Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.00 | 11.01 | 10.88 | 10.92 | 128,426 | -0.13(-1.19%) |
Aug 28, 2009 | 11.14 | 11.14 | 10.99 | 11.05 | 169,564 | -0.01(-0.12%) |
Aug 27, 2009 | 11.02 | 11.08 | 10.89 | 11.06 | 200,520 | +0.03(+0.24%) |
Aug 26, 2009 | 10.96 | 11.10 | 10.94 | 11.03 | 387,024 | +0.05(+0.42%) |
Aug 25, 2009 | 10.92 | 11.08 | 10.89 | 10.99 | 406,394 | +0.13(+1.17%) |
Aug 24, 2009 | 10.92 | 10.97 | 10.84 | 10.86 | 134,493 | -0.04(-0.32%) |
Aug 21, 2009 | 10.77 | 10.92 | 10.76 | 10.90 | 233,531 | +0.19(+1.74%) |
Aug 20, 2009 | 10.61 | 10.73 | 10.61 | 10.71 | 149,984 | +0.08(+0.78%) |
Aug 19, 2009 | 10.43 | 10.65 | 10.43 | 10.63 | 238,702 | +0.11(+1.00%) |
Aug 18, 2009 | 10.47 | 10.55 | 10.44 | 10.52 | 421,013 | +0.08(+0.73%) |
Aug 17, 2009 | 10.51 | 10.51 | 10.42 | 10.45 | 485,505 | -0.28(-2.61%) |
Aug 14, 2009 | 10.86 | 10.89 | 10.63 | 10.73 | 211,027 | -0.13(-1.19%) |
Aug 13, 2009 | 10.82 | 10.87 | 10.68 | 10.86 | 1,433,097 | +0.06(+0.57%) |
Aug 12, 2009 | 10.70 | 10.89 | 10.70 | 10.79 | 252,654 | +0.09(+0.80%) |
Aug 11, 2009 | 10.77 | 10.77 | 10.65 | 10.71 | 253,778 | -0.09(-0.81%) |
Aug 10, 2009 | 10.84 | 10.84 | 10.72 | 10.80 | 388,632 | -0.04(-0.40%) |
Aug 07, 2009 | 10.65 | 10.89 | 10.63 | 10.84 | 452,941 | +0.27(+2.57%) |
Aug 06, 2009 | 10.60 | 10.71 | 10.52 | 10.57 | 224,038 | +0.00(+0.04%) |
Aug 05, 2009 | 10.64 | 10.64 | 10.47 | 10.56 | 366,466 | -0.04(-0.41%) |
Aug 04, 2009 | 10.59 | 10.66 | 10.56 | 10.61 | 1,192,161 | +0.01(+0.08%) |
Aug 03, 2009 | 10.52 | 10.61 | 10.42 | 10.60 | 2,867,534 | +0.18(+1.74%) |
Jul 31, 2009 | 10.45 | 10.49 | 10.38 | 10.42 | 269,210 | -0.03(-0.31%) |
Jul 30, 2009 | 10.44 | 10.56 | 10.43 | 10.45 | 605,731 | +0.11(+1.10%) |
Jul 29, 2009 | 10.35 | 10.43 | 10.28 | 10.34 | 184,270 | -0.03(-0.32%) |
Jul 28, 2009 | 10.29 | 10.40 | 10.28 | 10.37 | 389,125 | +0.02(+0.23%) |
Jul 27, 2009 | 10.32 | 10.36 | 10.22 | 10.35 | 402,461 | -0.01(-0.08%) |
Jul 24, 2009 | 10.29 | 10.37 | 10.21 | 10.35 | 1,308,481 | +0.03(+0.25%) |
Jul 23, 2009 | 10.14 | 10.40 | 10.08 | 10.33 | 560,271 | +0.16(+1.62%) |
Jul 22, 2009 | 10.04 | 10.23 | 10.04 | 10.16 | 537,630 | +0.07(+0.67%) |
Jul 21, 2009 | 10.15 | 10.18 | 9.955 | 10.10 | 770,083 | -0.02(-0.22%) |
Jul 20, 2009 | 9.975 | 10.13 | 9.964 | 10.12 | 701,233 | +0.18(+1.76%) |
Jul 17, 2009 | 9.927 | 9.951 | 9.877 | 9.942 | 587,243 | +0.02(+0.22%) |
Jul 16, 2009 | 9.820 | 9.955 | 9.778 | 9.920 | 692,037 | +0.09(+0.94%) |
Jul 15, 2009 | 9.688 | 9.842 | 9.644 | 9.828 | 450,904 | +0.24(+2.53%) |
Jul 14, 2009 | 9.507 | 9.613 | 9.454 | 9.585 | 658,313 | +0.09(+0.99%) |
Jul 13, 2009 | 9.373 | 9.498 | 9.373 | 9.491 | 959,397 | +0.17(+1.78%) |
Jul 10, 2009 | 9.307 | 9.445 | 9.262 | 9.325 | 1,185,189 | -0.05(-0.51%) |
Jul 09, 2009 | 9.404 | 9.432 | 9.316 | 9.373 | 704,865 | +0.02(+0.21%) |
Jul 08, 2009 | 9.323 | 9.377 | 9.242 | 9.353 | 4,276,008 | +0.08(+0.87%) |
Jul 07, 2009 | 9.430 | 9.430 | 9.248 | 9.272 | 595,516 | -0.18(-1.92%) |
Jul 06, 2009 | 9.391 | 9.489 | 9.334 | 9.454 | 750,919 | +0.02(+0.23%) |
Jul 02, 2009 | 9.658 | 9.658 | 9.432 | 9.432 | 566,420 | -0.31(-3.15%) |
Jul 01, 2009 | 9.739 | 9.844 | 9.734 | 9.739 | 921,004 | +0.04(+0.38%) |
Jun 30, 2009 | 9.772 | 9.837 | 9.653 | 9.701 | 677,167 | -0.07(-0.67%) |
Jun 29, 2009 | 9.708 | 9.815 | 9.638 | 9.767 | 401,647 | +0.08(+0.81%) |
Jun 26, 2009 | 9.686 | 9.743 | 9.642 | 9.688 | 507,798 | -0.04(-0.45%) |
Jun 25, 2009 | 9.631 | 9.752 | 9.612 | 9.732 | 1,085,037 | +0.26(+2.75%) |
Jun 24, 2009 | 9.476 | 9.568 | 9.415 | 9.472 | 1,099,148 | +0.04(+0.42%) |
Jun 23, 2009 | 9.513 | 9.557 | 9.415 | 9.432 | 775,529 | -0.08(-0.87%) |
Jun 22, 2009 | 9.640 | 9.642 | 9.500 | 9.515 | 503,285 | -0.21(-2.16%) |
Jun 19, 2009 | 9.741 | 9.822 | 9.693 | 9.726 | 564,424 | +0.06(+0.63%) |
Jun 18, 2009 | 9.691 | 9.743 | 9.594 | 9.664 | 940,552 | +0.01(+0.07%) |
Jun 17, 2009 | 9.559 | 9.776 | 9.522 | 9.658 | 1,214,998 | +0.10(+1.01%) |
Jun 16, 2009 | 9.747 | 9.761 | 9.529 | 9.561 | 1,407,039 | -0.16(-1.64%) |
Jun 15, 2009 | 9.850 | 9.852 | 9.662 | 9.721 | 1,126,129 | -0.23(-2.30%) |
Jun 12, 2009 | 9.879 | 9.953 | 9.778 | 9.950 | 1,208,662 | +0.02(+0.23%) |
Jun 11, 2009 | 10.02 | 10.08 | 9.916 | 9.927 | 1,271,952 | -0.07(-0.70%) |
Jun 10, 2009 | 10.18 | 10.20 | 9.894 | 9.997 | 1,191,010 | -0.10(-0.98%) |
Jun 09, 2009 | 10.09 | 10.15 | 10.04 | 10.10 | 838,147 | +0.05(+0.46%) |
Jun 08, 2009 | 9.953 | 10.13 | 9.914 | 10.05 | 1,257,840 | +0.03(+0.26%) |
Jun 05, 2009 | 10.14 | 10.15 | 9.914 | 10.02 | 1,631,516 | -0.03(-0.33%) |
Jun 04, 2009 | 10.10 | 10.10 | 9.916 | 10.06 | 1,512,692 | -0.04(-0.39%) |
Jun 03, 2009 | 10.08 | 10.12 | 9.990 | 10.10 | 1,407,638 | -0.08(-0.80%) |
Jun 02, 2009 | 10.08 | 10.22 | 10.06 | 10.18 | 1,603,347 | +0.05(+0.52%) |
Jun 01, 2009 | 9.874 | 10.14 | 9.874 | 10.12 | 3,514,161 | +0.37(+3.84%) |
May 29, 2009 | 9.677 | 9.750 | 9.575 | 9.750 | 724,655 | +0.12(+1.25%) |
May 28, 2009 | 9.736 | 9.736 | 9.483 | 9.629 | 659,277 | -0.01(-0.09%) |
May 27, 2009 | 9.820 | 9.890 | 9.618 | 9.638 | 933,650 | -0.19(-1.94%) |
May 26, 2009 | 9.450 | 9.883 | 9.391 | 9.828 | 850,468 | +0.28(+2.96%) |
May 22, 2009 | 9.570 | 9.634 | 9.439 | 9.546 | 779,658 | +0.03(+0.28%) |
May 21, 2009 | 9.542 | 9.655 | 9.441 | 9.520 | 1,119,414 | -0.17(-1.72%) |
May 20, 2009 | 9.885 | 9.982 | 9.669 | 9.686 | 2,158,023 | -0.07(-0.76%) |
May 19, 2009 | 9.778 | 9.850 | 9.719 | 9.761 | 1,755,612 | -0.04(-0.40%) |
May 18, 2009 | 9.542 | 9.802 | 9.531 | 9.800 | 1,127,207 | +0.37(+3.90%) |
May 15, 2009 | 9.478 | 9.642 | 9.406 | 9.432 | 1,239,028 | -0.08(-0.81%) |
May 14, 2009 | 9.485 | 9.636 | 9.454 | 9.509 | 1,861,388 | +0.01(+0.07%) |
May 13, 2009 | 9.636 | 9.662 | 9.474 | 9.502 | 1,234,222 | -0.29(-2.93%) |
May 12, 2009 | 9.898 | 9.988 | 9.662 | 9.789 | 877,961 | -0.11(-1.13%) |
May 11, 2009 | 9.885 | 10.00 | 9.772 | 9.901 | 3,064,833 | -0.09(-0.88%) |
May 08, 2009 | 10.12 | 10.12 | 9.844 | 9.988 | 3,642,693 | +0.08(+0.84%) |
May 07, 2009 | 10.08 | 10.28 | 9.833 | 9.905 | 1,182,352 | -0.12(-1.22%) |
May 06, 2009 | 10.10 | 10.17 | 9.912 | 10.03 | 1,630,803 | +0.01(+0.11%) |
May 05, 2009 | 9.986 | 10.05 | 9.916 | 10.02 | 1,558,975 | +0.03(+0.33%) |
May 04, 2009 | 9.752 | 9.988 | 9.752 | 9.984 | 1,095,320 | +0.28(+2.86%) |
May 01, 2009 | 9.754 | 9.754 | 9.616 | 9.706 | 851,711 | -0.04(-0.43%) |
Apr 30, 2009 | 9.809 | 9.931 | 9.717 | 9.747 | 913,741 | +0.09(+0.95%) |
Apr 29, 2009 | 9.454 | 9.813 | 9.454 | 9.655 | 857,851 | +0.23(+2.41%) |
Apr 28, 2009 | 9.312 | 9.568 | 9.312 | 9.428 | 769,261 | -0.00(-0.05%) |
Apr 27, 2009 | 9.373 | 9.553 | 9.345 | 9.432 | 1,302,432 | -0.11(-1.10%) |
Apr 24, 2009 | 9.450 | 9.642 | 9.415 | 9.537 | 1,486,141 | +0.13(+1.35%) |
Apr 23, 2009 | 9.487 | 9.520 | 9.277 | 9.410 | 1,868,072 | -0.01(-0.09%) |
Apr 22, 2009 | 9.283 | 9.612 | 9.281 | 9.419 | 895,732 | +0.04(+0.37%) |
Apr 21, 2009 | 9.200 | 9.415 | 9.176 | 9.384 | 618,399 | +0.17(+1.85%) |
Apr 20, 2009 | 9.321 | 9.404 | 9.183 | 9.213 | 531,659 | -0.32(-3.37%) |
Apr 17, 2009 | 9.513 | 9.579 | 9.417 | 9.535 | 616,010 | +0.07(+0.69%) |
Apr 16, 2009 | 9.364 | 9.518 | 9.224 | 9.469 | 1,434,381 | +0.26(+2.83%) |
Apr 15, 2009 | 9.084 | 9.213 | 9.078 | 9.209 | 829,075 | +0.02(+0.21%) |
Apr 14, 2009 | 9.237 | 9.292 | 9.137 | 9.189 | 935,879 | -0.16(-1.71%) |
Apr 13, 2009 | 9.314 | 9.388 | 9.242 | 9.349 | 604,726 | +0.02(+0.16%) |
Apr 09, 2009 | 9.275 | 9.367 | 9.154 | 9.334 | 948,570 | +0.24(+2.65%) |
Apr 08, 2009 | 8.946 | 9.117 | 8.944 | 9.093 | 1,392,375 | +0.21(+2.34%) |
Apr 07, 2009 | 9.014 | 9.023 | 8.871 | 8.885 | 714,673 | -0.26(-2.83%) |
Apr 06, 2009 | 9.150 | 9.183 | 9.036 | 9.143 | 604,813 | -0.07(-0.76%) |
Apr 03, 2009 | 9.163 | 9.229 | 9.080 | 9.213 | 695,952 | +0.06(+0.67%) |
Apr 02, 2009 | 8.931 | 9.277 | 8.931 | 9.152 | 1,070,596 | +0.38(+4.34%) |
Apr 01, 2009 | 8.478 | 8.815 | 8.478 | 8.771 | 3,304,614 | +0.16(+1.83%) |
Mar 31, 2009 | 8.620 | 8.756 | 8.519 | 8.614 | 555,698 | +0.01(+0.10%) |
Mar 30, 2009 | 8.778 | 8.778 | 8.493 | 8.605 | 290,425 | -0.38(-4.22%) |
Mar 26, 2009 | 8.800 | 9.012 | 8.793 | 8.983 | 803,862 | +0.28(+3.27%) |
Mar 25, 2009 | 8.670 | 8.854 | 8.476 | 8.699 | 790,056 | +0.06(+0.71%) |
Mar 24, 2009 | 8.568 | 8.762 | 8.568 | 8.638 | 531,485 | -0.09(-1.03%) |
Mar 23, 2009 | 8.502 | 8.738 | 8.487 | 8.727 | 592,706 | +0.50(+6.09%) |
Mar 20, 2009 | 8.432 | 8.471 | 8.134 | 8.226 | 479,895 | -0.16(-1.91%) |
Mar 19, 2009 | 8.410 | 8.533 | 8.320 | 8.386 | 548,763 | -0.07(-0.83%) |
Mar 18, 2009 | 8.204 | 8.583 | 8.204 | 8.456 | 1,021,605 | +0.17(+2.06%) |
Mar 17, 2009 | 8.071 | 8.287 | 8.009 | 8.285 | 617,211 | +0.32(+4.04%) |
Mar 16, 2009 | 8.163 | 8.187 | 7.963 | 7.963 | 848,376 | -0.14(-1.73%) |
Mar 13, 2009 | 8.121 | 8.132 | 7.963 | 8.104 | 0 | +0.09(+1.15%) |
Mar 12, 2009 | 7.712 | 8.048 | 7.654 | 8.012 | 789,024 | +0.27(+3.54%) |
Mar 11, 2009 | 7.786 | 7.876 | 7.674 | 7.738 | 1,333,264 | +0.02(+0.26%) |
Mar 10, 2009 | 7.333 | 7.740 | 7.333 | 7.718 | 778,859 | +0.43(+5.92%) |
Mar 09, 2009 | 7.324 | 7.530 | 7.263 | 7.287 | 1,875,884 | -0.14(-1.86%) |
Mar 06, 2009 | 7.552 | 7.565 | 7.248 | 7.425 | 0 | -0.05(-0.64%) |
Mar 05, 2009 | 7.572 | 7.705 | 7.458 | 7.473 | 591,491 | -0.24(-3.12%) |
Mar 04, 2009 | 7.629 | 7.819 | 7.569 | 7.714 | 720,151 | +0.07(+0.89%) |
Mar 02, 2009 | 7.729 | 7.861 | 7.615 | 7.646 | 1,639,931 | -0.26(-3.35%) |
Feb 27, 2009 | 7.749 | 8.250 | 7.742 | 7.911 | 0 | +0.01(+0.08%) |
Feb 26, 2009 | 8.204 | 8.204 | 7.891 | 7.904 | 630,446 | -0.21(-2.62%) |
Feb 25, 2009 | 8.097 | 8.226 | 7.976 | 8.117 | 876,412 | -0.04(-0.54%) |
Feb 24, 2009 | 7.955 | 8.220 | 7.915 | 8.160 | 991,147 | +0.26(+3.30%) |
Feb 23, 2009 | 8.202 | 8.206 | 7.868 | 7.900 | 462,224 | -0.21(-2.54%) |
Feb 20, 2009 | 7.992 | 8.187 | 7.970 | 8.106 | 703,951 | -0.05(-0.56%) |
Feb 19, 2009 | 8.217 | 8.331 | 8.141 | 8.152 | 395,992 | +0.01(+0.11%) |
Feb 18, 2009 | 8.169 | 8.287 | 8.049 | 8.143 | 568,604 | -0.01(-0.16%) |
Feb 17, 2009 | 8.382 | 8.382 | 8.097 | 8.156 | 466,665 | -0.23(-2.72%) |
Feb 13, 2009 | 8.482 | 8.528 | 8.384 | 8.384 | 1,731,947 | -0.13(-1.52%) |
Feb 12, 2009 | 8.360 | 8.528 | 8.268 | 8.513 | 1,184,518 | +0.05(+0.62%) |
Feb 11, 2009 | 8.511 | 8.528 | 8.390 | 8.460 | 167,522 | +0.00(+0.03%) |
Feb 10, 2009 | 8.712 | 8.767 | 8.406 | 8.458 | 2,766,079 | -0.33(-3.81%) |
Feb 09, 2009 | 8.793 | 8.822 | 8.692 | 8.793 | 697,254 | -0.04(-0.42%) |
Feb 06, 2009 | 8.579 | 8.889 | 8.579 | 8.830 | 209,163 | +0.23(+2.70%) |
Feb 05, 2009 | 8.353 | 8.640 | 8.353 | 8.598 | 596,690 | +0.18(+2.19%) |
Feb 04, 2009 | 8.522 | 8.642 | 8.390 | 8.414 | 541,783 | -0.19(-2.26%) |
Feb 03, 2009 | 8.432 | 8.653 | 8.338 | 8.609 | 631,204 | +0.20(+2.37%) |
Feb 02, 2009 | 8.292 | 8.478 | 8.292 | 8.410 | 2,385,574 | -0.03(-0.34%) |
Jan 30, 2009 | 8.701 | 8.738 | 8.399 | 8.438 | 0 | -0.24(-2.77%) |
Jan 29, 2009 | 8.835 | 8.892 | 8.659 | 8.679 | 201,899 | -0.26(-2.94%) |
Jan 28, 2009 | 8.865 | 9.014 | 8.843 | 8.942 | 521,650 | +0.26(+3.03%) |
Jan 27, 2009 | 8.784 | 8.802 | 8.609 | 8.679 | 632,173 | -0.01(-0.10%) |
Jan 26, 2009 | 8.607 | 8.804 | 8.576 | 8.688 | 571,788 | +0.07(+0.84%) |
Jan 23, 2009 | 8.469 | 8.712 | 8.430 | 8.616 | 1,036,945 | -0.05(-0.53%) |
Jan 22, 2009 | 8.611 | 8.782 | 8.491 | 8.662 | 317,210 | -0.05(-0.53%) |
Jan 21, 2009 | 8.635 | 8.712 | 8.417 | 8.708 | 513,774 | +0.19(+2.26%) |
Jan 20, 2009 | 9.005 | 9.005 | 8.515 | 8.515 | 737,753 | -0.45(-5.05%) |
Jan 16, 2009 | 8.911 | 8.999 | 8.751 | 8.968 | 418,244 | +0.12(+1.34%) |
Jan 15, 2009 | 8.679 | 8.957 | 8.504 | 8.850 | 666,760 | +0.17(+1.97%) |
Jan 14, 2009 | 8.758 | 8.804 | 8.622 | 8.679 | 441,785 | -0.25(-2.84%) |
Jan 13, 2009 | 8.935 | 9.054 | 8.863 | 8.933 | 578,074 | -0.04(-0.39%) |
Jan 12, 2009 | 9.163 | 9.165 | 8.918 | 8.968 | 981,165 | -0.20(-2.15%) |
Jan 09, 2009 | 9.373 | 9.373 | 9.145 | 9.165 | 377,677 | -0.21(-2.26%) |
Jan 08, 2009 | 9.340 | 9.386 | 9.194 | 9.377 | 959,493 | -0.07(-0.74%) |
Jan 07, 2009 | 9.548 | 9.548 | 9.367 | 9.448 | 243,367 | -0.23(-2.38%) |
Jan 06, 2009 | 9.677 | 9.754 | 9.581 | 9.677 | 509,393 | +0.09(+0.96%) |
Jan 05, 2009 | 9.588 | 9.647 | 9.461 | 9.585 | 2,029,071 | -0.00(-0.05%) |
Jan 02, 2009 | 9.253 | 9.620 | 9.244 | 9.590 | 0 | +0.32(+3.42%) |
Jan 01, 2009 | 9.064 | 9.301 | 9.064 | 9.272 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.064 | 9.301 | 9.064 | 9.272 | 713,769 | +0.20(+2.22%) |
Dec 30, 2008 | 8.865 | 9.073 | 8.848 | 9.071 | 405,183 | +0.25(+2.78%) |
Dec 29, 2008 | 8.883 | 8.898 | 8.721 | 8.826 | 186,901 | -0.09(-1.01%) |
Dec 26, 2008 | 8.999 | 8.999 | 8.858 | 8.916 | 195,161 | +0.03(+0.31%) |
Dec 24, 2008 | 8.902 | 8.918 | 8.857 | 8.888 | 195,065 | +0.04(+0.45%) |
Dec 23, 2008 | 8.999 | 8.999 | 8.802 | 8.848 | 193,681 | -0.14(-1.52%) |
Dec 22, 2008 | 9.222 | 9.222 | 8.811 | 8.984 | 689,044 | -0.20(-2.16%) |
Dec 19, 2008 | 9.286 | 9.362 | 9.113 | 9.183 | 435,901 | +0.00(+0.05%) |
Dec 18, 2008 | 9.380 | 9.380 | 9.087 | 9.179 | 283,783 | -0.12(-1.29%) |
Dec 17, 2008 | 9.128 | 9.387 | 9.128 | 9.299 | 239,049 | +0.05(+0.57%) |
Dec 16, 2008 | 8.968 | 9.283 | 8.938 | 9.246 | 533,468 | +0.42(+4.74%) |
Dec 15, 2008 | 8.911 | 9.038 | 8.719 | 8.828 | 436,902 | -0.10(-1.13%) |
Dec 12, 2008 | 8.638 | 8.964 | 8.635 | 8.929 | 319,069 | +0.04(+0.42%) |
Dec 11, 2008 | 9.036 | 9.141 | 8.837 | 8.892 | 552,541 | -0.26(-2.82%) |
Dec 10, 2008 | 9.008 | 9.176 | 8.951 | 9.150 | 465,449 | +0.20(+2.20%) |
Dec 09, 2008 | 9.143 | 9.292 | 8.918 | 8.953 | 948,771 | -0.26(-2.85%) |
Dec 08, 2008 | 9.209 | 9.310 | 9.075 | 9.216 | 877,719 | +0.18(+2.04%) |
Dec 05, 2008 | 8.511 | 9.038 | 8.384 | 9.032 | 1,247,283 | +0.38(+4.43%) |
Dec 04, 2008 | 8.611 | 8.896 | 8.530 | 8.649 | 460,228 | -0.00(-0.03%) |
Dec 03, 2008 | 8.375 | 8.651 | 8.193 | 8.651 | 844,849 | +0.28(+3.32%) |
Dec 02, 2008 | 8.224 | 8.399 | 8.106 | 8.373 | 862,017 | +0.25(+3.10%) |
Dec 01, 2008 | 8.528 | 8.593 | 8.110 | 8.121 | 1,183,563 | -0.65(-7.44%) |
Nov 28, 2008 | 8.754 | 8.782 | 8.670 | 8.773 | 216,185 | +0.06(+0.70%) |
Nov 26, 2008 | 8.185 | 8.732 | 8.182 | 8.712 | 760,937 | +0.34(+4.11%) |
Nov 25, 2008 | 8.368 | 8.421 | 8.099 | 8.368 | 899,725 | +0.19(+2.36%) |
Nov 24, 2008 | 7.863 | 8.327 | 7.742 | 8.176 | 1,053,967 | +0.47(+6.08%) |
Nov 21, 2008 | 7.517 | 7.716 | 7.178 | 7.707 | 1,113,799 | +0.34(+4.64%) |
Nov 20, 2008 | 7.644 | 7.904 | 7.359 | 7.366 | 634,178 | -0.39(-4.97%) |
Nov 19, 2008 | 8.143 | 8.311 | 7.729 | 7.751 | 480,096 | -0.44(-5.32%) |
Nov 18, 2008 | 8.193 | 8.327 | 7.939 | 8.187 | 283,550 | -0.01(-0.13%) |
Nov 17, 2008 | 8.329 | 8.445 | 8.191 | 8.198 | 330,445 | -0.20(-2.40%) |
Nov 14, 2008 | 8.559 | 8.843 | 8.390 | 8.399 | 893,384 | -0.34(-3.86%) |
Nov 13, 2008 | 8.353 | 8.736 | 7.885 | 8.736 | 1,058,303 | +0.47(+5.72%) |
Nov 12, 2008 | 8.535 | 8.618 | 8.241 | 8.263 | 548,649 | -0.49(-5.58%) |
Nov 11, 2008 | 8.861 | 8.929 | 8.589 | 8.751 | 362,684 | -0.26(-2.94%) |
Nov 10, 2008 | 9.397 | 9.397 | 8.870 | 9.016 | 1,004,898 | -0.12(-1.27%) |
Nov 07, 2008 | 9.051 | 9.180 | 8.966 | 9.132 | 699,383 | +0.16(+1.83%) |
Nov 06, 2008 | 9.380 | 9.380 | 8.940 | 8.968 | 250,749 | -0.36(-3.83%) |
Nov 05, 2008 | 9.706 | 9.785 | 9.325 | 9.325 | 161,638 | -0.49(-4.97%) |
Nov 04, 2008 | 9.824 | 9.857 | 9.607 | 9.813 | 283,719 | +0.23(+2.45%) |
Nov 03, 2008 | 9.715 | 9.761 | 9.520 | 9.579 | 259,050 | -0.06(-0.61%) |
Oct 31, 2008 | 9.432 | 9.827 | 9.334 | 9.638 | 344,063 | +0.20(+2.13%) |
Oct 30, 2008 | 9.259 | 9.555 | 9.183 | 9.437 | 1,005,771 | +0.34(+3.70%) |
Oct 29, 2008 | 8.973 | 9.518 | 8.957 | 9.100 | 503,335 | -0.03(-0.29%) |
Oct 28, 2008 | 8.530 | 9.130 | 8.220 | 9.126 | 534,606 | +0.90(+10.91%) |
Oct 27, 2008 | 8.524 | 8.609 | 8.123 | 8.228 | 651,205 | -0.26(-3.04%) |
Oct 24, 2008 | 7.725 | 8.677 | 7.725 | 8.487 | 909,090 | -0.35(-3.96%) |
Oct 23, 2008 | 8.909 | 8.955 | 8.364 | 8.837 | 1,033,254 | -0.06(-0.64%) |
Oct 22, 2008 | 8.999 | 9.187 | 8.675 | 8.894 | 432,466 | -0.44(-4.74%) |
Oct 21, 2008 | 9.660 | 9.660 | 9.310 | 9.336 | 323,455 | -0.18(-1.91%) |
Oct 20, 2008 | 9.360 | 9.535 | 9.222 | 9.518 | 998,790 | +0.28(+3.06%) |
Oct 17, 2008 | 9.202 | 9.529 | 8.951 | 9.235 | 1,482,546 | +0.02(+0.26%) |
Oct 16, 2008 | 8.668 | 9.268 | 8.443 | 9.211 | 2,110,315 | +0.40(+4.57%) |
Oct 15, 2008 | 9.476 | 9.491 | 8.789 | 8.808 | 2,140,005 | -0.84(-8.71%) |
Oct 14, 2008 | 10.61 | 10.61 | 9.417 | 9.649 | 1,028,507 | -0.16(-1.65%) |
Oct 13, 2008 | 9.791 | 9.820 | 9.323 | 9.811 | 429,629 | +0.67(+7.38%) |
Oct 10, 2008 | 8.285 | 9.198 | 8.285 | 9.137 | 778,009 | -0.20(-2.13%) |
Oct 09, 2008 | 9.944 | 9.962 | 9.146 | 9.336 | 995,126 | -0.51(-5.22%) |
Oct 08, 2008 | 9.575 | 10.16 | 9.518 | 9.850 | 1,390,081 | -0.09(-0.86%) |
Oct 07, 2008 | 10.52 | 10.82 | 9.894 | 9.936 | 796,653 | -0.58(-5.48%) |
Oct 06, 2008 | 10.60 | 10.66 | 9.933 | 10.51 | 1,598,861 | -0.38(-3.50%) |
Oct 03, 2008 | 11.37 | 11.37 | 10.88 | 10.89 | 765,930 | -0.25(-2.28%) |
Oct 02, 2008 | 11.35 | 11.51 | 11.09 | 11.15 | 833,045 | -0.33(-2.90%) |
Oct 01, 2008 | 11.58 | 11.61 | 11.46 | 11.48 | 1,050,203 | -0.12(-1.02%) |
Sep 30, 2008 | 11.70 | 11.70 | 11.32 | 11.60 | 401,606 | +0.25(+2.18%) |
Sep 29, 2008 | 12.16 | 12.16 | 11.20 | 11.35 | 656,604 | -0.71(-5.92%) |
Sep 26, 2008 | 11.65 | 12.06 | 11.45 | 12.06 | 0 | +0.11(+0.95%) |
Sep 25, 2008 | 11.89 | 12.06 | 11.83 | 11.95 | 286,204 | +0.18(+1.49%) |
Sep 24, 2008 | 11.93 | 11.93 | 11.75 | 11.77 | 206,066 | -0.11(-0.90%) |
Sep 23, 2008 | 11.93 | 12.18 | 11.84 | 11.88 | 762,623 | -0.10(-0.80%) |
Sep 22, 2008 | 12.56 | 12.90 | 11.98 | 11.98 | 1,961,061 | -0.54(-4.30%) |
Sep 19, 2008 | 109.45 | 18.43 | 12.49 | 12.52 | 0 | +0.11(+0.91%) |
Sep 18, 2008 | 11.83 | 12.40 | 11.79 | 12.40 | 1,326,800 | +0.38(+3.16%) |
Sep 17, 2008 | 12.40 | 12.44 | 12.01 | 12.02 | 654,476 | -0.53(-4.19%) |
Sep 16, 2008 | 12.30 | 12.63 | 12.30 | 12.55 | 622,049 | +0.02(+0.16%) |
Sep 15, 2008 | 12.41 | 12.79 | 12.41 | 12.53 | 853,269 | -0.30(-2.35%) |
Sep 12, 2008 | 12.74 | 12.88 | 12.71 | 12.83 | 390,852 | -0.10(-0.78%) |
Sep 11, 2008 | 12.50 | 12.94 | 12.50 | 12.93 | 361,647 | +0.16(+1.29%) |
Sep 10, 2008 | 12.81 | 12.88 | 12.64 | 12.77 | 386,590 | -0.00(-0.03%) |
Sep 09, 2008 | 13.08 | 13.17 | 12.76 | 12.77 | 500,663 | -0.27(-2.05%) |
Sep 08, 2008 | 13.08 | 13.22 | 12.78 | 13.04 | 992,449 | +0.39(+3.10%) |
Sep 05, 2008 | 12.52 | 12.67 | 12.37 | 12.65 | 0 | +0.01(+0.10%) |
Sep 04, 2008 | 12.91 | 12.91 | 12.63 | 12.63 | 542,112 | -0.31(-2.42%) |
Sep 03, 2008 | 12.90 | 13.00 | 12.82 | 12.95 | 336,351 | +0.06(+0.44%) |