Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.62 | 11.70 | 11.42 | 11.59 | 1,432,188 | +0.02(+0.17%) |
Sep 29, 2009 | 11.65 | 11.71 | 11.55 | 11.57 | 1,654,928 | -0.09(-0.78%) |
Sep 28, 2009 | 11.53 | 11.73 | 11.51 | 11.66 | 1,365,315 | +0.19(+1.67%) |
Sep 25, 2009 | 11.44 | 11.55 | 11.42 | 11.47 | 1,086,061 | -0.06(-0.54%) |
Sep 24, 2009 | 11.66 | 11.70 | 11.47 | 11.53 | 2,017,707 | -0.07(-0.60%) |
Sep 23, 2009 | 11.69 | 11.81 | 11.59 | 11.60 | 962,427 | -0.04(-0.38%) |
Sep 22, 2009 | 11.69 | 11.69 | 11.60 | 11.65 | 1,304,937 | +0.03(+0.27%) |
Sep 21, 2009 | 11.53 | 11.65 | 11.52 | 11.61 | 1,110,360 | +0.00(+0.04%) |
Sep 18, 2009 | 11.65 | 11.67 | 11.56 | 11.61 | 1,257,347 | +0.02(+0.15%) |
Sep 17, 2009 | 11.58 | 11.65 | 11.54 | 11.59 | 1,488,030 | +0.09(+0.76%) |
Sep 16, 2009 | 11.55 | 11.62 | 11.49 | 11.50 | 1,455,160 | +0.01(+0.09%) |
Sep 15, 2009 | 11.44 | 11.52 | 11.42 | 11.49 | 1,562,406 | +0.06(+0.53%) |
Sep 14, 2009 | 11.35 | 11.44 | 11.34 | 11.43 | 835,575 | +0.00(+0.04%) |
Sep 11, 2009 | 11.45 | 11.48 | 11.36 | 11.43 | 751,207 | -0.02(-0.14%) |
Sep 10, 2009 | 11.30 | 11.45 | 11.28 | 11.44 | 1,225,477 | +0.16(+1.38%) |
Sep 09, 2009 | 11.21 | 11.34 | 11.15 | 11.29 | 1,814,909 | +0.09(+0.78%) |
Sep 08, 2009 | 11.21 | 11.21 | 11.11 | 11.20 | 1,129,482 | +0.10(+0.88%) |
Sep 04, 2009 | 10.92 | 11.11 | 10.91 | 11.10 | 850,819 | +0.19(+1.78%) |
Sep 03, 2009 | 10.91 | 10.92 | 10.79 | 10.91 | 1,137,451 | +0.06(+0.58%) |
Sep 02, 2009 | 10.79 | 10.91 | 10.78 | 10.85 | 1,178,340 | +0.00(+0.04%) |
Sep 01, 2009 | 11.01 | 11.19 | 10.82 | 10.84 | 3,873,936 | -0.23(-2.06%) |
Aug 31, 2009 | 11.07 | 11.08 | 10.99 | 11.07 | 1,464,564 | -0.11(-0.98%) |
Aug 28, 2009 | 11.30 | 11.38 | 11.12 | 11.18 | 3,239,859 | +0.04(+0.36%) |
Aug 27, 2009 | 11.09 | 11.14 | 10.93 | 11.14 | 1,613,739 | +0.04(+0.40%) |
Aug 26, 2009 | 11.06 | 11.13 | 11.03 | 11.09 | 2,182,467 | +0.01(+0.12%) |
Aug 25, 2009 | 11.10 | 11.16 | 11.05 | 11.08 | 1,589,538 | +0.02(+0.14%) |
Aug 24, 2009 | 11.12 | 11.18 | 11.04 | 11.07 | 1,781,547 | -0.02(-0.20%) |
Aug 21, 2009 | 11.00 | 11.09 | 10.93 | 11.09 | 1,413,375 | +0.16(+1.47%) |
Aug 20, 2009 | 10.81 | 10.95 | 10.79 | 10.93 | 2,051,666 | +0.12(+1.10%) |
Aug 19, 2009 | 10.61 | 10.84 | 10.61 | 10.81 | 1,158,694 | +0.06(+0.52%) |
Aug 18, 2009 | 10.66 | 10.78 | 10.63 | 10.75 | 948,800 | +0.08(+0.79%) |
Aug 17, 2009 | 10.69 | 10.71 | 10.58 | 10.67 | 1,861,504 | -0.21(-1.94%) |
Aug 14, 2009 | 10.96 | 10.97 | 10.80 | 10.88 | 1,394,428 | -0.11(-1.04%) |
Aug 13, 2009 | 10.96 | 11.00 | 10.86 | 10.99 | 1,608,911 | +0.10(+0.92%) |
Aug 12, 2009 | 10.71 | 10.98 | 10.70 | 10.89 | 2,129,597 | +0.19(+1.75%) |
Aug 11, 2009 | 10.76 | 10.80 | 10.68 | 10.71 | 2,671,978 | -0.12(-1.07%) |
Aug 10, 2009 | 10.84 | 10.88 | 10.76 | 10.82 | 1,286,523 | -0.06(-0.59%) |
Aug 07, 2009 | 10.92 | 10.95 | 10.84 | 10.89 | 2,446,508 | +0.10(+0.89%) |
Aug 06, 2009 | 10.91 | 10.94 | 10.74 | 10.79 | 1,963,676 | -0.08(-0.74%) |
Aug 05, 2009 | 10.97 | 10.99 | 10.81 | 10.87 | 2,231,357 | -0.08(-0.69%) |
Aug 04, 2009 | 10.93 | 10.97 | 10.88 | 10.95 | 2,670,835 | -0.01(-0.10%) |
Aug 03, 2009 | 10.93 | 10.99 | 10.86 | 10.96 | 4,077,913 | +0.14(+1.26%) |
Jul 31, 2009 | 10.82 | 10.93 | 10.81 | 10.82 | 2,434,527 | -0.02(-0.19%) |
Jul 30, 2009 | 10.92 | 11.03 | 10.83 | 10.84 | 2,961,990 | +0.04(+0.41%) |
Jul 29, 2009 | 10.79 | 10.81 | 10.68 | 10.80 | 2,281,636 | -0.03(-0.29%) |
Jul 28, 2009 | 10.71 | 10.85 | 10.66 | 10.83 | 2,266,651 | +0.09(+0.85%) |
Jul 27, 2009 | 10.81 | 10.84 | 10.68 | 10.74 | 2,430,551 | -0.09(-0.87%) |
Jul 24, 2009 | 10.73 | 10.84 | 10.64 | 10.83 | 2,802,770 | -0.07(-0.63%) |
Jul 23, 2009 | 10.70 | 10.95 | 10.67 | 10.90 | 2,788,978 | +0.19(+1.75%) |
Jul 22, 2009 | 10.63 | 10.76 | 10.62 | 10.71 | 2,583,741 | +0.07(+0.63%) |
Jul 21, 2009 | 10.64 | 10.65 | 10.49 | 10.65 | 4,208,212 | +0.06(+0.55%) |
Jul 20, 2009 | 10.56 | 10.61 | 10.49 | 10.59 | 3,964,131 | +0.10(+0.94%) |
Jul 17, 2009 | 10.40 | 10.49 | 10.35 | 10.49 | 5,269,257 | +0.09(+0.90%) |
Jul 16, 2009 | 10.18 | 10.41 | 10.16 | 10.40 | 3,379,584 | +0.18(+1.73%) |
Jul 15, 2009 | 10.04 | 10.23 | 10.01 | 10.22 | 3,175,576 | +0.41(+4.21%) |
Jul 14, 2009 | 9.749 | 9.825 | 9.707 | 9.807 | 1,521,020 | +0.04(+0.39%) |
Jul 13, 2009 | 9.589 | 9.776 | 9.575 | 9.769 | 1,395,526 | +0.19(+1.96%) |
Jul 10, 2009 | 9.475 | 9.624 | 9.470 | 9.582 | 693,280 | +0.06(+0.63%) |
Jul 09, 2009 | 9.513 | 9.591 | 9.499 | 9.522 | 1,186,749 | +0.04(+0.45%) |
Jul 08, 2009 | 9.486 | 9.522 | 9.339 | 9.479 | 1,869,416 | +0.01(+0.09%) |
Jul 07, 2009 | 9.711 | 9.727 | 9.455 | 9.470 | 1,482,064 | -0.25(-2.55%) |
Jul 06, 2009 | 9.727 | 9.763 | 9.613 | 9.718 | 754,949 | -0.06(-0.64%) |
Jul 02, 2009 | 9.901 | 9.903 | 9.747 | 9.780 | 1,561,362 | -0.21(-2.12%) |
Jul 01, 2009 | 9.966 | 10.10 | 9.966 | 9.992 | 2,088,054 | +0.07(+0.67%) |
Jun 30, 2009 | 10.03 | 10.06 | 9.861 | 9.925 | 2,157,083 | -0.06(-0.56%) |
Jun 29, 2009 | 9.966 | 10.03 | 9.908 | 9.981 | 1,192,325 | +0.07(+0.68%) |
Jun 26, 2009 | 9.896 | 9.965 | 9.867 | 9.914 | 1,590,300 | -0.02(-0.16%) |
Jun 25, 2009 | 9.859 | 9.943 | 9.841 | 9.930 | 1,291,938 | +0.20(+2.06%) |
Jun 24, 2009 | 9.685 | 9.831 | 9.676 | 9.729 | 1,875,332 | +0.13(+1.35%) |
Jun 23, 2009 | 9.660 | 9.664 | 9.528 | 9.600 | 1,846,824 | -0.05(-0.55%) |
Jun 22, 2009 | 9.836 | 9.854 | 9.611 | 9.653 | 1,676,744 | -0.24(-2.46%) |
Jun 19, 2009 | 9.879 | 9.952 | 9.847 | 9.896 | 1,581,690 | +0.12(+1.21%) |
Jun 18, 2009 | 9.845 | 9.870 | 9.760 | 9.778 | 1,271,404 | -0.05(-0.54%) |
Jun 17, 2009 | 9.763 | 9.910 | 9.700 | 9.832 | 2,304,425 | +0.06(+0.59%) |
Jun 16, 2009 | 9.930 | 9.954 | 9.760 | 9.774 | 2,253,123 | -0.10(-0.97%) |
Jun 15, 2009 | 9.939 | 9.968 | 9.783 | 9.870 | 912,130 | -0.16(-1.56%) |
Jun 12, 2009 | 9.986 | 10.03 | 9.890 | 10.03 | 865,190 | -0.02(-0.16%) |
Jun 11, 2009 | 9.997 | 10.14 | 9.997 | 10.04 | 1,765,240 | +0.10(+1.03%) |
Jun 10, 2009 | 10.08 | 10.09 | 9.854 | 9.939 | 1,898,157 | -0.08(-0.76%) |
Jun 09, 2009 | 9.970 | 10.07 | 9.925 | 10.01 | 1,656,053 | +0.10(+1.06%) |
Jun 08, 2009 | 9.787 | 9.970 | 9.738 | 9.910 | 1,710,707 | -0.02(-0.16%) |
Jun 05, 2009 | 9.977 | 10.01 | 9.861 | 9.925 | 3,867,239 | +0.05(+0.47%) |
Jun 04, 2009 | 9.778 | 9.896 | 9.774 | 9.879 | 2,565,830 | +0.13(+1.33%) |
Jun 03, 2009 | 9.783 | 9.783 | 9.624 | 9.749 | 1,066,629 | -0.05(-0.55%) |
Jun 02, 2009 | 9.805 | 9.939 | 9.738 | 9.803 | 2,865,954 | -0.05(-0.50%) |
Jun 01, 2009 | 9.644 | 9.890 | 9.624 | 9.852 | 3,705,613 | +0.33(+3.44%) |
May 29, 2009 | 9.455 | 9.524 | 9.370 | 9.524 | 1,750,242 | +0.08(+0.87%) |
May 28, 2009 | 9.392 | 9.455 | 9.229 | 9.441 | 1,752,505 | +0.14(+1.46%) |
May 27, 2009 | 9.359 | 9.512 | 9.294 | 9.305 | 2,861,301 | -0.07(-0.74%) |
May 26, 2009 | 9.002 | 9.383 | 8.988 | 9.374 | 2,927,937 | +0.33(+3.68%) |
May 22, 2009 | 9.131 | 9.174 | 8.985 | 9.042 | 1,494,892 | -0.06(-0.69%) |
May 21, 2009 | 9.176 | 9.207 | 9.004 | 9.104 | 2,428,789 | -0.13(-1.43%) |
May 20, 2009 | 9.339 | 9.444 | 9.214 | 9.236 | 1,488,133 | -0.07(-0.74%) |
May 19, 2009 | 9.216 | 9.404 | 9.174 | 9.305 | 1,991,364 | +0.07(+0.80%) |
May 18, 2009 | 9.049 | 9.232 | 9.026 | 9.232 | 1,283,287 | +0.24(+2.63%) |
May 15, 2009 | 8.986 | 9.111 | 8.962 | 8.995 | 1,345,364 | +0.01(+0.07%) |
May 14, 2009 | 8.897 | 9.055 | 8.875 | 8.988 | 1,963,784 | +0.12(+1.35%) |
May 13, 2009 | 9.004 | 9.022 | 8.850 | 8.868 | 2,819,261 | -0.21(-2.33%) |
May 12, 2009 | 9.205 | 9.227 | 8.993 | 9.080 | 2,256,095 | -0.06(-0.66%) |
May 11, 2009 | 9.035 | 9.252 | 8.997 | 9.140 | 4,861,147 | +0.00(+0.05%) |
May 08, 2009 | 9.238 | 9.263 | 9.017 | 9.136 | 4,147,793 | -0.04(-0.41%) |
May 07, 2009 | 9.542 | 9.546 | 9.082 | 9.174 | 4,832,110 | -0.30(-3.18%) |
May 06, 2009 | 9.542 | 9.562 | 9.330 | 9.475 | 5,048,023 | -0.00(-0.02%) |
May 05, 2009 | 9.490 | 9.497 | 9.381 | 9.477 | 2,145,989 | -0.02(-0.21%) |
May 04, 2009 | 9.419 | 9.511 | 9.370 | 9.497 | 2,958,812 | +0.16(+1.67%) |
May 01, 2009 | 9.290 | 9.352 | 9.180 | 9.341 | 1,846,156 | +0.06(+0.62%) |
Apr 30, 2009 | 9.345 | 9.490 | 9.223 | 9.283 | 3,621,984 | +0.06(+0.63%) |
Apr 29, 2009 | 9.109 | 9.336 | 9.091 | 9.225 | 3,404,950 | +0.19(+2.05%) |
Apr 28, 2009 | 9.046 | 9.140 | 8.986 | 9.040 | 2,525,237 | -0.07(-0.76%) |
Apr 27, 2009 | 9.071 | 9.247 | 9.049 | 9.109 | 3,143,115 | -0.05(-0.51%) |
Apr 24, 2009 | 9.055 | 9.218 | 8.977 | 9.156 | 3,525,124 | +0.20(+2.27%) |
Apr 23, 2009 | 9.002 | 9.002 | 8.779 | 8.953 | 3,724,062 | +0.02(+0.25%) |
Apr 22, 2009 | 8.828 | 9.122 | 8.806 | 8.930 | 4,034,904 | +0.03(+0.30%) |
Apr 21, 2009 | 8.703 | 8.915 | 8.701 | 8.904 | 1,737,651 | +0.13(+1.47%) |
Apr 20, 2009 | 8.855 | 8.897 | 8.725 | 8.774 | 2,520,965 | -0.27(-2.96%) |
Apr 17, 2009 | 9.055 | 9.089 | 8.935 | 9.042 | 2,960,766 | +0.00(+0.02%) |
Apr 16, 2009 | 8.884 | 9.098 | 8.830 | 9.040 | 2,662,731 | +0.26(+2.95%) |
Apr 15, 2009 | 8.743 | 8.785 | 8.632 | 8.781 | 1,662,844 | -0.03(-0.35%) |
Apr 14, 2009 | 8.859 | 8.923 | 8.761 | 8.812 | 1,688,689 | -0.10(-1.18%) |
Apr 13, 2009 | 8.944 | 8.964 | 8.806 | 8.917 | 2,189,747 | -0.01(-0.10%) |
Apr 09, 2009 | 8.857 | 8.993 | 8.826 | 8.926 | 2,647,047 | +0.23(+2.67%) |
Apr 08, 2009 | 8.609 | 8.759 | 8.569 | 8.694 | 1,899,134 | +0.18(+2.10%) |
Apr 07, 2009 | 8.625 | 8.658 | 8.484 | 8.516 | 2,074,638 | -0.24(-2.78%) |
Apr 06, 2009 | 8.730 | 8.768 | 8.589 | 8.759 | 2,192,427 | -0.10(-1.16%) |
Apr 03, 2009 | 8.723 | 8.870 | 8.685 | 8.861 | 3,784,400 | +0.15(+1.69%) |
Apr 02, 2009 | 8.627 | 8.899 | 8.605 | 8.714 | 3,865,930 | +0.27(+3.20%) |
Apr 01, 2009 | 8.165 | 8.493 | 8.134 | 8.444 | 3,342,430 | +0.18(+2.21%) |
Mar 31, 2009 | 8.205 | 8.431 | 8.199 | 8.261 | 4,250,517 | +0.13(+1.62%) |
Mar 30, 2009 | 8.188 | 8.201 | 8.009 | 8.130 | 2,310,996 | -0.43(-5.03%) |
Mar 26, 2009 | 8.377 | 8.576 | 8.364 | 8.560 | 3,638,058 | +0.28(+3.34%) |
Mar 25, 2009 | 8.330 | 8.446 | 8.078 | 8.283 | 5,473,354 | +0.02(+0.19%) |
Mar 24, 2009 | 8.319 | 8.404 | 8.241 | 8.268 | 2,574,194 | -0.11(-1.28%) |
Mar 23, 2009 | 8.181 | 8.386 | 8.167 | 8.375 | 1,897,552 | +0.46(+5.78%) |
Mar 20, 2009 | 8.072 | 8.174 | 7.853 | 7.918 | 1,983,847 | -0.15(-1.88%) |
Mar 19, 2009 | 8.143 | 8.161 | 8.009 | 8.069 | 2,842,834 | +0.05(+0.61%) |
Mar 18, 2009 | 7.846 | 8.146 | 7.835 | 8.020 | 3,130,681 | +0.15(+1.87%) |
Mar 17, 2009 | 7.657 | 7.880 | 7.619 | 7.873 | 1,879,456 | +0.26(+3.40%) |
Mar 16, 2009 | 7.793 | 7.804 | 7.594 | 7.614 | 2,611,313 | -0.12(-1.53%) |
Mar 13, 2009 | 7.753 | 7.773 | 7.621 | 7.732 | 0 | -0.01(-0.14%) |
Mar 12, 2009 | 7.554 | 7.761 | 7.456 | 7.744 | 3,289,699 | +0.22(+2.91%) |
Mar 11, 2009 | 7.442 | 7.603 | 7.351 | 7.525 | 4,092,879 | +0.19(+2.55%) |
Mar 10, 2009 | 7.023 | 7.364 | 6.994 | 7.338 | 2,600,963 | +0.46(+6.61%) |
Mar 09, 2009 | 6.969 | 7.161 | 6.849 | 6.882 | 3,385,084 | -0.19(-2.71%) |
Mar 06, 2009 | 7.141 | 7.224 | 6.890 | 7.074 | 0 | -0.06(-0.81%) |
Mar 05, 2009 | 7.239 | 7.338 | 7.126 | 7.132 | 1,993,211 | -0.21(-2.92%) |
Mar 04, 2009 | 7.255 | 7.458 | 7.246 | 7.346 | 1,203,921 | +0.18(+2.49%) |
Mar 02, 2009 | 7.271 | 7.404 | 7.128 | 7.168 | 1,683,817 | -0.23(-3.08%) |
Feb 27, 2009 | 7.324 | 7.507 | 7.301 | 7.396 | 0 | -0.01(-0.09%) |
Feb 26, 2009 | 7.556 | 7.657 | 7.393 | 7.402 | 873,926 | -0.08(-1.13%) |
Feb 25, 2009 | 7.436 | 7.623 | 7.293 | 7.487 | 1,191,196 | +0.01(+0.18%) |
Feb 24, 2009 | 7.277 | 7.523 | 7.257 | 7.474 | 2,859,647 | +0.20(+2.76%) |
Feb 23, 2009 | 7.630 | 7.630 | 7.213 | 7.273 | 1,239,776 | -0.28(-3.72%) |
Feb 20, 2009 | 7.460 | 7.643 | 7.436 | 7.554 | 1,277,737 | -0.01(-0.09%) |
Feb 19, 2009 | 7.826 | 7.835 | 7.541 | 7.561 | 1,387,870 | -0.22(-2.87%) |
Feb 18, 2009 | 7.828 | 7.906 | 7.706 | 7.784 | 1,589,139 | +0.00(+0.06%) |
Feb 17, 2009 | 7.920 | 7.924 | 7.768 | 7.779 | 1,309,397 | -0.36(-4.47%) |
Feb 13, 2009 | 8.136 | 8.249 | 8.103 | 8.143 | 1,397,449 | +0.01(+0.14%) |
Feb 12, 2009 | 8.000 | 8.150 | 7.898 | 8.132 | 2,068,641 | +0.04(+0.52%) |
Feb 11, 2009 | 8.096 | 8.158 | 7.981 | 8.089 | 1,296,882 | +0.00(+0.06%) |
Feb 10, 2009 | 8.353 | 8.456 | 8.027 | 8.085 | 1,780,964 | -0.34(-4.00%) |
Feb 09, 2009 | 8.386 | 8.453 | 8.315 | 8.422 | 3,747,770 | +0.04(+0.45%) |
Feb 06, 2009 | 8.138 | 8.435 | 8.112 | 8.384 | 5,079,467 | +0.28(+3.47%) |
Feb 05, 2009 | 7.826 | 8.174 | 7.815 | 8.103 | 2,087,776 | +0.15(+1.94%) |
Feb 04, 2009 | 7.913 | 8.145 | 7.911 | 7.949 | 2,458,673 | +0.05(+0.65%) |
Feb 03, 2009 | 7.806 | 7.933 | 7.666 | 7.898 | 2,187,313 | +0.12(+1.55%) |
Feb 02, 2009 | 7.590 | 7.846 | 7.572 | 7.777 | 4,037,956 | +0.11(+1.48%) |
Jan 30, 2009 | 7.942 | 7.942 | 7.654 | 7.663 | 0 | -0.24(-3.08%) |
Jan 29, 2009 | 8.047 | 8.051 | 7.877 | 7.906 | 980,307 | -0.25(-3.06%) |
Jan 28, 2009 | 8.047 | 8.223 | 8.005 | 8.156 | 1,935,719 | +0.26(+3.31%) |
Jan 27, 2009 | 7.799 | 7.958 | 7.795 | 7.895 | 1,767,432 | +0.10(+1.35%) |
Jan 26, 2009 | 7.724 | 7.918 | 7.701 | 7.790 | 2,245,678 | +0.08(+1.03%) |
Jan 23, 2009 | 7.460 | 7.826 | 7.449 | 7.711 | 2,730,563 | +0.11(+1.48%) |
Jan 22, 2009 | 7.576 | 7.708 | 7.451 | 7.599 | 2,032,136 | -0.17(-2.13%) |
Jan 21, 2009 | 7.525 | 7.773 | 7.445 | 7.764 | 2,344,833 | +0.37(+5.07%) |
Jan 20, 2009 | 7.773 | 7.788 | 7.373 | 7.389 | 2,074,078 | -0.38(-4.94%) |
Jan 16, 2009 | 7.837 | 7.869 | 7.592 | 7.773 | 0 | +0.08(+1.04%) |
Jan 15, 2009 | 7.601 | 7.753 | 7.451 | 7.692 | 2,293,084 | +0.04(+0.58%) |
Jan 14, 2009 | 7.764 | 7.828 | 7.585 | 7.648 | 1,180,595 | -0.25(-3.19%) |
Jan 13, 2009 | 7.886 | 8.011 | 7.802 | 7.900 | 2,166,913 | -0.02(-0.25%) |
Jan 12, 2009 | 8.029 | 8.047 | 7.828 | 7.920 | 1,278,638 | -0.11(-1.39%) |
Jan 09, 2009 | 8.243 | 8.243 | 7.998 | 8.031 | 1,263,699 | -0.21(-2.49%) |
Jan 08, 2009 | 8.161 | 8.241 | 8.060 | 8.237 | 1,233,362 | +0.05(+0.63%) |
Jan 07, 2009 | 8.328 | 8.328 | 8.116 | 8.185 | 999,738 | -0.28(-3.35%) |
Jan 06, 2009 | 8.308 | 8.565 | 8.308 | 8.469 | 1,264,770 | +0.23(+2.73%) |
Jan 05, 2009 | 8.167 | 8.315 | 8.125 | 8.243 | 1,283,421 | +0.05(+0.60%) |
Jan 02, 2009 | 7.909 | 8.252 | 7.871 | 8.194 | 0 | +0.31(+3.96%) |
Jan 01, 2009 | 7.793 | 7.971 | 7.790 | 7.882 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.793 | 7.971 | 7.790 | 7.882 | 1,529,089 | +0.06(+0.83%) |
Dec 30, 2008 | 7.672 | 7.824 | 7.659 | 7.817 | 1,184,745 | +0.19(+2.46%) |
Dec 29, 2008 | 7.690 | 7.703 | 7.514 | 7.630 | 918,311 | -0.05(-0.67%) |
Dec 26, 2008 | 7.674 | 7.695 | 7.634 | 7.681 | 460,782 | +0.03(+0.38%) |
Dec 24, 2008 | 7.637 | 7.686 | 7.631 | 7.652 | 495,104 | -0.00(-0.06%) |
Dec 23, 2008 | 7.730 | 7.813 | 7.599 | 7.657 | 1,165,139 | -0.09(-1.15%) |
Dec 22, 2008 | 7.920 | 7.920 | 7.590 | 7.746 | 1,618,208 | -0.13(-1.62%) |
Dec 19, 2008 | 7.895 | 8.045 | 7.873 | 7.873 | 1,200,609 | +0.03(+0.34%) |
Dec 18, 2008 | 8.031 | 8.056 | 7.742 | 7.846 | 1,618,934 | -0.18(-2.22%) |
Dec 17, 2008 | 8.049 | 8.143 | 7.933 | 8.025 | 991,670 | -0.11(-1.31%) |
Dec 16, 2008 | 7.846 | 8.170 | 7.822 | 8.132 | 1,064,935 | +0.36(+4.59%) |
Dec 15, 2008 | 7.920 | 7.931 | 7.663 | 7.775 | 1,213,724 | -0.10(-1.27%) |
Dec 12, 2008 | 7.550 | 7.938 | 7.550 | 7.875 | 710,592 | +0.15(+1.91%) |
Dec 11, 2008 | 7.902 | 8.011 | 7.674 | 7.728 | 1,296,698 | -0.23(-2.94%) |
Dec 10, 2008 | 7.976 | 8.121 | 7.877 | 7.962 | 1,794,604 | +0.02(+0.25%) |
Dec 09, 2008 | 7.815 | 8.176 | 7.790 | 7.942 | 1,180,447 | +0.00(+0.06%) |
Dec 08, 2008 | 7.775 | 8.036 | 7.692 | 7.938 | 1,413,711 | +0.37(+4.89%) |
Dec 05, 2008 | 7.195 | 7.585 | 7.052 | 7.567 | 1,701,823 | +0.29(+3.99%) |
Dec 04, 2008 | 7.431 | 7.550 | 7.151 | 7.277 | 909,817 | -0.29(-3.86%) |
Dec 03, 2008 | 7.346 | 7.585 | 7.146 | 7.570 | 1,323,243 | +0.19(+2.60%) |
Dec 02, 2008 | 7.262 | 7.393 | 7.101 | 7.378 | 1,293,767 | +0.23(+3.16%) |
Dec 01, 2008 | 7.521 | 7.572 | 7.141 | 7.152 | 763,941 | -0.56(-7.22%) |
Nov 28, 2008 | 7.674 | 7.717 | 7.630 | 7.708 | 323,585 | -0.03(-0.37%) |
Nov 26, 2008 | 7.306 | 7.750 | 7.306 | 7.737 | 1,266,796 | +0.33(+4.49%) |
Nov 25, 2008 | 7.663 | 7.663 | 7.271 | 7.404 | 1,449,212 | -0.10(-1.31%) |
Nov 24, 2008 | 7.251 | 7.590 | 7.159 | 7.503 | 2,029,357 | +0.44(+6.19%) |
Nov 21, 2008 | 6.829 | 7.074 | 6.648 | 7.065 | 1,987,962 | +0.34(+5.04%) |
Nov 20, 2008 | 6.956 | 7.255 | 6.702 | 6.726 | 1,819,361 | -0.34(-4.76%) |
Nov 19, 2008 | 7.469 | 7.570 | 7.056 | 7.063 | 1,470,705 | -0.41(-5.53%) |
Nov 18, 2008 | 7.474 | 7.534 | 7.215 | 7.476 | 708,135 | +0.08(+1.06%) |
Nov 17, 2008 | 7.456 | 7.645 | 7.384 | 7.398 | 814,794 | -0.17(-2.24%) |
Nov 14, 2008 | 7.797 | 7.976 | 7.558 | 7.567 | 1,112,843 | -0.43(-5.33%) |
Nov 13, 2008 | 7.581 | 7.993 | 7.119 | 7.993 | 1,488,917 | +0.42(+5.60%) |
Nov 12, 2008 | 7.831 | 7.842 | 7.547 | 7.570 | 1,174,337 | -0.39(-4.93%) |
Nov 11, 2008 | 8.018 | 8.108 | 7.844 | 7.962 | 795,636 | -0.17(-2.14%) |
Nov 10, 2008 | 8.399 | 8.426 | 8.049 | 8.136 | 645,857 | -0.15(-1.75%) |
Nov 07, 2008 | 8.221 | 8.321 | 8.114 | 8.281 | 1,141,100 | +0.16(+2.01%) |
Nov 06, 2008 | 8.386 | 8.460 | 8.045 | 8.118 | 1,667,689 | -0.41(-4.79%) |
Nov 05, 2008 | 8.893 | 8.946 | 8.524 | 8.527 | 650,796 | -0.50(-5.54%) |
Nov 04, 2008 | 8.984 | 9.060 | 8.803 | 9.026 | 2,095,576 | +0.28(+3.21%) |
Nov 03, 2008 | 8.808 | 8.852 | 8.687 | 8.746 | 1,075,549 | -0.06(-0.73%) |
Oct 31, 2008 | 8.623 | 8.940 | 8.590 | 8.810 | 815,717 | +0.07(+0.79%) |
Oct 30, 2008 | 8.698 | 8.841 | 8.580 | 8.741 | 1,112,605 | +0.27(+3.13%) |
Oct 29, 2008 | 8.623 | 8.826 | 8.417 | 8.475 | 1,492,162 | -0.12(-1.40%) |
Oct 28, 2008 | 8.072 | 8.629 | 7.826 | 8.596 | 1,242,367 | +0.82(+10.53%) |
Oct 27, 2008 | 7.866 | 8.154 | 7.770 | 7.777 | 1,167,215 | -0.21(-2.57%) |
Oct 24, 2008 | 7.255 | 8.179 | 7.166 | 7.982 | 1,758,297 | -0.23(-2.75%) |
Oct 23, 2008 | 8.295 | 8.350 | 7.795 | 8.208 | 2,474,604 | -0.08(-1.00%) |
Oct 22, 2008 | 8.471 | 8.571 | 8.005 | 8.290 | 1,886,951 | -0.29(-3.41%) |
Oct 21, 2008 | 8.948 | 8.988 | 8.576 | 8.582 | 1,073,703 | -0.48(-5.27%) |
Oct 20, 2008 | 8.955 | 9.060 | 8.658 | 9.060 | 1,565,723 | +0.29(+3.33%) |
Oct 17, 2008 | 8.542 | 9.176 | 8.542 | 8.768 | 2,498,629 | -0.03(-0.36%) |
Oct 16, 2008 | 8.344 | 8.799 | 8.003 | 8.799 | 2,203,476 | +0.41(+4.92%) |
Oct 15, 2008 | 8.922 | 8.984 | 8.335 | 8.386 | 1,969,091 | -0.67(-7.39%) |
Oct 14, 2008 | 9.736 | 9.816 | 8.928 | 9.055 | 3,240,020 | -0.35(-3.70%) |
Oct 13, 2008 | 8.955 | 9.406 | 8.774 | 9.403 | 1,558,919 | +0.91(+10.66%) |
Oct 10, 2008 | 7.585 | 8.756 | 7.585 | 8.498 | 3,207,904 | -0.07(-0.79%) |
Oct 09, 2008 | 9.002 | 9.087 | 8.435 | 8.565 | 1,430,480 | -0.24(-2.75%) |
Oct 08, 2008 | 8.589 | 9.189 | 8.545 | 8.808 | 2,206,807 | -0.06(-0.73%) |
Oct 07, 2008 | 9.484 | 9.672 | 8.872 | 8.872 | 1,993,843 | -0.59(-6.27%) |
Oct 06, 2008 | 9.618 | 9.640 | 9.013 | 9.466 | 3,400,580 | -0.36(-3.70%) |
Oct 03, 2008 | 10.05 | 10.35 | 9.830 | 9.830 | 0 | -0.14(-1.39%) |
Oct 02, 2008 | 10.37 | 10.37 | 9.923 | 9.968 | 8,057,204 | -0.47(-4.53%) |