Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.34 | 10.52 | 10.31 | 10.43 | 131,926 | -0.03(-0.32%) |
Aug 28, 2009 | 10.75 | 10.77 | 10.37 | 10.46 | 108,887 | -0.17(-1.55%) |
Aug 27, 2009 | 10.51 | 10.65 | 10.46 | 10.63 | 110,342 | +0.05(+0.47%) |
Aug 26, 2009 | 10.54 | 10.62 | 10.47 | 10.58 | 130,332 | +0.02(+0.16%) |
Aug 25, 2009 | 10.66 | 10.69 | 10.51 | 10.56 | 233,188 | +0.01(+0.08%) |
Aug 24, 2009 | 10.71 | 10.76 | 10.49 | 10.55 | 230,194 | -0.10(-0.93%) |
Aug 21, 2009 | 10.55 | 10.68 | 10.30 | 10.65 | 312,240 | +0.26(+2.46%) |
Aug 20, 2009 | 10.52 | 10.54 | 10.31 | 10.40 | 141,766 | -0.04(-0.40%) |
Aug 19, 2009 | 10.32 | 10.49 | 10.24 | 10.44 | 124,411 | +0.04(+0.40%) |
Aug 18, 2009 | 10.61 | 10.61 | 10.35 | 10.40 | 185,727 | -0.13(-1.25%) |
Aug 17, 2009 | 10.35 | 10.73 | 10.35 | 10.53 | 193,811 | -0.21(-1.92%) |
Aug 14, 2009 | 10.73 | 10.82 | 10.55 | 10.73 | 202,234 | +0.02(+0.23%) |
Aug 13, 2009 | 10.68 | 10.73 | 10.40 | 10.71 | 140,537 | +0.12(+1.09%) |
Aug 12, 2009 | 10.70 | 10.82 | 10.49 | 10.59 | 327,969 | -0.09(-0.85%) |
Aug 11, 2009 | 10.36 | 10.78 | 10.36 | 10.68 | 412,835 | +0.32(+3.11%) |
Aug 10, 2009 | 9.743 | 10.45 | 9.743 | 10.36 | 558,977 | +0.69(+7.08%) |
Aug 07, 2009 | 9.752 | 10.01 | 9.669 | 9.677 | 272,654 | +0.10(+1.03%) |
Aug 06, 2009 | 10.44 | 10.48 | 9.405 | 9.578 | 559,728 | -0.74(-7.20%) |
Aug 05, 2009 | 10.35 | 10.48 | 10.24 | 10.32 | 141,968 | -0.05(-0.48%) |
Aug 04, 2009 | 10.29 | 10.47 | 10.16 | 10.37 | 219,096 | +0.12(+1.13%) |
Aug 03, 2009 | 10.19 | 10.30 | 10.03 | 10.26 | 194,925 | +0.17(+1.64%) |
Jul 31, 2009 | 10.12 | 10.30 | 10.07 | 10.09 | 179,733 | -0.07(-0.65%) |
Jul 30, 2009 | 10.39 | 10.39 | 9.058 | 10.16 | 296,885 | -0.12(-1.21%) |
Jul 29, 2009 | 10.31 | 10.45 | 10.16 | 10.28 | 228,715 | -0.09(-0.88%) |
Jul 28, 2009 | 10.07 | 10.40 | 10.07 | 10.37 | 253,094 | +0.27(+2.70%) |
Jul 27, 2009 | 10.03 | 10.21 | 9.909 | 10.10 | 271,372 | +0.11(+1.07%) |
Jul 24, 2009 | 10.08 | 10.17 | 9.917 | 9.991 | 223,960 | -0.14(-1.39%) |
Jul 23, 2009 | 10.04 | 10.29 | 9.958 | 10.13 | 207,635 | +0.07(+0.66%) |
Jul 22, 2009 | 10.02 | 10.14 | 9.933 | 10.07 | 211,618 | -0.07(-0.73%) |
Jul 21, 2009 | 10.20 | 10.20 | 9.991 | 10.14 | 221,945 | -0.03(-0.33%) |
Jul 20, 2009 | 10.12 | 10.24 | 9.991 | 10.17 | 154,485 | +0.07(+0.74%) |
Jul 17, 2009 | 9.975 | 10.12 | 9.909 | 10.10 | 321,357 | +0.09(+0.91%) |
Jul 16, 2009 | 9.785 | 10.02 | 9.702 | 10.01 | 268,923 | +0.25(+2.54%) |
Jul 15, 2009 | 9.364 | 9.760 | 9.281 | 9.760 | 282,104 | +0.50(+5.35%) |
Jul 14, 2009 | 9.331 | 9.421 | 9.248 | 9.264 | 127,063 | -0.02(-0.27%) |
Jul 13, 2009 | 9.110 | 9.331 | 9.025 | 9.289 | 160,822 | +0.17(+1.90%) |
Jul 10, 2009 | 9.091 | 9.331 | 9.000 | 9.116 | 129,587 | +0.00(+0.00%) |
Jul 09, 2009 | 9.124 | 9.248 | 9.066 | 9.116 | 216,208 | +0.04(+0.46%) |
Jul 08, 2009 | 9.298 | 9.372 | 9.017 | 9.075 | 285,038 | -0.21(-2.22%) |
Jul 07, 2009 | 9.553 | 9.636 | 9.281 | 9.281 | 238,607 | -0.29(-3.02%) |
Jul 06, 2009 | 9.264 | 9.570 | 9.208 | 9.570 | 398,712 | +0.31(+3.39%) |
Jul 02, 2009 | 9.520 | 9.520 | 9.248 | 9.256 | 344,516 | -0.26(-2.78%) |
Jul 01, 2009 | 9.512 | 9.661 | 9.413 | 9.520 | 227,067 | +0.11(+1.14%) |
Jun 30, 2009 | 9.702 | 9.760 | 9.314 | 9.413 | 389,435 | -0.30(-3.06%) |
Jun 29, 2009 | 9.727 | 9.801 | 9.446 | 9.710 | 309,815 | +0.05(+0.51%) |
Jun 26, 2009 | 9.273 | 9.727 | 9.157 | 9.661 | 1,608,124 | +0.43(+4.65%) |
Jun 25, 2009 | 9.248 | 9.264 | 8.786 | 9.231 | 476,952 | +0.40(+4.49%) |
Jun 24, 2009 | 8.670 | 8.893 | 8.587 | 8.835 | 362,860 | +0.29(+3.38%) |
Jun 23, 2009 | 8.472 | 8.587 | 8.466 | 8.546 | 265,395 | +0.12(+1.37%) |
Jun 22, 2009 | 8.356 | 8.480 | 8.323 | 8.431 | 321,261 | +0.07(+0.79%) |
Jun 19, 2009 | 8.414 | 8.488 | 8.331 | 8.364 | 582,634 | +0.08(+1.00%) |
Jun 18, 2009 | 8.257 | 8.290 | 8.158 | 8.282 | 209,191 | +0.05(+0.60%) |
Jun 17, 2009 | 8.183 | 8.265 | 8.133 | 8.232 | 254,265 | +0.05(+0.61%) |
Jun 16, 2009 | 8.282 | 8.287 | 8.175 | 8.183 | 176,834 | -0.06(-0.70%) |
Jun 15, 2009 | 8.348 | 8.397 | 8.175 | 8.241 | 240,885 | -0.10(-1.19%) |
Jun 12, 2009 | 8.381 | 8.464 | 8.067 | 8.340 | 355,383 | -0.01(-0.10%) |
Jun 11, 2009 | 8.307 | 8.521 | 8.307 | 8.348 | 185,721 | +0.04(+0.50%) |
Jun 10, 2009 | 8.587 | 8.587 | 8.298 | 8.307 | 198,730 | -0.21(-2.52%) |
Jun 09, 2009 | 8.571 | 8.604 | 8.505 | 8.521 | 123,947 | +0.04(+0.49%) |
Jun 08, 2009 | 8.455 | 8.554 | 8.406 | 8.480 | 215,824 | -0.03(-0.39%) |
Jun 05, 2009 | 8.546 | 8.596 | 8.422 | 8.513 | 221,369 | +0.13(+1.58%) |
Jun 04, 2009 | 8.340 | 8.587 | 8.257 | 8.381 | 239,105 | +0.04(+0.50%) |
Jun 03, 2009 | 8.340 | 8.414 | 8.216 | 8.340 | 239,139 | +0.02(+0.20%) |
Jun 02, 2009 | 8.282 | 8.397 | 8.249 | 8.323 | 464,771 | +0.07(+0.80%) |
Jun 01, 2009 | 8.150 | 8.340 | 8.026 | 8.257 | 391,146 | +0.36(+4.60%) |
May 29, 2009 | 7.679 | 7.910 | 7.605 | 7.894 | 391,243 | +0.54(+7.42%) |
May 28, 2009 | 7.208 | 7.407 | 6.886 | 7.349 | 592,972 | +0.14(+1.95%) |
May 27, 2009 | 7.464 | 7.464 | 7.184 | 7.208 | 253,174 | -0.21(-2.78%) |
May 26, 2009 | 7.316 | 7.440 | 7.266 | 7.415 | 231,847 | +0.10(+1.35%) |
May 22, 2009 | 7.489 | 7.563 | 7.266 | 7.316 | 201,531 | -0.11(-1.45%) |
May 21, 2009 | 7.514 | 7.621 | 7.349 | 7.423 | 256,785 | -0.18(-2.39%) |
May 20, 2009 | 7.819 | 7.841 | 7.555 | 7.605 | 226,607 | -0.15(-1.92%) |
May 19, 2009 | 7.853 | 7.869 | 7.663 | 7.753 | 192,545 | -0.13(-1.68%) |
May 18, 2009 | 7.927 | 7.935 | 7.580 | 7.886 | 388,407 | +0.16(+2.03%) |
May 15, 2009 | 7.861 | 7.861 | 7.679 | 7.729 | 229,793 | -0.12(-1.47%) |
May 14, 2009 | 7.811 | 8.034 | 7.720 | 7.844 | 312,656 | +0.05(+0.64%) |
May 13, 2009 | 8.001 | 8.199 | 7.663 | 7.795 | 386,284 | -0.27(-3.38%) |
May 12, 2009 | 8.100 | 8.323 | 7.861 | 8.067 | 532,131 | +0.10(+1.24%) |
May 11, 2009 | 8.340 | 8.422 | 7.910 | 7.968 | 396,535 | -0.31(-3.69%) |
May 08, 2009 | 7.803 | 8.290 | 7.778 | 8.274 | 548,092 | +0.50(+6.37%) |
May 07, 2009 | 8.067 | 8.067 | 7.646 | 7.778 | 215,583 | -0.13(-1.67%) |
May 06, 2009 | 8.100 | 8.199 | 7.762 | 7.910 | 260,281 | -0.02(-0.21%) |
May 05, 2009 | 7.943 | 8.232 | 7.712 | 7.927 | 308,995 | +0.01(+0.10%) |
May 04, 2009 | 7.877 | 7.927 | 7.621 | 7.919 | 289,867 | +0.14(+1.80%) |
May 01, 2009 | 7.506 | 7.836 | 7.481 | 7.778 | 313,713 | +0.24(+3.18%) |
Apr 30, 2009 | 8.175 | 8.290 | 7.489 | 7.539 | 459,004 | -0.52(-6.45%) |
Apr 29, 2009 | 7.968 | 8.158 | 7.886 | 8.059 | 206,900 | +0.24(+3.06%) |
Apr 28, 2009 | 7.687 | 8.018 | 7.687 | 7.819 | 152,624 | +0.05(+0.64%) |
Apr 27, 2009 | 7.605 | 7.861 | 7.597 | 7.770 | 283,823 | +0.09(+1.18%) |
Apr 24, 2009 | 7.902 | 8.125 | 7.597 | 7.679 | 297,896 | -0.22(-2.82%) |
Apr 23, 2009 | 8.166 | 8.208 | 7.720 | 7.902 | 271,969 | -0.16(-1.95%) |
Apr 22, 2009 | 8.257 | 8.340 | 8.051 | 8.059 | 248,079 | -0.26(-3.08%) |
Apr 21, 2009 | 8.142 | 8.472 | 8.092 | 8.315 | 265,093 | +0.21(+2.65%) |
Apr 20, 2009 | 8.422 | 8.422 | 8.092 | 8.100 | 358,153 | -0.29(-3.44%) |
Apr 17, 2009 | 8.546 | 8.579 | 8.290 | 8.389 | 183,795 | -0.12(-1.36%) |
Apr 16, 2009 | 8.827 | 8.827 | 8.307 | 8.505 | 212,636 | -0.12(-1.44%) |
Apr 15, 2009 | 8.323 | 8.662 | 8.274 | 8.629 | 216,627 | +0.36(+4.40%) |
Apr 14, 2009 | 8.876 | 8.918 | 8.257 | 8.265 | 427,471 | -0.59(-6.71%) |
Apr 13, 2009 | 9.496 | 9.496 | 8.695 | 8.860 | 320,000 | +0.10(+1.13%) |
Apr 09, 2009 | 8.505 | 8.843 | 8.488 | 8.761 | 221,837 | +0.32(+3.82%) |
Apr 08, 2009 | 8.265 | 8.629 | 8.257 | 8.439 | 157,028 | +0.09(+1.09%) |
Apr 07, 2009 | 8.505 | 8.637 | 8.340 | 8.348 | 192,701 | -0.26(-2.98%) |
Apr 06, 2009 | 8.464 | 8.794 | 8.348 | 8.604 | 208,908 | +0.20(+2.36%) |
Apr 03, 2009 | 7.993 | 8.587 | 7.646 | 8.406 | 413,845 | +0.41(+5.17%) |
Apr 02, 2009 | 7.902 | 8.170 | 7.753 | 7.993 | 155,256 | +0.26(+3.31%) |
Apr 01, 2009 | 7.704 | 8.034 | 7.382 | 7.737 | 261,269 | -0.15(-1.88%) |
Mar 31, 2009 | 7.547 | 8.026 | 7.415 | 7.886 | 233,182 | +0.36(+4.83%) |
Mar 30, 2009 | 7.828 | 7.828 | 7.341 | 7.522 | 273,183 | -0.80(-9.62%) |
Mar 26, 2009 | 8.067 | 8.340 | 7.968 | 8.323 | 222,761 | +0.36(+4.46%) |
Mar 25, 2009 | 7.530 | 7.985 | 7.423 | 7.968 | 155,428 | +0.48(+6.39%) |
Mar 24, 2009 | 7.795 | 8.009 | 7.489 | 7.489 | 179,160 | -0.46(-5.82%) |
Mar 23, 2009 | 7.638 | 7.968 | 7.423 | 7.952 | 223,332 | +0.64(+8.69%) |
Mar 20, 2009 | 7.605 | 7.720 | 7.275 | 7.316 | 288,804 | -0.21(-2.74%) |
Mar 19, 2009 | 7.811 | 7.928 | 7.407 | 7.522 | 161,078 | -0.21(-2.77%) |
Mar 18, 2009 | 7.192 | 7.759 | 7.134 | 7.737 | 186,111 | +0.49(+6.72%) |
Mar 17, 2009 | 7.184 | 7.266 | 6.849 | 7.250 | 125,149 | +0.31(+4.52%) |
Mar 16, 2009 | 6.870 | 7.341 | 6.515 | 6.936 | 258,882 | +0.12(+1.69%) |
Mar 13, 2009 | 6.688 | 6.845 | 6.564 | 6.820 | 191,301 | +0.17(+2.48%) |
Mar 12, 2009 | 6.531 | 6.721 | 6.300 | 6.655 | 185,208 | +0.28(+4.40%) |
Mar 11, 2009 | 6.399 | 6.556 | 6.284 | 6.374 | 170,451 | +0.00(+0.00%) |
Mar 10, 2009 | 5.714 | 6.391 | 5.687 | 6.374 | 271,630 | +0.68(+11.88%) |
Mar 09, 2009 | 5.763 | 5.953 | 5.615 | 5.697 | 297,123 | -0.17(-2.95%) |
Mar 06, 2009 | 5.714 | 6.003 | 5.714 | 5.871 | 378,585 | +0.19(+3.34%) |
Mar 05, 2009 | 6.218 | 6.218 | 5.640 | 5.681 | 424,953 | -0.71(-11.11%) |
Mar 04, 2009 | 6.465 | 6.655 | 6.160 | 6.391 | 298,659 | -0.20(-3.01%) |
Mar 02, 2009 | 6.705 | 6.841 | 6.531 | 6.589 | 435,802 | -0.33(-4.77%) |
Feb 27, 2009 | 6.531 | 7.192 | 6.531 | 6.919 | 360,938 | +0.27(+4.10%) |
Feb 26, 2009 | 6.705 | 6.820 | 6.573 | 6.647 | 1,035,214 | +0.02(+0.37%) |
Feb 25, 2009 | 6.911 | 6.936 | 6.457 | 6.622 | 371,938 | -0.36(-5.20%) |
Feb 24, 2009 | 6.911 | 7.299 | 6.829 | 6.986 | 797,266 | +0.30(+4.44%) |
Feb 23, 2009 | 6.771 | 7.126 | 6.663 | 6.688 | 257,627 | -0.02(-0.37%) |
Feb 20, 2009 | 6.878 | 7.101 | 6.597 | 6.713 | 466,556 | -0.31(-4.35%) |
Feb 19, 2009 | 7.060 | 7.184 | 6.886 | 7.019 | 591,044 | +0.08(+1.19%) |
Feb 18, 2009 | 6.606 | 7.192 | 6.606 | 6.936 | 285,645 | +0.26(+3.83%) |
Feb 17, 2009 | 6.606 | 7.027 | 6.573 | 6.680 | 209,910 | -0.10(-1.46%) |
Feb 13, 2009 | 6.853 | 7.002 | 6.721 | 6.779 | 266,715 | -0.09(-1.32%) |
Feb 12, 2009 | 6.589 | 7.118 | 6.507 | 6.870 | 174,650 | +0.07(+1.09%) |
Feb 11, 2009 | 6.721 | 6.878 | 6.647 | 6.796 | 132,098 | +0.14(+2.11%) |
Feb 10, 2009 | 7.060 | 7.159 | 6.655 | 6.655 | 166,438 | -0.45(-6.28%) |
Feb 09, 2009 | 7.448 | 7.720 | 7.019 | 7.101 | 220,159 | -0.40(-5.39%) |
Feb 06, 2009 | 7.126 | 7.555 | 7.126 | 7.506 | 116,424 | +0.35(+4.84%) |
Feb 05, 2009 | 6.977 | 7.365 | 6.952 | 7.159 | 196,745 | +0.11(+1.52%) |
Feb 04, 2009 | 7.324 | 7.564 | 6.961 | 7.052 | 193,220 | -0.29(-3.94%) |
Feb 03, 2009 | 7.357 | 7.704 | 7.200 | 7.341 | 127,065 | +0.02(+0.34%) |
Feb 02, 2009 | 6.705 | 7.572 | 6.581 | 7.316 | 1,019,841 | +0.54(+7.92%) |
Jan 30, 2009 | 7.316 | 7.440 | 6.713 | 6.779 | 261,429 | -0.48(-6.60%) |
Jan 29, 2009 | 7.729 | 7.770 | 7.208 | 7.258 | 179,410 | -0.52(-6.69%) |
Jan 28, 2009 | 8.051 | 8.166 | 7.745 | 7.778 | 169,142 | -0.07(-0.84%) |
Jan 27, 2009 | 7.993 | 7.993 | 7.564 | 7.844 | 274,455 | -0.14(-1.76%) |
Jan 26, 2009 | 8.034 | 8.191 | 7.679 | 7.985 | 132,060 | +0.09(+1.15%) |
Jan 23, 2009 | 7.811 | 8.051 | 7.741 | 7.894 | 202,597 | -0.18(-2.25%) |
Jan 22, 2009 | 8.480 | 8.488 | 8.018 | 8.075 | 175,223 | -0.57(-6.59%) |
Jan 21, 2009 | 8.216 | 8.711 | 8.175 | 8.645 | 279,548 | +0.59(+7.27%) |
Jan 20, 2009 | 8.959 | 9.108 | 8.051 | 8.059 | 259,405 | -1.07(-11.75%) |
Jan 16, 2009 | 9.099 | 9.256 | 8.414 | 9.132 | 239,730 | +0.12(+1.37%) |
Jan 15, 2009 | 8.662 | 9.512 | 8.464 | 9.009 | 309,360 | +0.34(+3.90%) |
Jan 14, 2009 | 8.951 | 9.042 | 8.563 | 8.670 | 267,541 | -0.59(-6.42%) |
Jan 13, 2009 | 8.852 | 9.493 | 8.819 | 9.264 | 224,704 | +0.41(+4.66%) |
Jan 12, 2009 | 8.959 | 9.174 | 8.565 | 8.852 | 227,625 | -0.07(-0.74%) |
Jan 09, 2009 | 9.058 | 9.454 | 8.876 | 8.918 | 143,408 | -0.56(-5.92%) |
Jan 08, 2009 | 9.339 | 9.529 | 9.116 | 9.479 | 162,232 | +0.06(+0.61%) |
Jan 07, 2009 | 9.578 | 9.702 | 9.331 | 9.421 | 163,834 | -0.31(-3.22%) |
Jan 06, 2009 | 9.867 | 10.03 | 9.586 | 9.735 | 123,171 | -0.17(-1.67%) |
Jan 05, 2009 | 9.446 | 10.08 | 9.306 | 9.900 | 207,770 | +0.38(+3.99%) |
Jan 02, 2009 | 9.570 | 9.752 | 9.281 | 9.520 | 166,518 | -0.06(-0.60%) |
Dec 31, 2008 | 9.430 | 9.735 | 9.347 | 9.578 | 122,544 | +0.21(+2.29%) |
Dec 30, 2008 | 9.463 | 9.545 | 9.132 | 9.364 | 251,594 | +0.12(+1.25%) |
Dec 29, 2008 | 8.629 | 9.562 | 8.331 | 9.248 | 325,569 | +0.61(+7.07%) |
Dec 26, 2008 | 8.563 | 8.824 | 8.422 | 8.637 | 85,695 | +0.10(+1.16%) |
Dec 24, 2008 | 7.952 | 8.587 | 7.927 | 8.538 | 152,759 | +0.25(+2.99%) |
Dec 23, 2008 | 8.241 | 8.397 | 7.848 | 8.290 | 232,327 | +0.17(+2.03%) |
Dec 22, 2008 | 8.579 | 9.075 | 7.811 | 8.125 | 224,811 | -0.44(-5.11%) |
Dec 19, 2008 | 8.959 | 9.223 | 8.282 | 8.563 | 486,090 | -0.17(-1.98%) |
Dec 18, 2008 | 8.753 | 8.860 | 8.422 | 8.736 | 336,872 | +0.09(+1.05%) |
Dec 17, 2008 | 8.753 | 8.926 | 8.612 | 8.645 | 212,081 | -0.27(-3.06%) |
Dec 16, 2008 | 9.000 | 9.075 | 8.530 | 8.918 | 306,545 | +0.07(+0.84%) |
Dec 15, 2008 | 9.719 | 9.859 | 8.521 | 8.843 | 390,015 | -0.78(-8.15%) |
Dec 12, 2008 | 9.240 | 9.801 | 9.132 | 9.628 | 471,111 | +0.20(+2.10%) |
Dec 11, 2008 | 9.347 | 10.23 | 9.339 | 9.430 | 427,672 | -0.11(-1.13%) |
Dec 10, 2008 | 9.207 | 9.586 | 9.124 | 9.537 | 314,377 | +0.38(+4.15%) |
Dec 09, 2008 | 9.058 | 9.603 | 9.058 | 9.157 | 490,565 | -0.02(-0.27%) |
Dec 08, 2008 | 8.835 | 9.611 | 8.761 | 9.182 | 479,935 | +0.53(+6.11%) |
Dec 05, 2008 | 7.390 | 8.670 | 7.217 | 8.653 | 449,958 | +1.18(+15.80%) |
Dec 04, 2008 | 7.407 | 8.216 | 7.332 | 7.473 | 530,294 | -0.18(-2.37%) |
Dec 03, 2008 | 7.530 | 7.919 | 7.151 | 7.654 | 267,625 | +0.26(+3.58%) |
Dec 02, 2008 | 6.952 | 7.423 | 6.639 | 7.390 | 352,768 | +0.54(+7.96%) |
Dec 01, 2008 | 7.175 | 7.423 | 6.796 | 6.845 | 220,913 | -0.54(-7.27%) |
Nov 28, 2008 | 7.431 | 7.473 | 7.118 | 7.382 | 102,993 | -0.08(-1.11%) |
Nov 26, 2008 | 6.796 | 7.563 | 6.796 | 7.464 | 201,312 | +0.46(+6.60%) |
Nov 25, 2008 | 6.523 | 7.060 | 6.318 | 7.002 | 325,571 | +0.51(+7.89%) |
Nov 24, 2008 | 5.838 | 6.862 | 5.821 | 6.490 | 403,620 | +0.66(+11.33%) |
Nov 21, 2008 | 5.400 | 5.912 | 4.913 | 5.830 | 386,336 | +0.59(+11.18%) |
Nov 20, 2008 | 6.193 | 6.383 | 5.235 | 5.243 | 317,024 | -0.96(-15.45%) |
Nov 19, 2008 | 6.928 | 7.122 | 6.193 | 6.201 | 440,410 | -0.82(-11.65%) |
Nov 18, 2008 | 7.019 | 7.250 | 6.870 | 7.019 | 494,818 | +0.06(+0.83%) |
Nov 17, 2008 | 7.241 | 7.539 | 6.936 | 6.961 | 155,455 | -0.36(-4.85%) |
Nov 14, 2008 | 7.902 | 7.960 | 7.316 | 7.316 | 379,376 | -0.73(-9.13%) |
Nov 13, 2008 | 7.456 | 8.092 | 7.142 | 8.051 | 349,315 | +0.64(+8.70%) |
Nov 12, 2008 | 7.621 | 8.009 | 7.365 | 7.407 | 228,485 | -0.31(-4.06%) |
Nov 11, 2008 | 7.745 | 8.084 | 7.597 | 7.720 | 178,319 | -0.14(-1.79%) |
Nov 10, 2008 | 8.175 | 8.175 | 7.671 | 7.861 | 205,731 | -0.17(-2.16%) |
Nov 07, 2008 | 7.514 | 8.373 | 7.431 | 8.034 | 262,836 | +0.40(+5.30%) |
Nov 06, 2008 | 7.976 | 8.100 | 7.597 | 7.630 | 186,411 | -0.59(-7.23%) |
Nov 05, 2008 | 8.274 | 8.604 | 8.101 | 8.224 | 198,035 | -0.23(-2.73%) |
Nov 04, 2008 | 8.166 | 8.686 | 7.844 | 8.455 | 165,624 | +0.37(+4.60%) |
Nov 03, 2008 | 8.108 | 8.265 | 7.861 | 8.084 | 154,910 | -0.02(-0.31%) |
Oct 31, 2008 | 7.564 | 8.158 | 7.118 | 8.108 | 145,072 | +0.45(+5.82%) |
Oct 30, 2008 | 7.225 | 7.729 | 6.779 | 7.663 | 179,207 | +0.62(+8.79%) |
Oct 29, 2008 | 7.250 | 7.332 | 6.771 | 7.043 | 314,513 | -0.21(-2.85%) |
Oct 28, 2008 | 7.275 | 7.291 | 6.895 | 7.250 | 694,917 | +0.20(+2.81%) |
Oct 27, 2008 | 7.539 | 7.654 | 7.035 | 7.052 | 254,790 | -0.58(-7.58%) |
Oct 24, 2008 | 6.977 | 7.877 | 6.977 | 7.630 | 165,270 | +0.02(+0.22%) |
Oct 23, 2008 | 7.390 | 7.654 | 7.225 | 7.613 | 319,329 | +0.30(+4.06%) |
Oct 22, 2008 | 7.159 | 7.506 | 6.837 | 7.316 | 211,151 | -0.06(-0.78%) |
Oct 21, 2008 | 7.118 | 7.621 | 6.837 | 7.374 | 174,684 | +0.08(+1.13%) |
Oct 20, 2008 | 6.961 | 7.324 | 6.936 | 7.291 | 154,020 | +0.40(+5.88%) |
Oct 17, 2008 | 7.010 | 7.853 | 6.573 | 6.886 | 330,323 | -0.45(-6.19%) |
Oct 16, 2008 | 6.787 | 7.387 | 6.226 | 7.341 | 338,467 | +0.63(+9.35%) |
Oct 15, 2008 | 7.208 | 7.696 | 6.424 | 6.713 | 416,220 | -0.76(-10.17%) |
Oct 14, 2008 | 7.762 | 7.894 | 7.076 | 7.473 | 228,282 | +0.12(+1.57%) |
Oct 13, 2008 | 6.713 | 7.431 | 6.705 | 7.357 | 366,548 | +0.69(+10.27%) |
Oct 10, 2008 | 6.218 | 6.738 | 5.582 | 6.672 | 492,634 | +0.18(+2.80%) |
Oct 09, 2008 | 7.621 | 7.646 | 6.490 | 6.490 | 319,959 | -1.11(-14.66%) |
Oct 08, 2008 | 7.605 | 8.331 | 7.431 | 7.605 | 274,581 | -0.20(-2.54%) |
Oct 07, 2008 | 8.340 | 8.497 | 7.646 | 7.803 | 325,065 | -0.53(-6.34%) |
Oct 06, 2008 | 8.720 | 8.720 | 7.440 | 8.331 | 258,540 | -0.69(-7.60%) |
Oct 03, 2008 | 9.851 | 9.909 | 8.876 | 9.017 | 328,971 | -0.79(-8.08%) |
Oct 02, 2008 | 10.45 | 10.64 | 9.785 | 9.809 | 140,432 | -0.46(-4.50%) |
Oct 01, 2008 | 10.95 | 11.26 | 10.17 | 10.27 | 227,881 | -0.95(-8.46%) |
Sep 30, 2008 | 10.78 | 11.22 | 10.13 | 11.22 | 345,561 | +0.75(+7.18%) |
Sep 29, 2008 | 11.01 | 11.56 | 9.504 | 10.47 | 118,216 | -0.96(-8.38%) |
Sep 26, 2008 | 10.91 | 11.96 | 10.37 | 11.43 | 456,622 | +0.07(+0.58%) |
Sep 25, 2008 | 12.39 | 12.39 | 10.78 | 11.36 | 203,035 | +0.77(+7.25%) |
Sep 24, 2008 | 10.96 | 11.49 | 10.35 | 10.59 | 222,688 | -0.80(-7.03%) |
Sep 23, 2008 | 10.85 | 11.39 | 10.67 | 11.39 | 242,469 | +0.60(+5.59%) |
Sep 22, 2008 | 10.68 | 11.07 | 10.45 | 10.79 | 320,579 | -0.12(-1.06%) |
Sep 19, 2008 | 10.64 | 10.91 | 9.454 | 10.91 | 1,401,639 | +0.78(+7.66%) |
Sep 18, 2008 | 10.13 | 10.33 | 9.025 | 10.13 | 1,108,349 | -0.11(-1.05%) |
Sep 17, 2008 | 10.15 | 10.93 | 10.10 | 10.24 | 800,654 | -0.27(-2.59%) |
Sep 16, 2008 | 10.06 | 10.58 | 10.04 | 10.51 | 476,578 | +0.04(+0.39%) |
Sep 15, 2008 | 10.57 | 10.87 | 9.917 | 10.47 | 282,824 | -0.25(-2.31%) |
Sep 12, 2008 | 10.79 | 11.05 | 10.70 | 10.72 | 335,174 | -0.26(-2.33%) |
Sep 11, 2008 | 10.92 | 11.10 | 10.75 | 10.97 | 283,181 | -0.26(-2.35%) |
Sep 10, 2008 | 10.92 | 11.50 | 10.73 | 11.24 | 344,826 | +0.47(+4.37%) |
Sep 09, 2008 | 11.01 | 11.15 | 10.65 | 10.77 | 283,572 | -0.36(-3.26%) |
Sep 08, 2008 | 11.50 | 11.82 | 10.83 | 11.13 | 317,843 | +0.15(+1.35%) |
Sep 05, 2008 | 11.06 | 11.10 | 10.79 | 10.98 | 208,394 | -0.16(-1.41%) |
Sep 04, 2008 | 11.30 | 11.39 | 11.04 | 11.14 | 228,393 | -0.30(-2.60%) |
Sep 03, 2008 | 11.44 | 11.58 | 11.31 | 11.44 | 219,340 | -0.04(-0.36%) |