Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.06 | 14.13 | 13.75 | 14.04 | 388,005 | +0.03(+0.21%) |
Sep 29, 2009 | 14.20 | 14.38 | 14.00 | 14.01 | 503,737 | -0.23(-1.59%) |
Sep 28, 2009 | 13.97 | 14.24 | 13.85 | 14.24 | 500,647 | +0.39(+2.85%) |
Sep 25, 2009 | 13.78 | 13.95 | 13.63 | 13.85 | 465,188 | -0.03(-0.21%) |
Sep 24, 2009 | 14.03 | 14.12 | 13.71 | 13.87 | 561,913 | -0.08(-0.57%) |
Sep 23, 2009 | 13.94 | 14.09 | 13.85 | 13.95 | 254,272 | +0.08(+0.57%) |
Sep 22, 2009 | 13.41 | 14.05 | 13.41 | 13.87 | 431,337 | +0.47(+3.53%) |
Sep 21, 2009 | 12.83 | 13.43 | 12.83 | 13.40 | 505,032 | +0.36(+2.80%) |
Sep 18, 2009 | 12.46 | 13.10 | 12.46 | 13.04 | 333,808 | +0.55(+4.42%) |
Sep 17, 2009 | 12.62 | 12.68 | 12.03 | 12.48 | 227,199 | -0.13(-1.02%) |
Sep 16, 2009 | 12.43 | 12.82 | 12.39 | 12.61 | 177,690 | +0.21(+1.67%) |
Sep 15, 2009 | 12.08 | 12.53 | 11.99 | 12.41 | 191,529 | +0.30(+2.44%) |
Sep 14, 2009 | 11.58 | 12.15 | 11.54 | 12.11 | 291,324 | +0.39(+3.37%) |
Sep 11, 2009 | 11.88 | 12.09 | 11.52 | 11.71 | 230,409 | -0.19(-1.57%) |
Sep 10, 2009 | 11.68 | 11.91 | 11.46 | 11.90 | 113,996 | +0.18(+1.51%) |
Sep 09, 2009 | 11.29 | 11.83 | 11.28 | 11.72 | 126,194 | +0.39(+3.48%) |
Sep 08, 2009 | 11.42 | 11.59 | 11.13 | 11.33 | 268,167 | -0.02(-0.17%) |
Sep 04, 2009 | 10.34 | 11.38 | 10.34 | 11.35 | 322,857 | +1.01(+9.72%) |
Sep 03, 2009 | 10.26 | 10.36 | 10.16 | 10.34 | 100,913 | +0.10(+0.96%) |
Sep 02, 2009 | 10.27 | 10.34 | 10.01 | 10.25 | 180,713 | -0.09(-0.86%) |
Sep 01, 2009 | 10.24 | 10.67 | 10.11 | 10.33 | 176,504 | +0.02(+0.19%) |
Aug 31, 2009 | 10.63 | 10.63 | 10.08 | 10.31 | 327,275 | -0.46(-4.30%) |
Aug 28, 2009 | 10.86 | 11.01 | 10.53 | 10.78 | 143,494 | +0.01(+0.09%) |
Aug 27, 2009 | 10.98 | 10.98 | 10.46 | 10.77 | 47,250 | -0.16(-1.44%) |
Aug 26, 2009 | 10.88 | 11.13 | 10.84 | 10.93 | 105,706 | +0.00(+0.00%) |
Aug 25, 2009 | 10.72 | 11.04 | 10.71 | 10.93 | 159,936 | +0.19(+1.75%) |
Aug 24, 2009 | 10.46 | 10.79 | 10.37 | 10.74 | 287,584 | +0.33(+3.12%) |
Aug 21, 2009 | 10.57 | 10.84 | 10.20 | 10.41 | 332,388 | +0.01(+0.09%) |
Aug 20, 2009 | 10.50 | 10.76 | 10.19 | 10.40 | 245,747 | -0.16(-1.49%) |
Aug 19, 2009 | 10.06 | 10.56 | 9.999 | 10.56 | 188,916 | +0.35(+3.48%) |
Aug 18, 2009 | 9.989 | 10.26 | 9.861 | 10.21 | 301,008 | +0.26(+2.58%) |
Aug 17, 2009 | 10.10 | 10.31 | 9.713 | 9.950 | 325,504 | -0.38(-3.72%) |
Aug 14, 2009 | 10.51 | 10.74 | 10.17 | 10.33 | 211,928 | -0.23(-2.15%) |
Aug 13, 2009 | 10.64 | 10.73 | 10.16 | 10.56 | 154,215 | +0.02(+0.19%) |
Aug 12, 2009 | 10.31 | 10.84 | 10.29 | 10.54 | 342,741 | +0.27(+2.59%) |
Aug 11, 2009 | 10.41 | 10.69 | 10.17 | 10.28 | 271,029 | -0.26(-2.43%) |
Aug 10, 2009 | 10.66 | 10.75 | 10.26 | 10.53 | 350,048 | -0.19(-1.75%) |
Aug 07, 2009 | 10.94 | 11.10 | 10.61 | 10.72 | 232,498 | -0.01(-0.09%) |
Aug 06, 2009 | 11.23 | 11.28 | 10.63 | 10.73 | 254,004 | -0.41(-3.72%) |
Aug 05, 2009 | 11.55 | 11.81 | 11.04 | 11.14 | 257,765 | -0.43(-3.75%) |
Aug 04, 2009 | 11.58 | 11.69 | 11.39 | 11.58 | 218,841 | -0.06(-0.51%) |
Aug 03, 2009 | 11.94 | 11.94 | 11.39 | 11.64 | 412,264 | -0.23(-1.91%) |
Jul 31, 2009 | 11.80 | 12.19 | 11.68 | 11.86 | 453,439 | +0.04(+0.33%) |
Jul 30, 2009 | 11.92 | 12.46 | 11.50 | 11.82 | 574,125 | +0.03(+0.25%) |
Jul 29, 2009 | 11.86 | 11.96 | 11.68 | 11.79 | 237,857 | -0.15(-1.24%) |
Jul 28, 2009 | 11.45 | 11.96 | 11.18 | 11.94 | 442,416 | +0.49(+4.31%) |
Jul 27, 2009 | 11.24 | 11.49 | 10.98 | 11.45 | 637,508 | +0.17(+1.49%) |
Jul 24, 2009 | 11.61 | 11.61 | 10.57 | 11.28 | 460,804 | -0.40(-3.46%) |
Jul 23, 2009 | 11.58 | 11.83 | 11.45 | 11.69 | 349,737 | +0.06(+0.51%) |
Jul 22, 2009 | 11.04 | 11.77 | 10.93 | 11.63 | 572,741 | +0.57(+5.17%) |
Jul 21, 2009 | 11.12 | 11.31 | 10.63 | 11.05 | 204,365 | -0.03(-0.27%) |
Jul 20, 2009 | 11.27 | 11.30 | 10.96 | 11.08 | 283,480 | -0.15(-1.32%) |
Jul 17, 2009 | 11.38 | 11.38 | 10.98 | 11.23 | 283,379 | -0.12(-1.04%) |
Jul 16, 2009 | 11.06 | 11.44 | 11.00 | 11.35 | 159,228 | +0.25(+2.22%) |
Jul 15, 2009 | 10.84 | 11.15 | 10.81 | 11.10 | 507,140 | +0.40(+3.78%) |
Jul 14, 2009 | 10.17 | 10.72 | 10.17 | 10.70 | 371,745 | +0.50(+4.93%) |
Jul 13, 2009 | 9.881 | 10.25 | 9.684 | 10.20 | 388,320 | +0.09(+0.88%) |
Jul 10, 2009 | 9.960 | 10.15 | 9.851 | 10.11 | 249,708 | +0.11(+1.08%) |
Jul 09, 2009 | 9.940 | 10.15 | 9.693 | 9.999 | 576,235 | +0.10(+1.00%) |
Jul 08, 2009 | 9.930 | 9.979 | 9.674 | 9.901 | 398,280 | -0.01(-0.10%) |
Jul 07, 2009 | 9.368 | 10.05 | 9.368 | 9.910 | 415,845 | +0.59(+6.35%) |
Jul 06, 2009 | 9.161 | 9.644 | 9.161 | 9.319 | 275,024 | +0.11(+1.18%) |
Jul 02, 2009 | 9.427 | 9.585 | 9.023 | 9.210 | 255,568 | -0.37(-3.91%) |
Jul 01, 2009 | 8.865 | 9.615 | 8.845 | 9.585 | 280,435 | +0.72(+8.12%) |
Jun 30, 2009 | 8.865 | 9.171 | 8.816 | 8.865 | 205,994 | -0.01(-0.11%) |
Jun 29, 2009 | 8.865 | 9.122 | 8.609 | 8.875 | 146,181 | +0.04(+0.45%) |
Jun 26, 2009 | 8.767 | 8.954 | 8.688 | 8.836 | 738,876 | +0.04(+0.45%) |
Jun 25, 2009 | 8.559 | 8.796 | 8.481 | 8.796 | 223,192 | +0.28(+3.24%) |
Jun 24, 2009 | 8.619 | 8.855 | 8.461 | 8.520 | 223,030 | +0.01(+0.12%) |
Jun 23, 2009 | 8.481 | 8.786 | 8.441 | 8.510 | 235,475 | +0.13(+1.53%) |
Jun 22, 2009 | 8.895 | 8.964 | 8.362 | 8.382 | 254,557 | -0.61(-6.80%) |
Jun 19, 2009 | 9.358 | 9.388 | 8.767 | 8.993 | 323,239 | -0.17(-1.83%) |
Jun 18, 2009 | 9.338 | 9.546 | 8.983 | 9.161 | 160,753 | -0.22(-2.31%) |
Jun 17, 2009 | 9.358 | 9.536 | 9.122 | 9.378 | 99,260 | -0.01(-0.11%) |
Jun 16, 2009 | 9.802 | 9.812 | 9.338 | 9.388 | 236,397 | -0.41(-4.23%) |
Jun 15, 2009 | 9.861 | 9.861 | 9.546 | 9.802 | 226,124 | -0.28(-2.74%) |
Jun 12, 2009 | 9.979 | 10.12 | 9.861 | 10.08 | 89,197 | +0.01(+0.10%) |
Jun 11, 2009 | 10.18 | 10.46 | 10.07 | 10.07 | 979,299 | -0.05(-0.49%) |
Jun 10, 2009 | 9.979 | 10.18 | 9.605 | 10.12 | 293,719 | +0.22(+2.19%) |
Jun 09, 2009 | 9.881 | 10.13 | 9.881 | 9.901 | 83,996 | +0.09(+0.90%) |
Jun 08, 2009 | 9.772 | 10.23 | 9.595 | 9.812 | 159,076 | -0.39(-3.86%) |
Jun 05, 2009 | 10.21 | 10.40 | 9.970 | 10.21 | 187,928 | +0.05(+0.49%) |
Jun 04, 2009 | 9.910 | 10.21 | 9.615 | 10.16 | 260,391 | +0.35(+3.52%) |
Jun 03, 2009 | 9.891 | 10.15 | 9.536 | 9.812 | 286,676 | -0.12(-1.19%) |
Jun 02, 2009 | 9.999 | 10.25 | 9.753 | 9.930 | 276,612 | -0.16(-1.56%) |
Jun 01, 2009 | 9.437 | 10.13 | 9.388 | 10.09 | 238,704 | +0.77(+8.25%) |
May 29, 2009 | 9.171 | 9.322 | 9.053 | 9.319 | 304,446 | +0.15(+1.61%) |
May 28, 2009 | 9.122 | 9.289 | 8.983 | 9.171 | 414,748 | +0.09(+0.98%) |
May 27, 2009 | 9.082 | 9.250 | 8.993 | 9.082 | 469,857 | -0.04(-0.43%) |
May 26, 2009 | 8.471 | 9.279 | 8.135 | 9.122 | 634,061 | +1.06(+13.08%) |
May 22, 2009 | 8.116 | 8.214 | 7.938 | 8.066 | 144,902 | -0.02(-0.24%) |
May 21, 2009 | 8.135 | 8.382 | 7.761 | 8.086 | 179,754 | -0.15(-1.80%) |
May 20, 2009 | 8.451 | 8.855 | 8.195 | 8.234 | 358,464 | -0.16(-1.88%) |
May 19, 2009 | 8.155 | 8.559 | 8.086 | 8.392 | 292,666 | +0.15(+1.79%) |
May 18, 2009 | 8.195 | 8.520 | 8.017 | 8.244 | 284,409 | +0.14(+1.70%) |
May 15, 2009 | 8.096 | 8.195 | 7.869 | 8.106 | 263,030 | +0.00(+0.00%) |
May 14, 2009 | 7.780 | 8.214 | 7.761 | 8.106 | 227,451 | +0.35(+4.45%) |
May 13, 2009 | 8.007 | 8.244 | 7.702 | 7.761 | 196,312 | -0.37(-4.61%) |
May 12, 2009 | 8.303 | 8.382 | 7.958 | 8.135 | 292,834 | -0.14(-1.67%) |
May 11, 2009 | 8.402 | 8.540 | 8.175 | 8.273 | 303,008 | -0.31(-3.56%) |
May 08, 2009 | 8.638 | 8.717 | 8.254 | 8.579 | 310,145 | +0.07(+0.81%) |
May 07, 2009 | 8.934 | 9.023 | 8.293 | 8.510 | 312,830 | -0.34(-3.79%) |
May 06, 2009 | 8.589 | 8.964 | 8.333 | 8.845 | 356,502 | +0.37(+4.42%) |
May 05, 2009 | 8.865 | 8.865 | 8.313 | 8.471 | 243,841 | -0.44(-4.98%) |
May 04, 2009 | 8.155 | 8.914 | 7.968 | 8.914 | 1,180,877 | +0.82(+10.11%) |
May 01, 2009 | 8.313 | 8.333 | 7.978 | 8.096 | 262,195 | -0.22(-2.61%) |
Apr 30, 2009 | 8.254 | 8.500 | 7.741 | 8.313 | 479,394 | +0.13(+1.57%) |
Apr 29, 2009 | 8.027 | 8.244 | 7.958 | 8.185 | 205,884 | +0.22(+2.72%) |
Apr 28, 2009 | 7.840 | 8.116 | 7.761 | 7.968 | 160,321 | +0.05(+0.62%) |
Apr 27, 2009 | 7.682 | 8.273 | 7.623 | 7.918 | 376,200 | +0.08(+1.01%) |
Apr 24, 2009 | 8.402 | 8.402 | 7.376 | 7.840 | 515,449 | -0.53(-6.36%) |
Apr 23, 2009 | 9.279 | 9.358 | 8.273 | 8.372 | 273,454 | -0.76(-8.32%) |
Apr 22, 2009 | 8.609 | 9.388 | 8.481 | 9.131 | 211,644 | +0.30(+3.35%) |
Apr 21, 2009 | 8.342 | 8.895 | 8.342 | 8.836 | 234,528 | +0.43(+5.16%) |
Apr 20, 2009 | 8.855 | 8.895 | 8.362 | 8.402 | 177,641 | -0.49(-5.54%) |
Apr 17, 2009 | 8.530 | 8.983 | 8.402 | 8.895 | 199,896 | +0.39(+4.64%) |
Apr 16, 2009 | 8.126 | 8.589 | 8.126 | 8.500 | 160,831 | +0.45(+5.64%) |
Apr 15, 2009 | 8.076 | 8.135 | 7.840 | 8.047 | 156,334 | -0.14(-1.69%) |
Apr 14, 2009 | 8.313 | 8.520 | 7.997 | 8.185 | 149,818 | -0.31(-3.60%) |
Apr 13, 2009 | 8.569 | 8.697 | 8.254 | 8.490 | 125,405 | -0.25(-2.82%) |
Apr 09, 2009 | 8.185 | 8.776 | 8.057 | 8.737 | 175,032 | +0.78(+9.79%) |
Apr 08, 2009 | 7.662 | 7.958 | 7.514 | 7.958 | 139,838 | +0.34(+4.40%) |
Apr 07, 2009 | 8.145 | 8.155 | 7.613 | 7.623 | 187,930 | -0.68(-8.19%) |
Apr 06, 2009 | 8.481 | 8.737 | 8.126 | 8.303 | 205,019 | -0.29(-3.33%) |
Apr 03, 2009 | 8.471 | 8.619 | 8.155 | 8.589 | 147,713 | +0.07(+0.81%) |
Apr 02, 2009 | 8.047 | 8.658 | 7.958 | 8.520 | 247,893 | +0.66(+8.41%) |
Apr 01, 2009 | 7.248 | 7.869 | 7.238 | 7.859 | 186,341 | +0.43(+5.84%) |
Mar 31, 2009 | 7.376 | 7.830 | 7.258 | 7.425 | 218,589 | +0.20(+2.73%) |
Mar 30, 2009 | 7.268 | 7.504 | 6.932 | 7.228 | 242,723 | -0.84(-10.39%) |
Mar 26, 2009 | 7.248 | 8.185 | 7.248 | 8.066 | 319,010 | +0.59(+7.92%) |
Mar 25, 2009 | 7.297 | 7.662 | 7.080 | 7.475 | 174,524 | +0.23(+3.13%) |
Mar 24, 2009 | 7.652 | 7.741 | 7.199 | 7.248 | 191,418 | -0.41(-5.41%) |
Mar 23, 2009 | 7.159 | 7.662 | 6.577 | 7.662 | 234,903 | +0.85(+12.45%) |
Mar 20, 2009 | 7.120 | 7.435 | 6.740 | 6.814 | 304,591 | -0.23(-3.22%) |
Mar 19, 2009 | 7.228 | 7.356 | 7.011 | 7.041 | 318,467 | -0.10(-1.38%) |
Mar 18, 2009 | 6.607 | 7.277 | 6.498 | 7.139 | 260,668 | +0.51(+7.74%) |
Mar 17, 2009 | 6.094 | 6.627 | 6.074 | 6.627 | 222,384 | +0.51(+8.39%) |
Mar 16, 2009 | 6.439 | 6.489 | 6.035 | 6.114 | 195,998 | -0.24(-3.73%) |
Mar 13, 2009 | 6.479 | 6.567 | 6.025 | 6.351 | 213,892 | -0.07(-1.08%) |
Mar 12, 2009 | 5.729 | 6.508 | 5.650 | 6.420 | 404,001 | +0.56(+9.60%) |
Mar 11, 2009 | 5.710 | 6.065 | 5.611 | 5.857 | 199,488 | +0.18(+3.13%) |
Mar 10, 2009 | 5.542 | 5.877 | 5.433 | 5.680 | 272,365 | +0.27(+4.92%) |
Mar 09, 2009 | 5.503 | 5.719 | 5.335 | 5.414 | 236,892 | -0.17(-3.00%) |
Mar 06, 2009 | 5.581 | 5.719 | 5.286 | 5.581 | 307,507 | +0.06(+1.07%) |
Mar 05, 2009 | 5.759 | 5.917 | 5.503 | 5.522 | 330,288 | -0.38(-6.51%) |
Mar 04, 2009 | 5.591 | 5.976 | 5.512 | 5.907 | 371,867 | +0.14(+2.39%) |
Mar 02, 2009 | 6.508 | 6.735 | 5.729 | 5.769 | 380,033 | -0.90(-13.46%) |
Feb 27, 2009 | 6.459 | 6.784 | 6.321 | 6.666 | 248,893 | +0.05(+0.75%) |
Feb 26, 2009 | 6.449 | 6.932 | 6.449 | 6.617 | 320,156 | +0.22(+3.39%) |
Feb 25, 2009 | 6.518 | 6.597 | 6.341 | 6.400 | 402,885 | -0.16(-2.41%) |
Feb 24, 2009 | 6.844 | 7.268 | 6.163 | 6.558 | 809,422 | -0.49(-6.99%) |
Feb 23, 2009 | 7.583 | 7.800 | 6.942 | 7.051 | 400,411 | -0.53(-7.02%) |
Feb 20, 2009 | 7.465 | 7.780 | 7.435 | 7.583 | 435,890 | +0.00(+0.00%) |
Feb 19, 2009 | 7.810 | 7.899 | 7.534 | 7.583 | 358,384 | -0.14(-1.79%) |
Feb 18, 2009 | 7.869 | 8.057 | 7.524 | 7.721 | 309,477 | -0.02(-0.25%) |
Feb 17, 2009 | 8.234 | 8.619 | 7.702 | 7.741 | 466,425 | -0.78(-9.14%) |
Feb 13, 2009 | 8.372 | 8.648 | 8.362 | 8.520 | 344,709 | +0.13(+1.53%) |
Feb 12, 2009 | 8.155 | 8.638 | 8.155 | 8.392 | 275,256 | +0.04(+0.47%) |
Feb 11, 2009 | 8.461 | 8.658 | 8.135 | 8.352 | 208,769 | -0.10(-1.17%) |
Feb 10, 2009 | 8.855 | 9.072 | 8.382 | 8.451 | 251,428 | -0.49(-5.51%) |
Feb 09, 2009 | 8.855 | 8.983 | 8.727 | 8.944 | 180,077 | +0.02(+0.22%) |
Feb 06, 2009 | 8.628 | 8.944 | 8.520 | 8.924 | 255,030 | +0.26(+2.96%) |
Feb 05, 2009 | 8.392 | 8.993 | 8.096 | 8.668 | 372,995 | -0.17(-1.90%) |
Feb 04, 2009 | 8.737 | 9.161 | 8.737 | 8.836 | 214,656 | +0.13(+1.47%) |
Feb 03, 2009 | 8.954 | 8.954 | 8.589 | 8.707 | 191,208 | -0.21(-2.32%) |
Feb 02, 2009 | 8.727 | 9.013 | 8.609 | 8.914 | 210,233 | +0.06(+0.67%) |
Jan 30, 2009 | 9.141 | 9.329 | 8.806 | 8.855 | 208,332 | -0.21(-2.29%) |
Jan 29, 2009 | 9.467 | 9.467 | 8.993 | 9.062 | 224,528 | -0.55(-5.74%) |
Jan 28, 2009 | 9.250 | 9.693 | 9.230 | 9.615 | 230,995 | +0.46(+5.06%) |
Jan 27, 2009 | 8.619 | 9.220 | 8.619 | 9.151 | 231,109 | +0.59(+6.91%) |
Jan 26, 2009 | 8.421 | 8.974 | 8.362 | 8.559 | 177,363 | +0.13(+1.52%) |
Jan 23, 2009 | 8.057 | 8.619 | 8.057 | 8.431 | 230,580 | +0.16(+1.91%) |
Jan 22, 2009 | 8.313 | 8.431 | 7.940 | 8.273 | 219,518 | -0.27(-3.12%) |
Jan 21, 2009 | 8.224 | 8.609 | 8.037 | 8.540 | 222,918 | +0.45(+5.61%) |
Jan 20, 2009 | 8.885 | 8.905 | 8.037 | 8.086 | 278,470 | -0.92(-10.19%) |
Jan 16, 2009 | 8.895 | 9.033 | 8.599 | 9.003 | 602,796 | +0.23(+2.58%) |
Jan 15, 2009 | 8.589 | 8.786 | 8.057 | 8.776 | 312,582 | +0.17(+1.95%) |
Jan 14, 2009 | 8.707 | 8.964 | 8.431 | 8.609 | 377,907 | -0.23(-2.57%) |
Jan 13, 2009 | 8.885 | 9.171 | 8.707 | 8.836 | 204,760 | -0.06(-0.67%) |
Jan 12, 2009 | 9.338 | 9.338 | 8.796 | 8.895 | 240,575 | -0.48(-5.15%) |
Jan 09, 2009 | 9.940 | 10.06 | 9.338 | 9.378 | 219,918 | -0.59(-5.93%) |
Jan 08, 2009 | 10.04 | 10.05 | 9.506 | 9.970 | 201,953 | -0.08(-0.79%) |
Jan 07, 2009 | 10.09 | 10.45 | 9.713 | 10.05 | 452,941 | -0.23(-2.21%) |
Jan 06, 2009 | 9.920 | 10.31 | 9.802 | 10.28 | 474,116 | +0.40(+4.10%) |
Jan 05, 2009 | 9.703 | 10.39 | 9.664 | 9.871 | 451,096 | +0.04(+0.40%) |
Jan 02, 2009 | 9.841 | 9.979 | 9.575 | 9.832 | 237,412 | +0.02(+0.20%) |
Dec 31, 2008 | 9.999 | 9.999 | 9.684 | 9.812 | 352,639 | -0.15(-1.49%) |
Dec 30, 2008 | 9.546 | 9.960 | 9.181 | 9.960 | 225,770 | +0.54(+5.76%) |
Dec 29, 2008 | 9.358 | 9.526 | 9.230 | 9.417 | 214,407 | -0.04(-0.42%) |
Dec 26, 2008 | 9.220 | 9.664 | 8.875 | 9.457 | 96,564 | -0.09(-0.93%) |
Dec 24, 2008 | 9.516 | 9.654 | 9.191 | 9.546 | 103,254 | +0.06(+0.62%) |
Dec 23, 2008 | 9.664 | 9.822 | 9.309 | 9.486 | 184,853 | -0.05(-0.52%) |
Dec 22, 2008 | 9.772 | 9.901 | 9.151 | 9.536 | 307,056 | -0.25(-2.52%) |
Dec 19, 2008 | 9.970 | 10.20 | 9.516 | 9.782 | 381,846 | +0.06(+0.61%) |
Dec 18, 2008 | 9.979 | 10.28 | 9.398 | 9.723 | 341,543 | -0.12(-1.20%) |
Dec 17, 2008 | 9.792 | 10.20 | 9.693 | 9.841 | 453,317 | -0.10(-0.99%) |
Dec 16, 2008 | 9.496 | 9.960 | 9.092 | 9.940 | 232,070 | +0.61(+6.55%) |
Dec 15, 2008 | 10.06 | 10.06 | 9.003 | 9.329 | 236,593 | -0.67(-6.71%) |
Dec 12, 2008 | 8.954 | 10.04 | 8.767 | 9.999 | 435,850 | +0.99(+10.94%) |
Dec 11, 2008 | 9.329 | 9.555 | 8.855 | 9.013 | 316,308 | -0.47(-4.99%) |
Dec 10, 2008 | 9.437 | 9.753 | 9.269 | 9.486 | 353,616 | +0.14(+1.48%) |
Dec 09, 2008 | 9.003 | 9.684 | 8.919 | 9.348 | 436,725 | +0.19(+2.05%) |
Dec 08, 2008 | 8.550 | 9.289 | 8.481 | 9.161 | 457,752 | +0.73(+8.65%) |
Dec 05, 2008 | 7.623 | 8.490 | 7.514 | 8.431 | 393,246 | +0.66(+8.50%) |
Dec 04, 2008 | 7.386 | 7.958 | 7.386 | 7.771 | 591,146 | +0.29(+3.82%) |
Dec 03, 2008 | 7.100 | 7.563 | 6.952 | 7.485 | 270,448 | +0.34(+4.69%) |
Dec 02, 2008 | 7.061 | 7.228 | 6.494 | 7.149 | 249,668 | +0.27(+3.87%) |
Dec 01, 2008 | 7.396 | 7.830 | 6.844 | 6.883 | 277,850 | -0.79(-10.28%) |
Nov 28, 2008 | 7.652 | 7.751 | 7.416 | 7.672 | 98,284 | -0.14(-1.77%) |
Nov 26, 2008 | 6.508 | 7.830 | 6.508 | 7.810 | 772,941 | +1.13(+16.99%) |
Nov 25, 2008 | 6.952 | 6.982 | 6.380 | 6.676 | 494,129 | -0.19(-2.73%) |
Nov 24, 2008 | 6.607 | 6.923 | 6.262 | 6.863 | 419,067 | +0.33(+4.98%) |
Nov 21, 2008 | 5.966 | 6.676 | 5.650 | 6.538 | 574,134 | +0.68(+11.62%) |
Nov 20, 2008 | 6.242 | 6.351 | 5.857 | 5.857 | 630,644 | -0.42(-6.75%) |
Nov 19, 2008 | 6.627 | 6.853 | 6.272 | 6.282 | 458,153 | -0.35(-5.21%) |
Nov 18, 2008 | 6.686 | 6.903 | 6.321 | 6.627 | 353,831 | -0.02(-0.30%) |
Nov 17, 2008 | 7.021 | 7.100 | 6.627 | 6.646 | 314,895 | -0.41(-5.87%) |
Nov 14, 2008 | 8.155 | 8.333 | 7.021 | 7.061 | 603,739 | -1.23(-14.86%) |
Nov 13, 2008 | 7.968 | 8.342 | 7.277 | 8.293 | 835,022 | +0.36(+4.60%) |
Nov 12, 2008 | 8.678 | 9.013 | 7.879 | 7.928 | 327,608 | -0.88(-9.97%) |
Nov 11, 2008 | 9.220 | 9.388 | 8.688 | 8.806 | 348,978 | -0.51(-5.50%) |
Nov 10, 2008 | 9.861 | 10.02 | 9.200 | 9.319 | 244,190 | -0.31(-3.18%) |
Nov 07, 2008 | 9.644 | 9.999 | 9.398 | 9.624 | 229,287 | +0.09(+0.93%) |
Nov 06, 2008 | 10.18 | 10.18 | 9.506 | 9.536 | 297,203 | -0.69(-6.75%) |
Nov 05, 2008 | 10.79 | 10.93 | 10.19 | 10.23 | 280,476 | -0.73(-6.66%) |
Nov 04, 2008 | 10.88 | 11.18 | 10.44 | 10.96 | 287,663 | +0.20(+1.83%) |
Nov 03, 2008 | 10.57 | 10.86 | 9.861 | 10.76 | 506,733 | +0.24(+2.25%) |
Oct 31, 2008 | 9.605 | 10.69 | 9.575 | 10.52 | 512,758 | +0.86(+8.88%) |
Oct 30, 2008 | 9.861 | 10.06 | 9.250 | 9.664 | 701,292 | +0.14(+1.45%) |
Oct 29, 2008 | 8.875 | 9.782 | 8.678 | 9.526 | 809,830 | +0.68(+7.69%) |
Oct 28, 2008 | 8.165 | 8.885 | 7.899 | 8.845 | 394,944 | +0.86(+10.74%) |
Oct 27, 2008 | 8.195 | 8.471 | 7.968 | 7.987 | 281,875 | -0.36(-4.37%) |
Oct 24, 2008 | 8.185 | 8.579 | 8.076 | 8.352 | 861,958 | -0.50(-5.68%) |
Oct 23, 2008 | 8.579 | 9.240 | 8.530 | 8.855 | 1,156,297 | +0.01(+0.11%) |
Oct 22, 2008 | 9.388 | 9.546 | 8.727 | 8.845 | 979,247 | -0.96(-9.76%) |
Oct 21, 2008 | 10.48 | 10.80 | 9.792 | 9.802 | 573,509 | -0.45(-4.42%) |
Oct 20, 2008 | 10.15 | 10.56 | 10.01 | 10.26 | 408,849 | +0.22(+2.16%) |
Oct 17, 2008 | 10.08 | 10.77 | 9.901 | 10.04 | 367,848 | -0.43(-4.14%) |
Oct 16, 2008 | 9.486 | 10.54 | 9.269 | 10.47 | 391,935 | +1.06(+11.32%) |
Oct 15, 2008 | 10.13 | 10.68 | 9.398 | 9.408 | 328,657 | -0.94(-9.06%) |
Oct 14, 2008 | 11.05 | 11.05 | 10.10 | 10.34 | 412,914 | -0.41(-3.85%) |
Oct 13, 2008 | 10.39 | 10.78 | 10.15 | 10.76 | 404,225 | +0.90(+9.10%) |
Oct 10, 2008 | 9.565 | 10.31 | 9.092 | 9.861 | 881,151 | -0.02(-0.20%) |
Oct 09, 2008 | 10.45 | 11.04 | 9.762 | 9.881 | 842,448 | -0.55(-5.29%) |
Oct 08, 2008 | 10.44 | 11.01 | 9.989 | 10.43 | 1,102,527 | -0.10(-0.94%) |
Oct 07, 2008 | 11.52 | 11.62 | 10.48 | 10.53 | 510,531 | -0.94(-8.17%) |
Oct 06, 2008 | 12.10 | 12.10 | 10.84 | 11.47 | 908,835 | -0.77(-6.28%) |
Oct 03, 2008 | 12.77 | 13.13 | 12.20 | 12.24 | 434,646 | -0.27(-2.13%) |
Oct 02, 2008 | 13.12 | 13.53 | 12.36 | 12.50 | 477,008 | -0.73(-5.51%) |