Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.414 | 7.481 | 7.301 | 7.388 | 2,803,965 | -0.07(-0.98%) |
Jul 30, 2009 | 7.454 | 7.694 | 7.434 | 7.461 | 3,738,290 | +0.07(+0.99%) |
Jul 29, 2009 | 7.361 | 7.608 | 7.308 | 7.388 | 2,997,889 | +0.00(+0.00%) |
Jul 28, 2009 | 7.394 | 7.474 | 7.321 | 7.388 | 3,399,106 | -0.05(-0.63%) |
Jul 27, 2009 | 7.468 | 7.534 | 7.308 | 7.434 | 3,054,861 | -0.12(-1.59%) |
Jul 24, 2009 | 7.494 | 7.648 | 7.361 | 7.554 | 1,673 | +0.06(+0.80%) |
Jul 23, 2009 | 7.148 | 7.581 | 7.068 | 7.494 | 6,064,236 | +0.35(+4.85%) |
Jul 22, 2009 | 6.981 | 7.288 | 6.974 | 7.148 | 3,582,946 | +0.11(+1.52%) |
Jul 21, 2009 | 7.248 | 7.268 | 6.948 | 7.041 | 2,859,626 | -0.19(-2.67%) |
Jul 20, 2009 | 6.988 | 7.281 | 6.988 | 7.234 | 4,540,268 | +0.22(+3.14%) |
Jul 17, 2009 | 7.088 | 7.104 | 6.968 | 7.014 | 3,060,061 | -0.05(-0.75%) |
Jul 16, 2009 | 7.141 | 7.141 | 6.914 | 7.068 | 2,936,716 | -0.01(-0.19%) |
Jul 15, 2009 | 7.021 | 7.114 | 6.901 | 7.081 | 5,523,838 | -0.01(-0.09%) |
Jul 14, 2009 | 6.908 | 7.128 | 6.808 | 7.088 | 6,099,621 | +0.17(+2.41%) |
Jul 13, 2009 | 6.608 | 6.921 | 6.588 | 6.921 | 6,746,540 | +0.46(+7.12%) |
Jul 10, 2009 | 6.421 | 6.561 | 6.341 | 6.461 | 2,565,837 | -0.03(-0.51%) |
Jul 09, 2009 | 6.654 | 6.654 | 6.401 | 6.494 | 2,927,780 | -0.08(-1.22%) |
Jul 08, 2009 | 6.521 | 6.614 | 6.334 | 6.574 | 4,045,847 | +0.12(+1.86%) |
Jul 07, 2009 | 6.728 | 6.734 | 6.421 | 6.454 | 4,553,316 | -0.29(-4.25%) |
Jul 06, 2009 | 6.828 | 6.921 | 6.564 | 6.741 | 4,465,784 | +0.06(+0.90%) |
Jul 02, 2009 | 6.821 | 6.948 | 6.594 | 6.681 | 4,421,856 | -0.23(-3.28%) |
Jul 01, 2009 | 7.041 | 7.144 | 6.881 | 6.908 | 5,271,017 | -0.07(-1.05%) |
Jun 30, 2009 | 7.114 | 7.221 | 6.868 | 6.981 | 5,295,780 | -0.13(-1.78%) |
Jun 29, 2009 | 7.281 | 7.288 | 7.008 | 7.108 | 5,719,901 | -0.11(-1.48%) |
Jun 26, 2009 | 7.034 | 7.394 | 7.034 | 7.214 | 9,525,826 | +0.25(+3.54%) |
Jun 25, 2009 | 6.988 | 7.101 | 6.881 | 6.968 | 5,774,883 | +0.01(+0.10%) |
Jun 24, 2009 | 6.834 | 7.081 | 6.801 | 6.961 | 2,849,291 | +0.15(+2.15%) |
Jun 23, 2009 | 7.174 | 7.208 | 6.794 | 6.814 | 3,984,314 | -0.27(-3.86%) |
Jun 22, 2009 | 7.081 | 7.188 | 6.928 | 7.088 | 4,002,536 | -0.13(-1.76%) |
Jun 19, 2009 | 7.254 | 7.348 | 7.128 | 7.214 | 3,471,969 | +0.08(+1.12%) |
Jun 18, 2009 | 7.014 | 7.234 | 6.868 | 7.134 | 4,306,107 | +0.11(+1.52%) |
Jun 17, 2009 | 6.834 | 7.194 | 6.754 | 7.028 | 5,243,036 | +0.17(+2.53%) |
Jun 16, 2009 | 7.068 | 7.148 | 6.764 | 6.854 | 4,577,710 | -0.29(-4.01%) |
Jun 15, 2009 | 7.161 | 7.174 | 6.868 | 7.141 | 3,190,364 | -0.01(-0.19%) |
Jun 12, 2009 | 6.881 | 7.181 | 6.801 | 7.154 | 3,450,041 | +0.21(+3.07%) |
Jun 11, 2009 | 7.281 | 7.381 | 6.881 | 6.941 | 4,115,275 | -0.39(-5.28%) |
Jun 10, 2009 | 7.511 | 7.594 | 7.174 | 7.328 | 3,304,584 | -0.12(-1.61%) |
Jun 09, 2009 | 7.494 | 7.614 | 7.401 | 7.448 | 2,184,949 | -0.05(-0.62%) |
Jun 08, 2009 | 7.361 | 7.588 | 7.361 | 7.494 | 3,088,340 | +0.00(+0.00%) |
Jun 05, 2009 | 7.768 | 7.768 | 7.408 | 7.494 | 2,826,570 | -0.17(-2.26%) |
Jun 04, 2009 | 7.701 | 8.108 | 7.368 | 7.668 | 3,999,544 | +0.03(+0.44%) |
Jun 03, 2009 | 7.661 | 7.728 | 7.434 | 7.634 | 3,760,982 | -0.12(-1.48%) |
Jun 02, 2009 | 7.621 | 7.854 | 7.461 | 7.749 | 3,804,904 | +0.12(+1.60%) |
Jun 01, 2009 | 7.481 | 7.734 | 7.414 | 7.628 | 3,807,084 | +0.22(+2.97%) |
May 29, 2009 | 7.201 | 7.434 | 7.108 | 7.408 | 4,075,655 | +0.21(+2.87%) |
May 28, 2009 | 7.368 | 7.548 | 7.054 | 7.201 | 3,810,314 | -0.17(-2.26%) |
May 27, 2009 | 7.501 | 7.808 | 7.341 | 7.368 | 4,134,498 | -0.14(-1.87%) |
May 26, 2009 | 7.088 | 7.574 | 6.928 | 7.508 | 6,183,849 | +0.61(+8.79%) |
May 22, 2009 | 7.561 | 7.561 | 6.254 | 6.901 | 8,514,109 | -0.07(-0.96%) |
May 21, 2009 | 7.101 | 7.234 | 6.848 | 6.968 | 5,275,055 | -0.17(-2.34%) |
May 20, 2009 | 7.414 | 7.641 | 6.994 | 7.134 | 5,587,995 | -0.12(-1.65%) |
May 19, 2009 | 7.414 | 7.561 | 7.228 | 7.254 | 5,043,543 | -0.13(-1.81%) |
May 18, 2009 | 7.114 | 7.434 | 7.041 | 7.388 | 3,412,921 | +0.35(+5.02%) |
May 15, 2009 | 7.048 | 7.261 | 6.934 | 7.034 | 4,089,861 | -0.14(-1.95%) |
May 14, 2009 | 6.681 | 7.241 | 6.621 | 7.174 | 5,095,378 | +0.49(+7.39%) |
May 13, 2009 | 7.068 | 7.068 | 6.614 | 6.681 | 4,895,800 | -0.53(-7.39%) |
May 12, 2009 | 7.461 | 7.594 | 7.068 | 7.214 | 3,251,838 | -0.23(-3.05%) |
May 11, 2009 | 7.594 | 7.681 | 7.254 | 7.441 | 3,552,971 | -0.30(-3.88%) |
May 08, 2009 | 7.781 | 8.068 | 7.494 | 7.741 | 2,733,262 | +0.02(+0.26%) |
May 07, 2009 | 7.854 | 8.114 | 7.608 | 7.721 | 5,372,779 | -0.13(-1.61%) |
May 06, 2009 | 8.268 | 8.428 | 7.701 | 7.848 | 4,867,663 | -0.32(-3.92%) |
May 05, 2009 | 8.315 | 8.315 | 7.928 | 8.168 | 5,302,891 | -0.21(-2.55%) |
May 04, 2009 | 8.348 | 8.408 | 8.281 | 8.381 | 3,474,670 | +0.25(+3.12%) |
May 01, 2009 | 7.921 | 8.194 | 7.761 | 8.128 | 4,293,969 | +0.20(+2.52%) |
Apr 30, 2009 | 7.681 | 8.068 | 7.574 | 7.928 | 5,266,062 | +0.34(+4.48%) |
Apr 29, 2009 | 7.708 | 7.901 | 7.548 | 7.588 | 3,862,792 | -0.15(-1.90%) |
Apr 28, 2009 | 7.521 | 7.924 | 7.461 | 7.734 | 3,477,060 | +0.13(+1.75%) |
Apr 27, 2009 | 7.794 | 8.001 | 7.554 | 7.601 | 3,556,688 | -0.33(-4.20%) |
Apr 24, 2009 | 7.594 | 8.088 | 7.594 | 7.934 | 3,707,202 | +0.27(+3.57%) |
Apr 23, 2009 | 7.834 | 7.948 | 7.361 | 7.661 | 4,050,109 | -0.09(-1.20%) |
Apr 22, 2009 | 7.428 | 8.028 | 7.314 | 7.754 | 5,195,566 | +0.28(+3.75%) |
Apr 21, 2009 | 6.688 | 7.581 | 6.688 | 7.474 | 6,050,630 | +0.67(+9.90%) |
Apr 20, 2009 | 7.014 | 7.128 | 6.734 | 6.801 | 2,691,017 | -0.37(-5.20%) |
Apr 17, 2009 | 7.241 | 7.288 | 7.014 | 7.174 | 2,516,368 | +0.02(+0.28%) |
Apr 16, 2009 | 6.974 | 7.214 | 6.881 | 7.154 | 2,968,804 | +0.21(+3.07%) |
Apr 15, 2009 | 6.934 | 6.974 | 6.708 | 6.941 | 2,625,154 | -0.06(-0.86%) |
Apr 14, 2009 | 7.254 | 7.354 | 6.994 | 7.001 | 3,732,250 | -0.31(-4.28%) |
Apr 13, 2009 | 7.494 | 7.501 | 7.168 | 7.314 | 3,101,008 | -0.25(-3.26%) |
Apr 09, 2009 | 7.441 | 7.561 | 7.294 | 7.561 | 2,557,114 | +0.27(+3.66%) |
Apr 08, 2009 | 7.341 | 7.441 | 7.181 | 7.294 | 3,011,123 | +0.16(+2.24%) |
Apr 07, 2009 | 7.328 | 7.328 | 7.074 | 7.134 | 3,801,008 | -0.27(-3.69%) |
Apr 06, 2009 | 7.628 | 7.688 | 7.074 | 7.408 | 5,344,706 | -0.26(-3.39%) |
Apr 03, 2009 | 7.334 | 7.668 | 7.288 | 7.668 | 3,594,009 | +0.25(+3.32%) |
Apr 02, 2009 | 7.334 | 7.554 | 7.221 | 7.421 | 3,930,813 | +0.30(+4.21%) |
Apr 01, 2009 | 6.888 | 7.174 | 6.718 | 7.121 | 5,420,629 | +0.13(+1.91%) |
Mar 31, 2009 | 6.974 | 7.134 | 6.641 | 6.988 | 5,507,966 | -0.07(-0.95%) |
Mar 30, 2009 | 6.868 | 7.074 | 6.628 | 7.054 | 7,299,708 | -0.07(-1.03%) |
Mar 26, 2009 | 6.768 | 7.228 | 6.728 | 7.128 | 4,392,531 | +0.51(+7.65%) |
Mar 25, 2009 | 6.728 | 6.881 | 6.341 | 6.621 | 6,311,611 | -0.07(-1.00%) |
Mar 24, 2009 | 6.714 | 7.134 | 6.648 | 6.688 | 6,512,570 | -0.45(-6.35%) |
Mar 23, 2009 | 6.908 | 7.201 | 6.881 | 7.141 | 5,858,818 | +0.65(+9.96%) |
Mar 20, 2009 | 6.274 | 6.514 | 6.274 | 6.494 | 6,743,962 | +0.12(+1.83%) |
Mar 19, 2009 | 6.534 | 6.554 | 6.161 | 6.378 | 4,096,286 | -0.12(-1.80%) |
Mar 18, 2009 | 6.374 | 6.574 | 6.214 | 6.494 | 5,388,529 | +0.09(+1.35%) |
Mar 17, 2009 | 6.234 | 6.428 | 6.134 | 6.408 | 6,717,927 | +0.15(+2.34%) |
Mar 16, 2009 | 6.594 | 6.594 | 6.208 | 6.261 | 4,637,023 | -0.19(-3.00%) |
Mar 13, 2009 | 6.574 | 6.594 | 6.334 | 6.454 | 0 | -0.06(-0.92%) |
Mar 12, 2009 | 6.441 | 6.574 | 6.214 | 6.514 | 5,962,990 | +0.15(+2.41%) |
Mar 11, 2009 | 6.434 | 6.648 | 6.288 | 6.361 | 5,502,307 | -0.03(-0.42%) |
Mar 10, 2009 | 6.074 | 6.468 | 6.021 | 6.388 | 6,374,177 | +0.48(+8.13%) |
Mar 09, 2009 | 5.601 | 6.048 | 5.501 | 5.907 | 7,875,774 | +0.31(+5.60%) |
Mar 06, 2009 | 5.547 | 5.674 | 5.467 | 5.594 | 0 | +0.13(+2.44%) |
Mar 05, 2009 | 5.521 | 5.981 | 5.407 | 5.461 | 11,805,453 | -0.07(-1.21%) |
Mar 04, 2009 | 5.374 | 5.674 | 5.294 | 5.527 | 6,076,083 | +0.07(+1.22%) |
Mar 02, 2009 | 5.474 | 5.667 | 5.414 | 5.461 | 5,621,245 | -0.08(-1.44%) |
Feb 27, 2009 | 5.201 | 5.634 | 5.134 | 5.541 | 0 | +0.25(+4.79%) |
Feb 26, 2009 | 5.481 | 5.534 | 5.274 | 5.287 | 2,733,859 | -0.11(-2.10%) |
Feb 25, 2009 | 5.414 | 5.574 | 5.247 | 5.401 | 6,247,539 | -0.03(-0.61%) |
Feb 24, 2009 | 4.974 | 5.487 | 4.961 | 5.434 | 6,350,312 | +0.49(+9.99%) |
Feb 23, 2009 | 5.001 | 5.107 | 4.854 | 4.941 | 4,723,719 | +0.06(+1.23%) |
Feb 20, 2009 | 4.874 | 4.947 | 4.727 | 4.881 | 4,918,783 | -0.02(-0.41%) |
Feb 19, 2009 | 4.961 | 5.087 | 4.881 | 4.901 | 3,412,708 | -0.08(-1.61%) |
Feb 18, 2009 | 5.081 | 5.314 | 4.914 | 4.981 | 5,616,512 | -0.06(-1.19%) |
Feb 17, 2009 | 4.934 | 5.134 | 4.734 | 5.041 | 7,185,651 | +0.01(+0.27%) |
Feb 13, 2009 | 5.114 | 5.274 | 5.021 | 5.027 | 2,608,494 | -0.10(-1.95%) |
Feb 12, 2009 | 5.161 | 5.161 | 4.934 | 5.127 | 3,198,151 | -0.04(-0.77%) |
Feb 11, 2009 | 5.187 | 5.334 | 5.074 | 5.167 | 2,529,652 | +0.02(+0.39%) |
Feb 10, 2009 | 5.374 | 5.467 | 5.081 | 5.147 | 3,524,030 | -0.29(-5.28%) |
Feb 09, 2009 | 5.621 | 5.621 | 5.394 | 5.434 | 1,624,774 | -0.09(-1.57%) |
Feb 06, 2009 | 5.267 | 5.607 | 5.241 | 5.521 | 2,984,433 | +0.25(+4.81%) |
Feb 05, 2009 | 4.967 | 5.294 | 4.934 | 5.267 | 3,514,955 | +0.30(+6.04%) |
Feb 04, 2009 | 5.121 | 5.154 | 4.934 | 4.967 | 2,325,180 | -0.13(-2.49%) |
Feb 03, 2009 | 4.887 | 5.147 | 4.727 | 5.094 | 2,323,621 | +0.24(+4.94%) |
Feb 02, 2009 | 4.834 | 4.974 | 4.761 | 4.854 | 2,537,392 | -0.05(-1.09%) |
Jan 30, 2009 | 5.121 | 5.167 | 4.847 | 4.907 | 0 | -0.17(-3.41%) |
Jan 29, 2009 | 5.354 | 5.367 | 5.047 | 5.081 | 2,112,090 | -0.31(-5.69%) |
Jan 28, 2009 | 5.261 | 5.474 | 5.201 | 5.387 | 2,304,045 | +0.20(+3.86%) |
Jan 27, 2009 | 5.167 | 5.321 | 5.114 | 5.187 | 2,965,657 | +0.06(+1.17%) |
Jan 26, 2009 | 5.034 | 5.221 | 4.974 | 5.127 | 1,906,908 | +0.11(+2.26%) |
Jan 23, 2009 | 4.867 | 5.087 | 4.834 | 5.014 | 2,735,042 | +0.02(+0.40%) |
Jan 22, 2009 | 4.941 | 5.134 | 4.834 | 4.994 | 3,484,368 | -0.05(-1.06%) |
Jan 21, 2009 | 4.927 | 5.074 | 4.787 | 5.047 | 4,194,985 | +0.19(+3.84%) |
Jan 20, 2009 | 5.141 | 5.194 | 4.767 | 4.861 | 3,778,192 | -0.30(-5.81%) |
Jan 16, 2009 | 5.034 | 5.221 | 4.974 | 5.161 | 4,363,636 | +0.15(+3.06%) |
Jan 15, 2009 | 4.901 | 5.167 | 4.734 | 5.007 | 4,386,068 | -0.01(-0.13%) |
Jan 14, 2009 | 5.214 | 5.214 | 4.907 | 5.014 | 5,130,453 | -0.31(-5.76%) |
Jan 13, 2009 | 5.201 | 5.354 | 5.067 | 5.321 | 3,213,119 | +0.14(+2.70%) |
Jan 12, 2009 | 5.174 | 5.414 | 5.074 | 5.181 | 4,145,300 | -0.12(-2.26%) |
Jan 09, 2009 | 5.394 | 5.641 | 5.281 | 5.301 | 4,076,845 | -0.21(-3.75%) |
Jan 08, 2009 | 5.654 | 5.661 | 5.301 | 5.507 | 3,422,581 | -0.15(-2.59%) |
Jan 07, 2009 | 5.461 | 5.681 | 5.274 | 5.654 | 5,287,872 | +0.13(+2.29%) |
Jan 06, 2009 | 5.527 | 5.874 | 5.481 | 5.527 | 6,678,004 | +0.05(+0.97%) |
Jan 05, 2009 | 5.387 | 5.574 | 5.261 | 5.474 | 3,359,089 | +0.03(+0.49%) |
Jan 02, 2009 | 4.954 | 5.494 | 4.901 | 5.447 | 0 | +0.55(+11.31%) |
Jan 01, 2009 | 4.954 | 5.121 | 4.894 | 4.894 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.954 | 5.121 | 4.894 | 4.894 | 5,320,345 | -0.15(-3.04%) |
Dec 30, 2008 | 4.994 | 5.061 | 4.874 | 5.047 | 3,150,450 | +0.12(+2.44%) |
Dec 29, 2008 | 5.147 | 5.147 | 4.867 | 4.927 | 4,663,109 | -0.21(-4.15%) |
Dec 26, 2008 | 5.007 | 5.161 | 4.934 | 5.141 | 1,228,189 | +0.16(+3.21%) |
Dec 24, 2008 | 4.974 | 5.027 | 4.934 | 4.981 | 814,932 | +0.02(+0.40%) |
Dec 23, 2008 | 5.087 | 5.087 | 4.821 | 4.961 | 2,580,574 | +0.01(+0.27%) |
Dec 22, 2008 | 5.207 | 5.254 | 4.867 | 4.947 | 3,968,042 | -0.25(-4.87%) |
Dec 19, 2008 | 5.734 | 5.734 | 5.114 | 5.201 | 5,648,096 | -0.11(-2.13%) |
Dec 18, 2008 | 5.394 | 5.494 | 5.201 | 5.314 | 5,529,558 | -0.03(-0.62%) |
Dec 17, 2008 | 4.921 | 5.467 | 4.814 | 5.347 | 5,008,622 | +0.35(+7.08%) |
Dec 16, 2008 | 4.834 | 5.027 | 4.734 | 4.994 | 3,824,183 | +0.31(+6.70%) |
Dec 15, 2008 | 4.941 | 4.947 | 4.567 | 4.681 | 3,643,397 | -0.14(-2.90%) |
Dec 12, 2008 | 4.507 | 4.854 | 4.287 | 4.821 | 4,959,024 | +0.31(+6.79%) |
Dec 11, 2008 | 4.501 | 4.834 | 4.387 | 4.514 | 4,680,058 | -0.04(-0.88%) |
Dec 10, 2008 | 4.814 | 4.861 | 4.421 | 4.554 | 7,561,429 | -0.23(-4.87%) |
Dec 09, 2008 | 5.041 | 5.214 | 4.761 | 4.787 | 5,883,809 | -0.37(-7.24%) |
Dec 08, 2008 | 5.247 | 5.327 | 5.021 | 5.161 | 4,477,644 | +0.01(+0.26%) |
Dec 05, 2008 | 4.467 | 5.167 | 4.334 | 5.147 | 4,660,308 | +0.62(+13.70%) |
Dec 04, 2008 | 4.554 | 4.934 | 4.361 | 4.527 | 4,721,786 | -0.08(-1.74%) |
Dec 03, 2008 | 4.294 | 4.667 | 4.107 | 4.607 | 7,129,965 | +0.39(+9.16%) |
Dec 02, 2008 | 4.107 | 4.227 | 3.927 | 4.221 | 4,598,087 | +0.17(+4.28%) |
Dec 01, 2008 | 4.261 | 4.414 | 4.014 | 4.047 | 3,690,749 | -0.44(-9.81%) |
Nov 28, 2008 | 4.561 | 4.561 | 4.347 | 4.487 | 1,981,605 | -0.09(-1.90%) |
Nov 26, 2008 | 4.067 | 4.621 | 3.981 | 4.574 | 4,120,871 | +0.39(+9.24%) |
Nov 25, 2008 | 3.881 | 4.201 | 3.767 | 4.187 | 5,861,063 | +0.42(+11.15%) |
Nov 24, 2008 | 3.794 | 3.914 | 3.334 | 3.767 | 11,720,887 | +0.11(+2.91%) |
Nov 21, 2008 | 3.821 | 3.847 | 2.434 | 3.661 | 32,345,104 | -1.43(-28.05%) |
Nov 20, 2008 | 5.187 | 5.494 | 4.461 | 5.087 | 10,202,165 | -0.30(-5.57%) |
Nov 19, 2008 | 6.588 | 6.661 | 5.281 | 5.387 | 9,099,538 | -1.17(-17.89%) |
Nov 18, 2008 | 6.748 | 6.988 | 6.321 | 6.561 | 5,167,116 | -0.17(-2.57%) |
Nov 17, 2008 | 7.394 | 7.501 | 6.701 | 6.734 | 6,791,335 | -0.75(-9.98%) |
Nov 14, 2008 | 7.841 | 8.094 | 7.461 | 7.481 | 3,469,088 | -0.45(-5.63%) |
Nov 13, 2008 | 7.714 | 7.974 | 7.128 | 7.928 | 5,811,366 | +0.26(+3.39%) |
Nov 12, 2008 | 7.981 | 8.041 | 7.621 | 7.668 | 3,990,587 | -0.43(-5.27%) |
Nov 11, 2008 | 8.308 | 8.368 | 8.014 | 8.094 | 2,895,014 | -0.31(-3.73%) |
Nov 10, 2008 | 8.781 | 9.028 | 8.274 | 8.408 | 2,088,940 | -0.21(-2.47%) |
Nov 07, 2008 | 9.001 | 9.121 | 8.395 | 8.621 | 2,941,848 | -0.29(-3.22%) |
Nov 06, 2008 | 9.161 | 9.495 | 8.848 | 8.908 | 2,425,554 | -0.21(-2.34%) |
Nov 05, 2008 | 9.861 | 9.861 | 9.088 | 9.121 | 2,286,876 | -0.69(-7.00%) |
Nov 04, 2008 | 9.601 | 9.861 | 9.261 | 9.808 | 2,470,229 | +0.39(+4.10%) |
Nov 03, 2008 | 9.668 | 9.808 | 9.308 | 9.421 | 3,241,969 | -0.33(-3.35%) |
Oct 31, 2008 | 9.235 | 9.821 | 9.121 | 9.748 | 2,577,546 | +0.54(+5.87%) |
Oct 30, 2008 | 9.335 | 9.595 | 8.928 | 9.208 | 3,625,939 | +0.13(+1.39%) |
Oct 29, 2008 | 8.848 | 9.595 | 8.641 | 9.081 | 2,994,357 | +0.27(+3.03%) |
Oct 28, 2008 | 8.068 | 8.821 | 7.788 | 8.815 | 3,947,341 | +0.92(+11.66%) |
Oct 27, 2008 | 7.601 | 8.335 | 7.601 | 7.894 | 2,983,447 | +0.14(+1.81%) |
Oct 24, 2008 | 7.114 | 7.994 | 6.748 | 7.754 | 2,586,357 | -0.09(-1.11%) |
Oct 23, 2008 | 8.141 | 8.281 | 7.541 | 7.841 | 3,673,116 | -0.27(-3.29%) |
Oct 22, 2008 | 8.395 | 8.515 | 7.814 | 8.108 | 2,564,868 | -0.45(-5.30%) |
Oct 21, 2008 | 8.668 | 9.035 | 8.535 | 8.561 | 3,108,306 | -0.26(-2.95%) |
Oct 20, 2008 | 8.628 | 8.848 | 8.488 | 8.821 | 1,936,394 | +0.31(+3.68%) |
Oct 17, 2008 | 8.148 | 8.828 | 8.034 | 8.508 | 3,011,216 | +0.09(+1.11%) |
Oct 16, 2008 | 8.121 | 8.488 | 7.614 | 8.415 | 4,536,914 | +0.33(+4.04%) |
Oct 15, 2008 | 8.901 | 8.968 | 8.088 | 8.088 | 3,265,939 | -0.97(-10.74%) |
Oct 14, 2008 | 9.928 | 11.01 | 8.801 | 9.061 | 4,336,548 | -0.43(-4.50%) |
Oct 13, 2008 | 9.161 | 9.488 | 8.748 | 9.488 | 5,064,211 | +0.85(+9.88%) |
Oct 10, 2008 | 8.435 | 9.041 | 7.961 | 8.635 | 6,378,610 | -0.21(-2.34%) |
Oct 09, 2008 | 9.495 | 9.895 | 8.808 | 8.841 | 4,526,266 | -0.54(-5.76%) |
Oct 08, 2008 | 8.888 | 9.708 | 8.668 | 9.381 | 7,140,447 | +0.23(+2.48%) |
Oct 07, 2008 | 9.888 | 9.935 | 9.155 | 9.155 | 4,487,575 | -0.58(-5.96%) |
Oct 06, 2008 | 9.555 | 9.735 | 9.068 | 9.735 | 6,933,968 | +0.11(+1.18%) |
Oct 03, 2008 | 10.15 | 10.32 | 9.615 | 9.621 | 0 | -0.56(-5.50%) |
Oct 02, 2008 | 10.77 | 10.93 | 10.15 | 10.18 | 2,531,919 | -0.59(-5.45%) |
Oct 01, 2008 | 10.67 | 10.91 | 10.46 | 10.77 | 4,059,045 | -0.01(-0.06%) |
Sep 30, 2008 | 10.63 | 11.31 | 10.44 | 10.77 | 3,743,025 | +0.11(+1.00%) |
Sep 29, 2008 | 11.27 | 11.35 | 10.61 | 10.67 | 2,827,640 | -0.66(-5.83%) |
Sep 26, 2008 | 11.54 | 11.65 | 11.07 | 11.33 | 0 | -0.40(-3.41%) |
Sep 25, 2008 | 11.71 | 12.13 | 11.45 | 11.73 | 7,868,145 | +0.21(+1.79%) |
Sep 24, 2008 | 11.08 | 12.07 | 11.07 | 11.52 | 9,952,799 | +0.52(+4.73%) |
Sep 23, 2008 | 11.10 | 11.23 | 10.85 | 11.00 | 5,162,211 | -0.04(-0.36%) |
Sep 22, 2008 | 11.03 | 11.25 | 10.81 | 11.04 | 6,346,441 | -0.05(-0.48%) |
Sep 19, 2008 | 11.50 | 11.96 | 11.02 | 11.09 | 0 | -0.19(-1.71%) |
Sep 18, 2008 | 10.81 | 11.47 | 10.23 | 11.29 | 9,533,054 | +0.62(+5.81%) |
Sep 17, 2008 | 11.26 | 11.46 | 10.55 | 10.67 | 5,207,494 | -0.79(-6.92%) |
Sep 16, 2008 | 11.12 | 11.47 | 11.04 | 11.46 | 4,141,085 | +0.10(+0.88%) |
Sep 15, 2008 | 11.15 | 11.64 | 10.37 | 11.36 | 5,549,735 | -0.25(-2.13%) |
Sep 12, 2008 | 11.79 | 11.79 | 11.33 | 11.61 | 4,371,981 | -0.32(-2.68%) |
Sep 11, 2008 | 11.56 | 12.02 | 11.53 | 11.93 | 5,058,587 | +0.16(+1.36%) |
Sep 10, 2008 | 11.78 | 11.88 | 11.37 | 11.77 | 4,501,224 | +0.07(+0.57%) |
Sep 09, 2008 | 11.76 | 12.05 | 11.54 | 11.70 | 5,951,319 | +0.01(+0.11%) |
Sep 08, 2008 | 11.49 | 11.89 | 11.23 | 11.69 | 8,607,235 | +0.52(+4.66%) |
Sep 05, 2008 | 11.41 | 11.50 | 10.93 | 11.17 | 0 | -0.38(-3.29%) |
Sep 04, 2008 | 11.40 | 11.81 | 11.23 | 11.55 | 7,378,960 | +0.03(+0.23%) |
Sep 03, 2008 | 10.85 | 11.60 | 10.85 | 11.52 | 5,391,173 | +0.65(+6.01%) |
Sep 02, 2008 | 11.03 | 11.25 | 10.77 | 10.87 | 4,767,372 | +0.01(+0.06%) |
Aug 29, 2008 | 10.80 | 10.97 | 10.73 | 10.86 | 1,792,085 | -0.03(-0.31%) |
Aug 28, 2008 | 10.90 | 10.95 | 10.59 | 10.89 | 2,407,160 | +0.08(+0.74%) |
Aug 27, 2008 | 10.62 | 10.89 | 10.46 | 10.81 | 4,089,821 | +0.20(+1.89%) |
Aug 26, 2008 | 10.51 | 10.69 | 10.29 | 10.61 | 4,354,291 | +0.10(+0.95%) |
Aug 25, 2008 | 10.65 | 10.66 | 10.31 | 10.51 | 4,266,912 | -0.18(-1.68%) |
Aug 22, 2008 | 10.93 | 11.00 | 9.955 | 10.69 | 10,167,350 | +0.51(+4.97%) |
Aug 21, 2008 | 9.801 | 10.27 | 9.715 | 10.19 | 5,491,275 | +0.20(+2.00%) |
Aug 20, 2008 | 9.915 | 10.17 | 9.668 | 9.988 | 3,968,330 | +0.13(+1.28%) |
Aug 19, 2008 | 9.908 | 9.935 | 9.761 | 9.861 | 3,564,143 | -0.11(-1.07%) |
Aug 18, 2008 | 9.948 | 10.07 | 9.728 | 9.968 | 3,150,698 | +0.04(+0.40%) |
Aug 15, 2008 | 10.19 | 10.19 | 9.481 | 9.928 | 0 | +0.29(+3.04%) |
Aug 14, 2008 | 9.301 | 9.941 | 9.281 | 9.635 | 3,982,289 | +0.17(+1.83%) |
Aug 13, 2008 | 9.841 | 9.928 | 9.348 | 9.461 | 5,259,409 | -0.46(-4.64%) |
Aug 12, 2008 | 10.00 | 10.32 | 9.835 | 9.921 | 5,339,160 | -0.37(-3.56%) |
Aug 11, 2008 | 10.33 | 10.95 | 10.11 | 10.29 | 7,597,370 | -0.04(-0.39%) |
Aug 08, 2008 | 9.628 | 10.36 | 9.628 | 10.33 | 2,690,936 | +0.67(+6.97%) |
Aug 07, 2008 | 10.01 | 10.01 | 9.508 | 9.655 | 6,019,635 | -0.45(-4.49%) |
Aug 06, 2008 | 10.31 | 10.31 | 10.00 | 10.11 | 7,079,974 | -0.22(-2.13%) |
Aug 05, 2008 | 10.27 | 10.61 | 10.19 | 10.33 | 5,187,203 | +0.16(+1.57%) |
Aug 04, 2008 | 10.09 | 10.31 | 9.961 | 10.17 | 5,618,595 | +0.10(+0.99%) |