Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.637 | 8.799 | 8.409 | 8.751 | 1,151,357 | +0.04(+0.44%) |
Jul 30, 2009 | 8.304 | 8.913 | 8.304 | 8.713 | 1,833,153 | +0.59(+7.27%) |
Jul 29, 2009 | 8.313 | 8.313 | 7.970 | 8.123 | 983,946 | -0.32(-3.83%) |
Jul 28, 2009 | 8.608 | 8.646 | 8.332 | 8.447 | 923,812 | -0.19(-2.21%) |
Jul 27, 2009 | 8.866 | 8.875 | 8.570 | 8.637 | 1,620,054 | -0.03(-0.33%) |
Jul 24, 2009 | 8.104 | 8.785 | 8.056 | 8.666 | 785 | +0.32(+3.88%) |
Jul 23, 2009 | 8.485 | 8.737 | 8.332 | 8.342 | 1,852,682 | -0.12(-1.46%) |
Jul 22, 2009 | 8.370 | 8.759 | 8.294 | 8.466 | 911,714 | +0.03(+0.34%) |
Jul 21, 2009 | 8.799 | 8.951 | 8.189 | 8.437 | 1,017,137 | -0.24(-2.74%) |
Jul 20, 2009 | 8.618 | 9.046 | 8.523 | 8.675 | 1,222,676 | +0.13(+1.56%) |
Jul 17, 2009 | 8.666 | 8.970 | 8.456 | 8.542 | 1,104,325 | -0.10(-1.10%) |
Jul 16, 2009 | 8.180 | 8.723 | 8.028 | 8.637 | 1,208,709 | +0.23(+2.72%) |
Jul 15, 2009 | 7.951 | 8.475 | 7.923 | 8.408 | 1,318,659 | +0.58(+7.42%) |
Jul 14, 2009 | 7.656 | 7.980 | 7.561 | 7.828 | 1,374,421 | +0.07(+0.86%) |
Jul 13, 2009 | 7.456 | 7.780 | 7.332 | 7.761 | 1,007,923 | +0.25(+3.30%) |
Jul 10, 2009 | 7.618 | 7.628 | 7.304 | 7.513 | 769,357 | -0.12(-1.62%) |
Jul 09, 2009 | 7.389 | 7.961 | 7.351 | 7.637 | 2,102,411 | +0.30(+4.02%) |
Jul 08, 2009 | 7.332 | 7.389 | 7.085 | 7.342 | 2,313,077 | +0.06(+0.78%) |
Jul 07, 2009 | 7.456 | 7.532 | 7.210 | 7.285 | 894,931 | -0.17(-2.30%) |
Jul 06, 2009 | 7.818 | 7.818 | 7.256 | 7.456 | 1,288,206 | -0.43(-5.43%) |
Jul 02, 2009 | 8.047 | 8.113 | 7.837 | 7.885 | 954,228 | -0.32(-3.94%) |
Jul 01, 2009 | 8.161 | 8.427 | 8.132 | 8.208 | 727,072 | +0.11(+1.41%) |
Jun 30, 2009 | 8.332 | 8.370 | 7.904 | 8.094 | 1,063,302 | -0.26(-3.08%) |
Jun 29, 2009 | 8.561 | 8.589 | 8.142 | 8.351 | 742,325 | -0.03(-0.34%) |
Jun 26, 2009 | 8.208 | 8.427 | 8.028 | 8.380 | 1,566,699 | +0.11(+1.38%) |
Jun 25, 2009 | 8.037 | 8.275 | 7.999 | 8.266 | 1,364,332 | +0.50(+6.37%) |
Jun 24, 2009 | 7.694 | 8.094 | 7.656 | 7.770 | 1,698,834 | +0.10(+1.37%) |
Jun 23, 2009 | 7.666 | 7.951 | 7.399 | 7.666 | 1,622,612 | +0.14(+1.90%) |
Jun 22, 2009 | 8.047 | 8.047 | 7.523 | 7.523 | 1,416,929 | -0.70(-8.46%) |
Jun 19, 2009 | 8.094 | 8.361 | 7.913 | 8.218 | 1,464,643 | +0.33(+4.23%) |
Jun 18, 2009 | 7.980 | 8.037 | 7.628 | 7.885 | 1,391,141 | -0.11(-1.43%) |
Jun 17, 2009 | 8.037 | 8.114 | 7.561 | 7.999 | 2,764,403 | -0.03(-0.36%) |
Jun 16, 2009 | 8.370 | 8.599 | 7.961 | 8.028 | 2,240,585 | -0.26(-3.10%) |
Jun 15, 2009 | 8.646 | 8.704 | 8.189 | 8.285 | 2,072,662 | -0.55(-6.25%) |
Jun 12, 2009 | 8.980 | 9.094 | 8.523 | 8.837 | 1,616,720 | -0.36(-3.93%) |
Jun 11, 2009 | 9.284 | 9.446 | 8.999 | 9.199 | 2,217,129 | -0.09(-0.92%) |
Jun 10, 2009 | 9.294 | 9.380 | 8.837 | 9.284 | 2,841,926 | +0.19(+2.09%) |
Jun 09, 2009 | 9.065 | 9.246 | 8.675 | 9.094 | 1,588,444 | +0.12(+1.38%) |
Jun 08, 2009 | 8.875 | 9.208 | 8.713 | 8.970 | 1,496,138 | -0.20(-2.18%) |
Jun 05, 2009 | 9.561 | 9.694 | 9.046 | 9.170 | 2,385,902 | -0.25(-2.63%) |
Jun 04, 2009 | 9.703 | 9.703 | 9.085 | 9.418 | 2,018,645 | -0.21(-2.18%) |
Jun 03, 2009 | 9.732 | 10.03 | 9.389 | 9.627 | 1,597,257 | -0.37(-3.71%) |
Jun 02, 2009 | 9.999 | 10.09 | 9.589 | 9.999 | 2,208,109 | -0.06(-0.57%) |
Jun 01, 2009 | 9.770 | 10.24 | 9.627 | 10.06 | 2,462,698 | +0.50(+5.18%) |
May 29, 2009 | 9.989 | 9.989 | 9.427 | 9.561 | 2,034,012 | -0.19(-1.95%) |
May 28, 2009 | 9.913 | 10.38 | 9.370 | 9.751 | 2,214,080 | +0.04(+0.39%) |
May 27, 2009 | 9.865 | 10.52 | 9.580 | 9.713 | 2,469,987 | +0.01(+0.10%) |
May 26, 2009 | 8.675 | 9.818 | 8.666 | 9.703 | 2,292,827 | +0.77(+8.64%) |
May 22, 2009 | 9.484 | 9.484 | 8.885 | 8.932 | 1,917,548 | -0.50(-5.25%) |
May 21, 2009 | 9.875 | 9.989 | 9.284 | 9.427 | 2,692,974 | -0.59(-5.89%) |
May 20, 2009 | 10.45 | 10.70 | 9.989 | 10.02 | 2,852,696 | -0.15(-1.50%) |
May 19, 2009 | 10.19 | 10.47 | 9.832 | 10.17 | 2,539,852 | +0.01(+0.09%) |
May 18, 2009 | 9.151 | 10.19 | 9.151 | 10.16 | 3,188,163 | +1.13(+12.55%) |
May 15, 2009 | 9.275 | 9.589 | 8.818 | 9.027 | 2,988,085 | -0.14(-1.56%) |
May 14, 2009 | 9.008 | 9.513 | 8.494 | 9.170 | 4,216,323 | +0.03(+0.31%) |
May 13, 2009 | 10.14 | 10.34 | 9.056 | 9.142 | 4,167,410 | -1.45(-13.67%) |
May 12, 2009 | 11.62 | 11.83 | 10.01 | 10.59 | 4,401,524 | -1.23(-10.39%) |
May 11, 2009 | 11.37 | 12.05 | 11.00 | 11.82 | 3,463,586 | +0.16(+1.39%) |
May 08, 2009 | 11.19 | 12.25 | 11.07 | 11.66 | 5,042,203 | +0.70(+6.44%) |
May 07, 2009 | 11.61 | 12.00 | 10.79 | 10.95 | 5,346,406 | -0.19(-1.71%) |
May 06, 2009 | 12.00 | 12.13 | 9.799 | 11.14 | 9,443,744 | +0.37(+3.45%) |
May 05, 2009 | 9.970 | 10.77 | 9.789 | 10.77 | 5,105,740 | +1.23(+12.87%) |
May 04, 2009 | 9.351 | 9.570 | 9.199 | 9.542 | 3,008,555 | +0.75(+8.56%) |
May 01, 2009 | 8.627 | 8.846 | 8.275 | 8.789 | 3,456,307 | +0.04(+0.44%) |
Apr 30, 2009 | 9.056 | 9.332 | 8.685 | 8.751 | 4,408,541 | +0.36(+4.31%) |
Apr 29, 2009 | 7.761 | 8.761 | 7.666 | 8.389 | 7,026,250 | +0.75(+9.85%) |
Apr 28, 2009 | 7.456 | 7.742 | 7.228 | 7.637 | 2,503,295 | +0.03(+0.38%) |
Apr 27, 2009 | 7.170 | 7.685 | 6.923 | 7.609 | 3,005,175 | +0.03(+0.38%) |
Apr 24, 2009 | 6.361 | 7.704 | 6.323 | 7.580 | 5,781,758 | +1.32(+21.16%) |
Apr 23, 2009 | 5.866 | 6.371 | 5.809 | 6.256 | 3,087,331 | +0.45(+7.70%) |
Apr 22, 2009 | 5.514 | 5.971 | 5.095 | 5.809 | 4,001,928 | +0.50(+9.52%) |
Apr 21, 2009 | 5.009 | 5.437 | 4.952 | 5.304 | 1,971,342 | +0.19(+3.72%) |
Apr 20, 2009 | 5.742 | 5.742 | 4.961 | 5.114 | 1,915,378 | -0.66(-11.39%) |
Apr 17, 2009 | 5.866 | 5.990 | 5.514 | 5.771 | 2,960,545 | -0.10(-1.62%) |
Apr 16, 2009 | 5.714 | 5.975 | 5.571 | 5.866 | 1,321,807 | +0.22(+3.88%) |
Apr 15, 2009 | 6.075 | 6.113 | 5.466 | 5.647 | 2,365,649 | -0.33(-5.57%) |
Apr 14, 2009 | 6.342 | 6.637 | 5.818 | 5.980 | 4,160,444 | -0.56(-8.59%) |
Apr 13, 2009 | 5.637 | 6.647 | 5.523 | 6.542 | 4,410,059 | +0.67(+11.35%) |
Apr 09, 2009 | 5.171 | 5.885 | 5.123 | 5.875 | 2,355,210 | +0.90(+18.20%) |
Apr 08, 2009 | 4.856 | 5.018 | 4.695 | 4.971 | 978,632 | +0.26(+5.45%) |
Apr 07, 2009 | 5.237 | 5.323 | 4.647 | 4.714 | 2,177,831 | -0.64(-11.92%) |
Apr 06, 2009 | 5.114 | 5.980 | 4.847 | 5.352 | 5,646,067 | +0.11(+2.18%) |
Apr 03, 2009 | 4.828 | 5.237 | 4.647 | 5.237 | 3,362,660 | +0.53(+11.34%) |
Apr 02, 2009 | 3.923 | 4.733 | 3.866 | 4.704 | 3,650,879 | +0.97(+26.02%) |
Apr 01, 2009 | 3.457 | 3.876 | 3.409 | 3.733 | 1,085,915 | +0.18(+5.09%) |
Mar 31, 2009 | 3.609 | 3.628 | 3.466 | 3.552 | 658,813 | +0.04(+1.08%) |
Mar 30, 2009 | 3.571 | 3.676 | 3.390 | 3.514 | 867,856 | -0.42(-10.65%) |
Mar 26, 2009 | 3.933 | 3.999 | 3.800 | 3.933 | 1,087,540 | +0.09(+2.23%) |
Mar 25, 2009 | 3.809 | 4.009 | 3.609 | 3.847 | 1,250,520 | +0.10(+2.80%) |
Mar 24, 2009 | 3.809 | 3.923 | 3.638 | 3.742 | 1,088,312 | -0.15(-3.91%) |
Mar 23, 2009 | 3.571 | 3.914 | 3.561 | 3.895 | 1,386,610 | +0.23(+6.23%) |
Mar 20, 2009 | 3.980 | 3.990 | 3.428 | 3.666 | 1,507,367 | -0.28(-7.00%) |
Mar 19, 2009 | 4.447 | 4.447 | 3.743 | 3.942 | 1,115,673 | +0.08(+1.97%) |
Mar 18, 2009 | 3.800 | 3.923 | 3.485 | 3.866 | 965,723 | +0.10(+2.78%) |
Mar 17, 2009 | 3.438 | 3.761 | 3.285 | 3.761 | 1,086,535 | +0.32(+9.42%) |
Mar 16, 2009 | 3.923 | 4.028 | 3.409 | 3.438 | 1,737,228 | -0.40(-10.42%) |
Mar 13, 2009 | 4.028 | 4.333 | 3.780 | 3.838 | 0 | -0.12(-3.12%) |
Mar 12, 2009 | 3.438 | 4.104 | 3.381 | 3.961 | 2,177,049 | +0.45(+12.74%) |
Mar 11, 2009 | 3.428 | 3.866 | 3.352 | 3.514 | 1,481,645 | +0.12(+3.65%) |
Mar 10, 2009 | 3.038 | 3.628 | 3.009 | 3.390 | 2,405,042 | +0.46(+15.58%) |
Mar 09, 2009 | 2.962 | 3.314 | 2.904 | 2.933 | 1,374,104 | -0.02(-0.64%) |
Mar 06, 2009 | 3.142 | 3.266 | 2.819 | 2.952 | 0 | -0.21(-6.63%) |
Mar 05, 2009 | 3.028 | 3.438 | 2.885 | 3.161 | 1,929,558 | +0.11(+3.75%) |
Mar 04, 2009 | 3.600 | 3.600 | 3.000 | 3.047 | 2,999,918 | -0.55(-15.34%) |
Mar 02, 2009 | 3.904 | 3.923 | 3.561 | 3.600 | 1,608,193 | -0.45(-11.06%) |
Feb 27, 2009 | 4.142 | 4.161 | 3.885 | 4.047 | 0 | -0.28(-6.39%) |
Feb 26, 2009 | 4.199 | 4.409 | 3.857 | 4.323 | 3,009,991 | +0.53(+14.07%) |
Feb 25, 2009 | 4.466 | 4.466 | 3.685 | 3.790 | 2,336,630 | -0.64(-14.41%) |
Feb 24, 2009 | 3.371 | 4.542 | 3.342 | 4.428 | 3,956,125 | +1.19(+36.76%) |
Feb 23, 2009 | 3.409 | 3.666 | 3.184 | 3.238 | 1,314,804 | -0.11(-3.41%) |
Feb 20, 2009 | 3.285 | 3.447 | 2.904 | 3.352 | 0 | -0.03(-0.85%) |
Feb 19, 2009 | 3.914 | 3.961 | 3.381 | 3.381 | 2,043,828 | -0.48(-12.35%) |
Feb 18, 2009 | 4.418 | 4.457 | 3.809 | 3.857 | 1,907,057 | -0.50(-11.57%) |
Feb 17, 2009 | 4.380 | 4.399 | 4.171 | 4.361 | 978,233 | -0.16(-3.58%) |
Feb 13, 2009 | 4.628 | 4.685 | 4.438 | 4.523 | 685,913 | -0.11(-2.46%) |
Feb 12, 2009 | 4.466 | 4.657 | 4.399 | 4.637 | 800,243 | -0.04(-0.81%) |
Feb 11, 2009 | 4.790 | 4.980 | 4.533 | 4.676 | 1,567,996 | -0.07(-1.41%) |
Feb 10, 2009 | 4.771 | 4.961 | 4.637 | 4.742 | 2,807,313 | -0.08(-1.58%) |
Feb 09, 2009 | 4.666 | 4.847 | 4.599 | 4.818 | 1,870,078 | +0.15(+3.27%) |
Feb 06, 2009 | 4.142 | 4.733 | 4.114 | 4.666 | 0 | +0.54(+13.16%) |
Feb 05, 2009 | 3.809 | 4.161 | 3.752 | 4.123 | 3,646,684 | +0.35(+9.34%) |
Feb 04, 2009 | 3.933 | 4.085 | 3.676 | 3.771 | 1,871,740 | -0.22(-5.49%) |
Feb 03, 2009 | 4.637 | 4.647 | 3.990 | 3.990 | 2,165,775 | -0.62(-13.43%) |
Feb 02, 2009 | 4.380 | 4.704 | 4.380 | 4.609 | 842,456 | +0.03(+0.62%) |
Jan 30, 2009 | 4.618 | 4.790 | 4.418 | 4.580 | 0 | -0.13(-2.83%) |
Jan 29, 2009 | 4.599 | 4.799 | 4.599 | 4.714 | 917,137 | -0.06(-1.20%) |
Jan 28, 2009 | 4.999 | 5.180 | 4.666 | 4.771 | 1,878,584 | +0.00(+0.00%) |
Jan 27, 2009 | 4.866 | 5.095 | 4.628 | 4.771 | 956,468 | -0.05(-0.99%) |
Jan 26, 2009 | 4.657 | 5.104 | 4.657 | 4.818 | 1,010,804 | +0.19(+4.12%) |
Jan 23, 2009 | 4.276 | 4.961 | 4.238 | 4.628 | 1,215,246 | +0.12(+2.75%) |
Jan 22, 2009 | 4.133 | 4.847 | 4.133 | 4.504 | 1,419,249 | +0.19(+4.41%) |
Jan 21, 2009 | 4.199 | 4.314 | 3.971 | 4.314 | 1,042,736 | +0.29(+7.09%) |
Jan 20, 2009 | 4.409 | 4.523 | 3.961 | 4.028 | 1,079,901 | -0.45(-10.00%) |
Jan 16, 2009 | 4.380 | 4.495 | 4.266 | 4.476 | 0 | +0.26(+6.09%) |
Jan 15, 2009 | 4.304 | 4.371 | 3.914 | 4.218 | 1,835,137 | -0.14(-3.28%) |
Jan 14, 2009 | 4.590 | 4.599 | 4.276 | 4.361 | 1,079,953 | -0.39(-8.22%) |
Jan 13, 2009 | 4.828 | 5.028 | 4.580 | 4.752 | 882,144 | -0.08(-1.58%) |
Jan 12, 2009 | 5.161 | 5.256 | 4.666 | 4.828 | 881,200 | -0.34(-6.63%) |
Jan 09, 2009 | 5.380 | 5.390 | 5.095 | 5.171 | 661,568 | -0.21(-3.89%) |
Jan 08, 2009 | 5.371 | 5.399 | 5.037 | 5.380 | 912,888 | -0.01(-0.18%) |
Jan 07, 2009 | 5.856 | 5.856 | 5.199 | 5.390 | 1,215,923 | -0.50(-8.41%) |
Jan 06, 2009 | 5.571 | 5.971 | 5.475 | 5.885 | 2,156,636 | +0.38(+6.92%) |
Jan 05, 2009 | 4.695 | 5.504 | 4.695 | 5.504 | 2,848,350 | +0.74(+15.60%) |
Jan 02, 2009 | 4.495 | 4.904 | 4.409 | 4.761 | 0 | +0.26(+5.71%) |
Jan 01, 2009 | 4.466 | 4.618 | 4.304 | 4.504 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.466 | 4.618 | 4.304 | 4.504 | 1,796,148 | +0.10(+2.38%) |
Dec 30, 2008 | 4.180 | 4.399 | 4.076 | 4.399 | 744,176 | +0.25(+5.96%) |
Dec 29, 2008 | 4.371 | 4.390 | 4.057 | 4.152 | 831,254 | -0.24(-5.42%) |
Dec 26, 2008 | 4.218 | 4.399 | 4.133 | 4.390 | 0 | +0.20(+4.77%) |
Dec 24, 2008 | 4.104 | 4.295 | 4.104 | 4.190 | 321,010 | -0.01(-0.23%) |
Dec 23, 2008 | 4.380 | 4.457 | 4.066 | 4.199 | 1,035,864 | -0.10(-2.43%) |
Dec 22, 2008 | 4.761 | 4.847 | 4.142 | 4.304 | 1,277,265 | -0.55(-11.37%) |
Dec 19, 2008 | 4.809 | 5.095 | 4.533 | 4.856 | 1,276,865 | +0.17(+3.66%) |
Dec 18, 2008 | 4.714 | 5.095 | 4.514 | 4.685 | 1,842,547 | +0.07(+1.44%) |
Dec 17, 2008 | 4.161 | 4.685 | 4.104 | 4.618 | 1,586,177 | +0.35(+8.26%) |
Dec 16, 2008 | 3.961 | 4.266 | 3.895 | 4.266 | 1,237,192 | +0.40(+10.34%) |
Dec 15, 2008 | 4.009 | 4.352 | 3.790 | 3.866 | 1,184,509 | +0.03(+0.74%) |
Dec 12, 2008 | 3.695 | 3.980 | 3.695 | 3.838 | 0 | -0.03(-0.74%) |
Dec 11, 2008 | 4.038 | 4.152 | 3.771 | 3.866 | 1,037,714 | -0.21(-5.14%) |
Dec 10, 2008 | 4.133 | 4.247 | 3.828 | 4.076 | 853,904 | -0.04(-0.93%) |
Dec 09, 2008 | 4.247 | 4.476 | 4.057 | 4.114 | 1,459,576 | -0.22(-5.05%) |
Dec 08, 2008 | 4.285 | 4.447 | 4.057 | 4.333 | 1,626,636 | +0.14(+3.41%) |
Dec 05, 2008 | 3.923 | 4.199 | 3.761 | 4.190 | 0 | +0.19(+4.76%) |
Dec 04, 2008 | 4.276 | 4.333 | 3.923 | 3.999 | 1,714,248 | -0.27(-6.25%) |
Dec 03, 2008 | 4.047 | 4.285 | 3.838 | 4.266 | 2,288,929 | +0.24(+5.91%) |
Dec 02, 2008 | 3.838 | 4.028 | 3.495 | 4.028 | 1,502,736 | +0.43(+11.90%) |
Dec 01, 2008 | 4.257 | 4.257 | 3.571 | 3.600 | 1,283,250 | -0.59(-14.09%) |
Nov 28, 2008 | 4.142 | 4.380 | 4.114 | 4.190 | 798,587 | +0.06(+1.38%) |
Nov 26, 2008 | 3.609 | 4.285 | 3.590 | 4.133 | 2,211,018 | +0.34(+9.05%) |
Nov 25, 2008 | 3.771 | 3.790 | 3.447 | 3.790 | 1,475,781 | +0.22(+6.13%) |
Nov 24, 2008 | 3.200 | 3.657 | 3.142 | 3.571 | 1,856,620 | +0.44(+13.98%) |
Nov 21, 2008 | 3.066 | 3.323 | 2.676 | 3.133 | 2,717,533 | +0.26(+8.94%) |
Nov 20, 2008 | 3.276 | 3.323 | 2.857 | 2.876 | 2,034,887 | -0.18(-5.92%) |
Nov 19, 2008 | 3.733 | 3.771 | 3.038 | 3.057 | 2,204,389 | -0.66(-17.69%) |
Nov 18, 2008 | 3.847 | 3.847 | 3.523 | 3.714 | 1,325,886 | +0.00(+0.00%) |
Nov 17, 2008 | 3.961 | 4.142 | 3.714 | 3.714 | 1,091,678 | -0.30(-7.36%) |
Nov 14, 2008 | 4.190 | 4.399 | 3.828 | 4.009 | 0 | -0.27(-6.24%) |
Nov 13, 2008 | 3.828 | 4.276 | 3.704 | 4.276 | 2,650,557 | +0.50(+13.38%) |
Nov 12, 2008 | 4.123 | 4.304 | 3.685 | 3.771 | 1,671,407 | -0.50(-11.61%) |
Nov 11, 2008 | 4.523 | 4.571 | 4.095 | 4.266 | 1,398,350 | -0.40(-8.57%) |
Nov 10, 2008 | 5.161 | 5.237 | 4.647 | 4.666 | 1,097,077 | -0.30(-5.95%) |
Nov 07, 2008 | 5.218 | 5.428 | 4.809 | 4.961 | 0 | -0.14(-2.80%) |
Nov 06, 2008 | 5.456 | 5.771 | 5.009 | 5.104 | 2,117,003 | -0.66(-11.40%) |
Nov 05, 2008 | 6.323 | 6.447 | 5.714 | 5.761 | 1,242,130 | -0.52(-8.33%) |
Nov 04, 2008 | 6.380 | 6.751 | 6.037 | 6.285 | 1,928,567 | +0.14(+2.33%) |
Nov 03, 2008 | 6.856 | 7.190 | 6.009 | 6.142 | 2,416,624 | -0.33(-5.15%) |
Oct 31, 2008 | 5.790 | 6.732 | 5.485 | 6.475 | 0 | +1.00(+18.26%) |
Oct 30, 2008 | 5.742 | 6.313 | 5.275 | 5.475 | 2,782,659 | +0.11(+2.13%) |
Oct 29, 2008 | 4.190 | 5.523 | 4.085 | 5.361 | 4,620,772 | +1.19(+28.54%) |
Oct 28, 2008 | 3.819 | 4.171 | 3.619 | 4.171 | 2,190,436 | +0.52(+14.36%) |
Oct 27, 2008 | 3.876 | 3.923 | 3.647 | 3.647 | 1,101,596 | -0.17(-4.49%) |
Oct 24, 2008 | 3.590 | 3.923 | 3.523 | 3.819 | 0 | -0.18(-4.52%) |
Oct 23, 2008 | 4.685 | 4.695 | 3.828 | 3.999 | 2,987,357 | -0.62(-13.40%) |
Oct 22, 2008 | 4.980 | 4.980 | 4.390 | 4.618 | 1,614,196 | -0.31(-6.37%) |
Oct 21, 2008 | 4.837 | 5.104 | 4.761 | 4.933 | 1,691,558 | +0.03(+0.58%) |
Oct 20, 2008 | 5.380 | 5.380 | 4.752 | 4.904 | 1,760,804 | -0.07(-1.34%) |
Oct 17, 2008 | 4.742 | 5.114 | 4.228 | 4.971 | 0 | +0.21(+4.40%) |
Oct 16, 2008 | 5.533 | 5.552 | 4.695 | 4.761 | 3,870,054 | -0.74(-13.49%) |
Oct 15, 2008 | 6.332 | 6.332 | 5.428 | 5.504 | 2,294,231 | -0.21(-3.67%) |
Oct 14, 2008 | 6.894 | 6.961 | 5.666 | 5.714 | 2,724,031 | -0.68(-10.58%) |
Oct 13, 2008 | 6.580 | 6.837 | 5.714 | 6.390 | 1,959,763 | +0.87(+15.69%) |
Oct 10, 2008 | 5.704 | 5.999 | 4.914 | 5.523 | 0 | -0.33(-5.69%) |
Oct 09, 2008 | 6.751 | 7.275 | 5.847 | 5.856 | 1,515,908 | -0.84(-12.52%) |
Oct 08, 2008 | 6.142 | 7.266 | 6.028 | 6.694 | 3,427,704 | +0.44(+7.00%) |
Oct 07, 2008 | 7.056 | 7.132 | 6.247 | 6.256 | 2,182,202 | -0.60(-8.75%) |
Oct 06, 2008 | 7.170 | 7.218 | 6.018 | 6.856 | 4,241,590 | -0.80(-10.45%) |
Oct 03, 2008 | 8.570 | 8.570 | 7.399 | 7.656 | 0 | -0.77(-9.15%) |
Oct 02, 2008 | 9.075 | 9.085 | 8.304 | 8.427 | 1,833,898 | -0.73(-8.00%) |
Oct 01, 2008 | 8.904 | 9.313 | 8.589 | 9.161 | 1,054,080 | +0.25(+2.78%) |
Sep 30, 2008 | 8.713 | 9.170 | 8.418 | 8.913 | 1,734,090 | +0.54(+6.48%) |
Sep 29, 2008 | 8.923 | 9.046 | 8.123 | 8.370 | 2,804,862 | -0.82(-8.91%) |
Sep 26, 2008 | 9.094 | 9.313 | 8.751 | 9.189 | 0 | -0.18(-1.93%) |
Sep 25, 2008 | 9.351 | 9.599 | 9.284 | 9.370 | 943,002 | +0.06(+0.61%) |
Sep 24, 2008 | 9.713 | 9.856 | 9.304 | 9.313 | 985,708 | -0.24(-2.49%) |
Sep 23, 2008 | 9.551 | 9.961 | 9.446 | 9.551 | 1,511,456 | -0.01(-0.10%) |
Sep 22, 2008 | 10.82 | 10.82 | 9.475 | 9.561 | 1,916,483 | -1.22(-11.31%) |
Sep 19, 2008 | 11.53 | 12.14 | 10.66 | 10.78 | 0 | -0.01(-0.09%) |
Sep 18, 2008 | 9.961 | 10.84 | 9.561 | 10.79 | 3,890,692 | +1.08(+11.08%) |
Sep 17, 2008 | 10.34 | 10.39 | 9.484 | 9.713 | 2,454,073 | -0.90(-8.44%) |
Sep 16, 2008 | 10.03 | 10.75 | 10.03 | 10.61 | 1,246,916 | +0.23(+2.20%) |
Sep 15, 2008 | 10.06 | 10.90 | 9.523 | 10.38 | 1,741,034 | -0.46(-4.22%) |
Sep 12, 2008 | 10.89 | 11.36 | 10.72 | 10.84 | 0 | -0.20(-1.81%) |
Sep 11, 2008 | 10.75 | 11.15 | 10.52 | 11.04 | 1,538,697 | +0.16(+1.49%) |
Sep 10, 2008 | 11.06 | 11.37 | 10.61 | 10.87 | 2,927,984 | -0.12(-1.12%) |
Sep 09, 2008 | 11.91 | 12.53 | 11.00 | 11.00 | 2,065,746 | -1.00(-8.33%) |
Sep 08, 2008 | 11.55 | 12.11 | 11.47 | 12.00 | 2,310,706 | +0.81(+7.23%) |
Sep 05, 2008 | 11.03 | 11.45 | 10.76 | 11.19 | 0 | -0.01(-0.08%) |
Sep 04, 2008 | 11.53 | 11.53 | 10.91 | 11.20 | 1,796,957 | -0.34(-2.97%) |
Sep 03, 2008 | 11.79 | 12.11 | 11.36 | 11.54 | 1,682,984 | -0.27(-2.26%) |
Sep 02, 2008 | 11.95 | 12.37 | 11.61 | 11.81 | 2,684,454 | +0.20(+1.72%) |
Aug 29, 2008 | 11.52 | 11.84 | 11.39 | 11.61 | 0 | +0.03(+0.25%) |
Aug 28, 2008 | 11.24 | 11.62 | 11.24 | 11.58 | 1,324,916 | +0.46(+4.11%) |
Aug 27, 2008 | 10.94 | 11.27 | 10.67 | 11.12 | 1,283,812 | +0.15(+1.39%) |
Aug 26, 2008 | 10.81 | 11.12 | 10.67 | 10.97 | 1,269,694 | +0.18(+1.68%) |
Aug 25, 2008 | 11.21 | 11.28 | 10.67 | 10.79 | 1,562,114 | -0.53(-4.71%) |
Aug 22, 2008 | 10.72 | 11.48 | 10.72 | 11.32 | 0 | +0.70(+6.54%) |
Aug 21, 2008 | 10.47 | 10.80 | 10.14 | 10.63 | 1,936,268 | +0.10(+1.00%) |
Aug 20, 2008 | 10.53 | 10.81 | 10.07 | 10.52 | 2,762,752 | -0.03(-0.27%) |
Aug 19, 2008 | 10.99 | 11.12 | 10.09 | 10.55 | 4,800,447 | -0.62(-5.54%) |
Aug 18, 2008 | 12.99 | 12.99 | 11.07 | 11.17 | 3,722,034 | -1.70(-13.24%) |
Aug 15, 2008 | 13.23 | 13.23 | 12.49 | 12.87 | 0 | -0.14(-1.10%) |
Aug 14, 2008 | 12.61 | 13.18 | 12.51 | 13.02 | 5,206,799 | +0.34(+2.70%) |
Aug 13, 2008 | 13.35 | 13.63 | 12.50 | 12.67 | 3,223,421 | -0.70(-5.20%) |
Aug 12, 2008 | 13.40 | 13.84 | 13.22 | 13.37 | 3,532,348 | +0.03(+0.21%) |
Aug 11, 2008 | 13.31 | 14.21 | 13.11 | 13.34 | 3,557,657 | +0.13(+1.01%) |
Aug 08, 2008 | 12.33 | 13.27 | 12.33 | 13.21 | 2,375,199 | +0.74(+5.96%) |
Aug 07, 2008 | 13.17 | 13.62 | 12.31 | 12.46 | 3,562,330 | -1.11(-8.21%) |
Aug 06, 2008 | 13.36 | 13.65 | 13.02 | 13.58 | 3,983,696 | -0.05(-0.35%) |
Aug 05, 2008 | 11.81 | 13.78 | 11.81 | 13.63 | 9,324,506 | +1.99(+17.10%) |
Aug 04, 2008 | 11.53 | 11.89 | 11.14 | 11.64 | 4,781,747 | +0.20(+1.75%) |