Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.695 | 8.643 | 7.695 | 8.643 | 2,308 | +0.00(+0.00%) |
Aug 28, 2009 | 8.680 | 8.680 | 8.619 | 8.643 | 521 | -0.25(-2.78%) |
Aug 27, 2009 | 8.695 | 8.890 | 8.693 | 8.890 | 2,186 | +0.08(+0.90%) |
Aug 26, 2009 | 8.782 | 8.811 | 8.673 | 8.811 | 3,881 | -0.04(-0.45%) |
Aug 25, 2009 | 8.880 | 8.890 | 8.801 | 8.851 | 2,758 | -0.04(-0.44%) |
Aug 24, 2009 | 8.989 | 8.989 | 8.732 | 8.890 | 6,081 | +0.05(+0.56%) |
Aug 21, 2009 | 8.782 | 9.058 | 8.643 | 8.841 | 1,180 | +0.40(+4.74%) |
Aug 20, 2009 | 8.347 | 8.574 | 8.179 | 8.441 | 6,803 | +0.09(+1.12%) |
Aug 19, 2009 | 8.297 | 8.544 | 8.248 | 8.347 | 3,821 | +0.05(+0.60%) |
Aug 18, 2009 | 8.297 | 8.347 | 8.297 | 8.297 | 13,464 | +0.16(+1.94%) |
Aug 17, 2009 | 8.357 | 8.357 | 7.981 | 8.139 | 551 | -0.40(-4.70%) |
Aug 14, 2009 | 8.327 | 8.574 | 8.100 | 8.540 | 4,447 | +0.05(+0.53%) |
Aug 13, 2009 | 8.149 | 8.495 | 8.149 | 8.495 | 18,772 | +0.69(+8.86%) |
Aug 12, 2009 | 7.759 | 7.804 | 7.759 | 7.804 | 227 | -0.49(-5.95%) |
Aug 11, 2009 | 8.209 | 8.307 | 7.547 | 8.297 | 6,855 | +0.63(+8.25%) |
Aug 10, 2009 | 8.218 | 8.218 | 7.634 | 7.665 | 1,650 | -0.54(-6.62%) |
Aug 07, 2009 | 7.754 | 8.209 | 7.567 | 8.209 | 5,770 | +0.65(+8.63%) |
Aug 06, 2009 | 7.675 | 7.744 | 7.408 | 7.557 | 2,799 | +0.00(+0.00%) |
Aug 05, 2009 | 7.567 | 7.586 | 7.547 | 7.557 | 4,454 | -0.15(-1.92%) |
Aug 04, 2009 | 7.606 | 7.803 | 7.606 | 7.705 | 5,975 | +0.13(+1.76%) |
Aug 03, 2009 | 7.705 | 7.804 | 7.557 | 7.571 | 7,754 | +0.06(+0.86%) |
Jul 31, 2009 | 7.616 | 7.616 | 7.507 | 7.507 | 2,402 | +0.00(+0.00%) |
Jul 30, 2009 | 7.478 | 7.507 | 7.359 | 7.507 | 6,116 | -0.05(-0.65%) |
Jul 29, 2009 | 7.399 | 7.784 | 7.389 | 7.557 | 7,795 | +0.00(+0.00%) |
Jul 28, 2009 | 7.804 | 7.804 | 7.162 | 7.557 | 11,012 | -0.32(-4.02%) |
Jul 27, 2009 | 7.873 | 7.873 | 7.794 | 7.873 | 2,160 | +0.08(+1.01%) |
Jul 24, 2009 | 7.902 | 7.902 | 7.794 | 7.794 | 4,089 | -0.10(-1.25%) |
Jul 23, 2009 | 7.902 | 7.912 | 7.764 | 7.893 | 13,832 | -0.02(-0.25%) |
Jul 22, 2009 | 7.893 | 8.001 | 7.754 | 7.912 | 6,715 | +0.18(+2.30%) |
Jul 21, 2009 | 7.893 | 7.902 | 7.716 | 7.734 | 6,505 | -0.10(-1.26%) |
Jul 20, 2009 | 8.100 | 8.100 | 7.823 | 7.833 | 4,415 | -0.27(-3.29%) |
Jul 17, 2009 | 8.001 | 8.130 | 7.804 | 8.100 | 13,387 | -0.01(-0.12%) |
Jul 16, 2009 | 8.139 | 8.149 | 8.075 | 8.110 | 14,581 | -0.09(-1.08%) |
Jul 15, 2009 | 7.902 | 8.584 | 7.893 | 8.199 | 23,692 | +0.40(+5.06%) |
Jul 13, 2009 | 7.715 | 7.804 | 7.804 | 7.804 | 12,755 | +0.24(+3.13%) |
Jul 10, 2009 | 7.734 | 7.853 | 7.567 | 7.567 | 3,138 | -0.17(-2.17%) |
Jul 09, 2009 | 7.616 | 7.902 | 7.606 | 7.734 | 11,249 | +0.11(+1.42%) |
Jul 08, 2009 | 7.488 | 8.228 | 7.478 | 7.626 | 1,704 | -0.62(-7.54%) |
Jul 07, 2009 | 8.031 | 8.248 | 8.031 | 8.248 | 4,249 | +0.00(+0.00%) |
Jul 06, 2009 | 8.322 | 8.322 | 8.248 | 8.248 | 3,236 | +0.00(+0.00%) |
Jul 02, 2009 | 8.278 | 8.278 | 8.120 | 8.248 | 506 | -0.19(-2.22%) |
Jul 01, 2009 | 8.317 | 8.623 | 8.149 | 8.436 | 11,360 | +0.36(+4.40%) |
Jun 30, 2009 | 8.288 | 8.317 | 8.080 | 8.080 | 7,999 | +0.06(+0.80%) |
Jun 29, 2009 | 7.893 | 8.016 | 7.893 | 8.016 | 2,810 | +0.42(+5.49%) |
Jun 26, 2009 | 7.859 | 7.859 | 7.468 | 7.599 | 967 | -0.29(-3.72%) |
Jun 25, 2009 | 7.428 | 7.902 | 7.379 | 7.893 | 5,447 | +0.53(+7.25%) |
Jun 24, 2009 | 7.320 | 7.537 | 7.320 | 7.359 | 1,852 | +0.13(+1.78%) |
Jun 23, 2009 | 7.655 | 7.873 | 7.092 | 7.231 | 3,781 | -0.66(-8.39%) |
Jun 22, 2009 | 7.629 | 7.893 | 7.628 | 7.893 | 931 | +0.28(+3.63%) |
Jun 19, 2009 | 7.902 | 7.902 | 7.616 | 7.616 | 3,517 | -0.02(-0.26%) |
Jun 18, 2009 | 7.843 | 7.863 | 7.636 | 7.636 | 506 | -0.27(-3.37%) |
Jun 17, 2009 | 7.942 | 8.011 | 7.616 | 7.902 | 4,178 | -0.15(-1.84%) |
Jun 16, 2009 | 7.883 | 8.228 | 7.754 | 8.051 | 9,131 | +0.43(+5.71%) |
Jun 15, 2009 | 7.675 | 7.734 | 7.418 | 7.616 | 3,620 | +0.54(+7.68%) |
Jun 12, 2009 | 7.863 | 7.863 | 7.073 | 7.073 | 13,710 | -0.77(-9.85%) |
Jun 11, 2009 | 7.902 | 7.902 | 7.675 | 7.845 | 5,972 | +0.09(+1.17%) |
Jun 10, 2009 | 8.001 | 8.189 | 7.754 | 7.754 | 6,430 | -0.25(-3.09%) |
Jun 09, 2009 | 8.001 | 8.266 | 7.813 | 8.001 | 32,906 | -0.38(-4.48%) |
Jun 08, 2009 | 7.997 | 8.377 | 7.788 | 8.377 | 6,407 | +0.42(+5.34%) |
Jun 05, 2009 | 7.863 | 8.159 | 7.853 | 7.952 | 4,586 | +0.07(+0.88%) |
Jun 04, 2009 | 7.883 | 7.883 | 7.883 | 7.883 | 101 | +0.03(+0.38%) |
Jun 03, 2009 | 7.804 | 7.957 | 7.804 | 7.853 | 3,411 | -0.05(-0.63%) |
Jun 02, 2009 | 7.893 | 7.902 | 7.893 | 7.902 | 3,239 | +0.10(+1.27%) |
Jun 01, 2009 | 7.784 | 8.100 | 7.764 | 7.804 | 6,717 | -0.30(-3.66%) |
May 29, 2009 | 8.090 | 8.100 | 7.764 | 8.100 | 1,860 | +0.12(+1.49%) |
May 28, 2009 | 8.100 | 8.100 | 7.754 | 7.981 | 506 | -0.10(-1.22%) |
May 27, 2009 | 8.179 | 8.179 | 7.754 | 8.080 | 506 | -0.10(-1.21%) |
May 26, 2009 | 7.893 | 8.179 | 7.774 | 8.179 | 3,773 | +0.21(+2.65%) |
May 22, 2009 | 7.517 | 8.001 | 7.478 | 7.968 | 6,931 | +0.42(+5.60%) |
May 21, 2009 | 7.705 | 7.705 | 7.468 | 7.545 | 3,913 | -0.16(-2.08%) |
May 20, 2009 | 7.695 | 7.705 | 7.507 | 7.705 | 8,797 | -0.08(-1.02%) |
May 19, 2009 | 7.013 | 7.991 | 7.013 | 7.784 | 9,194 | -0.09(-1.15%) |
May 18, 2009 | 7.478 | 7.883 | 7.229 | 7.874 | 9,428 | +0.27(+3.53%) |
May 15, 2009 | 8.090 | 8.189 | 7.221 | 7.606 | 18,061 | -0.49(-6.10%) |
May 14, 2009 | 7.655 | 8.199 | 7.655 | 8.100 | 8,628 | +0.33(+4.19%) |
May 13, 2009 | 7.438 | 8.283 | 7.023 | 7.774 | 33,385 | +0.01(+0.13%) |
May 12, 2009 | 8.288 | 8.623 | 7.715 | 7.764 | 3,774 | -0.51(-6.21%) |
May 11, 2009 | 8.268 | 8.278 | 7.725 | 8.278 | 708 | -0.02(-0.24%) |
May 08, 2009 | 7.991 | 8.376 | 7.438 | 8.297 | 10,049 | +0.14(+1.76%) |
May 07, 2009 | 8.535 | 8.544 | 8.149 | 8.154 | 7,006 | +0.07(+0.92%) |
May 06, 2009 | 7.981 | 8.574 | 7.981 | 8.080 | 16,007 | +0.17(+2.12%) |
May 05, 2009 | 7.754 | 7.952 | 7.438 | 7.912 | 6,597 | -0.04(-0.45%) |
May 04, 2009 | 7.631 | 8.159 | 7.616 | 7.948 | 12,903 | +0.29(+3.83%) |
May 01, 2009 | 7.073 | 7.705 | 7.073 | 7.655 | 22,791 | +0.20(+2.65%) |
Apr 30, 2009 | 7.359 | 7.675 | 7.171 | 7.458 | 9,774 | -0.15(-1.95%) |
Apr 29, 2009 | 7.181 | 7.804 | 7.172 | 7.606 | 10,235 | +0.23(+3.08%) |
Apr 28, 2009 | 7.152 | 7.902 | 7.013 | 7.379 | 33,676 | +0.01(+0.14%) |
Apr 27, 2009 | 6.757 | 7.389 | 6.618 | 7.369 | 69,992 | +0.80(+12.18%) |
Apr 24, 2009 | 6.075 | 6.569 | 5.937 | 6.569 | 25,035 | +0.44(+7.26%) |
Apr 23, 2009 | 6.144 | 6.322 | 6.026 | 6.124 | 11,409 | +0.08(+1.31%) |
Apr 22, 2009 | 6.401 | 6.411 | 5.986 | 6.045 | 3,573 | +0.18(+3.03%) |
Apr 21, 2009 | 5.798 | 6.124 | 5.798 | 5.868 | 2,594 | -0.06(-1.00%) |
Apr 20, 2009 | 6.124 | 6.124 | 5.591 | 5.927 | 8,482 | -0.21(-3.38%) |
Apr 17, 2009 | 6.253 | 6.282 | 6.105 | 6.134 | 3,067 | -0.16(-2.51%) |
Apr 16, 2009 | 6.401 | 6.747 | 6.213 | 6.292 | 21,259 | +0.02(+0.31%) |
Apr 15, 2009 | 6.233 | 7.204 | 6.223 | 6.273 | 12,237 | -0.34(-5.08%) |
Apr 14, 2009 | 6.853 | 6.865 | 6.421 | 6.608 | 4,359 | -0.27(-3.88%) |
Apr 13, 2009 | 6.421 | 6.875 | 6.421 | 6.875 | 5,577 | +0.45(+7.08%) |
Apr 09, 2009 | 6.223 | 6.421 | 6.223 | 6.421 | 6,367 | +0.47(+7.97%) |
Apr 08, 2009 | 6.203 | 6.322 | 5.947 | 5.947 | 31,573 | -0.26(-4.14%) |
Apr 07, 2009 | 5.682 | 6.223 | 5.682 | 6.203 | 14,945 | +0.05(+0.80%) |
Apr 06, 2009 | 6.401 | 6.401 | 5.927 | 6.154 | 3,441 | +0.11(+1.76%) |
Apr 03, 2009 | 6.026 | 6.154 | 5.937 | 6.047 | 2,088 | +0.11(+1.86%) |
Apr 02, 2009 | 5.868 | 5.956 | 5.868 | 5.937 | 3,255 | +0.36(+6.37%) |
Apr 01, 2009 | 5.443 | 5.808 | 5.374 | 5.581 | 7,110 | +0.24(+4.44%) |
Mar 31, 2009 | 5.927 | 6.016 | 5.334 | 5.344 | 12,090 | -0.34(-5.91%) |
Mar 30, 2009 | 5.640 | 6.164 | 5.640 | 5.680 | 7,141 | -0.23(-3.84%) |
Mar 26, 2009 | 5.739 | 6.085 | 5.635 | 5.907 | 14,032 | +0.08(+1.36%) |
Mar 25, 2009 | 5.680 | 5.877 | 5.680 | 5.828 | 3,220 | +0.15(+2.61%) |
Mar 24, 2009 | 6.124 | 6.124 | 5.433 | 5.680 | 12,462 | +0.15(+2.68%) |
Mar 23, 2009 | 5.235 | 6.095 | 5.216 | 5.532 | 35,272 | +0.33(+6.26%) |
Mar 20, 2009 | 5.285 | 5.285 | 5.196 | 5.206 | 34,269 | -0.17(-3.13%) |
Mar 19, 2009 | 5.087 | 5.423 | 5.087 | 5.374 | 228,461 | +0.34(+6.67%) |
Mar 18, 2009 | 5.058 | 5.245 | 4.969 | 5.038 | 103,040 | -0.08(-1.55%) |
Mar 17, 2009 | 5.018 | 5.206 | 5.018 | 5.117 | 21,605 | +0.02(+0.39%) |
Mar 16, 2009 | 5.285 | 5.433 | 4.988 | 5.097 | 52,674 | -0.04(-0.77%) |
Mar 13, 2009 | 5.087 | 5.828 | 4.998 | 5.137 | 29,302 | -0.23(-4.34%) |
Mar 12, 2009 | 5.245 | 5.413 | 5.038 | 5.370 | 30,231 | +0.16(+3.15%) |
Mar 11, 2009 | 5.127 | 5.597 | 5.127 | 5.206 | 8,537 | -0.25(-4.53%) |
Mar 10, 2009 | 5.907 | 5.927 | 5.315 | 5.453 | 10,252 | +0.00(+0.00%) |
Mar 09, 2009 | 5.453 | 5.744 | 5.453 | 5.453 | 4,265 | -0.23(-4.00%) |
Mar 06, 2009 | 5.383 | 5.858 | 5.383 | 5.680 | 1,488 | +0.14(+2.49%) |
Mar 05, 2009 | 5.749 | 5.749 | 5.433 | 5.542 | 36,700 | -0.40(-6.66%) |
Mar 04, 2009 | 5.956 | 6.045 | 5.551 | 5.937 | 13,481 | -0.89(-12.98%) |
Mar 02, 2009 | 6.105 | 6.822 | 6.105 | 6.822 | 5,264 | -0.04(-0.63%) |
Feb 27, 2009 | 6.924 | 6.924 | 6.174 | 6.865 | 5,984 | -0.09(-1.28%) |
Feb 26, 2009 | 6.954 | 7.039 | 6.954 | 6.954 | 8,215 | -0.14(-1.95%) |
Feb 25, 2009 | 7.122 | 7.134 | 7.083 | 7.092 | 1,933 | -0.22(-2.97%) |
Feb 24, 2009 | 7.033 | 7.310 | 7.023 | 7.310 | 5,636 | -0.46(-5.97%) |
Feb 23, 2009 | 7.359 | 7.774 | 7.349 | 7.774 | 1,012 | +0.78(+11.16%) |
Feb 20, 2009 | 7.369 | 7.389 | 6.975 | 6.994 | 6,447 | -0.44(-5.97%) |
Feb 19, 2009 | 6.926 | 7.438 | 6.924 | 7.438 | 1,822 | +0.19(+2.59%) |
Feb 18, 2009 | 7.399 | 7.399 | 6.964 | 7.250 | 6,154 | -0.30(-4.00%) |
Feb 17, 2009 | 7.715 | 7.784 | 7.408 | 7.553 | 12,113 | -0.34(-4.31%) |
Feb 13, 2009 | 7.962 | 7.962 | 7.562 | 7.893 | 12,340 | +0.08(+1.01%) |
Feb 12, 2009 | 7.813 | 7.855 | 7.428 | 7.813 | 10,933 | +0.22(+2.93%) |
Feb 11, 2009 | 7.564 | 7.705 | 7.557 | 7.591 | 2,794 | -0.31(-3.94%) |
Feb 10, 2009 | 7.902 | 8.060 | 7.448 | 7.902 | 20,663 | +0.00(+0.00%) |
Feb 09, 2009 | 7.883 | 7.902 | 7.873 | 7.902 | 921 | +0.04(+0.50%) |
Feb 06, 2009 | 7.823 | 8.554 | 7.823 | 7.863 | 1,590 | -0.13(-1.61%) |
Feb 05, 2009 | 7.685 | 8.001 | 7.552 | 7.991 | 6,819 | +0.19(+2.38%) |
Feb 04, 2009 | 8.001 | 8.031 | 7.754 | 7.806 | 1,944 | -0.21(-2.56%) |
Feb 03, 2009 | 7.715 | 8.011 | 7.715 | 8.011 | 2,237 | -0.00(-0.02%) |
Feb 02, 2009 | 7.616 | 8.544 | 7.616 | 8.013 | 2,318 | +0.40(+5.21%) |
Jan 30, 2009 | 7.616 | 7.616 | 7.616 | 7.616 | 146 | -0.27(-3.41%) |
Jan 29, 2009 | 8.505 | 8.614 | 7.833 | 7.885 | 976 | +0.14(+1.79%) |
Jan 28, 2009 | 7.823 | 8.051 | 7.746 | 7.746 | 933 | -0.13(-1.61%) |
Jan 27, 2009 | 7.873 | 7.873 | 7.804 | 7.873 | 1,417 | -0.01(-0.12%) |
Jan 26, 2009 | 7.912 | 7.912 | 7.776 | 7.883 | 4,549 | +0.13(+1.65%) |
Jan 23, 2009 | 8.159 | 8.297 | 7.606 | 7.754 | 2,859 | -0.44(-5.42%) |
Jan 22, 2009 | 8.194 | 8.396 | 8.179 | 8.199 | 2,254 | -0.40(-4.71%) |
Jan 21, 2009 | 8.112 | 8.604 | 8.112 | 8.604 | 273 | -0.08(-0.91%) |
Jan 20, 2009 | 8.643 | 8.870 | 8.594 | 8.683 | 3,221 | +0.04(+0.46%) |
Jan 16, 2009 | 8.910 | 8.989 | 7.912 | 8.643 | 4,493 | -0.74(-7.89%) |
Jan 15, 2009 | 8.732 | 9.680 | 8.732 | 9.384 | 7,144 | -0.12(-1.25%) |
Jan 14, 2009 | 9.483 | 9.503 | 9.236 | 9.503 | 4,574 | -0.06(-0.62%) |
Jan 13, 2009 | 9.582 | 9.631 | 9.562 | 9.562 | 3,216 | +0.01(+0.06%) |
Jan 12, 2009 | 9.720 | 9.720 | 9.532 | 9.556 | 1,975 | -0.24(-2.48%) |
Jan 09, 2009 | 9.710 | 9.858 | 9.600 | 9.799 | 3,722 | +0.09(+0.92%) |
Jan 08, 2009 | 9.680 | 9.710 | 9.680 | 9.710 | 795 | +0.59(+6.50%) |
Jan 07, 2009 | 9.098 | 9.858 | 9.098 | 9.117 | 1,424 | -0.45(-4.75%) |
Jan 06, 2009 | 8.920 | 9.631 | 8.920 | 9.572 | 6,939 | +0.60(+6.72%) |
Jan 05, 2009 | 8.465 | 8.969 | 8.297 | 8.969 | 11,536 | +0.48(+5.70%) |
Jan 02, 2009 | 8.485 | 8.485 | 8.485 | 8.485 | 1,733 | +0.17(+2.02%) |
Dec 31, 2008 | 7.527 | 8.317 | 7.418 | 8.317 | 0 | +0.41(+5.25%) |
Dec 30, 2008 | 7.853 | 8.080 | 7.369 | 7.902 | 12,570 | -0.20(-2.44%) |
Dec 29, 2008 | 7.902 | 8.149 | 7.902 | 8.100 | 3,272 | +0.12(+1.46%) |
Dec 26, 2008 | 7.983 | 7.983 | 7.983 | 7.983 | 364 | +0.17(+2.17%) |
Dec 24, 2008 | 7.813 | 7.813 | 7.813 | 7.813 | 193 | -0.09(-1.12%) |
Dec 23, 2008 | 8.554 | 8.594 | 7.902 | 7.902 | 2,169 | +0.00(+0.00%) |
Dec 22, 2008 | 7.833 | 8.110 | 7.804 | 7.902 | 3,807 | +0.10(+1.27%) |
Dec 19, 2008 | 8.307 | 8.870 | 7.804 | 7.804 | 5,348 | -0.01(-0.13%) |
Dec 18, 2008 | 7.813 | 7.962 | 7.804 | 7.813 | 1,746 | -0.10(-1.25%) |
Dec 17, 2008 | 8.377 | 8.377 | 7.912 | 7.912 | 3,877 | +0.01(+0.13%) |
Dec 16, 2008 | 7.902 | 7.902 | 7.458 | 7.902 | 4,723 | +0.44(+5.96%) |
Dec 15, 2008 | 7.804 | 7.804 | 7.408 | 7.458 | 5,912 | -0.35(-4.43%) |
Dec 12, 2008 | 7.586 | 7.883 | 7.586 | 7.804 | 10,474 | +0.40(+5.47%) |
Dec 11, 2008 | 8.159 | 9.088 | 7.399 | 7.399 | 17,257 | -0.45(-5.79%) |
Dec 10, 2008 | 7.853 | 8.189 | 7.804 | 7.853 | 15,475 | +1.37(+21.19%) |
Dec 09, 2008 | 6.470 | 6.480 | 6.470 | 6.480 | 3,159 | -0.15(-2.24%) |
Dec 08, 2008 | 7.478 | 7.478 | 6.628 | 6.628 | 4,997 | -1.01(-13.20%) |
Dec 05, 2008 | 6.776 | 7.636 | 6.292 | 7.636 | 6,755 | +0.67(+9.65%) |
Dec 04, 2008 | 6.964 | 6.964 | 6.964 | 6.964 | 0 | +0.00(+0.00%) |
Dec 03, 2008 | 6.500 | 6.964 | 6.500 | 6.964 | 3,389 | +0.42(+6.46%) |
Dec 02, 2008 | 6.707 | 7.883 | 6.322 | 6.541 | 2,284 | +0.32(+5.11%) |
Dec 01, 2008 | 6.836 | 6.836 | 6.193 | 6.223 | 1,027 | -0.75(-10.76%) |
Nov 28, 2008 | 6.519 | 7.843 | 6.519 | 6.974 | 1,818 | +0.16(+2.32%) |
Nov 26, 2008 | 6.816 | 7.112 | 5.937 | 6.816 | 7,415 | +0.00(+0.00%) |
Nov 25, 2008 | 6.618 | 6.816 | 6.421 | 6.816 | 7,290 | +0.25(+3.76%) |
Nov 24, 2008 | 5.966 | 6.569 | 5.966 | 6.569 | 22,465 | +0.29(+4.56%) |
Nov 21, 2008 | 6.470 | 6.678 | 5.828 | 6.282 | 7,033 | -0.90(-12.52%) |
Nov 20, 2008 | 7.488 | 7.507 | 6.685 | 7.181 | 5,338 | -0.41(-5.34%) |
Nov 19, 2008 | 7.577 | 7.586 | 7.577 | 7.586 | 483 | -0.07(-0.90%) |
Nov 18, 2008 | 7.517 | 7.705 | 7.517 | 7.655 | 1,848 | +0.00(+0.00%) |
Nov 17, 2008 | 7.893 | 7.902 | 7.468 | 7.655 | 3,021 | -0.25(-3.13%) |
Nov 14, 2008 | 7.718 | 7.902 | 7.718 | 7.902 | 3,074 | +0.34(+4.44%) |
Nov 13, 2008 | 8.505 | 8.505 | 7.567 | 7.567 | 4,683 | -0.93(-10.93%) |
Nov 12, 2008 | 8.890 | 9.141 | 8.218 | 8.495 | 2,605 | -0.31(-3.48%) |
Nov 11, 2008 | 8.505 | 9.098 | 8.297 | 8.801 | 5,506 | -0.09(-1.00%) |
Nov 10, 2008 | 9.700 | 9.700 | 8.505 | 8.890 | 8,672 | -1.00(-10.09%) |
Nov 07, 2008 | 9.888 | 9.888 | 9.888 | 9.888 | 303 | -0.01(-0.10%) |
Nov 06, 2008 | 10.78 | 10.92 | 9.246 | 9.898 | 18,207 | -0.87(-8.07%) |
Nov 05, 2008 | 10.60 | 10.77 | 10.60 | 10.77 | 607 | -0.25(-2.24%) |
Nov 04, 2008 | 11.06 | 11.11 | 10.67 | 11.01 | 14,517 | -0.05(-0.45%) |
Nov 03, 2008 | 10.63 | 11.06 | 10.37 | 11.06 | 12,646 | +0.06(+0.54%) |
Oct 31, 2008 | 8.989 | 11.46 | 8.969 | 11.00 | 27,495 | +1.69(+18.13%) |
Oct 30, 2008 | 8.989 | 9.315 | 8.278 | 9.315 | 4,137 | -0.04(-0.44%) |
Oct 29, 2008 | 9.404 | 9.750 | 9.356 | 9.356 | 16,567 | -0.32(-3.35%) |
Oct 28, 2008 | 9.354 | 9.680 | 8.614 | 9.680 | 6,101 | +0.41(+4.48%) |
Oct 27, 2008 | 9.838 | 9.839 | 9.048 | 9.266 | 3,644 | -0.62(-6.29%) |
Oct 24, 2008 | 10.07 | 10.53 | 9.888 | 9.888 | 2,034 | -0.11(-1.09%) |
Oct 23, 2008 | 10.83 | 10.83 | 9.927 | 9.997 | 2,530 | -0.84(-7.75%) |
Oct 22, 2008 | 10.93 | 11.04 | 10.84 | 10.84 | 3,690 | -0.38(-3.35%) |
Oct 21, 2008 | 11.21 | 11.22 | 11.19 | 11.21 | 1,619 | +0.01(+0.09%) |
Oct 20, 2008 | 11.13 | 11.31 | 11.09 | 11.20 | 3,742 | -0.40(-3.41%) |
Oct 17, 2008 | 10.84 | 11.84 | 10.84 | 11.60 | 8,855 | +0.58(+5.29%) |
Oct 16, 2008 | 11.14 | 11.14 | 11.01 | 11.01 | 2,656 | -0.07(-0.62%) |
Oct 15, 2008 | 11.21 | 11.21 | 11.08 | 11.08 | 3,745 | -0.47(-4.10%) |
Oct 14, 2008 | 11.85 | 11.94 | 11.44 | 11.56 | 3,103 | -0.30(-2.50%) |
Oct 13, 2008 | 11.92 | 12.20 | 11.85 | 11.85 | 16,640 | -0.12(-0.97%) |
Oct 10, 2008 | 11.57 | 12.17 | 11.16 | 11.97 | 14,141 | +0.11(+0.96%) |
Oct 09, 2008 | 11.90 | 12.11 | 11.85 | 11.86 | 7,379 | -0.25(-2.10%) |
Oct 08, 2008 | 12.58 | 12.59 | 11.45 | 12.11 | 73,657 | -0.09(-0.73%) |
Oct 07, 2008 | 12.57 | 12.57 | 12.11 | 12.20 | 5,293 | +0.10(+0.82%) |
Oct 06, 2008 | 12.29 | 12.29 | 11.31 | 12.10 | 24,132 | -0.35(-2.78%) |
Oct 03, 2008 | 12.70 | 12.74 | 12.45 | 12.45 | 5,867 | +0.00(+0.00%) |
Oct 02, 2008 | 12.70 | 12.70 | 12.44 | 12.45 | 1,316 | -0.25(-1.95%) |
Oct 01, 2008 | 12.63 | 12.77 | 12.60 | 12.69 | 1,927 | -0.05(-0.39%) |
Sep 30, 2008 | 12.31 | 12.74 | 12.25 | 12.74 | 8,535 | +0.52(+4.27%) |
Sep 29, 2008 | 12.46 | 12.47 | 12.22 | 12.22 | 2,556 | -0.41(-3.27%) |
Sep 26, 2008 | 12.50 | 12.63 | 12.27 | 12.63 | 7,126 | +0.04(+0.31%) |
Sep 25, 2008 | 12.45 | 12.63 | 12.27 | 12.59 | 4,353 | -0.05(-0.39%) |
Sep 24, 2008 | 12.59 | 12.74 | 12.45 | 12.64 | 5,680 | -0.01(-0.08%) |
Sep 23, 2008 | 12.60 | 12.71 | 12.54 | 12.65 | 1,909 | +0.11(+0.87%) |
Sep 22, 2008 | 12.67 | 12.67 | 12.45 | 12.54 | 5,298 | +0.00(+0.00%) |
Sep 19, 2008 | 12.70 | 12.94 | 12.54 | 12.54 | 9,535 | +0.00(+0.00%) |
Sep 18, 2008 | 12.46 | 12.71 | 12.46 | 12.54 | 6,624 | -0.04(-0.31%) |
Sep 17, 2008 | 12.36 | 12.58 | 12.36 | 12.58 | 4,774 | +0.08(+0.63%) |
Sep 16, 2008 | 12.83 | 12.83 | 12.46 | 12.51 | 1,108 | -0.04(-0.31%) |
Sep 15, 2008 | 12.54 | 12.64 | 12.54 | 12.54 | 8,311 | +0.00(+0.00%) |
Sep 12, 2008 | 12.56 | 12.73 | 12.49 | 12.54 | 6,127 | -0.04(-0.31%) |
Sep 11, 2008 | 12.97 | 12.97 | 12.31 | 12.58 | 32,249 | -0.26(-2.00%) |
Sep 10, 2008 | 13.13 | 13.24 | 12.59 | 12.84 | 11,927 | -0.10(-0.76%) |
Sep 09, 2008 | 12.84 | 13.83 | 12.73 | 12.94 | 35,488 | +0.43(+3.48%) |
Sep 08, 2008 | 12.53 | 12.55 | 12.38 | 12.51 | 8,098 | -0.03(-0.24%) |
Sep 05, 2008 | 12.49 | 12.79 | 12.43 | 12.54 | 5,709 | -0.18(-1.40%) |
Sep 04, 2008 | 12.69 | 12.74 | 12.59 | 12.71 | 7,669 | +0.06(+0.47%) |
Sep 03, 2008 | 12.33 | 13.09 | 12.33 | 12.65 | 12,021 | +0.11(+0.87%) |