Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.07 | 11.08 | 10.99 | 11.07 | 1,464,678 | -0.11(-0.98%) |
Aug 28, 2009 | 11.30 | 11.38 | 11.12 | 11.18 | 3,240,111 | +0.04(+0.36%) |
Aug 27, 2009 | 11.09 | 11.14 | 10.93 | 11.14 | 1,613,864 | +0.04(+0.40%) |
Aug 26, 2009 | 11.06 | 11.13 | 11.02 | 11.09 | 2,182,637 | +0.01(+0.12%) |
Aug 25, 2009 | 11.10 | 11.16 | 11.05 | 11.08 | 1,589,662 | +0.02(+0.14%) |
Aug 24, 2009 | 11.12 | 11.18 | 11.04 | 11.06 | 1,781,686 | -0.02(-0.20%) |
Aug 21, 2009 | 11.00 | 11.09 | 10.93 | 11.09 | 1,413,485 | +0.16(+1.47%) |
Aug 20, 2009 | 10.81 | 10.94 | 10.79 | 10.93 | 2,051,826 | +0.12(+1.10%) |
Aug 19, 2009 | 10.61 | 10.84 | 10.61 | 10.81 | 1,158,784 | +0.06(+0.52%) |
Aug 18, 2009 | 10.66 | 10.78 | 10.63 | 10.75 | 948,874 | +0.08(+0.79%) |
Aug 17, 2009 | 10.69 | 10.71 | 10.58 | 10.67 | 1,861,649 | -0.21(-1.94%) |
Aug 14, 2009 | 10.96 | 10.96 | 10.80 | 10.88 | 1,394,537 | -0.11(-1.03%) |
Aug 13, 2009 | 10.96 | 11.00 | 10.86 | 10.99 | 1,609,037 | +0.10(+0.92%) |
Aug 12, 2009 | 10.71 | 10.98 | 10.70 | 10.89 | 2,129,763 | +0.19(+1.75%) |
Aug 11, 2009 | 10.75 | 10.80 | 10.68 | 10.71 | 2,672,186 | -0.12(-1.07%) |
Aug 10, 2009 | 10.84 | 10.88 | 10.76 | 10.82 | 1,286,623 | -0.06(-0.59%) |
Aug 07, 2009 | 10.92 | 10.95 | 10.84 | 10.89 | 2,446,698 | +0.10(+0.89%) |
Aug 06, 2009 | 10.91 | 10.94 | 10.74 | 10.79 | 1,963,829 | -0.08(-0.74%) |
Aug 05, 2009 | 10.97 | 10.99 | 10.81 | 10.87 | 2,231,530 | -0.08(-0.69%) |
Aug 04, 2009 | 10.93 | 10.97 | 10.88 | 10.95 | 2,671,043 | -0.01(-0.10%) |
Aug 03, 2009 | 10.93 | 10.99 | 10.86 | 10.96 | 4,078,230 | +0.14(+1.26%) |
Jul 31, 2009 | 10.82 | 10.93 | 10.81 | 10.82 | 2,434,716 | -0.02(-0.18%) |
Jul 30, 2009 | 10.92 | 11.02 | 10.83 | 10.84 | 2,962,220 | +0.04(+0.41%) |
Jul 29, 2009 | 10.79 | 10.81 | 10.68 | 10.80 | 2,281,814 | -0.03(-0.29%) |
Jul 28, 2009 | 10.71 | 10.85 | 10.66 | 10.83 | 2,266,828 | +0.09(+0.85%) |
Jul 27, 2009 | 10.81 | 10.84 | 10.68 | 10.74 | 2,430,740 | -0.09(-0.87%) |
Jul 24, 2009 | 10.73 | 10.83 | 10.64 | 10.83 | 2,802,988 | -0.07(-0.63%) |
Jul 23, 2009 | 10.69 | 10.95 | 10.67 | 10.90 | 2,789,195 | +0.19(+1.75%) |
Jul 22, 2009 | 10.63 | 10.75 | 10.62 | 10.71 | 2,583,943 | +0.07(+0.63%) |
Jul 21, 2009 | 10.64 | 10.65 | 10.49 | 10.65 | 4,208,539 | +0.06(+0.55%) |
Jul 20, 2009 | 10.56 | 10.61 | 10.49 | 10.59 | 3,964,440 | +0.10(+0.94%) |
Jul 17, 2009 | 10.40 | 10.49 | 10.35 | 10.49 | 5,269,667 | +0.09(+0.90%) |
Jul 16, 2009 | 10.18 | 10.41 | 10.16 | 10.40 | 3,379,847 | +0.18(+1.72%) |
Jul 15, 2009 | 10.04 | 10.23 | 10.01 | 10.22 | 3,175,824 | +0.41(+4.21%) |
Jul 14, 2009 | 9.748 | 9.824 | 9.706 | 9.806 | 1,521,139 | +0.04(+0.39%) |
Jul 13, 2009 | 9.588 | 9.775 | 9.574 | 9.769 | 1,395,635 | +0.19(+1.96%) |
Jul 10, 2009 | 9.474 | 9.624 | 9.470 | 9.581 | 693,334 | +0.06(+0.63%) |
Jul 09, 2009 | 9.512 | 9.590 | 9.499 | 9.521 | 1,186,841 | +0.04(+0.45%) |
Jul 08, 2009 | 9.485 | 9.521 | 9.338 | 9.478 | 1,869,561 | +0.01(+0.09%) |
Jul 07, 2009 | 9.711 | 9.726 | 9.454 | 9.470 | 1,482,179 | -0.25(-2.55%) |
Jul 06, 2009 | 9.726 | 9.762 | 9.612 | 9.717 | 755,008 | -0.06(-0.64%) |
Jul 02, 2009 | 9.900 | 9.902 | 9.746 | 9.780 | 1,561,483 | -0.21(-2.12%) |
Jul 01, 2009 | 9.965 | 10.10 | 9.965 | 9.992 | 2,088,217 | +0.07(+0.67%) |
Jun 30, 2009 | 10.03 | 10.06 | 9.860 | 9.925 | 2,157,251 | -0.06(-0.56%) |
Jun 29, 2009 | 9.965 | 10.03 | 9.907 | 9.980 | 1,192,418 | +0.07(+0.68%) |
Jun 26, 2009 | 9.896 | 9.964 | 9.867 | 9.914 | 1,590,424 | -0.02(-0.16%) |
Jun 25, 2009 | 9.858 | 9.943 | 9.840 | 9.929 | 1,292,038 | +0.20(+2.06%) |
Jun 24, 2009 | 9.684 | 9.831 | 9.675 | 9.728 | 1,875,478 | +0.13(+1.35%) |
Jun 23, 2009 | 9.659 | 9.664 | 9.528 | 9.599 | 1,846,968 | -0.05(-0.55%) |
Jun 22, 2009 | 9.835 | 9.853 | 9.610 | 9.653 | 1,676,874 | -0.24(-2.46%) |
Jun 19, 2009 | 9.878 | 9.951 | 9.847 | 9.896 | 1,581,813 | +0.12(+1.21%) |
Jun 18, 2009 | 9.844 | 9.869 | 9.760 | 9.777 | 1,271,503 | -0.05(-0.54%) |
Jun 17, 2009 | 9.762 | 9.909 | 9.699 | 9.831 | 2,304,604 | +0.06(+0.59%) |
Jun 16, 2009 | 9.929 | 9.954 | 9.760 | 9.773 | 2,253,299 | -0.10(-0.97%) |
Jun 15, 2009 | 9.938 | 9.967 | 9.782 | 9.869 | 912,201 | -0.16(-1.56%) |
Jun 12, 2009 | 9.985 | 10.03 | 9.889 | 10.03 | 865,257 | -0.02(-0.16%) |
Jun 11, 2009 | 9.996 | 10.14 | 9.996 | 10.04 | 1,765,377 | +0.10(+1.03%) |
Jun 10, 2009 | 10.08 | 10.09 | 9.853 | 9.938 | 1,898,305 | -0.08(-0.76%) |
Jun 09, 2009 | 9.969 | 10.07 | 9.925 | 10.01 | 1,656,182 | +0.10(+1.06%) |
Jun 08, 2009 | 9.786 | 9.969 | 9.737 | 9.909 | 1,710,840 | -0.02(-0.16%) |
Jun 05, 2009 | 9.976 | 10.01 | 9.860 | 9.925 | 3,867,540 | +0.05(+0.47%) |
Jun 04, 2009 | 9.777 | 9.896 | 9.773 | 9.878 | 2,566,029 | +0.13(+1.33%) |
Jun 03, 2009 | 9.782 | 9.782 | 9.624 | 9.748 | 1,066,712 | -0.05(-0.55%) |
Jun 02, 2009 | 9.804 | 9.938 | 9.737 | 9.802 | 2,866,177 | -0.05(-0.50%) |
Jun 01, 2009 | 9.644 | 9.889 | 9.624 | 9.851 | 3,705,901 | +0.33(+3.44%) |
May 29, 2009 | 9.454 | 9.523 | 9.369 | 9.523 | 1,750,378 | +0.08(+0.87%) |
May 28, 2009 | 9.392 | 9.454 | 9.229 | 9.441 | 1,752,642 | +0.14(+1.46%) |
May 27, 2009 | 9.358 | 9.511 | 9.293 | 9.305 | 2,861,524 | -0.07(-0.74%) |
May 26, 2009 | 9.001 | 9.383 | 8.988 | 9.374 | 2,928,165 | +0.33(+3.68%) |
May 22, 2009 | 9.131 | 9.173 | 8.984 | 9.041 | 1,495,009 | -0.06(-0.69%) |
May 21, 2009 | 9.175 | 9.206 | 9.003 | 9.104 | 2,428,978 | -0.13(-1.43%) |
May 20, 2009 | 9.338 | 9.443 | 9.213 | 9.235 | 1,488,249 | -0.07(-0.74%) |
May 19, 2009 | 9.215 | 9.403 | 9.173 | 9.305 | 1,991,519 | +0.07(+0.80%) |
May 18, 2009 | 9.048 | 9.231 | 9.026 | 9.231 | 1,283,387 | +0.24(+2.63%) |
May 15, 2009 | 8.986 | 9.110 | 8.961 | 8.994 | 1,345,468 | +0.01(+0.07%) |
May 14, 2009 | 8.896 | 9.055 | 8.874 | 8.988 | 1,963,937 | +0.12(+1.35%) |
May 13, 2009 | 9.003 | 9.021 | 8.849 | 8.868 | 2,819,480 | -0.21(-2.33%) |
May 12, 2009 | 9.204 | 9.226 | 8.992 | 9.079 | 2,256,271 | -0.06(-0.66%) |
May 11, 2009 | 9.035 | 9.251 | 8.997 | 9.139 | 4,861,525 | +0.00(+0.05%) |
May 08, 2009 | 9.238 | 9.262 | 9.017 | 9.135 | 4,148,116 | -0.04(-0.41%) |
May 07, 2009 | 9.541 | 9.545 | 9.081 | 9.173 | 4,832,486 | -0.30(-3.18%) |
May 06, 2009 | 9.541 | 9.561 | 9.329 | 9.474 | 5,048,416 | -0.00(-0.02%) |
May 05, 2009 | 9.490 | 9.496 | 9.380 | 9.476 | 2,146,156 | -0.02(-0.21%) |
May 04, 2009 | 9.418 | 9.510 | 9.369 | 9.496 | 2,959,042 | +0.16(+1.67%) |
May 01, 2009 | 9.289 | 9.351 | 9.180 | 9.340 | 1,846,300 | +0.06(+0.62%) |
Apr 30, 2009 | 9.345 | 9.490 | 9.222 | 9.282 | 3,622,266 | +0.06(+0.63%) |
Apr 29, 2009 | 9.108 | 9.336 | 9.090 | 9.224 | 3,405,215 | +0.19(+2.05%) |
Apr 28, 2009 | 9.046 | 9.139 | 8.986 | 9.039 | 2,525,434 | -0.07(-0.76%) |
Apr 27, 2009 | 9.070 | 9.247 | 9.048 | 9.109 | 3,143,359 | -0.05(-0.51%) |
Apr 24, 2009 | 9.055 | 9.218 | 8.977 | 9.155 | 3,525,398 | +0.20(+2.27%) |
Apr 23, 2009 | 9.001 | 9.001 | 8.778 | 8.952 | 3,724,352 | +0.02(+0.25%) |
Apr 22, 2009 | 8.827 | 9.122 | 8.805 | 8.930 | 4,035,218 | +0.03(+0.30%) |
Apr 21, 2009 | 8.702 | 8.914 | 8.700 | 8.903 | 1,737,786 | +0.13(+1.47%) |
Apr 20, 2009 | 8.854 | 8.896 | 8.725 | 8.774 | 2,521,161 | -0.27(-2.96%) |
Apr 17, 2009 | 9.055 | 9.088 | 8.934 | 9.041 | 2,960,996 | +0.00(+0.02%) |
Apr 16, 2009 | 8.883 | 9.097 | 8.829 | 9.039 | 2,662,938 | +0.26(+2.95%) |
Apr 15, 2009 | 8.742 | 8.785 | 8.632 | 8.780 | 1,662,973 | -0.03(-0.35%) |
Apr 14, 2009 | 8.858 | 8.922 | 8.760 | 8.812 | 1,688,821 | -0.10(-1.18%) |
Apr 13, 2009 | 8.943 | 8.963 | 8.805 | 8.916 | 2,189,917 | -0.01(-0.10%) |
Apr 09, 2009 | 8.856 | 8.992 | 8.825 | 8.925 | 2,647,253 | +0.23(+2.67%) |
Apr 08, 2009 | 8.609 | 8.758 | 8.568 | 8.693 | 1,899,282 | +0.18(+2.10%) |
Apr 07, 2009 | 8.624 | 8.658 | 8.484 | 8.515 | 2,074,800 | -0.24(-2.78%) |
Apr 06, 2009 | 8.729 | 8.767 | 8.588 | 8.758 | 2,192,598 | -0.10(-1.16%) |
Apr 03, 2009 | 8.722 | 8.870 | 8.684 | 8.861 | 3,784,694 | +0.15(+1.69%) |
Apr 02, 2009 | 8.626 | 8.899 | 8.604 | 8.713 | 3,866,231 | +0.27(+3.20%) |
Apr 01, 2009 | 8.165 | 8.493 | 8.133 | 8.443 | 3,342,690 | +0.18(+2.21%) |
Mar 31, 2009 | 8.205 | 8.430 | 8.198 | 8.261 | 4,250,848 | +0.13(+1.62%) |
Mar 30, 2009 | 8.187 | 8.200 | 8.008 | 8.129 | 2,311,176 | -0.43(-5.03%) |
Mar 26, 2009 | 8.377 | 8.575 | 8.363 | 8.559 | 3,638,341 | +0.28(+3.34%) |
Mar 25, 2009 | 8.330 | 8.446 | 8.078 | 8.283 | 5,473,780 | +0.02(+0.19%) |
Mar 24, 2009 | 8.319 | 8.403 | 8.240 | 8.267 | 2,574,394 | -0.11(-1.28%) |
Mar 23, 2009 | 8.180 | 8.385 | 8.167 | 8.374 | 1,897,699 | +0.46(+5.78%) |
Mar 20, 2009 | 8.071 | 8.174 | 7.852 | 7.917 | 1,984,001 | -0.15(-1.88%) |
Mar 19, 2009 | 8.142 | 8.160 | 8.008 | 8.069 | 2,843,055 | +0.05(+0.61%) |
Mar 18, 2009 | 7.846 | 8.145 | 7.834 | 8.020 | 3,130,924 | +0.15(+1.87%) |
Mar 17, 2009 | 7.656 | 7.879 | 7.618 | 7.872 | 1,879,602 | +0.26(+3.40%) |
Mar 16, 2009 | 7.792 | 7.803 | 7.594 | 7.614 | 2,611,516 | -0.12(-1.53%) |
Mar 13, 2009 | 7.752 | 7.772 | 7.620 | 7.732 | 0 | -0.01(-0.14%) |
Mar 12, 2009 | 7.553 | 7.761 | 7.455 | 7.743 | 3,289,955 | +0.22(+2.91%) |
Mar 11, 2009 | 7.442 | 7.602 | 7.350 | 7.524 | 4,093,198 | +0.19(+2.55%) |
Mar 10, 2009 | 7.022 | 7.364 | 6.993 | 7.337 | 2,601,165 | +0.46(+6.61%) |
Mar 09, 2009 | 6.969 | 7.161 | 6.848 | 6.882 | 3,385,348 | -0.19(-2.71%) |
Mar 06, 2009 | 7.141 | 7.223 | 6.889 | 7.074 | 0 | -0.06(-0.81%) |
Mar 05, 2009 | 7.239 | 7.337 | 7.125 | 7.132 | 1,993,366 | -0.21(-2.92%) |
Mar 04, 2009 | 7.254 | 7.457 | 7.246 | 7.346 | 1,204,015 | +0.18(+2.49%) |
Mar 02, 2009 | 7.270 | 7.404 | 7.127 | 7.167 | 1,683,948 | -0.23(-3.08%) |
Feb 27, 2009 | 7.324 | 7.507 | 7.300 | 7.395 | 0 | -0.01(-0.09%) |
Feb 26, 2009 | 7.556 | 7.656 | 7.393 | 7.402 | 873,994 | -0.08(-1.13%) |
Feb 25, 2009 | 7.435 | 7.623 | 7.293 | 7.486 | 1,191,288 | +0.01(+0.18%) |
Feb 24, 2009 | 7.277 | 7.522 | 7.257 | 7.473 | 2,859,870 | +0.20(+2.76%) |
Feb 23, 2009 | 7.629 | 7.629 | 7.212 | 7.272 | 1,239,872 | -0.28(-3.72%) |
Feb 20, 2009 | 7.460 | 7.643 | 7.435 | 7.553 | 1,277,837 | -0.01(-0.09%) |
Feb 19, 2009 | 7.826 | 7.834 | 7.540 | 7.560 | 1,387,978 | -0.22(-2.87%) |
Feb 18, 2009 | 7.828 | 7.906 | 7.705 | 7.783 | 1,589,263 | +0.00(+0.06%) |
Feb 17, 2009 | 7.919 | 7.924 | 7.768 | 7.779 | 1,309,499 | -0.36(-4.47%) |
Feb 13, 2009 | 8.136 | 8.248 | 8.102 | 8.142 | 1,397,558 | +0.01(+0.14%) |
Feb 12, 2009 | 8.000 | 8.149 | 7.897 | 8.131 | 2,068,802 | +0.04(+0.52%) |
Feb 11, 2009 | 8.095 | 8.158 | 7.980 | 8.089 | 1,296,983 | +0.00(+0.06%) |
Feb 10, 2009 | 8.352 | 8.455 | 8.026 | 8.084 | 1,781,103 | -0.34(-4.00%) |
Feb 09, 2009 | 8.385 | 8.452 | 8.315 | 8.421 | 3,748,061 | +0.04(+0.45%) |
Feb 06, 2009 | 8.138 | 8.435 | 8.111 | 8.383 | 5,079,862 | +0.28(+3.47%) |
Feb 05, 2009 | 7.826 | 8.174 | 7.814 | 8.102 | 2,087,939 | +0.15(+1.94%) |
Feb 04, 2009 | 7.913 | 8.145 | 7.910 | 7.948 | 2,458,865 | +0.05(+0.65%) |
Feb 03, 2009 | 7.805 | 7.933 | 7.665 | 7.897 | 2,187,483 | +0.12(+1.55%) |
Feb 02, 2009 | 7.589 | 7.846 | 7.571 | 7.776 | 4,038,271 | +0.11(+1.48%) |
Jan 30, 2009 | 7.942 | 7.942 | 7.654 | 7.663 | 0 | -0.24(-3.08%) |
Jan 29, 2009 | 8.046 | 8.051 | 7.877 | 7.906 | 980,383 | -0.25(-3.06%) |
Jan 28, 2009 | 8.046 | 8.223 | 8.004 | 8.156 | 1,935,870 | +0.26(+3.31%) |
Jan 27, 2009 | 7.799 | 7.957 | 7.794 | 7.895 | 1,767,569 | +0.10(+1.35%) |
Jan 26, 2009 | 7.723 | 7.917 | 7.701 | 7.790 | 2,245,853 | +0.08(+1.03%) |
Jan 23, 2009 | 7.460 | 7.826 | 7.449 | 7.710 | 2,730,775 | +0.11(+1.48%) |
Jan 22, 2009 | 7.576 | 7.707 | 7.451 | 7.598 | 2,032,294 | -0.17(-2.13%) |
Jan 21, 2009 | 7.524 | 7.772 | 7.444 | 7.763 | 2,345,016 | +0.37(+5.07%) |
Jan 20, 2009 | 7.772 | 7.788 | 7.373 | 7.388 | 2,074,239 | -0.38(-4.94%) |
Jan 16, 2009 | 7.837 | 7.868 | 7.591 | 7.772 | 0 | +0.08(+1.04%) |
Jan 15, 2009 | 7.600 | 7.752 | 7.451 | 7.692 | 2,293,263 | +0.04(+0.58%) |
Jan 14, 2009 | 7.763 | 7.828 | 7.585 | 7.647 | 1,180,687 | -0.25(-3.19%) |
Jan 13, 2009 | 7.886 | 8.011 | 7.801 | 7.899 | 2,167,082 | -0.02(-0.25%) |
Jan 12, 2009 | 8.029 | 8.046 | 7.828 | 7.919 | 1,278,738 | -0.11(-1.39%) |
Jan 09, 2009 | 8.243 | 8.243 | 7.997 | 8.031 | 1,263,797 | -0.21(-2.49%) |
Jan 08, 2009 | 8.160 | 8.240 | 8.060 | 8.236 | 1,233,458 | +0.05(+0.63%) |
Jan 07, 2009 | 8.327 | 8.327 | 8.116 | 8.185 | 999,816 | -0.28(-3.35%) |
Jan 06, 2009 | 8.307 | 8.564 | 8.307 | 8.468 | 1,264,868 | +0.23(+2.73%) |
Jan 05, 2009 | 8.167 | 8.314 | 8.124 | 8.243 | 1,283,521 | +0.05(+0.60%) |
Jan 02, 2009 | 7.908 | 8.252 | 7.870 | 8.194 | 0 | +0.31(+3.96%) |
Jan 01, 2009 | 7.792 | 7.971 | 7.790 | 7.881 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.792 | 7.971 | 7.790 | 7.881 | 1,529,208 | +0.06(+0.83%) |
Dec 30, 2008 | 7.672 | 7.823 | 7.658 | 7.817 | 1,184,838 | +0.19(+2.46%) |
Dec 29, 2008 | 7.689 | 7.703 | 7.513 | 7.629 | 918,382 | -0.05(-0.67%) |
Dec 26, 2008 | 7.674 | 7.694 | 7.634 | 7.681 | 460,818 | +0.03(+0.38%) |
Dec 24, 2008 | 7.636 | 7.685 | 7.630 | 7.652 | 495,143 | -0.00(-0.06%) |
Dec 23, 2008 | 7.730 | 7.812 | 7.598 | 7.656 | 1,165,230 | -0.09(-1.15%) |
Dec 22, 2008 | 7.919 | 7.919 | 7.589 | 7.745 | 1,618,334 | -0.13(-1.62%) |
Dec 19, 2008 | 7.895 | 8.044 | 7.872 | 7.872 | 1,200,702 | +0.03(+0.34%) |
Dec 18, 2008 | 8.031 | 8.055 | 7.742 | 7.846 | 1,619,060 | -0.18(-2.22%) |
Dec 17, 2008 | 8.049 | 8.142 | 7.933 | 8.024 | 991,747 | -0.11(-1.31%) |
Dec 16, 2008 | 7.846 | 8.169 | 7.821 | 8.131 | 1,065,018 | +0.36(+4.59%) |
Dec 15, 2008 | 7.919 | 7.930 | 7.663 | 7.774 | 1,213,819 | -0.10(-1.27%) |
Dec 12, 2008 | 7.549 | 7.937 | 7.549 | 7.875 | 710,647 | +0.15(+1.91%) |
Dec 11, 2008 | 7.901 | 8.010 | 7.674 | 7.727 | 1,296,799 | -0.23(-2.94%) |
Dec 10, 2008 | 7.975 | 8.120 | 7.877 | 7.962 | 1,794,744 | +0.02(+0.25%) |
Dec 09, 2008 | 7.814 | 8.176 | 7.790 | 7.942 | 1,180,539 | +0.00(+0.06%) |
Dec 08, 2008 | 7.774 | 8.035 | 7.692 | 7.937 | 1,413,821 | +0.37(+4.89%) |
Dec 05, 2008 | 7.194 | 7.585 | 7.051 | 7.567 | 1,701,955 | +0.29(+3.99%) |
Dec 04, 2008 | 7.431 | 7.549 | 7.151 | 7.277 | 909,888 | -0.29(-3.86%) |
Dec 03, 2008 | 7.346 | 7.585 | 7.145 | 7.569 | 1,323,346 | +0.19(+2.60%) |
Dec 02, 2008 | 7.261 | 7.392 | 7.101 | 7.377 | 1,293,867 | +0.23(+3.16%) |
Dec 01, 2008 | 7.520 | 7.571 | 7.141 | 7.151 | 764,001 | -0.56(-7.22%) |
Nov 28, 2008 | 7.674 | 7.716 | 7.629 | 7.707 | 323,610 | -0.03(-0.37%) |
Nov 26, 2008 | 7.306 | 7.750 | 7.306 | 7.736 | 1,266,894 | +0.33(+4.49%) |
Nov 25, 2008 | 7.663 | 7.663 | 7.270 | 7.404 | 1,449,325 | -0.10(-1.31%) |
Nov 24, 2008 | 7.250 | 7.589 | 7.159 | 7.502 | 2,029,515 | +0.44(+6.19%) |
Nov 21, 2008 | 6.828 | 7.074 | 6.648 | 7.065 | 1,988,117 | +0.34(+5.04%) |
Nov 20, 2008 | 6.956 | 7.254 | 6.701 | 6.726 | 1,819,502 | -0.34(-4.76%) |
Nov 19, 2008 | 7.469 | 7.569 | 7.056 | 7.062 | 1,470,820 | -0.41(-5.53%) |
Nov 18, 2008 | 7.473 | 7.533 | 7.214 | 7.475 | 708,190 | +0.08(+1.06%) |
Nov 17, 2008 | 7.455 | 7.645 | 7.384 | 7.397 | 814,858 | -0.17(-2.24%) |
Nov 14, 2008 | 7.797 | 7.975 | 7.558 | 7.567 | 1,112,930 | -0.43(-5.33%) |
Nov 13, 2008 | 7.580 | 7.993 | 7.118 | 7.993 | 1,489,033 | +0.42(+5.60%) |
Nov 12, 2008 | 7.830 | 7.841 | 7.547 | 7.569 | 1,174,429 | -0.39(-4.93%) |
Nov 11, 2008 | 8.017 | 8.108 | 7.843 | 7.962 | 795,698 | -0.17(-2.14%) |
Nov 10, 2008 | 8.399 | 8.426 | 8.049 | 8.136 | 645,907 | -0.14(-1.75%) |
Nov 07, 2008 | 8.220 | 8.321 | 8.113 | 8.281 | 1,141,189 | +0.16(+2.01%) |
Nov 06, 2008 | 8.385 | 8.459 | 8.044 | 8.118 | 1,667,819 | -0.41(-4.79%) |
Nov 05, 2008 | 8.892 | 8.945 | 8.524 | 8.526 | 650,847 | -0.50(-5.54%) |
Nov 04, 2008 | 8.983 | 9.059 | 8.803 | 9.026 | 2,095,739 | +0.28(+3.21%) |
Nov 03, 2008 | 8.807 | 8.852 | 8.687 | 8.745 | 1,075,633 | -0.06(-0.73%) |
Oct 31, 2008 | 8.622 | 8.939 | 8.589 | 8.809 | 815,781 | +0.07(+0.79%) |
Oct 30, 2008 | 8.698 | 8.841 | 8.580 | 8.740 | 1,112,692 | +0.27(+3.13%) |
Oct 29, 2008 | 8.622 | 8.825 | 8.417 | 8.475 | 1,492,279 | -0.12(-1.40%) |
Oct 28, 2008 | 8.071 | 8.628 | 7.826 | 8.595 | 1,242,463 | +0.82(+10.53%) |
Oct 27, 2008 | 7.866 | 8.153 | 7.770 | 7.776 | 1,167,305 | -0.21(-2.57%) |
Oct 24, 2008 | 7.254 | 8.178 | 7.165 | 7.982 | 1,758,433 | -0.23(-2.75%) |
Oct 23, 2008 | 8.294 | 8.350 | 7.794 | 8.207 | 2,474,796 | -0.08(-1.00%) |
Oct 22, 2008 | 8.470 | 8.571 | 8.004 | 8.290 | 1,887,098 | -0.29(-3.41%) |
Oct 21, 2008 | 8.948 | 8.988 | 8.575 | 8.582 | 1,073,786 | -0.48(-5.27%) |
Oct 20, 2008 | 8.954 | 9.059 | 8.658 | 9.059 | 1,565,845 | +0.29(+3.33%) |
Oct 17, 2008 | 8.542 | 9.175 | 8.542 | 8.767 | 2,498,824 | -0.03(-0.35%) |
Oct 16, 2008 | 8.343 | 8.798 | 8.003 | 8.798 | 2,203,648 | +0.41(+4.92%) |
Oct 15, 2008 | 8.921 | 8.983 | 8.334 | 8.385 | 1,969,244 | -0.67(-7.39%) |
Oct 14, 2008 | 9.735 | 9.815 | 8.928 | 9.055 | 3,240,272 | -0.35(-3.70%) |
Oct 13, 2008 | 8.954 | 9.405 | 8.774 | 9.403 | 1,559,040 | +0.91(+10.66%) |
Oct 10, 2008 | 7.585 | 8.756 | 7.585 | 8.497 | 3,208,153 | -0.07(-0.79%) |
Oct 09, 2008 | 9.001 | 9.086 | 8.435 | 8.565 | 1,430,591 | -0.24(-2.75%) |
Oct 08, 2008 | 8.588 | 9.189 | 8.544 | 8.807 | 2,206,978 | -0.06(-0.73%) |
Oct 07, 2008 | 9.483 | 9.671 | 8.872 | 8.872 | 1,993,998 | -0.59(-6.27%) |
Oct 06, 2008 | 9.617 | 9.639 | 9.012 | 9.465 | 3,400,845 | -0.36(-3.70%) |
Oct 03, 2008 | 10.05 | 10.35 | 9.829 | 9.829 | 0 | -0.14(-1.39%) |
Oct 02, 2008 | 10.37 | 10.37 | 9.922 | 9.967 | 8,057,831 | -0.47(-4.53%) |
Oct 01, 2008 | 10.49 | 10.62 | 10.30 | 10.44 | 2,783,206 | -0.14(-1.33%) |
Sep 30, 2008 | 10.50 | 10.64 | 10.20 | 10.58 | 2,145,417 | +0.40(+3.97%) |
Sep 29, 2008 | 11.08 | 11.08 | 10.08 | 10.18 | 1,989,878 | -0.93(-8.37%) |
Sep 26, 2008 | 10.84 | 11.11 | 10.70 | 11.11 | 0 | +0.02(+0.17%) |
Sep 25, 2008 | 11.06 | 11.21 | 10.75 | 11.09 | 996,952 | +0.23(+2.14%) |
Sep 24, 2008 | 10.79 | 10.96 | 10.76 | 10.85 | 938,739 | +0.05(+0.45%) |
Sep 23, 2008 | 10.78 | 11.11 | 10.77 | 10.81 | 1,289,528 | -0.06(-0.53%) |
Sep 22, 2008 | 11.22 | 11.29 | 10.86 | 10.86 | 921,937 | -0.38(-3.41%) |
Sep 19, 2008 | 13.01 | 13.94 | 11.04 | 11.25 | 0 | +0.28(+2.58%) |
Sep 18, 2008 | 10.75 | 11.02 | 10.39 | 10.96 | 2,138,693 | +0.40(+3.80%) |
Sep 17, 2008 | 10.90 | 11.00 | 10.54 | 10.56 | 2,613,237 | -0.49(-4.42%) |
Sep 16, 2008 | 10.83 | 11.17 | 10.75 | 11.05 | 2,425,105 | +0.02(+0.18%) |
Sep 15, 2008 | 11.05 | 11.37 | 11.02 | 11.03 | 3,076,638 | -0.41(-3.61%) |
Sep 12, 2008 | 11.29 | 11.47 | 11.23 | 11.44 | 945,915 | +0.02(+0.16%) |
Sep 11, 2008 | 11.14 | 11.44 | 11.09 | 11.43 | 833,546 | +0.14(+1.23%) |
Sep 10, 2008 | 11.31 | 11.39 | 11.25 | 11.29 | 817,462 | +0.07(+0.60%) |
Sep 09, 2008 | 11.52 | 11.57 | 11.22 | 11.22 | 1,192,346 | -0.24(-2.06%) |
Sep 08, 2008 | 11.92 | 11.93 | 11.27 | 11.46 | 989,927 | +0.05(+0.41%) |
Sep 05, 2008 | 11.31 | 11.49 | 11.26 | 11.41 | 0 | -0.04(-0.35%) |
Sep 04, 2008 | 11.73 | 11.73 | 11.44 | 11.45 | 1,377,654 | -0.37(-3.10%) |
Sep 03, 2008 | 12.02 | 12.02 | 11.75 | 11.82 | 863,401 | -0.21(-1.76%) |