Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.659 | 9.739 | 9.506 | 9.663 | 349,839 | -0.10(-1.03%) |
Aug 28, 2009 | 9.924 | 9.980 | 9.659 | 9.763 | 149,698 | -0.05(-0.49%) |
Aug 27, 2009 | 9.832 | 9.908 | 9.446 | 9.811 | 208,699 | -0.02(-0.20%) |
Aug 26, 2009 | 9.936 | 9.963 | 9.735 | 9.832 | 374,382 | -0.10(-1.01%) |
Aug 25, 2009 | 10.02 | 10.14 | 9.832 | 9.932 | 383,781 | -0.06(-0.60%) |
Aug 24, 2009 | 10.12 | 10.33 | 9.916 | 9.992 | 286,280 | -0.07(-0.72%) |
Aug 21, 2009 | 9.924 | 10.09 | 9.876 | 10.06 | 375,733 | +0.27(+2.71%) |
Aug 20, 2009 | 9.908 | 9.952 | 9.751 | 9.799 | 273,410 | -0.10(-1.06%) |
Aug 19, 2009 | 9.546 | 9.916 | 9.546 | 9.904 | 196,869 | +0.20(+2.07%) |
Aug 18, 2009 | 9.502 | 9.739 | 9.353 | 9.703 | 263,010 | +0.28(+2.94%) |
Aug 17, 2009 | 9.514 | 9.594 | 9.377 | 9.426 | 192,682 | -0.28(-2.90%) |
Aug 14, 2009 | 9.976 | 9.976 | 9.502 | 9.707 | 225,047 | -0.27(-2.70%) |
Aug 13, 2009 | 9.980 | 10.02 | 9.807 | 9.976 | 178,570 | +0.01(+0.12%) |
Aug 12, 2009 | 9.904 | 10.10 | 9.840 | 9.964 | 263,321 | +0.04(+0.40%) |
Aug 11, 2009 | 9.872 | 9.956 | 9.703 | 9.924 | 269,359 | +0.03(+0.28%) |
Aug 10, 2009 | 9.767 | 10.01 | 9.731 | 9.896 | 291,542 | -0.01(-0.08%) |
Aug 07, 2009 | 9.920 | 9.960 | 9.719 | 9.904 | 431,104 | +0.10(+0.98%) |
Aug 06, 2009 | 9.767 | 9.956 | 9.671 | 9.807 | 470,140 | -0.04(-0.41%) |
Aug 05, 2009 | 9.904 | 9.940 | 9.627 | 9.848 | 601,604 | -0.10(-0.97%) |
Aug 04, 2009 | 10.61 | 10.67 | 9.546 | 9.944 | 1,087,219 | -0.55(-5.21%) |
Aug 03, 2009 | 10.17 | 10.49 | 10.04 | 10.49 | 626,336 | +0.45(+4.44%) |
Jul 31, 2009 | 10.12 | 10.25 | 10.04 | 10.04 | 479,997 | -0.08(-0.83%) |
Jul 30, 2009 | 10.05 | 10.37 | 10.04 | 10.13 | 626,675 | +0.12(+1.25%) |
Jul 29, 2009 | 9.948 | 10.07 | 9.819 | 10.00 | 554,644 | -0.07(-0.72%) |
Jul 28, 2009 | 9.932 | 10.24 | 9.932 | 10.08 | 812,296 | +0.18(+1.83%) |
Jul 27, 2009 | 10.15 | 10.23 | 9.848 | 9.896 | 785,581 | -0.21(-2.11%) |
Jul 24, 2009 | 9.639 | 10.12 | 9.558 | 10.11 | 1,751 | +0.36(+3.71%) |
Jul 23, 2009 | 9.204 | 9.892 | 9.172 | 9.747 | 1,028,962 | +0.54(+5.90%) |
Jul 22, 2009 | 8.915 | 9.233 | 8.778 | 9.204 | 848,306 | +0.30(+3.34%) |
Jul 21, 2009 | 8.702 | 8.931 | 8.656 | 8.907 | 782,844 | +0.31(+3.65%) |
Jul 20, 2009 | 8.678 | 8.839 | 8.561 | 8.594 | 510,374 | -0.02(-0.19%) |
Jul 17, 2009 | 8.425 | 8.646 | 8.316 | 8.610 | 508,125 | +0.20(+2.39%) |
Jul 16, 2009 | 8.212 | 8.457 | 8.184 | 8.409 | 225,104 | +0.14(+1.65%) |
Jul 15, 2009 | 8.240 | 8.300 | 8.132 | 8.272 | 422,702 | +0.19(+2.39%) |
Jul 14, 2009 | 8.007 | 8.135 | 7.802 | 8.079 | 279,995 | +0.04(+0.55%) |
Jul 13, 2009 | 7.842 | 8.059 | 7.838 | 8.035 | 192,617 | +0.20(+2.51%) |
Jul 10, 2009 | 7.597 | 7.854 | 7.557 | 7.838 | 264,742 | +0.21(+2.79%) |
Jul 09, 2009 | 7.810 | 7.810 | 7.557 | 7.625 | 395,935 | -0.09(-1.20%) |
Jul 08, 2009 | 7.721 | 7.774 | 7.593 | 7.717 | 496,121 | +0.05(+0.68%) |
Jul 07, 2009 | 8.011 | 8.019 | 7.661 | 7.665 | 268,824 | -0.37(-4.65%) |
Jul 06, 2009 | 8.059 | 8.059 | 7.798 | 8.039 | 224,992 | -0.05(-0.65%) |
Jul 02, 2009 | 8.429 | 8.453 | 8.091 | 8.091 | 244,913 | -0.43(-5.00%) |
Jul 01, 2009 | 8.236 | 8.626 | 8.184 | 8.517 | 559,391 | +0.32(+3.92%) |
Jun 30, 2009 | 8.461 | 8.481 | 8.163 | 8.196 | 321,700 | -0.27(-3.14%) |
Jun 29, 2009 | 8.457 | 8.557 | 8.236 | 8.461 | 218,170 | +0.07(+0.81%) |
Jun 26, 2009 | 8.175 | 8.393 | 8.175 | 8.393 | 579,203 | +0.19(+2.35%) |
Jun 25, 2009 | 7.991 | 8.220 | 7.950 | 8.200 | 387,854 | +0.31(+3.87%) |
Jun 24, 2009 | 7.774 | 8.063 | 7.745 | 7.894 | 336,195 | +0.12(+1.50%) |
Jun 23, 2009 | 7.902 | 7.918 | 7.693 | 7.778 | 361,358 | -0.00(-0.05%) |
Jun 22, 2009 | 8.127 | 8.188 | 7.778 | 7.782 | 355,879 | -0.44(-5.33%) |
Jun 19, 2009 | 8.208 | 8.264 | 8.123 | 8.220 | 493,521 | +0.12(+1.49%) |
Jun 18, 2009 | 8.039 | 8.184 | 7.962 | 8.099 | 402,779 | -0.03(-0.40%) |
Jun 17, 2009 | 8.055 | 8.208 | 7.954 | 8.131 | 390,106 | +0.01(+0.15%) |
Jun 16, 2009 | 8.352 | 8.429 | 8.071 | 8.119 | 261,562 | -0.23(-2.79%) |
Jun 15, 2009 | 8.618 | 8.618 | 8.188 | 8.352 | 330,647 | -0.49(-5.55%) |
Jun 12, 2009 | 8.770 | 8.863 | 8.678 | 8.843 | 301,145 | -0.03(-0.32%) |
Jun 11, 2009 | 8.762 | 9.072 | 8.742 | 8.871 | 358,106 | +0.08(+0.96%) |
Jun 10, 2009 | 8.875 | 8.883 | 8.505 | 8.786 | 417,886 | +0.02(+0.18%) |
Jun 09, 2009 | 8.437 | 8.887 | 8.397 | 8.770 | 840,992 | +0.33(+3.86%) |
Jun 08, 2009 | 8.372 | 8.541 | 8.312 | 8.445 | 359,303 | +0.02(+0.29%) |
Jun 05, 2009 | 8.654 | 8.742 | 8.344 | 8.421 | 702,820 | -0.12(-1.41%) |
Jun 04, 2009 | 8.465 | 8.561 | 8.312 | 8.541 | 539,045 | +0.10(+1.24%) |
Jun 03, 2009 | 8.356 | 8.445 | 8.196 | 8.437 | 440,098 | -0.03(-0.38%) |
Jun 02, 2009 | 8.473 | 8.589 | 8.352 | 8.469 | 854,143 | -0.02(-0.24%) |
Jun 01, 2009 | 8.356 | 8.614 | 8.256 | 8.489 | 719,417 | +0.27(+3.28%) |
May 29, 2009 | 8.180 | 8.288 | 8.115 | 8.220 | 483,880 | +0.08(+1.04%) |
May 28, 2009 | 8.155 | 8.260 | 7.902 | 8.135 | 404,876 | +0.00(+0.05%) |
May 27, 2009 | 8.220 | 8.344 | 8.113 | 8.131 | 560,016 | -0.12(-1.41%) |
May 26, 2009 | 8.175 | 8.308 | 8.075 | 8.248 | 633,661 | +0.08(+1.03%) |
May 22, 2009 | 8.143 | 8.348 | 8.095 | 8.163 | 353,058 | +0.00(+0.05%) |
May 21, 2009 | 8.360 | 8.360 | 8.055 | 8.159 | 356,250 | -0.40(-4.65%) |
May 20, 2009 | 8.598 | 8.907 | 8.505 | 8.557 | 591,918 | -0.01(-0.14%) |
May 19, 2009 | 8.549 | 8.730 | 8.477 | 8.569 | 304,827 | +0.00(+0.05%) |
May 18, 2009 | 8.099 | 8.569 | 7.766 | 8.565 | 512,215 | +0.49(+6.13%) |
May 15, 2009 | 8.059 | 8.320 | 7.991 | 8.071 | 514,706 | -0.01(-0.15%) |
May 14, 2009 | 8.083 | 8.175 | 7.882 | 8.083 | 825,823 | +0.06(+0.70%) |
May 13, 2009 | 8.232 | 8.304 | 7.979 | 8.027 | 981,669 | -0.38(-4.54%) |
May 12, 2009 | 8.457 | 8.501 | 8.300 | 8.409 | 612,449 | +0.03(+0.38%) |
May 11, 2009 | 8.135 | 8.537 | 8.083 | 8.376 | 608,453 | +0.11(+1.36%) |
May 08, 2009 | 8.244 | 8.264 | 8.095 | 8.264 | 757,380 | +0.22(+2.75%) |
May 07, 2009 | 8.280 | 8.304 | 8.019 | 8.043 | 675,226 | -0.02(-0.20%) |
May 06, 2009 | 8.260 | 8.292 | 7.822 | 8.059 | 768,524 | +0.02(+0.25%) |
May 05, 2009 | 8.111 | 8.622 | 7.850 | 8.039 | 1,775,567 | +0.18(+2.30%) |
May 04, 2009 | 7.569 | 7.882 | 7.492 | 7.858 | 807,661 | +0.39(+5.16%) |
May 01, 2009 | 7.476 | 7.589 | 7.348 | 7.472 | 866,859 | -0.04(-0.59%) |
Apr 30, 2009 | 7.569 | 7.910 | 7.468 | 7.516 | 579,800 | +0.08(+1.08%) |
Apr 29, 2009 | 6.897 | 7.480 | 6.829 | 7.436 | 653,514 | +0.63(+9.27%) |
Apr 28, 2009 | 6.833 | 7.034 | 6.757 | 6.805 | 614,292 | -0.10(-1.40%) |
Apr 27, 2009 | 7.219 | 7.231 | 6.837 | 6.901 | 564,549 | -0.44(-5.97%) |
Apr 24, 2009 | 6.938 | 7.432 | 6.831 | 7.339 | 671,281 | +0.51(+7.54%) |
Apr 23, 2009 | 6.712 | 6.970 | 6.692 | 6.825 | 621,871 | +0.12(+1.86%) |
Apr 22, 2009 | 6.640 | 6.966 | 6.628 | 6.700 | 461,671 | -0.02(-0.22%) |
Apr 21, 2009 | 6.632 | 6.793 | 6.463 | 6.715 | 671,920 | +0.01(+0.10%) |
Apr 20, 2009 | 7.134 | 7.223 | 6.708 | 6.708 | 428,681 | -0.54(-7.48%) |
Apr 17, 2009 | 7.006 | 7.323 | 6.929 | 7.251 | 478,310 | +0.27(+3.86%) |
Apr 16, 2009 | 6.793 | 7.078 | 6.668 | 6.982 | 939,387 | +0.24(+3.58%) |
Apr 15, 2009 | 6.704 | 6.869 | 6.684 | 6.741 | 599,842 | -0.04(-0.53%) |
Apr 14, 2009 | 6.809 | 6.994 | 6.712 | 6.777 | 598,051 | -0.16(-2.32%) |
Apr 13, 2009 | 7.058 | 7.126 | 6.909 | 6.938 | 520,896 | -0.28(-3.90%) |
Apr 09, 2009 | 6.833 | 7.235 | 6.765 | 7.219 | 501,062 | +0.56(+8.39%) |
Apr 08, 2009 | 6.507 | 6.708 | 6.507 | 6.660 | 315,995 | +0.16(+2.47%) |
Apr 07, 2009 | 6.664 | 6.708 | 6.467 | 6.499 | 336,018 | -0.29(-4.32%) |
Apr 06, 2009 | 6.805 | 6.873 | 6.656 | 6.793 | 597,103 | -0.09(-1.34%) |
Apr 03, 2009 | 6.596 | 6.897 | 6.524 | 6.885 | 794,107 | +0.29(+4.39%) |
Apr 02, 2009 | 6.226 | 6.664 | 6.226 | 6.596 | 978,492 | +0.55(+9.11%) |
Apr 01, 2009 | 5.768 | 6.089 | 5.708 | 6.045 | 443,992 | +0.16(+2.80%) |
Mar 31, 2009 | 5.973 | 6.041 | 5.784 | 5.880 | 475,986 | +0.01(+0.14%) |
Mar 30, 2009 | 5.808 | 5.985 | 5.700 | 5.872 | 924,019 | -0.67(-10.26%) |
Mar 26, 2009 | 6.532 | 6.592 | 6.351 | 6.544 | 764,172 | +0.08(+1.18%) |
Mar 25, 2009 | 6.081 | 6.612 | 6.009 | 6.467 | 860,873 | +0.43(+7.12%) |
Mar 24, 2009 | 5.973 | 6.246 | 5.929 | 6.037 | 687,883 | -0.02(-0.33%) |
Mar 23, 2009 | 5.768 | 6.065 | 5.768 | 6.057 | 763,068 | +0.52(+9.44%) |
Mar 20, 2009 | 5.631 | 5.687 | 5.482 | 5.535 | 878,413 | -0.06(-1.08%) |
Mar 19, 2009 | 5.671 | 5.784 | 5.507 | 5.595 | 600,178 | -0.01(-0.14%) |
Mar 18, 2009 | 5.511 | 5.663 | 5.378 | 5.603 | 831,279 | +0.05(+0.94%) |
Mar 17, 2009 | 5.221 | 5.555 | 5.221 | 5.551 | 513,693 | +0.30(+5.74%) |
Mar 16, 2009 | 5.233 | 5.402 | 5.169 | 5.249 | 804,168 | +0.08(+1.63%) |
Mar 13, 2009 | 4.888 | 5.201 | 4.888 | 5.165 | 0 | +0.32(+6.64%) |
Mar 12, 2009 | 4.763 | 4.892 | 4.558 | 4.843 | 937,026 | +0.04(+0.84%) |
Mar 11, 2009 | 4.707 | 4.883 | 4.618 | 4.803 | 523,319 | +0.15(+3.20%) |
Mar 10, 2009 | 4.341 | 4.687 | 4.285 | 4.654 | 752,419 | +0.47(+11.35%) |
Mar 09, 2009 | 4.253 | 4.361 | 4.140 | 4.180 | 833,070 | -0.14(-3.17%) |
Mar 06, 2009 | 4.301 | 4.449 | 4.216 | 4.317 | 0 | -0.08(-1.74%) |
Mar 05, 2009 | 4.711 | 4.751 | 4.200 | 4.393 | 538,747 | -0.50(-10.19%) |
Mar 04, 2009 | 4.859 | 5.036 | 4.763 | 4.892 | 811,448 | +0.16(+3.40%) |
Mar 02, 2009 | 4.912 | 5.008 | 4.707 | 4.731 | 474,314 | -0.29(-5.76%) |
Feb 27, 2009 | 5.109 | 5.261 | 5.008 | 5.020 | 0 | -0.19(-3.70%) |
Feb 26, 2009 | 5.398 | 5.507 | 5.189 | 5.213 | 397,189 | -0.14(-2.63%) |
Feb 25, 2009 | 5.434 | 5.543 | 5.237 | 5.354 | 573,610 | -0.15(-2.77%) |
Feb 24, 2009 | 5.462 | 5.591 | 5.298 | 5.507 | 663,680 | +0.11(+2.09%) |
Feb 23, 2009 | 5.623 | 5.732 | 5.390 | 5.394 | 851,894 | -0.24(-4.21%) |
Feb 20, 2009 | 5.567 | 5.784 | 5.559 | 5.631 | 751,573 | -0.02(-0.43%) |
Feb 19, 2009 | 5.764 | 5.764 | 5.615 | 5.655 | 838,004 | -0.07(-1.26%) |
Feb 18, 2009 | 5.478 | 6.218 | 5.358 | 5.728 | 1,492,051 | +0.22(+4.01%) |
Feb 17, 2009 | 5.515 | 5.615 | 5.418 | 5.507 | 812,269 | -0.16(-2.91%) |
Feb 13, 2009 | 5.663 | 5.824 | 5.617 | 5.671 | 313,396 | +0.00(+0.00%) |
Feb 12, 2009 | 5.555 | 5.708 | 5.446 | 5.671 | 354,717 | +0.03(+0.57%) |
Feb 11, 2009 | 5.623 | 5.788 | 5.563 | 5.639 | 357,394 | +0.04(+0.65%) |
Feb 10, 2009 | 5.864 | 5.949 | 5.551 | 5.603 | 532,104 | -0.32(-5.43%) |
Feb 09, 2009 | 5.876 | 6.085 | 5.816 | 5.925 | 258,490 | +0.04(+0.75%) |
Feb 06, 2009 | 5.724 | 5.911 | 5.724 | 5.880 | 460,419 | +0.17(+2.96%) |
Feb 05, 2009 | 5.495 | 5.860 | 5.454 | 5.712 | 455,244 | +0.15(+2.67%) |
Feb 04, 2009 | 5.326 | 5.643 | 5.314 | 5.563 | 764,130 | +0.25(+4.77%) |
Feb 03, 2009 | 5.418 | 5.418 | 5.209 | 5.310 | 797,249 | -0.08(-1.56%) |
Feb 02, 2009 | 5.454 | 5.527 | 5.286 | 5.394 | 937,772 | -0.10(-1.83%) |
Jan 30, 2009 | 5.917 | 5.945 | 5.430 | 5.495 | 0 | -0.40(-6.75%) |
Jan 29, 2009 | 5.945 | 6.077 | 5.884 | 5.892 | 690,154 | -0.14(-2.40%) |
Jan 28, 2009 | 5.888 | 6.101 | 5.840 | 6.037 | 657,157 | +0.29(+5.03%) |
Jan 27, 2009 | 5.631 | 5.864 | 5.619 | 5.748 | 592,130 | +0.12(+2.14%) |
Jan 26, 2009 | 5.474 | 5.836 | 5.474 | 5.627 | 627,538 | +0.12(+2.19%) |
Jan 23, 2009 | 5.298 | 5.679 | 5.261 | 5.507 | 670,213 | +0.02(+0.44%) |
Jan 22, 2009 | 5.708 | 5.740 | 5.282 | 5.482 | 1,013,606 | -0.34(-5.87%) |
Jan 21, 2009 | 5.507 | 5.840 | 5.362 | 5.824 | 653,609 | +0.32(+5.84%) |
Jan 20, 2009 | 6.025 | 6.025 | 5.430 | 5.503 | 761,311 | -0.56(-9.28%) |
Jan 16, 2009 | 6.025 | 6.087 | 5.800 | 6.065 | 651,726 | +0.11(+1.82%) |
Jan 15, 2009 | 5.876 | 6.021 | 5.535 | 5.957 | 571,134 | +0.07(+1.16%) |
Jan 14, 2009 | 6.041 | 6.162 | 5.740 | 5.888 | 688,838 | -0.26(-4.19%) |
Jan 13, 2009 | 5.896 | 6.205 | 5.880 | 6.146 | 292,701 | +0.20(+3.38%) |
Jan 12, 2009 | 6.013 | 6.085 | 5.884 | 5.945 | 319,735 | -0.09(-1.53%) |
Jan 09, 2009 | 6.519 | 6.519 | 6.025 | 6.037 | 611,135 | -0.45(-6.94%) |
Jan 08, 2009 | 6.327 | 6.528 | 6.158 | 6.487 | 486,478 | +0.12(+1.89%) |
Jan 07, 2009 | 6.524 | 6.576 | 6.302 | 6.367 | 439,971 | -0.32(-4.81%) |
Jan 06, 2009 | 6.749 | 6.831 | 6.536 | 6.688 | 606,259 | +0.03(+0.42%) |
Jan 05, 2009 | 6.684 | 6.793 | 6.451 | 6.660 | 537,978 | -0.04(-0.66%) |
Jan 02, 2009 | 6.556 | 6.769 | 6.483 | 6.704 | 0 | +0.16(+2.39%) |
Jan 01, 2009 | 6.375 | 6.640 | 6.126 | 6.548 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.375 | 6.640 | 6.126 | 6.548 | 556,655 | +0.16(+2.52%) |
Dec 30, 2008 | 6.049 | 6.423 | 5.870 | 6.387 | 739,671 | +0.44(+7.44%) |
Dec 29, 2008 | 6.194 | 6.218 | 5.892 | 5.945 | 779,411 | -0.29(-4.58%) |
Dec 26, 2008 | 6.130 | 6.290 | 6.065 | 6.230 | 180,354 | +0.14(+2.31%) |
Dec 24, 2008 | 6.041 | 6.186 | 5.953 | 6.089 | 192,012 | +0.14(+2.36%) |
Dec 23, 2008 | 6.122 | 6.182 | 5.856 | 5.949 | 412,116 | -0.12(-1.99%) |
Dec 22, 2008 | 6.270 | 6.274 | 5.836 | 6.069 | 703,270 | -0.18(-2.83%) |
Dec 19, 2008 | 6.471 | 6.572 | 6.194 | 6.246 | 819,775 | -0.19(-2.94%) |
Dec 18, 2008 | 6.640 | 6.700 | 6.379 | 6.435 | 786,051 | -0.17(-2.56%) |
Dec 17, 2008 | 6.419 | 6.777 | 6.415 | 6.604 | 628,531 | +0.17(+2.62%) |
Dec 16, 2008 | 6.077 | 6.471 | 6.077 | 6.435 | 642,824 | +0.39(+6.52%) |
Dec 15, 2008 | 6.130 | 6.290 | 5.874 | 6.041 | 588,313 | -0.09(-1.44%) |
Dec 12, 2008 | 5.728 | 6.170 | 5.627 | 6.130 | 1,022,824 | +0.28(+4.74%) |
Dec 11, 2008 | 6.081 | 6.258 | 5.748 | 5.852 | 886,760 | -0.26(-4.27%) |
Dec 10, 2008 | 6.093 | 6.182 | 5.949 | 6.114 | 1,111,765 | +0.02(+0.33%) |
Dec 09, 2008 | 6.367 | 6.560 | 5.985 | 6.093 | 948,301 | -0.41(-6.30%) |
Dec 08, 2008 | 6.676 | 6.676 | 6.190 | 6.503 | 1,201,696 | +0.18(+2.86%) |
Dec 05, 2008 | 6.029 | 6.351 | 5.776 | 6.323 | 802,561 | +0.22(+3.55%) |
Dec 04, 2008 | 6.186 | 6.576 | 5.901 | 6.106 | 728,702 | -0.16(-2.63%) |
Dec 03, 2008 | 6.097 | 6.668 | 5.969 | 6.270 | 907,287 | +0.13(+2.09%) |
Dec 02, 2008 | 6.596 | 6.708 | 5.909 | 6.142 | 1,083,017 | -0.35(-5.45%) |
Dec 01, 2008 | 6.632 | 6.745 | 6.294 | 6.495 | 788,113 | -0.29(-4.27%) |
Nov 28, 2008 | 6.753 | 6.869 | 6.688 | 6.785 | 417,804 | -0.05(-0.71%) |
Nov 26, 2008 | 6.427 | 7.026 | 6.290 | 6.833 | 667,798 | +0.22(+3.28%) |
Nov 25, 2008 | 6.110 | 6.628 | 6.037 | 6.616 | 983,132 | +0.62(+10.40%) |
Nov 24, 2008 | 5.394 | 6.029 | 5.302 | 5.993 | 892,275 | +0.62(+11.52%) |
Nov 21, 2008 | 5.149 | 5.511 | 4.663 | 5.374 | 757,743 | +0.37(+7.39%) |
Nov 20, 2008 | 5.474 | 5.595 | 4.940 | 5.004 | 953,737 | -0.43(-7.98%) |
Nov 19, 2008 | 6.053 | 6.202 | 5.382 | 5.438 | 466,450 | -0.65(-10.69%) |
Nov 18, 2008 | 5.973 | 6.190 | 5.832 | 6.089 | 752,917 | +0.13(+2.16%) |
Nov 17, 2008 | 5.800 | 6.230 | 5.671 | 5.961 | 639,657 | +0.12(+2.06%) |
Nov 14, 2008 | 6.206 | 6.403 | 5.836 | 5.840 | 612,618 | -0.45(-7.10%) |
Nov 13, 2008 | 5.925 | 6.294 | 5.422 | 6.286 | 926,367 | +0.41(+6.90%) |
Nov 12, 2008 | 6.343 | 6.471 | 5.868 | 5.880 | 766,078 | -0.55(-8.56%) |
Nov 11, 2008 | 6.226 | 6.552 | 6.009 | 6.431 | 1,134,042 | +0.10(+1.59%) |
Nov 10, 2008 | 6.415 | 6.552 | 6.242 | 6.331 | 591,824 | +0.09(+1.42%) |
Nov 07, 2008 | 5.752 | 6.363 | 5.655 | 6.242 | 1,259,664 | +0.54(+9.52%) |
Nov 06, 2008 | 6.294 | 6.487 | 5.655 | 5.700 | 1,575,125 | -1.25(-17.94%) |
Nov 05, 2008 | 7.167 | 7.388 | 6.881 | 6.946 | 842,564 | -0.29(-4.00%) |
Nov 04, 2008 | 7.388 | 7.452 | 7.066 | 7.235 | 845,808 | +0.02(+0.22%) |
Nov 03, 2008 | 7.295 | 7.420 | 7.054 | 7.219 | 676,035 | -0.11(-1.48%) |
Oct 31, 2008 | 6.801 | 7.448 | 6.773 | 7.327 | 1,141,416 | +0.47(+6.86%) |
Oct 30, 2008 | 6.688 | 6.925 | 6.592 | 6.857 | 746,672 | +0.20(+2.96%) |
Oct 29, 2008 | 6.435 | 6.897 | 6.379 | 6.660 | 1,016,587 | +0.26(+4.08%) |
Oct 28, 2008 | 5.945 | 6.411 | 5.635 | 6.399 | 937,697 | +0.58(+9.94%) |
Oct 27, 2008 | 6.194 | 6.491 | 5.820 | 5.820 | 548,153 | -0.51(-8.12%) |
Oct 24, 2008 | 5.945 | 6.528 | 5.868 | 6.335 | 665,489 | -0.23(-3.55%) |
Oct 23, 2008 | 6.729 | 7.038 | 6.101 | 6.568 | 738,032 | -0.20(-2.91%) |
Oct 22, 2008 | 6.897 | 6.905 | 6.536 | 6.765 | 1,125,819 | -0.16(-2.38%) |
Oct 21, 2008 | 7.098 | 7.147 | 6.885 | 6.929 | 1,058,051 | -0.31(-4.22%) |
Oct 20, 2008 | 7.106 | 7.343 | 6.946 | 7.235 | 1,090,510 | +0.19(+2.74%) |
Oct 17, 2008 | 7.126 | 7.408 | 6.946 | 7.042 | 873,375 | -0.31(-4.21%) |
Oct 16, 2008 | 6.966 | 7.404 | 6.628 | 7.352 | 1,129,205 | +0.35(+5.05%) |
Oct 15, 2008 | 7.621 | 7.778 | 6.954 | 6.998 | 577,220 | -0.80(-10.26%) |
Oct 14, 2008 | 8.212 | 8.376 | 7.536 | 7.798 | 1,006,371 | -0.26(-3.19%) |
Oct 13, 2008 | 7.287 | 8.055 | 7.235 | 8.055 | 710,416 | +1.16(+16.85%) |
Oct 10, 2008 | 6.753 | 7.552 | 6.447 | 6.893 | 2,064,927 | -0.20(-2.83%) |
Oct 09, 2008 | 7.496 | 7.733 | 7.094 | 7.094 | 1,426,561 | -0.39(-5.16%) |
Oct 08, 2008 | 7.235 | 7.914 | 7.034 | 7.480 | 945,552 | +0.10(+1.36%) |
Oct 07, 2008 | 8.067 | 8.143 | 7.348 | 7.380 | 853,230 | -0.56(-7.09%) |
Oct 06, 2008 | 7.942 | 8.003 | 7.147 | 7.942 | 1,155,764 | -0.22(-2.71%) |
Oct 03, 2008 | 8.481 | 8.899 | 8.143 | 8.163 | 1,322,049 | -0.27(-3.24%) |
Oct 02, 2008 | 8.618 | 8.843 | 8.308 | 8.437 | 1,404,523 | -0.34(-3.89%) |
Oct 01, 2008 | 8.360 | 8.927 | 8.200 | 8.778 | 1,346,953 | +0.33(+3.85%) |
Sep 30, 2008 | 8.047 | 8.541 | 7.870 | 8.453 | 1,670,950 | +0.63(+8.07%) |
Sep 29, 2008 | 8.537 | 8.537 | 7.456 | 7.822 | 972,463 | -0.92(-10.49%) |
Sep 26, 2008 | 8.646 | 8.931 | 8.276 | 8.738 | 0 | -0.08(-0.87%) |
Sep 25, 2008 | 8.481 | 9.104 | 8.441 | 8.815 | 2,333,951 | +0.33(+3.93%) |
Sep 24, 2008 | 8.722 | 8.722 | 8.348 | 8.481 | 1,342,440 | -0.10(-1.17%) |
Sep 23, 2008 | 8.714 | 8.911 | 8.529 | 8.581 | 1,222,577 | -0.12(-1.43%) |
Sep 22, 2008 | 8.638 | 8.742 | 8.421 | 8.706 | 2,189,943 | +0.01(+0.14%) |
Sep 19, 2008 | 8.340 | 8.927 | 8.340 | 8.694 | 0 | +0.69(+8.58%) |
Sep 18, 2008 | 7.508 | 8.175 | 7.159 | 8.007 | 1,661,297 | +0.61(+8.20%) |
Sep 17, 2008 | 7.737 | 7.790 | 7.134 | 7.400 | 1,195,740 | -0.64(-7.90%) |
Sep 16, 2008 | 7.295 | 8.216 | 7.295 | 8.035 | 1,464,577 | +0.52(+6.90%) |
Sep 15, 2008 | 7.697 | 7.757 | 7.271 | 7.516 | 1,023,264 | -0.49(-6.12%) |
Sep 12, 2008 | 7.918 | 8.107 | 7.653 | 8.007 | 1,185,920 | +0.02(+0.30%) |
Sep 11, 2008 | 7.436 | 7.987 | 7.376 | 7.983 | 1,079,384 | +0.36(+4.75%) |
Sep 10, 2008 | 7.589 | 7.782 | 7.524 | 7.621 | 783,123 | +0.16(+2.16%) |
Sep 09, 2008 | 7.544 | 7.838 | 7.034 | 7.460 | 1,470,334 | -0.14(-1.80%) |
Sep 08, 2008 | 7.597 | 7.625 | 7.476 | 7.597 | 822,541 | +0.25(+3.45%) |
Sep 05, 2008 | 7.311 | 7.380 | 7.094 | 7.343 | 0 | -0.01(-0.11%) |
Sep 04, 2008 | 7.621 | 7.633 | 7.295 | 7.352 | 863,092 | -0.36(-4.64%) |
Sep 03, 2008 | 7.561 | 7.790 | 7.544 | 7.709 | 1,446,592 | +0.09(+1.16%) |