.266 | 8.328 | 629,759 | -0.40(-4.63%) |
Jul 01, 2009 | 8.530 | 8.895 | 8.507 | 8.732 | 850,052 | +0.25(+2.93%) |
Jun 30, 2009 | 8.615 | 8.740 | 8.437 | 8.483 | 850,014 | -0.10(-1.18%) |
Jun 29, 2009 | 8.654 | 8.825 | 8.405 | 8.584 | 374,474 | -0.12(-1.34%) |
Jun 26, 2009 | 8.522 | 8.717 | 8.444 | 8.701 | 1,059,882 | +0.16(+1.91%) |
Jun 25, 2009 | 8.530 | 8.639 | 8.211 | 8.538 | 742,012 | +0.23(+2.81%) |
Jun 24, 2009 | 8.025 | 8.452 | 8.025 | 8.304 | 476,693 | +0.00(+0.00%) |
Jun 23, 2009 | 8.483 | 8.553 | 8.266 | 8.304 | 466,092 | -0.10(-1.20%) |
Jun 22, 2009 | 8.647 | 8.647 | 8.328 | 8.405 | 639,452 | -0.27(-3.14%) |
Jun 19, 2009 | 8.654 | 8.872 | 8.374 | 8.678 | 1,254,453 | +0.16(+1.92%) |
Jun 18, 2009 | 8.413 | 8.540 | 8.359 | 8.514 | 998,737 | +0.10(+1.20%) |
Jun 17, 2009 | 8.289 | 8.740 | 7.973 | 8.413 | 855,205 | +0.16(+1.88%) |
Jun 16, 2009 | 8.421 | 8.421 | 8.071 | 8.258 | 1,304,884 | -0.06(-0.75%) |
Jun 15, 2009 | 8.584 | 8.584 | 8.250 | 8.320 | 1,191,248 | -0.41(-4.72%) |
Jun 12, 2009 | 8.514 | 8.740 | 8.439 | 8.732 | 836,751 | +0.20(+2.37%) |
Jun 11, 2009 | 8.888 | 9.012 | 8.530 | 8.530 | 496,472 | -0.37(-4.19%) |
Jun 10, 2009 | 9.393 | 9.479 | 8.584 | 8.903 | 1,079,146 | -0.40(-4.26%) |
Jun 09, 2009 | 9.284 | 9.432 | 9.253 | 9.300 | 241,906 | +0.06(+0.67%) |
Jun 08, 2009 | 9.269 | 9.618 | 9.144 | 9.237 | 649,988 | -0.33(-3.49%) |
Jun 05, 2009 | 9.852 | 9.914 | 9.525 | 9.572 | 572,047 | -0.17(-1.76%) |
Jun 04, 2009 | 9.774 | 9.844 | 9.525 | 9.743 | 982,978 | -0.03(-0.32%) |
Jun 03, 2009 | 9.587 | 9.790 | 9.486 | 9.774 | 746,833 | +0.09(+0.96%) |
Jun 02, 2009 | 9.479 | 9.751 | 9.261 | 9.681 | 825,135 | +0.24(+2.55%) |
Jun 01, 2009 | 9.168 | 9.587 | 9.121 | 9.440 | 1,164,568 | +0.40(+4.39%) |
May 29, 2009 | 8.919 | 9.136 | 8.802 | 9.043 | 687,068 | +0.12(+1.31%) |
May 28, 2009 | 9.129 | 9.274 | 8.740 | 8.926 | 625,848 | -0.13(-1.46%) |
May 27, 2009 | 9.020 | 9.199 | 8.818 | 9.059 | 825,363 | +0.02(+0.17%) |
May 26, 2009 | 8.359 | 9.082 | 8.359 | 9.043 | 882,691 | +0.59(+6.99%) |
May 22, 2009 | 8.631 | 8.701 | 8.351 | 8.452 | 868,763 | -0.29(-3.29%) |
May 21, 2009 | 8.763 | 8.864 | 8.553 | 8.740 | 947,337 | -0.17(-1.92%) |
May 20, 2009 | 8.631 | 9.066 | 8.584 | 8.911 | 1,556,399 | +0.36(+4.18%) |
May 19, 2009 | 8.647 | 8.732 | 8.405 | 8.553 | 1,219,870 | -0.02(-0.27%) |
May 18, 2009 | 8.172 | 8.592 | 8.172 | 8.577 | 1,087,247 | +0.40(+4.95%) |
May 15, 2009 | 8.157 | 8.367 | 8.063 | 8.172 | 749,602 | +0.01(+0.10%) |
May 14, 2009 | 7.752 | 8.374 | 7.729 | 8.164 | 1,499,065 | +0.45(+5.85%) |
May 13, 2009 | 8.079 | 8.110 | 7.659 | 7.713 | 1,322,413 | -0.43(-5.25%) |
May 12, 2009 | 8.662 | 8.685 | 7.978 | 8.141 | 1,288,606 | -0.45(-5.25%) |
May 11, 2009 | 8.483 | 8.810 | 8.242 | 8.592 | 2,050,685 | +0.16(+1.84%) |
May 08, 2009 | 8.717 | 8.865 | 8.118 | 8.437 | 1,757,996 | -0.25(-2.86%) |
May 07, 2009 | 9.292 | 9.374 | 8.647 | 8.685 | 1,130,807 | -0.47(-5.18%) |
May 06, 2009 | 9.331 | 9.486 | 8.942 | 9.160 | 1,502,780 | -0.19(-2.00%) |
May 05, 2009 | 8.864 | 9.370 | 8.717 | 9.346 | 1,942,096 | +0.66(+7.61%) |
May 04, 2009 | 8.685 | 8.872 | 8.545 | 8.685 | 1,309,704 | +0.09(+1.09%) |
May 01, 2009 | 8.856 | 9.061 | 8.390 | 8.592 | 1,547,280 | -0.26(-2.90%) |
Apr 30, 2009 | 9.113 | 9.315 | 8.763 | 8.849 | 1,304,414 | -0.26(-2.90%) |
Apr 29, 2009 | 8.794 | 9.222 | 8.717 | 9.113 | 1,109,730 | +0.37(+4.27%) |
Apr 28, 2009 | 8.561 | 8.833 | 8.507 | 8.740 | 1,116,569 | +0.09(+0.99%) |
Apr 27, 2009 | 8.748 | 8.841 | 8.398 | 8.654 | 1,392,292 | -0.21(-2.37%) |
Apr 24, 2009 | 8.864 | 9.028 | 8.802 | 8.864 | 1,294,770 | +0.10(+1.15%) |
Apr 23, 2009 | 8.903 | 8.989 | 8.685 | 8.763 | 1,577,290 | -0.11(-1.23%) |
Apr 22, 2009 | 8.662 | 9.090 | 8.662 | 8.872 | 1,560,480 | +0.20(+2.33%) |
Apr 21, 2009 | 8.203 | 8.685 | 8.203 | 8.670 | 760,630 | +0.41(+4.99%) |
Apr 20, 2009 | 8.491 | 8.538 | 8.180 | 8.258 | 479,543 | -0.41(-4.75%) |
Apr 17, 2009 | 8.491 | 8.748 | 8.437 | 8.670 | 1,128,956 | +0.20(+2.39%) |
Apr 16, 2009 | 8.126 | 8.503 | 8.056 | 8.468 | 958,992 | +0.41(+5.12%) |
Apr 15, 2009 | 8.126 | 8.211 | 7.939 | 8.056 | 1,372,964 | -0.25(-3.00%) |
Apr 14, 2009 | 8.242 | 8.444 | 8.157 | 8.304 | 770,758 | -0.06(-0.74%) |
Apr 13, 2009 | 8.382 | 8.405 | 8.118 | 8.367 | 858,713 | -0.12(-1.47%) |
Apr 09, 2009 | 8.164 | 8.514 | 7.970 | 8.491 | 1,403,543 | +0.35(+4.30%) |
Apr 08, 2009 | 7.916 | 8.149 | 7.838 | 8.141 | 966,271 | +0.30(+3.77%) |
Apr 07, 2009 | 7.791 | 8.149 | 7.776 | 7.846 | 1,078,540 | -0.06(-0.79%) |
Apr 06, 2009 | 7.706 | 7.931 | 7.644 | 7.908 | 1,078,995 | +0.09(+1.19%) |
Apr 03, 2009 | 7.713 | 7.846 | 7.589 | 7.815 | 690,199 | +0.11(+1.41%) |
Apr 02, 2009 | 7.745 | 7.857 | 7.581 | 7.706 | 1,847,838 | +0.12(+1.64%) |
Apr 01, 2009 | 7.278 | 7.597 | 7.177 | 7.581 | 787,797 | +0.17(+2.31%) |
Mar 31, 2009 | 7.332 | 7.628 | 7.200 | 7.410 | 754,228 | +0.17(+2.36%) |
Mar 30, 2009 | 7.418 | 7.434 | 7.154 | 7.239 | 678,493 | -0.52(-6.71%) |
Mar 26, 2009 | 7.574 | 7.815 | 7.496 | 7.760 | 1,299,707 | +0.30(+3.96%) |
Mar 25, 2009 | 7.325 | 7.620 | 7.255 | 7.465 | 1,136,706 | +0.15(+2.02%) |
Mar 24, 2009 | 7.286 | 7.527 | 7.278 | 7.317 | 1,139,125 | -0.07(-0.95%) |
Mar 23, 2009 | 7.301 | 7.527 | 7.084 | 7.387 | 1,153,492 | +0.17(+2.37%) |
Mar 20, 2009 | 7.480 | 7.558 | 7.123 | 7.216 | 711,427 | -0.23(-3.13%) |
Mar 19, 2009 | 7.527 | 7.558 | 7.340 | 7.449 | 1,185,026 | -0.17(-2.24%) |
Mar 18, 2009 | 6.881 | 7.838 | 6.881 | 7.620 | 3,657,816 | +0.74(+10.73%) |
Mar 17, 2009 | 6.827 | 6.951 | 6.757 | 6.881 | 1,715,205 | +0.07(+1.03%) |
Mar 16, 2009 | 6.951 | 7.021 | 6.765 | 6.811 | 1,282,357 | -0.06(-0.91%) |
Mar 13, 2009 | 7.021 | 7.021 | 6.586 | 6.874 | 1,511,882 | -0.16(-2.21%) |
Mar 12, 2009 | 6.189 | 7.053 | 6.104 | 7.029 | 2,706,980 | +0.83(+13.43%) |
Mar 11, 2009 | 6.189 | 6.271 | 6.096 | 6.197 | 2,087,739 | +0.02(+0.38%) |
Mar 10, 2009 | 6.119 | 6.314 | 6.034 | 6.174 | 2,060,262 | +0.17(+2.85%) |
Mar 09, 2009 | 5.925 | 6.127 | 5.878 | 6.003 | 1,004,008 | +0.04(+0.65%) |
Mar 06, 2009 | 6.174 | 6.221 | 5.871 | 5.964 | 1,451,720 | -0.12(-2.04%) |
Mar 05, 2009 | 6.182 | 6.259 | 6.088 | 6.088 | 1,079,300 | -0.19(-3.09%) |
Mar 04, 2009 | 6.213 | 6.423 | 6.096 | 6.283 | 1,163,464 | -0.03(-0.49%) |
Mar 02, 2009 | 6.151 | 6.407 | 6.151 | 6.314 | 1,472,831 | -0.06(-0.98%) |
Feb 27, 2009 | 6.119 | 6.500 | 5.987 | 6.376 | 1,182,214 | +0.19(+3.01%) |
Feb 26, 2009 | 6.135 | 6.267 | 6.057 | 6.189 | 1,342,861 | +0.07(+1.14%) |
Feb 25, 2009 | 6.197 | 6.298 | 5.832 | 6.119 | 1,290,393 | -0.09(-1.38%) |
Feb 24, 2009 | 6.563 | 6.734 | 5.995 | 6.205 | 3,723,152 | -0.37(-5.56%) |
Feb 23, 2009 | 6.570 | 6.679 | 6.298 | 6.570 | 1,471,476 | +0.00(+0.00%) |
Feb 20, 2009 | 6.252 | 6.796 | 6.116 | 6.570 | 2,124,927 | +0.22(+3.43%) |
Feb 19, 2009 | 6.337 | 6.430 | 6.119 | 6.353 | 855,013 | +0.06(+0.99%) |
Feb 18, 2009 | 6.430 | 6.524 | 6.252 | 6.291 | 1,050,444 | -0.12(-1.82%) |
Feb 17, 2009 | 6.353 | 6.508 | 6.197 | 6.407 | 927,052 | -0.12(-1.90%) |
Feb 13, 2009 | 6.283 | 6.586 | 6.049 | 6.532 | 1,371,914 | +0.25(+3.96%) |
Feb 12, 2009 | 6.104 | 6.345 | 5.832 | 6.283 | 1,588,001 | +0.28(+4.66%) |
Feb 11, 2009 | 6.221 | 6.221 | 5.956 | 6.003 | 1,481,474 | -0.17(-2.77%) |
Feb 10, 2009 | 6.532 | 6.563 | 6.127 | 6.174 | 1,184,109 | -0.40(-6.15%) |
Feb 09, 2009 | 6.586 | 6.664 | 6.275 | 6.578 | 1,451,380 | +0.04(+0.59%) |
Feb 06, 2009 | 6.539 | 6.609 | 6.337 | 6.539 | 1,131,751 | +0.15(+2.31%) |
Feb 05, 2009 | 6.065 | 6.446 | 5.964 | 6.392 | 820,206 | +0.31(+5.12%) |
Feb 04, 2009 | 6.143 | 6.302 | 6.011 | 6.081 | 513,647 | -0.08(-1.26%) |
Feb 03, 2009 | 6.011 | 6.189 | 5.715 | 6.158 | 783,952 | +0.17(+2.86%) |
Feb 02, 2009 | 5.886 | 6.042 | 5.746 | 5.987 | 844,379 | +0.05(+0.92%) |
Jan 30, 2009 | 6.127 | 6.151 | 5.816 | 5.933 | 593,438 | -0.13(-2.18%) |
Jan 29, 2009 | 6.454 | 6.567 | 6.042 | 6.065 | 548,466 | -0.43(-6.59%) |
Jan 28, 2009 | 6.415 | 6.528 | 6.267 | 6.493 | 521,734 | +0.14(+2.20%) |
Jan 27, 2009 | 6.337 | 6.532 | 6.213 | 6.353 | 525,921 | +0.09(+1.49%) |
Jan 26, 2009 | 6.088 | 6.314 | 6.049 | 6.259 | 1,073,546 | +0.19(+3.21%) |
Jan 23, 2009 | 6.329 | 6.337 | 6.049 | 6.065 | 1,477,714 | -0.42(-6.47%) |
Jan 22, 2009 | 5.964 | 6.602 | 5.944 | 6.485 | 1,725,053 | +0.40(+6.51%) |
Jan 21, 2009 | 5.793 | 6.112 | 5.793 | 6.088 | 1,016,175 | +0.26(+4.40%) |
Jan 20, 2009 | 6.158 | 6.166 | 5.816 | 5.832 | 1,007,841 | -0.39(-6.25%) |
Jan 16, 2009 | 5.917 | 6.291 | 5.878 | 6.221 | 1,880,863 | +0.38(+6.52%) |
Jan 15, 2009 | 5.482 | 5.956 | 5.420 | 5.840 | 1,119,028 | +0.40(+7.29%) |
Jan 14, 2009 | 5.692 | 5.707 | 5.225 | 5.443 | 1,264,838 | -0.27(-4.76%) |
Jan 13, 2009 | 5.925 | 6.174 | 5.692 | 5.715 | 1,044,096 | -0.26(-4.30%) |
Jan 12, 2009 | 5.941 | 6.205 | 5.847 | 5.972 | 1,207,904 | -0.46(-7.13%) |
Jan 09, 2009 | 6.570 | 6.570 | 6.314 | 6.430 | 1,206,235 | -0.16(-2.36%) |
Jan 08, 2009 | 6.189 | 6.617 | 6.081 | 6.586 | 1,170,041 | +0.36(+5.74%) |
Jan 07, 2009 | 6.415 | 6.415 | 6.174 | 6.228 | 1,255,343 | -0.30(-4.53%) |
Jan 06, 2009 | 6.407 | 6.539 | 6.221 | 6.524 | 1,095,475 | +0.12(+1.82%) |
Jan 05, 2009 | 6.011 | 6.407 | 5.871 | 6.407 | 1,721,081 | +0.13(+2.11%) |
Jan 02, 2009 | 6.034 | 6.306 | 5.972 | 6.275 | 679,441 | +0.25(+4.13%) |
Dec 31, 2008 | 5.700 | 6.151 | 5.647 | 6.026 | 857,615 | +0.35(+6.16%) |
Dec 30, 2008 | 5.606 | 5.676 | 5.427 | 5.676 | 443,502 | +0.14(+2.53%) |
Dec 29, 2008 | 5.544 | 5.707 | 5.474 | 5.536 | 554,878 | -0.10(-1.79%) |
Dec 26, 2008 | 5.598 | 5.637 | 5.529 | 5.637 | 144,511 | +0.07(+1.26%) |
Dec 24, 2008 | 5.505 | 5.583 | 5.466 | 5.567 | 298,227 | +0.07(+1.27%) |
Dec 23, 2008 | 5.832 | 5.863 | 5.466 | 5.497 | 789,013 | -0.33(-5.61%) |
Dec 22, 2008 | 6.314 | 6.329 | 5.723 | 5.824 | 1,342,311 | -0.49(-7.76%) |
Dec 19, 2008 | 6.166 | 6.376 | 6.018 | 6.314 | 2,377,106 | +0.27(+4.50%) |
Dec 18, 2008 | 5.987 | 6.143 | 5.878 | 6.042 | 1,837,365 | +0.04(+0.65%) |
Dec 17, 2008 | 5.917 | 6.298 | 5.715 | 6.003 | 1,412,874 | +0.00(+0.00%) |
Dec 16, 2008 | 5.326 | 6.011 | 5.326 | 6.003 | 1,056,666 | +0.79(+15.05%) |
Dec 15, 2008 | 5.521 | 5.583 | 5.140 | 5.217 | 1,112,670 | -0.30(-5.36%) |
Dec 12, 2008 | 5.536 | 5.824 | 5.420 | 5.513 | 1,013,818 | -0.15(-2.61%) |
Dec 11, 2008 | 5.567 | 5.847 | 5.435 | 5.661 | 1,720,897 | +0.05(+0.97%) |
Dec 10, 2008 | 5.241 | 5.614 | 5.202 | 5.606 | 1,158,762 | +0.44(+8.42%) |
Dec 09, 2008 | 5.241 | 5.420 | 5.132 | 5.171 | 702,688 | -0.14(-2.64%) |
Dec 08, 2008 | 5.054 | 5.365 | 5.054 | 5.311 | 876,067 | +0.30(+5.89%) |
Dec 05, 2008 | 4.557 | 5.035 | 4.378 | 5.015 | 924,076 | +0.37(+8.04%) |
Dec 04, 2008 | 4.541 | 5.101 | 4.510 | 4.642 | 1,451,616 | +0.02(+0.34%) |
Dec 03, 2008 | 4.463 | 4.665 | 4.043 | 4.627 | 1,177,931 | +0.40(+9.38%) |
Dec 02, 2008 | 4.067 | 4.230 | 3.911 | 4.230 | 927,141 | +0.23(+5.84%) |
Dec 01, 2008 | 4.323 | 4.393 | 3.981 | 3.997 | 719,273 | -0.35(-8.05%) |
Nov 28, 2008 | 4.121 | 4.347 | 4.059 | 4.347 | 300,439 | +0.23(+5.47%) |
Nov 26, 2008 | 3.732 | 4.144 | 3.616 | 4.121 | 855,609 | +0.30(+7.94%) |
Nov 25, 2008 | 3.725 | 3.826 | 3.647 | 3.818 | 1,156,218 | +0.15(+4.03%) |
Nov 24, 2008 | 3.445 | 3.787 | 3.328 | 3.670 | 1,713,147 | +0.20(+5.83%) |
Nov 21, 2008 | 3.763 | 3.763 | 3.180 | 3.468 | 2,604,733 | -0.23(-6.30%) |
Nov 20, 2008 | 3.903 | 3.927 | 3.693 | 3.701 | 1,686,412 | -0.12(-3.25%) |
Nov 19, 2008 | 4.246 | 4.277 | 3.826 | 3.826 | 1,050,171 | -0.42(-9.89%) |
Nov 18, 2008 | 4.417 | 4.518 | 4.090 | 4.246 | 613,749 | -0.15(-3.36%) |
Nov 17, 2008 | 4.269 | 4.432 | 4.234 | 4.393 | 729,670 | +0.09(+1.99%) |
Nov 14, 2008 | 4.518 | 4.595 | 4.300 | 4.308 | 1,515,579 | -0.30(-6.42%) |
Nov 13, 2008 | 4.976 | 5.031 | 4.292 | 4.603 | 3,129,902 | -0.35(-7.06%) |
Nov 12, 2008 | 5.078 | 5.280 | 4.953 | 4.953 | 913,525 | -0.18(-3.48%) |
Nov 11, 2008 | 5.155 | 5.342 | 5.101 | 5.132 | 1,412,306 | -0.02(-0.45%) |
Nov 10, 2008 | 5.451 | 5.451 | 5.132 | 5.155 | 889,809 | -0.19(-3.63%) |
Nov 07, 2008 | 5.381 | 5.451 | 5.225 | 5.350 | 516,564 | +0.02(+0.44%) |
Nov 06, 2008 | 5.544 | 5.630 | 5.264 | 5.326 | 980,061 | -0.25(-4.46%) |
Nov 05, 2008 | 5.622 | 5.785 | 5.532 | 5.575 | 976,413 | -0.12(-2.18%) |
Nov 04, 2008 | 5.552 | 5.731 | 5.451 | 5.700 | 977,714 | +0.18(+3.24%) |
Nov 03, 2008 | 5.490 | 5.668 | 5.427 | 5.521 | 920,690 | +0.06(+1.14%) |
Oct 31, 2008 | 5.326 | 5.521 | 5.241 | 5.459 | 1,289,946 | +0.10(+1.89%) |
Oct 30, 2008 | 5.350 | 5.427 | 5.225 | 5.357 | 645,066 | +0.19(+3.77%) |
Oct 29, 2008 | 5.373 | 5.404 | 4.984 | 5.163 | 1,760,818 | -0.18(-3.35%) |
Oct 28, 2008 | 5.373 | 5.412 | 4.782 | 5.342 | 2,426,425 | -0.21(-3.78%) |
Oct 27, 2008 | 5.645 | 5.824 | 5.536 | 5.552 | 950,201 | -0.09(-1.52%) |
Oct 24, 2008 | 5.396 | 5.878 | 5.295 | 5.637 | 1,133,689 | -0.20(-3.46%) |
Oct 23, 2008 | 5.544 | 5.894 | 5.474 | 5.840 | 1,658,074 | +0.30(+5.33%) |
Oct 22, 2008 | 5.575 | 5.707 | 5.490 | 5.544 | 1,175,589 | -0.16(-2.73%) |
Oct 21, 2008 | 5.917 | 6.252 | 5.684 | 5.700 | 832,493 | -0.30(-5.05%) |
Oct 20, 2008 | 5.824 | 6.081 | 5.715 | 6.003 | 549,733 | +0.23(+4.04%) |
Oct 17, 2008 | 5.567 | 5.956 | 5.443 | 5.770 | 887,620 | +0.00(+0.00%) |
Oct 16, 2008 | 5.490 | 5.793 | 5.272 | 5.770 | 1,322,136 | +0.31(+5.70%) |
Oct 15, 2008 | 5.746 | 5.808 | 5.404 | 5.459 | 1,228,664 | -0.37(-6.40%) |
Oct 14, 2008 | 6.462 | 6.462 | 5.630 | 5.832 | 1,340,766 | -0.45(-7.18%) |
Oct 13, 2008 | 6.314 | 6.322 | 6.018 | 6.283 | 934,682 | +0.28(+4.66%) |
Oct 10, 2008 | 5.668 | 6.104 | 5.505 | 6.003 | 2,636,246 | +0.21(+3.62%) |
Oct 09, 2008 | 6.423 | 6.516 | 5.762 | 5.793 | 2,015,839 | -0.54(-8.48%) |
Oct 08, 2008 | 6.026 | 6.500 | 5.987 | 6.329 | 2,282,836 | +0.26(+4.23%) |
Oct 07, 2008 | 6.244 | 6.430 | 6.065 | 6.073 | 1,599,936 | -0.17(-2.74%) |
Oct 06, 2008 | 6.368 | 6.508 | 6.018 | 6.244 | 1,413,148 | -0.16(-2.55%) |
Oct 03, 2008 | 6.913 | 6.913 | 6.407 | 6.407 | 1,107,334 | -0.38(-5.61%) |
Oct 02, 2008 | 6.835 | 7.014 | 6.648 | 6.788 | 1,025,968 | -0.10(-1.47%) |
Oct 01, 2008 | 6.928 | 7.021 | 6.827 | 6.889 | 506,318 | -0.10(-1.45%) |
Sep 30, 2008 | 6.796 | 7.037 | 6.633 | 6.990 | 764,550 | +0.20(+2.98%) |
Sep 29, 2008 | 6.656 | 8.670 | 6.640 | 6.788 | 1,146,965 | -0.11(-1.58%) |
Sep 26, 2008 | 6.679 | 6.944 | 6.648 | 6.897 | 464,023 | +0.09(+1.26%) |
Sep 25, 2008 | 6.819 | 6.944 | 6.788 | 6.811 | 602,545 | +0.03(+0.46%) |
Sep 24, 2008 | 6.967 | 7.161 | 6.773 | 6.780 | 540,958 | -0.16(-2.35%) |
Sep 23, 2008 | 6.967 | 7.091 | 6.881 | 6.944 | 544,798 | +0.01(+0.11%) |
Sep 22, 2008 | 7.154 | 7.224 | 6.920 | 6.936 | 545,027 | -0.27(-3.78%) |
Sep 19, 2008 | 7.465 | 7.737 | 6.951 | 7.208 | 2,488,304 | +0.05(+0.65%) |
Sep 18, 2008 | 7.115 | 7.379 | 6.656 | 7.161 | 3,336,211 | +0.26(+3.72%) |
Sep 17, 2008 | 6.881 | 7.130 | 6.843 | 6.905 | 1,824,862 | -0.08(-1.11%) |
Sep 16, 2008 | 6.656 | 7.045 | 6.648 | 6.983 | 1,958,348 | +0.25(+3.70%) |
Sep 15, 2008 | 6.804 | 7.161 | 6.672 | 6.734 | 1,170,754 | -0.11(-1.59%) |
Sep 12, 2008 | 7.216 | 7.270 | 6.819 | 6.843 | 2,357,884 | -0.51(-6.88%) |
Sep 11, 2008 | 7.317 | 7.410 | 7.185 | 7.348 | 1,333,393 | -0.10(-1.36%) |
Sep 10, 2008 | 7.465 | 7.566 | 7.208 | 7.449 | 889,576 | +0.11(+1.48%) |
Sep 09, 2008 | 7.465 | 7.713 | 7.317 | 7.340 | 1,189,083 | -0.19(-2.48%) |
Sep 08, 2008 | 7.535 | 7.620 | 7.239 | 7.527 | 1,155,465 | +0.22(+2.98%) |
Sep 05, 2008 | 7.084 | 7.387 | 7.045 | 7.309 | 1,649,110 | +0.17(+2.40%) |
Sep 04, 2008 | 7.348 | 7.348 | 7.045 | 7.138 | 1,575,761 | -0.32(-4.28%) |
Sep 03, 2008 | 7.224 | 7.488 | 7.169 | 7.457 | 1,521,230 | +0.23(+3.12%) |