Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.896 | 8.058 | 7.851 | 7.922 | 233,845 | -0.07(-0.89%) |
Aug 28, 2009 | 8.220 | 8.278 | 7.968 | 7.993 | 320,170 | -0.12(-1.51%) |
Aug 27, 2009 | 8.090 | 8.194 | 7.903 | 8.116 | 166,448 | +0.02(+0.24%) |
Aug 26, 2009 | 7.935 | 8.110 | 7.871 | 8.097 | 245,182 | +0.14(+1.79%) |
Aug 25, 2009 | 7.942 | 8.058 | 7.896 | 7.955 | 180,678 | +0.06(+0.82%) |
Aug 24, 2009 | 7.955 | 8.045 | 7.774 | 7.890 | 314,182 | -0.06(-0.73%) |
Aug 21, 2009 | 7.696 | 8.058 | 7.657 | 7.948 | 481,619 | +0.39(+5.13%) |
Aug 20, 2009 | 7.418 | 7.625 | 7.386 | 7.560 | 253,433 | +0.10(+1.30%) |
Aug 19, 2009 | 7.191 | 7.483 | 7.172 | 7.463 | 191,831 | +0.17(+2.40%) |
Aug 18, 2009 | 7.521 | 7.560 | 7.256 | 7.289 | 285,336 | -0.14(-1.91%) |
Aug 17, 2009 | 7.211 | 7.457 | 7.094 | 7.431 | 426,111 | +0.07(+0.97%) |
Aug 14, 2009 | 7.689 | 7.689 | 7.094 | 7.360 | 279,135 | -0.34(-4.45%) |
Aug 13, 2009 | 7.702 | 7.741 | 7.483 | 7.702 | 170,917 | +0.10(+1.28%) |
Aug 12, 2009 | 7.431 | 7.735 | 7.357 | 7.605 | 212,626 | +0.19(+2.53%) |
Aug 11, 2009 | 7.450 | 7.521 | 7.276 | 7.418 | 221,684 | -0.06(-0.86%) |
Aug 10, 2009 | 7.386 | 7.502 | 7.276 | 7.483 | 214,727 | -0.01(-0.09%) |
Aug 07, 2009 | 7.573 | 7.638 | 7.314 | 7.489 | 217,328 | +0.12(+1.58%) |
Aug 06, 2009 | 7.567 | 7.580 | 7.179 | 7.373 | 214,401 | -0.11(-1.47%) |
Aug 05, 2009 | 7.638 | 7.638 | 7.405 | 7.483 | 511,509 | -0.10(-1.36%) |
Aug 04, 2009 | 7.250 | 7.651 | 7.224 | 7.586 | 296,763 | +0.35(+4.83%) |
Aug 03, 2009 | 7.353 | 7.392 | 7.069 | 7.237 | 468,515 | -0.10(-1.41%) |
Jul 31, 2009 | 6.868 | 7.638 | 6.629 | 7.340 | 551,856 | +0.02(+0.26%) |
Jul 30, 2009 | 7.373 | 7.612 | 7.159 | 7.321 | 470,522 | +0.07(+0.98%) |
Jul 29, 2009 | 7.463 | 7.702 | 7.172 | 7.250 | 349,223 | -0.27(-3.53%) |
Jul 28, 2009 | 7.360 | 7.754 | 7.360 | 7.515 | 498,695 | +0.14(+1.84%) |
Jul 27, 2009 | 7.508 | 7.644 | 7.347 | 7.379 | 384,964 | -0.13(-1.72%) |
Jul 24, 2009 | 7.405 | 7.702 | 7.405 | 7.508 | 3,817 | +0.05(+0.69%) |
Jul 23, 2009 | 7.250 | 7.761 | 7.250 | 7.457 | 418,252 | +0.18(+2.49%) |
Jul 22, 2009 | 7.082 | 7.334 | 7.082 | 7.276 | 298,731 | +0.17(+2.37%) |
Jul 21, 2009 | 7.224 | 7.347 | 7.036 | 7.107 | 355,535 | -0.05(-0.72%) |
Jul 20, 2009 | 7.159 | 7.269 | 7.049 | 7.159 | 390,102 | +0.03(+0.45%) |
Jul 17, 2009 | 7.127 | 7.224 | 7.043 | 7.127 | 176,905 | +0.02(+0.27%) |
Jul 16, 2009 | 7.036 | 7.256 | 6.913 | 7.107 | 398,688 | -0.01(-0.09%) |
Jul 15, 2009 | 6.558 | 7.172 | 6.558 | 7.114 | 538,346 | +0.61(+9.45%) |
Jul 14, 2009 | 6.661 | 6.700 | 6.344 | 6.500 | 298,164 | -0.17(-2.52%) |
Jul 13, 2009 | 6.700 | 6.758 | 6.584 | 6.668 | 393,117 | +0.32(+4.99%) |
Jul 10, 2009 | 6.267 | 6.402 | 6.163 | 6.351 | 180,575 | +0.00(+0.00%) |
Jul 09, 2009 | 6.299 | 6.422 | 6.247 | 6.351 | 198,451 | +0.02(+0.31%) |
Jul 08, 2009 | 6.454 | 6.590 | 6.247 | 6.331 | 245,711 | -0.06(-1.01%) |
Jul 07, 2009 | 6.461 | 6.461 | 6.254 | 6.396 | 362,503 | -0.02(-0.30%) |
Jul 06, 2009 | 6.221 | 6.441 | 6.208 | 6.415 | 315,539 | +0.20(+3.23%) |
Jul 02, 2009 | 6.700 | 6.700 | 6.196 | 6.215 | 404,844 | -0.54(-8.04%) |
Jul 01, 2009 | 6.474 | 6.829 | 6.474 | 6.758 | 239,792 | +0.31(+4.81%) |
Jun 30, 2009 | 6.590 | 6.622 | 6.286 | 6.448 | 381,975 | -0.09(-1.38%) |
Jun 29, 2009 | 6.525 | 6.719 | 6.344 | 6.538 | 294,487 | +0.08(+1.20%) |
Jun 26, 2009 | 6.661 | 6.739 | 6.390 | 6.461 | 705,193 | -0.28(-4.13%) |
Jun 25, 2009 | 6.545 | 6.745 | 6.525 | 6.739 | 254,183 | +0.30(+4.72%) |
Jun 24, 2009 | 6.305 | 6.525 | 6.241 | 6.435 | 273,278 | +0.16(+2.58%) |
Jun 23, 2009 | 6.357 | 6.474 | 6.267 | 6.273 | 300,735 | -0.05(-0.82%) |
Jun 22, 2009 | 6.629 | 6.629 | 6.325 | 6.325 | 303,812 | -0.39(-5.78%) |
Jun 19, 2009 | 6.700 | 6.920 | 6.648 | 6.713 | 605,228 | +0.07(+1.07%) |
Jun 18, 2009 | 6.532 | 6.745 | 6.500 | 6.642 | 619,406 | +0.10(+1.48%) |
Jun 17, 2009 | 6.131 | 6.629 | 6.111 | 6.545 | 670,418 | +0.41(+6.75%) |
Jun 16, 2009 | 6.060 | 6.280 | 6.034 | 6.131 | 444,888 | +0.07(+1.17%) |
Jun 15, 2009 | 6.105 | 6.105 | 5.911 | 6.060 | 514,001 | -0.08(-1.37%) |
Jun 12, 2009 | 6.079 | 6.170 | 6.008 | 6.144 | 193,381 | +0.04(+0.64%) |
Jun 11, 2009 | 6.047 | 6.228 | 6.021 | 6.105 | 285,430 | +0.01(+0.21%) |
Jun 10, 2009 | 6.409 | 6.409 | 5.976 | 6.092 | 261,531 | -0.27(-4.17%) |
Jun 09, 2009 | 6.474 | 6.551 | 6.293 | 6.357 | 226,169 | -0.12(-1.80%) |
Jun 08, 2009 | 6.325 | 6.558 | 6.273 | 6.474 | 311,267 | +0.08(+1.32%) |
Jun 05, 2009 | 6.506 | 6.635 | 6.280 | 6.390 | 329,833 | -0.08(-1.30%) |
Jun 04, 2009 | 6.267 | 6.493 | 6.170 | 6.474 | 315,558 | +0.28(+4.49%) |
Jun 03, 2009 | 6.267 | 6.364 | 6.157 | 6.196 | 312,292 | -0.13(-2.05%) |
Jun 02, 2009 | 6.254 | 6.435 | 6.150 | 6.325 | 832,348 | +0.12(+1.88%) |
Jun 01, 2009 | 5.879 | 6.286 | 5.749 | 6.208 | 494,641 | +0.37(+6.31%) |
May 29, 2009 | 5.943 | 5.943 | 5.601 | 5.840 | 457,058 | -0.05(-0.88%) |
May 28, 2009 | 5.782 | 5.930 | 5.652 | 5.892 | 270,925 | +0.16(+2.71%) |
May 27, 2009 | 6.086 | 6.137 | 5.723 | 5.736 | 428,417 | -0.42(-6.83%) |
May 26, 2009 | 5.685 | 6.176 | 5.639 | 6.157 | 620,586 | +0.44(+7.69%) |
May 22, 2009 | 5.672 | 5.844 | 5.672 | 5.717 | 647,203 | +0.07(+1.26%) |
May 21, 2009 | 5.368 | 5.659 | 5.251 | 5.646 | 708,595 | +0.23(+4.18%) |
May 20, 2009 | 5.646 | 5.853 | 5.407 | 5.419 | 394,442 | -0.18(-3.23%) |
May 19, 2009 | 5.730 | 5.759 | 5.594 | 5.601 | 212,074 | -0.21(-3.56%) |
May 18, 2009 | 5.723 | 5.840 | 5.575 | 5.808 | 337,451 | +0.16(+2.75%) |
May 15, 2009 | 5.833 | 5.833 | 5.588 | 5.652 | 319,697 | -0.15(-2.56%) |
May 14, 2009 | 5.626 | 5.943 | 5.581 | 5.801 | 541,069 | +0.16(+2.75%) |
May 13, 2009 | 5.840 | 5.885 | 5.639 | 5.646 | 398,991 | -0.27(-4.49%) |
May 12, 2009 | 6.118 | 6.202 | 5.911 | 5.911 | 609,603 | -0.17(-2.77%) |
May 11, 2009 | 6.305 | 6.422 | 6.066 | 6.079 | 598,301 | -0.34(-5.24%) |
May 08, 2009 | 6.034 | 6.415 | 5.963 | 6.415 | 812,280 | +0.43(+7.24%) |
May 07, 2009 | 6.176 | 6.189 | 5.937 | 5.982 | 902,666 | -0.07(-1.18%) |
May 06, 2009 | 5.950 | 6.086 | 5.743 | 6.053 | 960,223 | +0.23(+4.00%) |
May 05, 2009 | 5.885 | 5.898 | 5.782 | 5.820 | 937,639 | -0.16(-2.60%) |
May 04, 2009 | 5.775 | 5.982 | 5.743 | 5.976 | 813,533 | +0.21(+3.59%) |
May 01, 2009 | 5.646 | 5.827 | 5.620 | 5.769 | 679,309 | +0.09(+1.59%) |
Apr 30, 2009 | 5.478 | 5.853 | 5.245 | 5.678 | 866,655 | +0.01(+0.23%) |
Apr 29, 2009 | 5.452 | 5.665 | 5.400 | 5.665 | 508,840 | +0.25(+4.66%) |
Apr 28, 2009 | 5.128 | 5.652 | 5.128 | 5.413 | 515,203 | +0.26(+5.02%) |
Apr 27, 2009 | 5.277 | 5.419 | 5.128 | 5.154 | 485,069 | -0.27(-4.89%) |
Apr 24, 2009 | 5.452 | 5.581 | 5.329 | 5.419 | 546,283 | +0.02(+0.36%) |
Apr 23, 2009 | 5.348 | 5.478 | 5.019 | 5.400 | 698,257 | +0.03(+0.60%) |
Apr 22, 2009 | 5.665 | 5.762 | 5.310 | 5.368 | 614,127 | -0.36(-6.32%) |
Apr 21, 2009 | 5.148 | 5.814 | 5.148 | 5.730 | 589,933 | +0.51(+9.79%) |
Apr 20, 2009 | 5.659 | 5.659 | 5.213 | 5.219 | 474,323 | -0.54(-9.43%) |
Apr 17, 2009 | 5.820 | 5.827 | 5.691 | 5.762 | 470,809 | -0.05(-0.89%) |
Apr 16, 2009 | 5.820 | 5.872 | 5.672 | 5.814 | 422,937 | +0.00(+0.00%) |
Apr 15, 2009 | 5.620 | 5.820 | 5.504 | 5.814 | 347,312 | +0.23(+4.17%) |
Apr 14, 2009 | 5.711 | 5.866 | 5.568 | 5.581 | 677,801 | -0.25(-4.22%) |
Apr 13, 2009 | 6.021 | 6.373 | 5.568 | 5.827 | 550,640 | -0.33(-5.36%) |
Apr 09, 2009 | 5.943 | 6.183 | 5.762 | 6.157 | 454,396 | +0.41(+7.21%) |
Apr 08, 2009 | 5.665 | 5.788 | 5.536 | 5.743 | 193,882 | +0.17(+3.14%) |
Apr 07, 2009 | 5.665 | 5.833 | 5.568 | 5.568 | 320,827 | -0.27(-4.55%) |
Apr 06, 2009 | 5.846 | 5.905 | 5.717 | 5.833 | 293,247 | -0.08(-1.42%) |
Apr 03, 2009 | 5.911 | 5.930 | 5.639 | 5.917 | 404,233 | -0.03(-0.44%) |
Apr 02, 2009 | 5.633 | 6.079 | 5.633 | 5.943 | 507,305 | +0.50(+9.14%) |
Apr 01, 2009 | 5.277 | 5.471 | 5.109 | 5.445 | 425,723 | +0.03(+0.60%) |
Mar 31, 2009 | 5.225 | 5.594 | 5.128 | 5.413 | 381,474 | +0.31(+6.08%) |
Mar 30, 2009 | 5.258 | 5.310 | 5.051 | 5.103 | 441,512 | -0.69(-11.94%) |
Mar 26, 2009 | 5.562 | 5.795 | 5.335 | 5.795 | 472,466 | +0.34(+6.29%) |
Mar 25, 2009 | 5.258 | 5.536 | 5.096 | 5.452 | 382,901 | +0.28(+5.51%) |
Mar 24, 2009 | 5.594 | 5.594 | 5.167 | 5.167 | 562,902 | -0.56(-9.72%) |
Mar 23, 2009 | 5.394 | 5.730 | 5.355 | 5.723 | 676,000 | +0.43(+8.19%) |
Mar 20, 2009 | 5.407 | 5.452 | 5.290 | 5.290 | 505,706 | -0.07(-1.33%) |
Mar 19, 2009 | 5.614 | 5.614 | 5.323 | 5.361 | 575,286 | -0.14(-2.63%) |
Mar 18, 2009 | 5.381 | 5.626 | 5.329 | 5.506 | 957,436 | -0.05(-0.89%) |
Mar 17, 2009 | 4.986 | 5.581 | 4.986 | 5.555 | 353,893 | +0.55(+10.98%) |
Mar 16, 2009 | 5.174 | 5.439 | 4.967 | 5.006 | 397,527 | -0.10(-2.03%) |
Mar 13, 2009 | 4.747 | 5.154 | 4.695 | 5.109 | 0 | +0.41(+8.67%) |
Mar 12, 2009 | 4.650 | 4.779 | 4.456 | 4.702 | 1,043,992 | +0.03(+0.55%) |
Mar 11, 2009 | 4.514 | 4.734 | 4.398 | 4.676 | 618,752 | +0.21(+4.63%) |
Mar 10, 2009 | 4.171 | 4.475 | 4.010 | 4.469 | 571,053 | +0.47(+11.63%) |
Mar 09, 2009 | 4.120 | 4.126 | 3.939 | 4.003 | 327,269 | -0.17(-4.18%) |
Mar 06, 2009 | 4.275 | 4.275 | 3.945 | 4.178 | 0 | -0.01(-0.15%) |
Mar 05, 2009 | 4.301 | 4.391 | 4.145 | 4.184 | 601,489 | -0.28(-6.37%) |
Mar 04, 2009 | 4.540 | 4.624 | 4.333 | 4.469 | 805,163 | -0.19(-4.03%) |
Mar 02, 2009 | 4.850 | 5.206 | 4.656 | 4.656 | 523,182 | -0.32(-6.37%) |
Feb 27, 2009 | 5.064 | 5.329 | 4.973 | 4.973 | 0 | -0.23(-4.47%) |
Feb 26, 2009 | 5.187 | 5.452 | 5.129 | 5.206 | 328,141 | -0.01(-0.25%) |
Feb 25, 2009 | 5.568 | 5.639 | 5.083 | 5.219 | 328,418 | -0.46(-8.09%) |
Feb 24, 2009 | 5.219 | 5.691 | 5.193 | 5.678 | 604,599 | +0.59(+11.56%) |
Feb 23, 2009 | 5.672 | 5.672 | 5.077 | 5.090 | 440,090 | -0.43(-7.85%) |
Feb 20, 2009 | 5.601 | 5.672 | 5.284 | 5.523 | 0 | -0.25(-4.37%) |
Feb 19, 2009 | 6.196 | 6.196 | 5.743 | 5.775 | 401,601 | -0.29(-4.80%) |
Feb 18, 2009 | 6.357 | 6.571 | 5.898 | 6.066 | 520,967 | -0.19(-3.10%) |
Feb 17, 2009 | 6.208 | 6.480 | 6.144 | 6.260 | 592,015 | -0.24(-3.68%) |
Feb 13, 2009 | 6.655 | 6.816 | 6.461 | 6.500 | 593,723 | -0.12(-1.86%) |
Feb 12, 2009 | 6.694 | 6.816 | 6.208 | 6.622 | 474,012 | -0.25(-3.67%) |
Feb 11, 2009 | 6.500 | 6.888 | 6.416 | 6.875 | 484,025 | +0.45(+6.94%) |
Feb 10, 2009 | 6.875 | 7.049 | 6.390 | 6.428 | 660,962 | -0.50(-7.28%) |
Feb 09, 2009 | 6.726 | 6.985 | 6.616 | 6.933 | 459,079 | +0.16(+2.39%) |
Feb 06, 2009 | 6.396 | 6.784 | 6.331 | 6.771 | 552,013 | +0.36(+5.54%) |
Feb 05, 2009 | 5.756 | 6.694 | 5.756 | 6.415 | 1,055,162 | +0.77(+13.63%) |
Feb 04, 2009 | 5.756 | 6.027 | 5.626 | 5.646 | 398,000 | -0.11(-1.91%) |
Feb 03, 2009 | 6.040 | 6.202 | 5.614 | 5.756 | 739,737 | -0.25(-4.20%) |
Feb 02, 2009 | 5.950 | 7.327 | 5.859 | 6.008 | 887,350 | -0.04(-0.64%) |
Jan 30, 2009 | 6.196 | 6.273 | 5.924 | 6.047 | 0 | -0.06(-1.06%) |
Jan 29, 2009 | 6.196 | 6.305 | 6.086 | 6.111 | 879,360 | -0.21(-3.37%) |
Jan 28, 2009 | 6.034 | 6.338 | 5.898 | 6.325 | 495,279 | +0.47(+8.07%) |
Jan 27, 2009 | 5.827 | 5.924 | 5.756 | 5.853 | 424,369 | +0.09(+1.57%) |
Jan 26, 2009 | 5.756 | 6.027 | 5.646 | 5.762 | 381,243 | +0.08(+1.48%) |
Jan 23, 2009 | 5.452 | 5.704 | 5.303 | 5.678 | 478,745 | +0.03(+0.57%) |
Jan 22, 2009 | 5.892 | 5.982 | 5.510 | 5.646 | 567,031 | -0.50(-8.11%) |
Jan 21, 2009 | 5.516 | 6.144 | 5.251 | 6.144 | 860,927 | +0.82(+15.43%) |
Jan 20, 2009 | 5.833 | 5.956 | 5.316 | 5.322 | 562,132 | -0.59(-9.96%) |
Jan 16, 2009 | 5.982 | 6.047 | 5.639 | 5.911 | 0 | +0.01(+0.22%) |
Jan 15, 2009 | 6.034 | 6.099 | 5.562 | 5.898 | 458,526 | -0.12(-1.94%) |
Jan 14, 2009 | 6.183 | 6.183 | 5.969 | 6.014 | 537,862 | -0.26(-4.12%) |
Jan 13, 2009 | 5.917 | 6.377 | 5.820 | 6.273 | 673,113 | +0.39(+6.71%) |
Jan 12, 2009 | 5.995 | 6.060 | 5.833 | 5.879 | 349,760 | -0.07(-1.20%) |
Jan 09, 2009 | 6.286 | 6.331 | 5.930 | 5.950 | 343,471 | -0.30(-4.76%) |
Jan 08, 2009 | 6.461 | 6.551 | 6.131 | 6.247 | 691,464 | -0.17(-2.62%) |
Jan 07, 2009 | 6.603 | 6.668 | 6.377 | 6.415 | 471,733 | -0.27(-3.97%) |
Jan 06, 2009 | 6.383 | 6.791 | 6.331 | 6.681 | 507,362 | +0.30(+4.66%) |
Jan 05, 2009 | 6.286 | 6.448 | 6.053 | 6.383 | 641,612 | +0.11(+1.75%) |
Jan 02, 2009 | 6.014 | 6.305 | 5.892 | 6.273 | 0 | +0.33(+5.55%) |
Jan 01, 2009 | 5.885 | 5.989 | 5.394 | 5.943 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.885 | 5.989 | 5.394 | 5.943 | 714,533 | +0.09(+1.55%) |
Dec 30, 2008 | 5.439 | 5.885 | 5.303 | 5.853 | 500,640 | +0.46(+8.51%) |
Dec 29, 2008 | 5.853 | 5.937 | 5.342 | 5.394 | 471,331 | -0.46(-7.85%) |
Dec 26, 2008 | 5.659 | 5.872 | 5.542 | 5.853 | 0 | +0.19(+3.31%) |
Dec 24, 2008 | 5.510 | 5.756 | 5.452 | 5.665 | 243,217 | +0.16(+2.94%) |
Dec 23, 2008 | 5.601 | 5.704 | 5.432 | 5.504 | 336,290 | +0.01(+0.24%) |
Dec 22, 2008 | 5.704 | 5.769 | 5.238 | 5.491 | 429,287 | -0.20(-3.52%) |
Dec 19, 2008 | 6.021 | 6.021 | 5.665 | 5.691 | 1,055,462 | -0.17(-2.98%) |
Dec 18, 2008 | 5.930 | 6.144 | 5.749 | 5.866 | 572,670 | +0.01(+0.11%) |
Dec 17, 2008 | 5.814 | 5.982 | 5.549 | 5.859 | 667,592 | +0.00(+0.00%) |
Dec 16, 2008 | 5.478 | 5.911 | 5.445 | 5.859 | 902,728 | +0.55(+10.35%) |
Dec 15, 2008 | 5.458 | 5.646 | 5.225 | 5.310 | 528,722 | -0.17(-3.18%) |
Dec 12, 2008 | 4.993 | 5.743 | 4.876 | 5.484 | 0 | +0.32(+6.13%) |
Dec 11, 2008 | 5.575 | 5.879 | 5.141 | 5.167 | 624,325 | -0.68(-11.62%) |
Dec 10, 2008 | 5.963 | 6.183 | 5.723 | 5.846 | 681,848 | -0.03(-0.44%) |
Dec 09, 2008 | 5.762 | 6.331 | 5.691 | 5.872 | 796,949 | -0.01(-0.22%) |
Dec 08, 2008 | 5.885 | 6.066 | 5.549 | 5.885 | 687,352 | +0.08(+1.45%) |
Dec 05, 2008 | 4.980 | 5.879 | 4.954 | 5.801 | 0 | +0.72(+14.27%) |
Dec 04, 2008 | 5.355 | 5.555 | 4.941 | 5.077 | 474,156 | -0.34(-6.32%) |
Dec 03, 2008 | 4.986 | 5.497 | 4.715 | 5.419 | 413,056 | +0.51(+10.41%) |
Dec 02, 2008 | 4.456 | 4.909 | 4.320 | 4.909 | 1,106,290 | +0.59(+13.62%) |
Dec 01, 2008 | 5.426 | 5.426 | 4.320 | 4.320 | 582,817 | -1.19(-21.60%) |
Nov 28, 2008 | 5.329 | 5.626 | 5.161 | 5.510 | 243,860 | +0.15(+2.77%) |
Nov 26, 2008 | 4.922 | 5.387 | 4.779 | 5.361 | 575,698 | +0.43(+8.65%) |
Nov 25, 2008 | 4.915 | 4.934 | 4.281 | 4.934 | 668,680 | +0.04(+0.79%) |
Nov 24, 2008 | 4.145 | 4.960 | 3.854 | 4.896 | 622,636 | +0.88(+21.90%) |
Nov 21, 2008 | 3.738 | 4.100 | 3.298 | 4.016 | 785,819 | +0.35(+9.52%) |
Nov 20, 2008 | 4.197 | 4.294 | 3.667 | 3.667 | 556,453 | -0.54(-12.90%) |
Nov 19, 2008 | 4.818 | 4.947 | 4.210 | 4.210 | 418,419 | -0.61(-12.73%) |
Nov 18, 2008 | 4.812 | 4.915 | 4.540 | 4.825 | 788,580 | +0.05(+1.08%) |
Nov 17, 2008 | 4.850 | 5.219 | 4.728 | 4.773 | 433,815 | -0.08(-1.73%) |
Nov 14, 2008 | 5.465 | 5.478 | 4.837 | 4.857 | 0 | -0.67(-12.06%) |
Nov 13, 2008 | 4.689 | 5.523 | 4.469 | 5.523 | 659,066 | +0.87(+18.61%) |
Nov 12, 2008 | 5.044 | 5.167 | 4.656 | 4.656 | 795,693 | -0.43(-8.51%) |
Nov 11, 2008 | 4.857 | 5.258 | 4.728 | 5.090 | 664,339 | -0.05(-0.88%) |
Nov 10, 2008 | 5.607 | 5.607 | 5.083 | 5.135 | 318,582 | -0.30(-5.48%) |
Nov 07, 2008 | 5.355 | 5.626 | 5.271 | 5.432 | 0 | +0.20(+3.83%) |
Nov 06, 2008 | 5.284 | 5.536 | 5.116 | 5.232 | 702,421 | -0.14(-2.53%) |
Nov 05, 2008 | 5.419 | 5.743 | 5.303 | 5.368 | 631,281 | -0.17(-3.04%) |
Nov 04, 2008 | 5.232 | 5.549 | 5.180 | 5.536 | 559,098 | +0.34(+6.60%) |
Nov 03, 2008 | 5.038 | 5.368 | 5.019 | 5.193 | 426,189 | +0.05(+0.88%) |
Oct 31, 2008 | 4.857 | 5.187 | 4.566 | 5.148 | 0 | +0.36(+7.42%) |
Oct 30, 2008 | 4.100 | 5.012 | 4.100 | 4.792 | 582,464 | +0.71(+17.43%) |
Oct 29, 2008 | 3.984 | 4.314 | 3.939 | 4.081 | 562,525 | +0.09(+2.27%) |
Oct 28, 2008 | 3.402 | 3.990 | 3.305 | 3.990 | 571,105 | +0.59(+17.30%) |
Oct 27, 2008 | 3.744 | 4.003 | 3.402 | 3.402 | 519,843 | -0.55(-13.91%) |
Oct 24, 2008 | 4.029 | 4.139 | 3.699 | 3.951 | 363,024 | -0.21(-4.98%) |
Oct 23, 2008 | 4.126 | 4.223 | 3.893 | 4.158 | 623,129 | +0.10(+2.55%) |
Oct 22, 2008 | 4.288 | 4.314 | 4.055 | 4.055 | 1,045,942 | -0.40(-9.00%) |
Oct 21, 2008 | 4.572 | 4.624 | 4.404 | 4.456 | 723,543 | -0.25(-5.36%) |
Oct 20, 2008 | 4.482 | 4.708 | 4.372 | 4.708 | 392,596 | +0.26(+5.81%) |
Oct 17, 2008 | 4.061 | 4.559 | 3.913 | 4.449 | 0 | +0.25(+5.85%) |
Oct 16, 2008 | 4.424 | 4.482 | 3.919 | 4.204 | 1,042,951 | -0.22(-4.97%) |
Oct 15, 2008 | 4.462 | 4.753 | 4.320 | 4.424 | 980,228 | -0.08(-1.72%) |
Oct 14, 2008 | 5.077 | 5.238 | 4.204 | 4.501 | 814,471 | -0.31(-6.45%) |
Oct 13, 2008 | 4.016 | 4.812 | 3.635 | 4.812 | 1,309,827 | +1.03(+27.18%) |
Oct 10, 2008 | 3.466 | 4.133 | 3.240 | 3.783 | 0 | -0.23(-5.80%) |
Oct 09, 2008 | 6.577 | 6.577 | 2.587 | 4.016 | 4,029,115 | -2.70(-40.23%) |
Oct 08, 2008 | 7.437 | 7.825 | 6.719 | 6.719 | 447,026 | -1.02(-13.13%) |
Oct 07, 2008 | 8.356 | 8.828 | 7.735 | 7.735 | 452,836 | -0.49(-5.97%) |
Oct 06, 2008 | 8.246 | 8.537 | 7.547 | 8.226 | 451,266 | -0.15(-1.78%) |
Oct 03, 2008 | 8.407 | 9.054 | 8.200 | 8.375 | 0 | -0.02(-0.23%) |
Oct 02, 2008 | 8.414 | 8.886 | 8.207 | 8.394 | 388,047 | -0.08(-0.99%) |
Oct 01, 2008 | 8.213 | 8.575 | 8.084 | 8.478 | 353,509 | +0.16(+1.86%) |
Sep 30, 2008 | 8.187 | 8.407 | 7.761 | 8.323 | 502,271 | +0.59(+7.70%) |
Sep 29, 2008 | 8.407 | 8.614 | 7.728 | 7.728 | 281,424 | -0.87(-10.15%) |
Sep 26, 2008 | 8.233 | 8.718 | 8.168 | 8.601 | 0 | +0.02(+0.23%) |
Sep 25, 2008 | 8.504 | 8.815 | 8.504 | 8.582 | 324,862 | +0.21(+2.55%) |
Sep 24, 2008 | 8.666 | 8.963 | 8.369 | 8.369 | 274,288 | -0.32(-3.65%) |
Sep 23, 2008 | 9.054 | 9.112 | 8.679 | 8.685 | 221,909 | -0.09(-1.03%) |
Sep 22, 2008 | 9.151 | 10.99 | 8.718 | 8.776 | 371,567 | -0.52(-5.57%) |
Sep 19, 2008 | 9.054 | 10.90 | 9.041 | 9.293 | 0 | +0.53(+6.05%) |
Sep 18, 2008 | 9.028 | 9.196 | 7.883 | 8.763 | 1,143,196 | -0.17(-1.88%) |
Sep 17, 2008 | 9.455 | 9.901 | 8.931 | 8.931 | 579,069 | -0.65(-6.82%) |
Sep 16, 2008 | 9.261 | 9.584 | 9.099 | 9.584 | 695,419 | +0.19(+2.00%) |
Sep 15, 2008 | 9.636 | 10.05 | 9.397 | 9.397 | 621,676 | -0.54(-5.47%) |
Sep 12, 2008 | 9.953 | 10.07 | 9.875 | 9.940 | 0 | -0.10(-0.97%) |
Sep 11, 2008 | 9.882 | 10.07 | 9.811 | 10.04 | 469,214 | +0.04(+0.39%) |
Sep 10, 2008 | 9.985 | 10.06 | 9.772 | 9.998 | 396,590 | +0.12(+1.24%) |
Sep 09, 2008 | 9.985 | 10.33 | 9.875 | 9.875 | 420,157 | -0.28(-2.74%) |
Sep 08, 2008 | 10.10 | 10.15 | 9.940 | 10.15 | 488,581 | +0.35(+3.56%) |
Sep 05, 2008 | 9.817 | 9.869 | 9.636 | 9.804 | 0 | -0.07(-0.72%) |
Sep 04, 2008 | 10.00 | 10.02 | 9.862 | 9.875 | 315,946 | -0.16(-1.61%) |
Sep 03, 2008 | 9.746 | 10.04 | 9.662 | 10.04 | 867,122 | +0.28(+2.92%) |