Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.753 | 6.775 | 6.315 | 6.547 | 5,430,632 | -0.32(-4.67%) |
Jul 30, 2009 | 7.013 | 7.111 | 6.861 | 6.867 | 5,781,333 | -0.06(-0.92%) |
Jul 29, 2009 | 7.168 | 7.264 | 6.902 | 6.930 | 2,384,233 | -0.24(-3.32%) |
Jul 28, 2009 | 7.406 | 7.428 | 7.105 | 7.168 | 1,007,071 | -0.26(-3.50%) |
Jul 27, 2009 | 7.403 | 7.505 | 7.283 | 7.428 | 1,239,989 | +0.13(+1.83%) |
Jul 24, 2009 | 7.124 | 7.311 | 7.073 | 7.295 | 1,251 | +0.04(+0.57%) |
Jul 23, 2009 | 6.905 | 7.314 | 6.883 | 7.254 | 2,746,646 | +0.36(+5.15%) |
Jul 22, 2009 | 6.962 | 7.108 | 6.797 | 6.899 | 2,533,793 | -0.12(-1.72%) |
Jul 21, 2009 | 7.061 | 7.133 | 6.950 | 7.019 | 2,065,785 | +0.02(+0.32%) |
Jul 20, 2009 | 6.772 | 7.029 | 6.729 | 6.997 | 2,054,596 | +0.29(+4.30%) |
Jul 17, 2009 | 6.604 | 6.756 | 6.569 | 6.708 | 841,285 | +0.05(+0.81%) |
Jul 16, 2009 | 6.480 | 6.705 | 6.377 | 6.655 | 1,111,480 | +0.09(+1.40%) |
Jul 15, 2009 | 6.344 | 6.696 | 6.230 | 6.563 | 1,870,145 | +0.39(+6.27%) |
Jul 14, 2009 | 5.985 | 6.188 | 5.890 | 6.176 | 2,449,712 | +0.31(+5.24%) |
Jul 13, 2009 | 5.874 | 5.947 | 5.706 | 5.868 | 5,187,181 | +0.13(+2.21%) |
Jul 10, 2009 | 5.713 | 5.782 | 5.678 | 5.741 | 1,142,245 | +0.03(+0.56%) |
Jul 09, 2009 | 5.849 | 5.868 | 5.655 | 5.709 | 1,204,300 | -0.08(-1.42%) |
Jul 08, 2009 | 5.890 | 6.020 | 5.751 | 5.792 | 1,192,559 | -0.11(-1.88%) |
Jul 07, 2009 | 6.106 | 6.106 | 5.868 | 5.903 | 938,726 | -0.18(-2.97%) |
Jul 06, 2009 | 6.302 | 6.344 | 6.001 | 6.084 | 1,632,549 | -0.33(-5.10%) |
Jul 02, 2009 | 6.306 | 6.410 | 6.179 | 6.410 | 1,006,286 | -0.07(-1.13%) |
Jul 01, 2009 | 6.369 | 6.499 | 6.341 | 6.483 | 640,383 | +0.11(+1.74%) |
Jun 30, 2009 | 6.385 | 6.436 | 6.134 | 6.372 | 1,073,030 | +0.03(+0.40%) |
Jun 29, 2009 | 6.345 | 6.430 | 6.255 | 6.347 | 1,146,239 | +0.05(+0.86%) |
Jun 26, 2009 | 5.982 | 6.372 | 5.963 | 6.293 | 1,133,345 | +0.29(+4.86%) |
Jun 25, 2009 | 6.163 | 6.188 | 6.001 | 6.001 | 1,395,561 | -0.16(-2.67%) |
Jun 24, 2009 | 6.160 | 6.420 | 6.080 | 6.166 | 946,003 | +0.08(+1.36%) |
Jun 23, 2009 | 5.979 | 6.180 | 5.922 | 6.084 | 1,071,318 | +0.08(+1.32%) |
Jun 22, 2009 | 6.360 | 6.394 | 5.995 | 6.004 | 1,326,945 | -0.46(-7.11%) |
Jun 19, 2009 | 6.578 | 6.658 | 6.385 | 6.464 | 934,905 | -0.02(-0.29%) |
Jun 18, 2009 | 6.464 | 6.575 | 6.407 | 6.483 | 640,456 | +0.08(+1.29%) |
Jun 17, 2009 | 6.480 | 6.537 | 6.290 | 6.401 | 596,002 | -0.10(-1.56%) |
Jun 16, 2009 | 6.724 | 6.775 | 6.331 | 6.502 | 1,572,599 | -0.22(-3.30%) |
Jun 15, 2009 | 7.067 | 7.067 | 6.544 | 6.724 | 2,851,708 | -0.41(-5.74%) |
Jun 12, 2009 | 7.016 | 7.175 | 6.994 | 7.133 | 1,270,129 | +0.09(+1.26%) |
Jun 11, 2009 | 6.908 | 7.137 | 6.772 | 7.045 | 1,165,039 | +0.21(+3.06%) |
Jun 10, 2009 | 7.008 | 7.070 | 6.737 | 6.835 | 1,497,870 | -0.09(-1.33%) |
Jun 09, 2009 | 6.721 | 6.959 | 6.696 | 6.927 | 1,123,590 | +0.24(+3.56%) |
Jun 08, 2009 | 6.499 | 6.737 | 6.439 | 6.689 | 1,453,855 | +0.07(+1.05%) |
Jun 05, 2009 | 6.493 | 6.946 | 6.423 | 6.620 | 3,353,781 | +0.22(+3.42%) |
Jun 04, 2009 | 6.312 | 6.452 | 6.252 | 6.401 | 1,153,746 | +0.07(+1.15%) |
Jun 03, 2009 | 6.401 | 6.401 | 6.160 | 6.328 | 1,196,358 | -0.07(-1.09%) |
Jun 02, 2009 | 6.471 | 6.569 | 6.379 | 6.398 | 2,203,254 | -0.13(-1.94%) |
Jun 01, 2009 | 6.141 | 6.575 | 6.141 | 6.524 | 2,646,008 | +0.47(+7.81%) |
May 29, 2009 | 5.922 | 6.058 | 5.849 | 6.052 | 1,418,119 | +0.14(+2.31%) |
May 28, 2009 | 5.830 | 5.944 | 5.779 | 5.915 | 1,738,143 | +0.10(+1.69%) |
May 27, 2009 | 5.858 | 5.957 | 5.809 | 5.817 | 1,699,018 | -0.11(-1.82%) |
May 26, 2009 | 5.773 | 6.058 | 5.773 | 5.925 | 1,375,339 | +0.06(+1.03%) |
May 22, 2009 | 5.846 | 6.011 | 5.801 | 5.865 | 1,244,084 | +0.07(+1.20%) |
May 21, 2009 | 5.551 | 5.824 | 5.475 | 5.795 | 2,603,187 | +0.11(+1.95%) |
May 20, 2009 | 5.690 | 5.779 | 5.560 | 5.684 | 2,584,902 | +0.05(+0.90%) |
May 19, 2009 | 5.640 | 5.766 | 5.551 | 5.633 | 1,742,226 | -0.02(-0.34%) |
May 18, 2009 | 5.424 | 5.703 | 5.367 | 5.652 | 1,872,317 | +0.33(+6.13%) |
May 15, 2009 | 5.398 | 5.503 | 5.268 | 5.326 | 1,229,639 | -0.16(-2.89%) |
May 14, 2009 | 5.376 | 5.567 | 5.327 | 5.484 | 1,330,469 | +0.11(+2.13%) |
May 13, 2009 | 5.589 | 5.627 | 5.313 | 5.370 | 1,220,978 | -0.28(-4.89%) |
May 12, 2009 | 5.912 | 5.992 | 5.471 | 5.646 | 2,303,955 | -0.25(-4.25%) |
May 11, 2009 | 5.713 | 6.027 | 5.713 | 5.896 | 1,952,548 | -0.03(-0.59%) |
May 08, 2009 | 5.833 | 6.011 | 5.630 | 5.931 | 1,947,330 | +0.19(+3.37%) |
May 07, 2009 | 6.157 | 6.274 | 5.621 | 5.738 | 2,201,860 | -0.31(-5.19%) |
May 06, 2009 | 6.169 | 6.233 | 5.966 | 6.052 | 1,696,414 | -0.02(-0.31%) |
May 05, 2009 | 6.131 | 6.328 | 5.995 | 6.071 | 3,478,566 | -0.07(-1.09%) |
May 04, 2009 | 6.027 | 6.179 | 5.960 | 6.138 | 2,121,711 | +0.42(+7.32%) |
May 01, 2009 | 5.617 | 5.738 | 5.430 | 5.719 | 2,027,485 | +0.16(+2.91%) |
Apr 30, 2009 | 5.506 | 5.716 | 5.471 | 5.557 | 4,629,072 | +0.17(+3.12%) |
Apr 29, 2009 | 4.929 | 5.462 | 4.780 | 5.389 | 5,301,651 | +0.53(+10.97%) |
Apr 28, 2009 | 4.954 | 4.980 | 4.802 | 4.856 | 2,207,838 | -0.16(-3.22%) |
Apr 27, 2009 | 4.973 | 5.075 | 4.878 | 5.018 | 2,657,228 | -0.15(-2.89%) |
Apr 24, 2009 | 5.110 | 5.272 | 5.037 | 5.167 | 2,207,056 | -0.02(-0.31%) |
Apr 23, 2009 | 5.402 | 5.552 | 4.970 | 5.183 | 10,272,202 | -0.81(-13.45%) |
Apr 22, 2009 | 6.065 | 6.210 | 5.877 | 5.988 | 2,363,441 | -0.13(-2.07%) |
Apr 21, 2009 | 5.830 | 6.217 | 5.659 | 6.115 | 1,964,771 | +0.14(+2.28%) |
Apr 20, 2009 | 6.138 | 6.138 | 5.808 | 5.979 | 3,154,689 | -0.36(-5.75%) |
Apr 17, 2009 | 6.099 | 6.483 | 5.963 | 6.344 | 2,844,132 | +0.35(+5.76%) |
Apr 16, 2009 | 6.080 | 6.153 | 5.906 | 5.998 | 1,799,767 | -0.08(-1.36%) |
Apr 15, 2009 | 5.871 | 6.119 | 5.871 | 6.080 | 1,393,307 | +0.07(+1.21%) |
Apr 14, 2009 | 6.033 | 6.266 | 5.931 | 6.007 | 2,454,035 | -0.09(-1.46%) |
Apr 13, 2009 | 5.969 | 6.302 | 5.896 | 6.096 | 2,494,655 | +0.13(+2.23%) |
Apr 09, 2009 | 5.535 | 6.220 | 5.484 | 5.963 | 4,498,186 | +0.71(+13.46%) |
Apr 08, 2009 | 5.249 | 5.351 | 5.024 | 5.256 | 1,682,050 | +0.15(+2.86%) |
Apr 07, 2009 | 5.221 | 5.265 | 5.075 | 5.110 | 3,195,570 | -0.21(-3.88%) |
Apr 06, 2009 | 5.265 | 5.389 | 5.129 | 5.316 | 2,328,922 | -0.05(-1.00%) |
Apr 03, 2009 | 5.151 | 5.471 | 5.136 | 5.370 | 2,454,318 | +0.19(+3.67%) |
Apr 02, 2009 | 5.034 | 5.481 | 5.031 | 5.180 | 2,942,636 | +0.36(+7.43%) |
Apr 01, 2009 | 4.564 | 4.965 | 4.529 | 4.821 | 1,348,267 | +0.15(+3.26%) |
Mar 31, 2009 | 4.533 | 4.789 | 4.485 | 4.669 | 1,278,664 | +0.25(+5.75%) |
Mar 30, 2009 | 4.818 | 4.818 | 4.380 | 4.415 | 1,566,537 | -0.73(-14.23%) |
Mar 26, 2009 | 4.999 | 5.180 | 4.916 | 5.148 | 2,529,212 | +0.26(+5.39%) |
Mar 25, 2009 | 4.847 | 5.430 | 4.723 | 4.885 | 4,533,254 | +0.16(+3.29%) |
Mar 24, 2009 | 4.666 | 4.954 | 4.517 | 4.729 | 2,781,843 | -0.19(-3.81%) |
Mar 23, 2009 | 4.380 | 4.942 | 4.298 | 4.916 | 2,952,693 | +0.95(+23.80%) |
Mar 20, 2009 | 4.161 | 4.246 | 3.933 | 3.971 | 1,159,928 | -0.22(-5.22%) |
Mar 19, 2009 | 4.647 | 4.647 | 4.158 | 4.190 | 2,141,088 | -0.32(-7.10%) |
Mar 18, 2009 | 4.250 | 4.716 | 4.219 | 4.510 | 2,636,676 | +0.28(+6.68%) |
Mar 17, 2009 | 4.123 | 4.244 | 3.927 | 4.228 | 1,511,707 | +0.13(+3.09%) |
Mar 16, 2009 | 4.225 | 4.612 | 4.089 | 4.101 | 2,887,135 | -0.10(-2.27%) |
Mar 13, 2009 | 4.311 | 4.482 | 4.092 | 4.196 | 0 | -0.04(-0.97%) |
Mar 12, 2009 | 3.879 | 4.279 | 3.698 | 4.238 | 2,316,979 | +0.34(+8.79%) |
Mar 11, 2009 | 3.711 | 4.060 | 3.578 | 3.895 | 3,969,189 | +0.25(+6.88%) |
Mar 10, 2009 | 3.451 | 3.695 | 3.283 | 3.644 | 2,259,915 | +0.39(+11.88%) |
Mar 09, 2009 | 3.330 | 3.464 | 3.210 | 3.257 | 2,418,500 | -0.15(-4.47%) |
Mar 06, 2009 | 3.337 | 3.486 | 3.277 | 3.410 | 0 | +0.12(+3.76%) |
Mar 05, 2009 | 3.622 | 3.622 | 3.235 | 3.286 | 1,330,444 | -0.39(-10.69%) |
Mar 04, 2009 | 3.578 | 3.790 | 3.464 | 3.679 | 1,829,730 | +0.11(+3.20%) |
Mar 02, 2009 | 3.714 | 3.768 | 3.508 | 3.565 | 1,765,329 | -0.29(-7.64%) |
Feb 27, 2009 | 3.898 | 4.025 | 3.784 | 3.860 | 0 | -0.20(-5.00%) |
Feb 26, 2009 | 4.272 | 4.425 | 4.000 | 4.063 | 1,539,906 | -0.05(-1.16%) |
Feb 25, 2009 | 4.187 | 4.266 | 3.870 | 4.111 | 1,442,959 | -0.09(-2.19%) |
Feb 24, 2009 | 3.806 | 4.247 | 3.727 | 4.203 | 2,874,575 | +0.40(+10.51%) |
Feb 23, 2009 | 4.057 | 4.085 | 3.743 | 3.803 | 2,092,151 | -0.19(-4.77%) |
Feb 20, 2009 | 4.031 | 4.095 | 3.714 | 3.993 | 5,420,225 | -0.13(-3.15%) |
Feb 19, 2009 | 4.495 | 4.536 | 4.089 | 4.123 | 1,964,667 | -0.30(-6.74%) |
Feb 18, 2009 | 4.552 | 4.675 | 4.320 | 4.422 | 2,057,597 | -0.07(-1.48%) |
Feb 17, 2009 | 4.758 | 4.758 | 4.456 | 4.488 | 2,003,865 | -0.34(-7.03%) |
Feb 13, 2009 | 5.027 | 5.129 | 4.758 | 4.828 | 1,491,719 | -0.12(-2.44%) |
Feb 12, 2009 | 4.980 | 4.980 | 4.758 | 4.948 | 1,757,299 | +0.00(+0.00%) |
Feb 11, 2009 | 5.024 | 5.167 | 4.837 | 4.948 | 2,652,266 | -0.03(-0.57%) |
Feb 10, 2009 | 5.646 | 5.662 | 4.929 | 4.977 | 2,004,956 | -0.59(-10.65%) |
Feb 09, 2009 | 5.576 | 5.693 | 5.440 | 5.570 | 866,198 | +0.06(+1.15%) |
Feb 06, 2009 | 5.364 | 5.700 | 5.364 | 5.506 | 1,585,680 | +0.16(+3.09%) |
Feb 05, 2009 | 5.138 | 5.503 | 5.138 | 5.341 | 1,077,841 | +0.10(+1.88%) |
Feb 04, 2009 | 5.392 | 5.497 | 5.154 | 5.243 | 1,555,757 | -0.19(-3.45%) |
Feb 03, 2009 | 5.297 | 5.510 | 5.115 | 5.430 | 1,420,764 | +0.14(+2.64%) |
Feb 02, 2009 | 5.157 | 5.359 | 5.046 | 5.291 | 1,560,654 | -0.13(-2.34%) |
Jan 30, 2009 | 5.687 | 5.751 | 5.335 | 5.418 | 0 | -0.19(-3.39%) |
Jan 29, 2009 | 6.068 | 6.068 | 5.579 | 5.608 | 1,498,520 | -0.66(-10.57%) |
Jan 28, 2009 | 5.843 | 6.341 | 5.820 | 6.271 | 1,882,469 | +0.65(+11.63%) |
Jan 27, 2009 | 5.608 | 5.760 | 5.316 | 5.617 | 1,560,058 | +0.01(+0.17%) |
Jan 26, 2009 | 5.424 | 5.636 | 5.424 | 5.608 | 2,924,782 | +0.20(+3.70%) |
Jan 23, 2009 | 4.958 | 5.465 | 4.920 | 5.408 | 1,099,437 | +0.26(+5.05%) |
Jan 22, 2009 | 5.322 | 5.671 | 4.916 | 5.148 | 3,464,928 | -0.48(-8.51%) |
Jan 21, 2009 | 5.351 | 5.678 | 4.901 | 5.627 | 2,185,494 | +0.38(+7.19%) |
Jan 20, 2009 | 5.690 | 5.836 | 5.221 | 5.249 | 1,796,696 | -0.71(-11.87%) |
Jan 16, 2009 | 6.131 | 6.131 | 5.693 | 5.957 | 1,281,905 | +0.13(+2.23%) |
Jan 15, 2009 | 5.900 | 6.128 | 5.630 | 5.827 | 1,630,058 | -0.19(-3.11%) |
Jan 14, 2009 | 6.290 | 6.290 | 5.900 | 6.014 | 1,349,685 | -0.35(-5.53%) |
Jan 13, 2009 | 6.347 | 6.509 | 6.188 | 6.366 | 906,023 | +0.03(+0.45%) |
Jan 12, 2009 | 6.639 | 6.648 | 6.268 | 6.337 | 1,581,323 | -0.30(-4.49%) |
Jan 09, 2009 | 6.918 | 6.918 | 6.471 | 6.636 | 930,375 | -0.16(-2.38%) |
Jan 08, 2009 | 6.521 | 6.837 | 6.407 | 6.797 | 994,407 | +0.18(+2.78%) |
Jan 07, 2009 | 7.029 | 7.029 | 6.566 | 6.613 | 1,999,054 | -0.54(-7.50%) |
Jan 06, 2009 | 7.045 | 7.381 | 7.045 | 7.149 | 2,969,128 | +0.16(+2.32%) |
Jan 05, 2009 | 6.740 | 7.035 | 6.721 | 6.988 | 2,063,988 | +0.25(+3.67%) |
Jan 02, 2009 | 6.655 | 7.022 | 6.466 | 6.740 | 0 | +0.15(+2.21%) |
Jan 01, 2009 | 6.074 | 6.661 | 6.065 | 6.594 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.074 | 6.661 | 6.065 | 6.594 | 2,648,426 | +0.60(+10.06%) |
Dec 30, 2008 | 5.433 | 6.027 | 5.424 | 5.992 | 2,702,675 | +0.53(+9.63%) |
Dec 29, 2008 | 5.525 | 5.586 | 5.392 | 5.465 | 1,696,565 | -0.13(-2.27%) |
Dec 26, 2008 | 5.614 | 5.801 | 5.478 | 5.592 | 972,044 | -0.07(-1.23%) |
Dec 24, 2008 | 5.751 | 5.751 | 5.522 | 5.662 | 625,657 | +0.07(+1.31%) |
Dec 23, 2008 | 5.630 | 5.776 | 5.551 | 5.589 | 1,742,466 | -0.04(-0.73%) |
Dec 22, 2008 | 6.011 | 6.011 | 5.551 | 5.630 | 2,595,183 | -0.46(-7.55%) |
Dec 19, 2008 | 6.115 | 6.185 | 5.909 | 6.090 | 2,759,270 | +0.02(+0.31%) |
Dec 18, 2008 | 6.385 | 6.385 | 5.801 | 6.071 | 1,685,111 | -0.20(-3.24%) |
Dec 17, 2008 | 6.131 | 6.566 | 6.080 | 6.274 | 2,242,896 | +0.12(+1.91%) |
Dec 16, 2008 | 5.716 | 6.261 | 5.709 | 6.157 | 2,708,076 | +0.49(+8.56%) |
Dec 15, 2008 | 6.138 | 6.141 | 5.633 | 5.671 | 1,525,286 | -0.33(-5.45%) |
Dec 12, 2008 | 6.004 | 6.153 | 5.792 | 5.998 | 1,580,601 | -0.16(-2.63%) |
Dec 11, 2008 | 6.819 | 6.886 | 5.988 | 6.160 | 1,852,966 | -0.75(-10.92%) |
Dec 10, 2008 | 6.591 | 6.975 | 6.220 | 6.915 | 2,718,477 | +0.50(+7.76%) |
Dec 09, 2008 | 6.930 | 6.930 | 6.299 | 6.417 | 2,221,161 | -0.56(-7.96%) |
Dec 08, 2008 | 6.740 | 7.454 | 6.521 | 6.972 | 3,480,054 | +0.77(+12.43%) |
Dec 05, 2008 | 5.849 | 6.499 | 5.471 | 6.201 | 2,859,467 | +0.10(+1.66%) |
Dec 04, 2008 | 6.242 | 6.702 | 5.954 | 6.099 | 1,497,359 | -0.25(-3.95%) |
Dec 03, 2008 | 5.938 | 6.372 | 5.176 | 6.350 | 2,695,487 | +0.86(+15.72%) |
Dec 02, 2008 | 5.170 | 5.833 | 5.081 | 5.487 | 1,998,092 | +0.41(+8.12%) |
Dec 01, 2008 | 5.706 | 5.706 | 5.012 | 5.075 | 2,031,338 | -0.51(-9.14%) |
Nov 28, 2008 | 5.291 | 5.757 | 5.240 | 5.586 | 722,433 | +0.32(+6.08%) |
Nov 26, 2008 | 4.755 | 5.433 | 4.656 | 5.265 | 1,423,894 | +0.41(+8.43%) |
Nov 25, 2008 | 4.942 | 5.091 | 4.552 | 4.856 | 1,617,551 | +0.11(+2.41%) |
Nov 24, 2008 | 4.282 | 4.837 | 4.247 | 4.742 | 2,256,699 | +0.60(+14.56%) |
Nov 21, 2008 | 3.978 | 4.181 | 3.644 | 4.139 | 2,274,092 | +0.38(+10.22%) |
Nov 20, 2008 | 4.428 | 4.441 | 3.689 | 3.755 | 2,880,511 | -0.73(-16.21%) |
Nov 19, 2008 | 5.075 | 5.075 | 4.441 | 4.482 | 1,771,887 | -0.58(-11.41%) |
Nov 18, 2008 | 4.961 | 5.297 | 4.926 | 5.059 | 1,487,901 | +0.03(+0.69%) |
Nov 17, 2008 | 5.430 | 5.608 | 4.996 | 5.024 | 1,443,775 | -0.59(-10.51%) |
Nov 14, 2008 | 5.804 | 6.191 | 5.522 | 5.614 | 1,292,394 | -0.31(-5.25%) |
Nov 13, 2008 | 5.373 | 6.017 | 5.012 | 5.925 | 1,888,708 | +0.48(+8.79%) |
Nov 12, 2008 | 5.900 | 5.969 | 5.383 | 5.446 | 1,748,112 | -0.62(-10.20%) |
Nov 11, 2008 | 6.106 | 6.216 | 5.760 | 6.065 | 1,361,836 | -0.08(-1.24%) |
Nov 10, 2008 | 6.727 | 6.788 | 6.049 | 6.141 | 1,229,922 | -0.31(-4.77%) |
Nov 07, 2008 | 6.727 | 6.950 | 6.264 | 6.448 | 1,207,100 | -0.23(-3.51%) |
Nov 06, 2008 | 7.181 | 7.302 | 6.569 | 6.683 | 1,709,750 | -0.68(-9.22%) |
Nov 05, 2008 | 7.333 | 7.844 | 7.172 | 7.362 | 1,385,538 | -0.18(-2.44%) |
Nov 04, 2008 | 7.866 | 8.345 | 7.520 | 7.546 | 2,053,272 | -0.18(-2.30%) |
Nov 03, 2008 | 7.578 | 7.860 | 7.390 | 7.723 | 1,268,594 | +0.29(+3.88%) |
Oct 31, 2008 | 6.766 | 7.606 | 6.683 | 7.435 | 1,993,713 | +0.69(+10.15%) |
Oct 30, 2008 | 6.661 | 6.791 | 6.407 | 6.750 | 2,136,693 | +0.28(+4.31%) |
Oct 29, 2008 | 6.230 | 6.708 | 6.191 | 6.471 | 2,165,061 | +0.24(+3.92%) |
Oct 28, 2008 | 5.868 | 6.287 | 5.652 | 6.226 | 2,198,966 | +0.51(+9.00%) |
Oct 27, 2008 | 6.027 | 6.144 | 5.709 | 5.713 | 1,454,091 | -0.54(-8.58%) |
Oct 24, 2008 | 5.709 | 6.496 | 5.402 | 6.249 | 1,899,128 | -0.07(-1.10%) |
Oct 23, 2008 | 6.585 | 6.867 | 5.827 | 6.318 | 2,609,739 | -0.48(-7.09%) |
Oct 22, 2008 | 7.165 | 7.295 | 6.636 | 6.800 | 1,534,360 | -0.45(-6.17%) |
Oct 21, 2008 | 7.498 | 7.873 | 7.213 | 7.248 | 1,881,410 | -0.31(-4.07%) |
Oct 20, 2008 | 7.984 | 7.984 | 7.283 | 7.555 | 1,632,167 | -0.15(-1.89%) |
Oct 17, 2008 | 7.559 | 8.101 | 7.479 | 7.701 | 1,631,376 | +0.01(+0.08%) |
Oct 16, 2008 | 7.980 | 8.088 | 6.661 | 7.695 | 3,326,034 | -0.39(-4.86%) |
Oct 15, 2008 | 9.138 | 9.138 | 8.088 | 8.088 | 1,980,030 | -0.93(-10.31%) |
Oct 14, 2008 | 9.392 | 9.753 | 8.726 | 9.018 | 2,342,166 | +0.09(+0.99%) |
Oct 13, 2008 | 8.748 | 9.084 | 8.301 | 8.929 | 2,339,127 | +1.19(+15.37%) |
Oct 10, 2008 | 7.298 | 8.348 | 5.630 | 7.739 | 5,361,373 | -0.08(-1.01%) |
Oct 09, 2008 | 10.09 | 10.09 | 7.378 | 7.819 | 3,052,578 | -1.79(-18.65%) |
Oct 08, 2008 | 9.405 | 10.18 | 9.059 | 9.611 | 6,598,046 | -0.19(-1.91%) |
Oct 07, 2008 | 11.03 | 11.25 | 9.516 | 9.798 | 2,405,807 | -1.22(-11.11%) |
Oct 06, 2008 | 10.46 | 11.02 | 9.008 | 11.02 | 5,718,755 | +0.43(+4.04%) |
Oct 03, 2008 | 11.06 | 11.62 | 10.51 | 10.59 | 2,491,552 | -0.41(-3.75%) |
Oct 02, 2008 | 11.58 | 12.34 | 10.98 | 11.01 | 1,371,518 | -0.42(-3.66%) |
Oct 01, 2008 | 11.45 | 11.74 | 11.35 | 11.43 | 1,618,311 | -0.31(-2.67%) |
Sep 30, 2008 | 12.36 | 12.45 | 11.43 | 11.74 | 2,232,107 | -0.42(-3.49%) |
Sep 29, 2008 | 12.53 | 13.78 | 11.10 | 12.16 | 2,504,002 | -0.49(-3.84%) |
Sep 26, 2008 | 12.77 | 12.85 | 12.37 | 12.65 | 0 | -0.55(-4.16%) |
Sep 25, 2008 | 12.77 | 13.23 | 12.77 | 13.20 | 1,145,338 | +0.19(+1.49%) |
Sep 24, 2008 | 13.30 | 13.30 | 12.77 | 13.00 | 1,323,146 | -0.03(-0.19%) |
Sep 23, 2008 | 12.86 | 13.08 | 12.68 | 13.03 | 1,248,687 | +0.15(+1.18%) |
Sep 22, 2008 | 12.93 | 13.23 | 12.59 | 12.88 | 2,127,459 | -0.05(-0.37%) |
Sep 19, 2008 | 14.27 | 18.11 | 12.43 | 12.93 | 0 | +0.65(+5.30%) |
Sep 18, 2008 | 10.47 | 12.67 | 10.20 | 12.28 | 9,214,280 | +1.55(+14.43%) |
Sep 17, 2008 | 13.24 | 13.24 | 10.15 | 10.73 | 5,922,702 | -2.42(-18.39%) |
Sep 16, 2008 | 12.33 | 13.31 | 12.17 | 13.14 | 5,149,374 | -0.17(-1.26%) |
Sep 15, 2008 | 13.48 | 13.95 | 13.11 | 13.31 | 3,679,301 | -0.98(-6.86%) |
Sep 12, 2008 | 14.82 | 14.93 | 14.21 | 14.29 | 2,369,103 | -0.54(-3.61%) |
Sep 11, 2008 | 14.75 | 15.18 | 14.46 | 14.83 | 3,458,436 | -0.37(-2.42%) |
Sep 10, 2008 | 16.00 | 16.15 | 14.97 | 15.20 | 3,769,135 | -0.86(-5.37%) |
Sep 09, 2008 | 17.22 | 17.27 | 15.95 | 16.06 | 1,702,353 | -1.09(-6.36%) |
Sep 08, 2008 | 16.62 | 17.21 | 16.61 | 17.15 | 1,846,701 | +0.86(+5.28%) |
Sep 05, 2008 | 16.32 | 16.53 | 15.95 | 16.29 | 0 | -0.14(-0.83%) |
Sep 04, 2008 | 17.08 | 17.30 | 16.34 | 16.43 | 1,023,100 | -0.69(-4.00%) |
Sep 03, 2008 | 17.24 | 17.36 | 16.95 | 17.11 | 1,002,714 | -0.11(-0.64%) |
Sep 02, 2008 | 17.32 | 17.53 | 17.04 | 17.22 | 846,736 | +0.02(+0.13%) |
Aug 29, 2008 | 17.34 | 17.46 | 17.16 | 17.20 | 530,602 | -0.22(-1.26%) |
Aug 28, 2008 | 16.95 | 17.48 | 16.73 | 17.42 | 1,619,887 | +0.55(+3.23%) |
Aug 27, 2008 | 16.53 | 17.03 | 16.43 | 16.87 | 564,408 | +0.23(+1.41%) |
Aug 26, 2008 | 16.53 | 16.66 | 16.39 | 16.64 | 531,655 | -0.02(-0.13%) |
Aug 25, 2008 | 16.86 | 16.87 | 16.51 | 16.66 | 581,531 | -0.30(-1.76%) |
Aug 22, 2008 | 16.81 | 17.00 | 16.51 | 16.96 | 1,275,360 | +0.37(+2.22%) |
Aug 21, 2008 | 16.58 | 16.74 | 16.43 | 16.59 | 804,792 | -0.24(-1.41%) |
Aug 20, 2008 | 16.49 | 16.91 | 16.18 | 16.83 | 1,251,080 | +0.52(+3.19%) |
Aug 19, 2008 | 16.49 | 16.49 | 15.91 | 16.31 | 715,131 | -0.14(-0.87%) |
Aug 18, 2008 | 16.95 | 16.95 | 16.37 | 16.45 | 743,764 | -0.30(-1.78%) |
Aug 15, 2008 | 16.90 | 17.20 | 16.59 | 16.75 | 0 | -0.03(-0.15%) |
Aug 14, 2008 | 16.26 | 16.84 | 16.02 | 16.78 | 875,416 | +0.55(+3.40%) |
Aug 13, 2008 | 16.81 | 16.90 | 16.06 | 16.22 | 1,399,171 | -0.59(-3.53%) |
Aug 12, 2008 | 17.00 | 17.08 | 16.52 | 16.82 | 855,699 | -0.23(-1.36%) |
Aug 11, 2008 | 17.29 | 17.72 | 16.98 | 17.05 | 1,735,287 | -0.13(-0.78%) |
Aug 08, 2008 | 16.04 | 17.34 | 16.04 | 17.18 | 1,382,947 | +0.87(+5.35%) |
Aug 07, 2008 | 16.73 | 16.77 | 16.18 | 16.31 | 1,371,345 | -0.75(-4.37%) |
Aug 06, 2008 | 16.81 | 17.11 | 16.69 | 17.05 | 1,082,258 | -0.14(-0.79%) |
Aug 05, 2008 | 16.45 | 17.29 | 16.42 | 17.19 | 1,725,740 | +0.84(+5.14%) |
Aug 04, 2008 | 16.62 | 16.77 | 16.14 | 16.35 | 1,532,711 | -0.14(-0.87%) |