Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.53 | 10.71 | 10.37 | 10.64 | 34,028 | -0.02(-0.15%) |
Aug 28, 2009 | 10.87 | 10.87 | 10.51 | 10.66 | 78,875 | -0.02(-0.17%) |
Aug 27, 2009 | 10.74 | 10.78 | 10.45 | 10.68 | 100,932 | -0.07(-0.61%) |
Aug 26, 2009 | 10.72 | 10.87 | 10.48 | 10.74 | 37,557 | +0.09(+0.89%) |
Aug 25, 2009 | 10.84 | 10.84 | 10.56 | 10.65 | 44,464 | -0.18(-1.70%) |
Aug 24, 2009 | 10.71 | 10.87 | 10.65 | 10.83 | 70,443 | +0.07(+0.63%) |
Aug 21, 2009 | 10.76 | 10.79 | 10.63 | 10.76 | 50,040 | +0.14(+1.28%) |
Aug 20, 2009 | 10.87 | 10.87 | 10.52 | 10.63 | 25,121 | -0.07(-0.69%) |
Aug 19, 2009 | 10.37 | 10.70 | 10.22 | 10.70 | 46,274 | +0.38(+3.66%) |
Aug 18, 2009 | 10.45 | 10.50 | 10.21 | 10.32 | 121,643 | -0.06(-0.61%) |
Aug 17, 2009 | 10.61 | 10.70 | 10.22 | 10.38 | 83,529 | -0.32(-2.99%) |
Aug 14, 2009 | 11.19 | 11.19 | 10.62 | 10.70 | 40,963 | -0.11(-0.97%) |
Aug 13, 2009 | 10.65 | 10.91 | 10.63 | 10.81 | 84,459 | +0.13(+1.20%) |
Aug 12, 2009 | 10.85 | 11.01 | 10.58 | 10.68 | 151,441 | -0.29(-2.61%) |
Aug 11, 2009 | 11.00 | 11.10 | 10.81 | 10.97 | 79,045 | -0.05(-0.48%) |
Aug 10, 2009 | 11.02 | 11.23 | 10.82 | 11.02 | 126,897 | -0.25(-2.19%) |
Aug 07, 2009 | 11.10 | 11.35 | 11.04 | 11.27 | 104,739 | +0.17(+1.51%) |
Aug 06, 2009 | 10.89 | 11.22 | 10.49 | 11.10 | 64,783 | +0.16(+1.44%) |
Aug 05, 2009 | 11.29 | 11.34 | 10.89 | 10.94 | 155,126 | -0.32(-2.84%) |
Aug 04, 2009 | 11.27 | 11.42 | 11.08 | 11.26 | 48,697 | -0.15(-1.33%) |
Aug 03, 2009 | 11.37 | 11.50 | 11.24 | 11.41 | 40,851 | +0.24(+2.16%) |
Jul 31, 2009 | 10.96 | 11.78 | 10.92 | 11.17 | 58,695 | +0.21(+1.92%) |
Jul 30, 2009 | 10.97 | 11.19 | 10.78 | 10.96 | 93,581 | -0.06(-0.52%) |
Jul 29, 2009 | 11.02 | 11.03 | 10.46 | 11.02 | 155,511 | -0.10(-0.90%) |
Jul 28, 2009 | 11.17 | 11.41 | 10.84 | 11.12 | 77,054 | -0.26(-2.31%) |
Jul 27, 2009 | 11.38 | 11.66 | 11.29 | 11.38 | 73,597 | -0.04(-0.32%) |
Jul 24, 2009 | 11.39 | 11.55 | 10.86 | 11.42 | 16,433 | +0.00(+0.00%) |
Jul 23, 2009 | 11.24 | 11.42 | 11.12 | 11.42 | 48,737 | +0.30(+2.69%) |
Jul 22, 2009 | 11.13 | 11.29 | 11.04 | 11.12 | 42,478 | -0.06(-0.52%) |
Jul 21, 2009 | 11.23 | 11.36 | 11.12 | 11.18 | 39,283 | -0.03(-0.23%) |
Jul 20, 2009 | 11.14 | 11.30 | 11.02 | 11.20 | 50,135 | +0.30(+2.79%) |
Jul 17, 2009 | 10.95 | 11.00 | 10.87 | 10.90 | 22,804 | +0.03(+0.24%) |
Jul 16, 2009 | 10.64 | 10.98 | 10.50 | 10.87 | 30,603 | +0.23(+2.17%) |
Jul 15, 2009 | 10.25 | 10.74 | 10.25 | 10.64 | 51,093 | +0.44(+4.27%) |
Jul 14, 2009 | 9.975 | 10.21 | 9.922 | 10.21 | 58,299 | +0.11(+1.09%) |
Jul 13, 2009 | 9.933 | 10.11 | 9.744 | 10.10 | 121,114 | +0.35(+3.61%) |
Jul 10, 2009 | 9.759 | 9.927 | 9.660 | 9.744 | 49,773 | +0.07(+0.76%) |
Jul 09, 2009 | 9.707 | 9.843 | 9.618 | 9.670 | 88,525 | -0.04(-0.43%) |
Jul 08, 2009 | 9.891 | 9.891 | 9.581 | 9.712 | 144,907 | +0.00(+0.00%) |
Jul 07, 2009 | 9.922 | 9.922 | 9.513 | 9.712 | 54,156 | -0.23(-2.32%) |
Jul 06, 2009 | 9.975 | 10.03 | 9.528 | 9.943 | 155,965 | -0.19(-1.86%) |
Jul 02, 2009 | 10.26 | 10.26 | 10.03 | 10.13 | 49,306 | -0.06(-0.62%) |
Jul 01, 2009 | 10.02 | 10.28 | 9.990 | 10.20 | 64,679 | +0.12(+1.20%) |
Jun 30, 2009 | 10.12 | 10.12 | 9.896 | 10.07 | 82,015 | +0.09(+0.95%) |
Jun 29, 2009 | 10.22 | 10.22 | 9.896 | 9.980 | 109,856 | +0.03(+0.26%) |
Jun 26, 2009 | 10.15 | 10.16 | 9.896 | 9.954 | 110,736 | -0.06(-0.63%) |
Jun 25, 2009 | 9.925 | 10.27 | 9.870 | 10.02 | 255,481 | -0.07(-0.73%) |
Jun 24, 2009 | 10.20 | 10.68 | 9.990 | 10.09 | 99,154 | -0.02(-0.21%) |
Jun 23, 2009 | 10.38 | 10.39 | 10.03 | 10.11 | 148,553 | -0.01(-0.05%) |
Jun 22, 2009 | 10.63 | 10.77 | 10.11 | 10.12 | 223,907 | -0.68(-6.27%) |
Jun 19, 2009 | 11.02 | 11.02 | 10.73 | 10.79 | 38,129 | -0.04(-0.34%) |
Jun 18, 2009 | 10.96 | 10.96 | 10.73 | 10.83 | 43,973 | -0.13(-1.20%) |
Jun 17, 2009 | 11.00 | 11.06 | 10.80 | 10.96 | 46,019 | -0.11(-0.95%) |
Jun 16, 2009 | 11.55 | 11.57 | 11.07 | 11.07 | 83,184 | -0.38(-3.35%) |
Jun 15, 2009 | 11.67 | 11.78 | 11.39 | 11.45 | 188,414 | -0.41(-3.45%) |
Jun 12, 2009 | 12.17 | 12.17 | 11.71 | 11.86 | 30,528 | -0.46(-3.75%) |
Jun 11, 2009 | 12.24 | 12.34 | 11.72 | 12.32 | 159,609 | +0.34(+2.85%) |
Jun 10, 2009 | 12.34 | 12.36 | 11.89 | 11.98 | 39,102 | -0.16(-1.30%) |
Jun 09, 2009 | 12.26 | 12.46 | 11.92 | 12.14 | 162,635 | -0.13(-1.07%) |
Jun 08, 2009 | 11.11 | 12.34 | 11.11 | 12.27 | 106,818 | +0.33(+2.75%) |
Jun 05, 2009 | 12.10 | 12.10 | 11.57 | 11.94 | 96,606 | +0.13(+1.13%) |
Jun 04, 2009 | 11.27 | 12.00 | 11.27 | 11.81 | 86,188 | +0.46(+4.07%) |
Jun 03, 2009 | 12.02 | 12.02 | 11.28 | 11.34 | 109,972 | -0.62(-5.22%) |
Jun 02, 2009 | 11.72 | 12.02 | 11.61 | 11.97 | 85,243 | +0.09(+0.75%) |
Jun 01, 2009 | 12.05 | 12.05 | 11.55 | 11.88 | 90,895 | +0.44(+3.81%) |
May 29, 2009 | 11.29 | 11.57 | 11.28 | 11.44 | 83,729 | +0.12(+1.07%) |
May 28, 2009 | 11.07 | 11.37 | 10.84 | 11.32 | 94,924 | +0.33(+3.01%) |
May 27, 2009 | 10.74 | 11.26 | 10.63 | 10.99 | 140,427 | +0.38(+3.61%) |
May 26, 2009 | 10.64 | 10.64 | 10.42 | 10.61 | 76,780 | -0.03(-0.30%) |
May 22, 2009 | 10.69 | 10.77 | 10.39 | 10.64 | 79,226 | -0.01(-0.10%) |
May 21, 2009 | 10.94 | 10.94 | 10.35 | 10.65 | 82,799 | -0.28(-2.55%) |
May 20, 2009 | 11.03 | 11.37 | 10.88 | 10.93 | 69,972 | +0.05(+0.43%) |
May 19, 2009 | 10.79 | 10.92 | 10.69 | 10.88 | 84,059 | +0.11(+0.97%) |
May 18, 2009 | 10.55 | 10.87 | 10.52 | 10.78 | 94,752 | +0.26(+2.50%) |
May 15, 2009 | 10.81 | 10.97 | 10.29 | 10.52 | 57,777 | -0.32(-2.96%) |
May 14, 2009 | 10.20 | 10.87 | 10.20 | 10.84 | 132,244 | +0.55(+5.31%) |
May 13, 2009 | 10.84 | 10.84 | 10.24 | 10.29 | 165,186 | -0.47(-4.39%) |
May 12, 2009 | 10.90 | 11.13 | 10.53 | 10.76 | 337,457 | +0.01(+0.05%) |
May 11, 2009 | 10.92 | 10.95 | 10.62 | 10.76 | 440,686 | -0.25(-2.24%) |
May 08, 2009 | 10.97 | 11.25 | 10.60 | 11.00 | 404,934 | +0.28(+2.59%) |
May 07, 2009 | 11.29 | 11.29 | 10.50 | 10.73 | 88,823 | -0.17(-1.59%) |
May 06, 2009 | 10.83 | 11.23 | 10.80 | 10.90 | 82,239 | +0.15(+1.37%) |
May 05, 2009 | 10.60 | 10.84 | 10.42 | 10.75 | 126,308 | +0.23(+2.15%) |
May 04, 2009 | 10.26 | 10.67 | 10.23 | 10.53 | 110,216 | +0.45(+4.43%) |
May 01, 2009 | 9.539 | 10.08 | 9.502 | 10.08 | 133,333 | +0.42(+4.38%) |
Apr 30, 2009 | 10.05 | 10.05 | 9.507 | 9.657 | 85,697 | -0.21(-2.12%) |
Apr 29, 2009 | 9.712 | 10.09 | 9.639 | 9.866 | 139,375 | +0.16(+1.64%) |
Apr 28, 2009 | 9.581 | 9.712 | 9.072 | 9.707 | 224,448 | +0.16(+1.71%) |
Apr 27, 2009 | 9.135 | 9.628 | 9.093 | 9.544 | 143,743 | +0.51(+5.70%) |
Apr 24, 2009 | 8.925 | 9.129 | 8.925 | 9.030 | 41,733 | +0.05(+0.53%) |
Apr 23, 2009 | 8.835 | 9.035 | 8.835 | 8.982 | 120,513 | +0.19(+2.15%) |
Apr 22, 2009 | 8.820 | 8.967 | 8.709 | 8.793 | 70,045 | -0.07(-0.83%) |
Apr 21, 2009 | 8.583 | 8.940 | 8.474 | 8.867 | 103,381 | +0.16(+1.87%) |
Apr 20, 2009 | 8.573 | 8.704 | 8.295 | 8.704 | 144,115 | +0.10(+1.16%) |
Apr 17, 2009 | 8.452 | 8.704 | 8.452 | 8.604 | 31,805 | +0.11(+1.30%) |
Apr 16, 2009 | 8.589 | 8.631 | 8.463 | 8.494 | 71,826 | -0.08(-0.92%) |
Apr 15, 2009 | 8.463 | 8.620 | 8.400 | 8.573 | 67,281 | +0.05(+0.62%) |
Apr 14, 2009 | 8.552 | 8.678 | 8.415 | 8.520 | 46,880 | +0.07(+0.81%) |
Apr 13, 2009 | 8.321 | 8.473 | 8.158 | 8.452 | 79,323 | +0.05(+0.63%) |
Apr 09, 2009 | 8.636 | 8.636 | 8.331 | 8.400 | 186,707 | +0.01(+0.06%) |
Apr 08, 2009 | 8.300 | 8.631 | 8.253 | 8.394 | 99,082 | +0.15(+1.78%) |
Apr 07, 2009 | 8.237 | 8.452 | 8.163 | 8.247 | 45,487 | -0.27(-3.20%) |
Apr 06, 2009 | 8.730 | 8.730 | 8.358 | 8.520 | 92,078 | -0.29(-3.28%) |
Apr 03, 2009 | 8.646 | 8.898 | 8.499 | 8.809 | 67,296 | +0.09(+1.08%) |
Apr 02, 2009 | 8.562 | 8.998 | 8.358 | 8.715 | 178,773 | +0.28(+3.30%) |
Apr 01, 2009 | 8.400 | 8.541 | 8.274 | 8.436 | 152,953 | +0.00(+0.00%) |
Mar 31, 2009 | 8.452 | 8.484 | 8.279 | 8.436 | 156,052 | +0.03(+0.37%) |
Mar 30, 2009 | 8.662 | 8.736 | 8.289 | 8.405 | 230,755 | -1.06(-11.20%) |
Mar 26, 2009 | 9.486 | 9.528 | 9.303 | 9.465 | 111,574 | +0.23(+2.44%) |
Mar 25, 2009 | 9.150 | 9.439 | 9.124 | 9.240 | 167,316 | +0.10(+1.15%) |
Mar 24, 2009 | 9.282 | 9.292 | 9.014 | 9.135 | 110,683 | -0.15(-1.58%) |
Mar 23, 2009 | 9.219 | 9.345 | 8.877 | 9.282 | 163,260 | +0.57(+6.51%) |
Mar 20, 2009 | 9.455 | 9.639 | 8.713 | 8.715 | 254,142 | -0.75(-7.93%) |
Mar 19, 2009 | 8.862 | 9.854 | 8.757 | 9.465 | 410,037 | +0.80(+9.21%) |
Mar 18, 2009 | 8.400 | 8.741 | 8.258 | 8.667 | 125,578 | +0.19(+2.29%) |
Mar 17, 2009 | 8.421 | 8.709 | 8.190 | 8.473 | 143,400 | +0.05(+0.56%) |
Mar 16, 2009 | 8.410 | 9.035 | 8.358 | 8.426 | 375,011 | +0.06(+0.69%) |
Mar 13, 2009 | 8.310 | 8.562 | 8.310 | 8.368 | 155,544 | +0.08(+0.95%) |
Mar 12, 2009 | 7.743 | 8.400 | 7.554 | 8.289 | 228,682 | +0.50(+6.47%) |
Mar 11, 2009 | 7.617 | 7.985 | 7.617 | 7.785 | 124,889 | +0.15(+1.99%) |
Mar 10, 2009 | 7.455 | 7.717 | 7.334 | 7.633 | 110,145 | +0.39(+5.36%) |
Mar 09, 2009 | 7.134 | 7.523 | 7.124 | 7.245 | 121,378 | -0.03(-0.36%) |
Mar 06, 2009 | 7.544 | 7.843 | 7.140 | 7.271 | 211,144 | -0.22(-2.94%) |
Mar 05, 2009 | 7.649 | 7.749 | 7.397 | 7.491 | 181,631 | -0.24(-3.06%) |
Mar 04, 2009 | 7.402 | 7.817 | 7.402 | 7.728 | 245,332 | +0.59(+8.24%) |
Mar 02, 2009 | 7.659 | 7.843 | 7.087 | 7.140 | 197,406 | -0.65(-8.29%) |
Feb 27, 2009 | 7.623 | 7.858 | 7.323 | 7.785 | 127,245 | +0.24(+3.20%) |
Feb 26, 2009 | 7.192 | 7.806 | 7.192 | 7.544 | 247,519 | +0.38(+5.27%) |
Feb 25, 2009 | 7.313 | 7.418 | 6.987 | 7.166 | 269,718 | -0.06(-0.80%) |
Feb 24, 2009 | 7.187 | 7.350 | 6.851 | 7.224 | 322,597 | +0.08(+1.10%) |
Feb 23, 2009 | 7.875 | 7.875 | 7.129 | 7.145 | 136,674 | -0.62(-7.98%) |
Feb 20, 2009 | 7.491 | 7.764 | 7.129 | 7.764 | 178,369 | +0.19(+2.57%) |
Feb 19, 2009 | 8.011 | 8.137 | 7.434 | 7.570 | 623,649 | -0.23(-2.90%) |
Feb 18, 2009 | 8.610 | 8.610 | 7.743 | 7.796 | 234,782 | -0.78(-9.12%) |
Feb 17, 2009 | 8.793 | 9.072 | 8.578 | 8.578 | 69,429 | -0.54(-5.93%) |
Feb 13, 2009 | 8.799 | 9.444 | 8.799 | 9.119 | 82,197 | +0.25(+2.78%) |
Feb 12, 2009 | 8.898 | 9.145 | 8.772 | 8.872 | 107,505 | -0.17(-1.92%) |
Feb 11, 2009 | 9.208 | 9.318 | 8.988 | 9.045 | 67,824 | -0.04(-0.46%) |
Feb 10, 2009 | 9.738 | 9.791 | 8.998 | 9.087 | 218,055 | -0.73(-7.48%) |
Feb 09, 2009 | 9.623 | 9.912 | 9.544 | 9.822 | 262,352 | +0.24(+2.46%) |
Feb 06, 2009 | 9.177 | 9.633 | 8.993 | 9.586 | 221,097 | +0.36(+3.87%) |
Feb 05, 2009 | 8.925 | 9.282 | 8.867 | 9.229 | 124,477 | +0.30(+3.41%) |
Feb 04, 2009 | 9.082 | 9.295 | 8.914 | 8.925 | 105,764 | -0.02(-0.23%) |
Feb 03, 2009 | 8.704 | 9.014 | 8.505 | 8.946 | 115,995 | +0.22(+2.53%) |
Feb 02, 2009 | 8.594 | 8.778 | 8.478 | 8.725 | 95,526 | +0.13(+1.53%) |
Jan 30, 2009 | 8.872 | 8.935 | 8.526 | 8.594 | 109,688 | -0.16(-1.86%) |
Jan 29, 2009 | 9.108 | 9.108 | 8.720 | 8.757 | 83,638 | -0.35(-3.86%) |
Jan 28, 2009 | 9.397 | 9.627 | 9.030 | 9.108 | 224,431 | -0.25(-2.69%) |
Jan 27, 2009 | 9.024 | 9.397 | 9.024 | 9.360 | 103,757 | +0.32(+3.54%) |
Jan 26, 2009 | 9.161 | 9.208 | 8.925 | 9.040 | 88,611 | -0.01(-0.12%) |
Jan 23, 2009 | 8.835 | 9.108 | 8.835 | 9.051 | 128,701 | -0.09(-0.98%) |
Jan 22, 2009 | 8.972 | 9.324 | 8.814 | 9.140 | 68,614 | +0.09(+0.99%) |
Jan 21, 2009 | 8.736 | 9.161 | 8.652 | 9.051 | 213,851 | +0.43(+4.93%) |
Jan 20, 2009 | 8.715 | 9.009 | 8.578 | 8.625 | 44,240 | -0.14(-1.56%) |
Jan 16, 2009 | 8.851 | 8.951 | 8.704 | 8.762 | 52,406 | +0.20(+2.39%) |
Jan 15, 2009 | 8.793 | 8.819 | 8.410 | 8.557 | 182,665 | -0.33(-3.72%) |
Jan 14, 2009 | 8.888 | 8.888 | 8.463 | 8.888 | 126,331 | -0.21(-2.31%) |
Jan 13, 2009 | 8.436 | 9.098 | 8.373 | 9.098 | 154,690 | +0.77(+9.20%) |
Jan 12, 2009 | 8.820 | 9.014 | 8.331 | 8.331 | 123,420 | -0.47(-5.31%) |
Jan 09, 2009 | 9.009 | 9.098 | 8.799 | 8.799 | 133,975 | -0.20(-2.27%) |
Jan 08, 2009 | 9.019 | 9.177 | 8.867 | 9.003 | 129,051 | +0.08(+0.88%) |
Jan 07, 2009 | 9.003 | 9.187 | 8.799 | 8.925 | 101,267 | -0.12(-1.28%) |
Jan 06, 2009 | 8.725 | 9.108 | 8.583 | 9.040 | 152,513 | +0.52(+6.10%) |
Jan 05, 2009 | 8.368 | 8.762 | 8.142 | 8.520 | 274,945 | +0.28(+3.44%) |
Jan 02, 2009 | 7.696 | 8.379 | 7.691 | 8.237 | 71,890 | +0.47(+6.01%) |
Dec 31, 2008 | 7.019 | 8.085 | 7.019 | 7.770 | 169,573 | +0.68(+9.63%) |
Dec 30, 2008 | 7.092 | 7.171 | 6.856 | 7.087 | 125,457 | +0.09(+1.35%) |
Dec 29, 2008 | 7.187 | 7.192 | 6.725 | 6.993 | 267,867 | -0.26(-3.62%) |
Dec 26, 2008 | 6.662 | 7.266 | 6.536 | 7.255 | 195,452 | +0.54(+7.97%) |
Dec 24, 2008 | 6.945 | 6.945 | 6.452 | 6.720 | 161,833 | -0.28(-3.98%) |
Dec 23, 2008 | 7.476 | 7.602 | 6.987 | 6.998 | 235,437 | -0.49(-6.52%) |
Dec 22, 2008 | 7.764 | 7.959 | 7.413 | 7.486 | 161,976 | -0.24(-3.13%) |
Dec 19, 2008 | 8.505 | 8.583 | 7.633 | 7.728 | 274,423 | -0.66(-7.83%) |
Dec 18, 2008 | 8.526 | 8.531 | 8.205 | 8.384 | 113,163 | -0.04(-0.50%) |
Dec 17, 2008 | 8.368 | 8.662 | 8.368 | 8.426 | 99,684 | -0.11(-1.23%) |
Dec 16, 2008 | 8.121 | 8.562 | 7.974 | 8.531 | 119,980 | +0.27(+3.31%) |
Dec 15, 2008 | 7.901 | 8.331 | 7.633 | 8.258 | 147,520 | +0.22(+2.74%) |
Dec 12, 2008 | 7.875 | 8.263 | 7.749 | 8.037 | 76,435 | +0.02(+0.26%) |
Dec 11, 2008 | 8.667 | 8.667 | 7.875 | 8.016 | 135,501 | -0.55(-6.38%) |
Dec 10, 2008 | 7.770 | 8.620 | 7.738 | 8.562 | 116,464 | +0.89(+11.56%) |
Dec 09, 2008 | 7.423 | 7.875 | 7.301 | 7.675 | 141,467 | +0.15(+1.95%) |
Dec 08, 2008 | 7.203 | 7.680 | 6.982 | 7.528 | 88,480 | +0.70(+10.31%) |
Dec 05, 2008 | 6.405 | 6.940 | 6.405 | 6.825 | 195,566 | +0.23(+3.42%) |
Dec 04, 2008 | 6.683 | 6.903 | 6.520 | 6.599 | 214,946 | -0.12(-1.80%) |
Dec 03, 2008 | 6.615 | 6.741 | 6.315 | 6.720 | 176,272 | +0.08(+1.27%) |
Dec 02, 2008 | 7.108 | 7.318 | 6.625 | 6.636 | 208,256 | -0.35(-4.96%) |
Dec 01, 2008 | 7.570 | 7.570 | 6.961 | 6.982 | 83,700 | -0.68(-8.90%) |
Nov 28, 2008 | 7.512 | 7.665 | 7.386 | 7.665 | 71,136 | +0.12(+1.60%) |
Nov 26, 2008 | 7.187 | 7.617 | 7.066 | 7.544 | 227,448 | +0.13(+1.77%) |
Nov 25, 2008 | 7.586 | 7.586 | 7.066 | 7.413 | 145,381 | -0.08(-1.12%) |
Nov 24, 2008 | 6.184 | 7.738 | 6.184 | 7.497 | 291,319 | +1.64(+28.07%) |
Nov 21, 2008 | 6.132 | 6.300 | 5.344 | 5.853 | 468,792 | -0.18(-3.04%) |
Nov 20, 2008 | 6.667 | 6.667 | 5.775 | 6.037 | 247,493 | -0.97(-13.86%) |
Nov 19, 2008 | 7.738 | 7.822 | 6.935 | 7.008 | 155,037 | -0.80(-10.22%) |
Nov 18, 2008 | 8.316 | 8.316 | 7.749 | 7.806 | 66,492 | -0.34(-4.13%) |
Nov 17, 2008 | 8.200 | 8.263 | 7.990 | 8.142 | 166,173 | -0.13(-1.59%) |
Nov 14, 2008 | 8.678 | 8.820 | 8.085 | 8.274 | 278,911 | -0.34(-3.90%) |
Nov 13, 2008 | 8.195 | 8.893 | 7.554 | 8.610 | 170,895 | +0.42(+5.13%) |
Nov 12, 2008 | 8.888 | 8.888 | 8.058 | 8.190 | 116,370 | -0.73(-8.24%) |
Nov 11, 2008 | 9.208 | 9.492 | 8.484 | 8.925 | 124,508 | -0.66(-6.85%) |
Nov 10, 2008 | 9.796 | 9.859 | 9.303 | 9.581 | 149,246 | -0.01(-0.05%) |
Nov 07, 2008 | 9.775 | 10.28 | 9.429 | 9.586 | 97,520 | -0.07(-0.71%) |
Nov 06, 2008 | 10.27 | 10.32 | 9.271 | 9.654 | 172,457 | -0.80(-7.61%) |
Nov 05, 2008 | 10.81 | 10.92 | 10.27 | 10.45 | 85,630 | -0.47(-4.30%) |
Nov 04, 2008 | 10.82 | 11.48 | 10.66 | 10.92 | 112,755 | +0.23(+2.16%) |
Nov 03, 2008 | 11.38 | 11.44 | 10.55 | 10.69 | 166,897 | -0.18(-1.64%) |
Oct 31, 2008 | 10.63 | 10.98 | 10.45 | 10.87 | 104,168 | +0.19(+1.77%) |
Oct 30, 2008 | 10.03 | 10.68 | 9.922 | 10.68 | 116,071 | +0.76(+7.62%) |
Oct 29, 2008 | 9.528 | 10.23 | 9.502 | 9.922 | 250,845 | +0.49(+5.18%) |
Oct 28, 2008 | 9.444 | 9.633 | 9.114 | 9.434 | 149,018 | +0.17(+1.81%) |
Oct 27, 2008 | 9.114 | 9.549 | 9.114 | 9.266 | 72,180 | -0.03(-0.34%) |
Oct 24, 2008 | 8.925 | 9.607 | 8.919 | 9.297 | 148,427 | +0.31(+3.51%) |
Oct 23, 2008 | 9.439 | 10.23 | 8.935 | 8.982 | 138,495 | -0.61(-6.35%) |
Oct 22, 2008 | 9.455 | 9.817 | 8.956 | 9.591 | 147,913 | -0.15(-1.56%) |
Oct 21, 2008 | 10.48 | 10.63 | 9.670 | 9.744 | 176,956 | -0.57(-5.55%) |
Oct 20, 2008 | 9.450 | 10.76 | 9.318 | 10.32 | 161,995 | +0.98(+10.46%) |
Oct 17, 2008 | 8.284 | 9.686 | 8.069 | 9.339 | 144,376 | +0.85(+10.02%) |
Oct 16, 2008 | 7.717 | 8.562 | 7.717 | 8.489 | 90,748 | +0.72(+9.33%) |
Oct 15, 2008 | 8.389 | 8.410 | 7.644 | 7.764 | 163,437 | -0.64(-7.56%) |
Oct 14, 2008 | 8.505 | 9.418 | 8.090 | 8.400 | 211,902 | -0.01(-0.12%) |
Oct 13, 2008 | 7.696 | 8.961 | 7.606 | 8.410 | 211,478 | +1.51(+21.92%) |
Oct 10, 2008 | 6.882 | 7.470 | 5.512 | 6.898 | 361,201 | -0.25(-3.52%) |
Oct 09, 2008 | 7.460 | 8.342 | 7.035 | 7.150 | 205,460 | -0.13(-1.80%) |
Oct 08, 2008 | 6.987 | 7.869 | 6.830 | 7.281 | 333,910 | -0.27(-3.61%) |
Oct 07, 2008 | 8.195 | 8.925 | 7.245 | 7.554 | 173,527 | -0.47(-5.82%) |
Oct 06, 2008 | 9.229 | 9.229 | 7.890 | 8.022 | 153,923 | -1.28(-13.72%) |
Oct 03, 2008 | 9.103 | 9.765 | 8.862 | 9.297 | 86,384 | +0.37(+4.18%) |
Oct 02, 2008 | 10.24 | 10.30 | 8.825 | 8.925 | 131,544 | -1.28(-12.51%) |
Oct 01, 2008 | 10.72 | 11.13 | 10.20 | 10.20 | 79,906 | -0.31(-3.00%) |
Sep 30, 2008 | 11.01 | 11.26 | 10.20 | 10.52 | 62,370 | +0.28(+2.72%) |
Sep 29, 2008 | 11.85 | 11.85 | 4.951 | 10.24 | 185,968 | -0.77(-6.97%) |
Sep 26, 2008 | 10.87 | 11.13 | 10.82 | 11.00 | 99,983 | -0.28(-2.51%) |
Sep 25, 2008 | 11.32 | 11.71 | 10.90 | 11.29 | 74,576 | +0.24(+2.19%) |
Sep 24, 2008 | 11.19 | 11.72 | 10.58 | 11.05 | 120,369 | +0.12(+1.06%) |
Sep 23, 2008 | 11.55 | 11.62 | 10.81 | 10.93 | 91,114 | -0.62(-5.36%) |
Sep 22, 2008 | 11.79 | 12.00 | 11.28 | 11.55 | 71,860 | +0.15(+1.34%) |
Sep 19, 2008 | 10.13 | 11.60 | 10.13 | 11.40 | 200,193 | +1.56(+15.85%) |
Sep 18, 2008 | 10.17 | 10.41 | 9.334 | 9.838 | 282,854 | -0.28(-2.80%) |
Sep 17, 2008 | 10.97 | 10.97 | 10.03 | 10.12 | 184,808 | -0.95(-8.54%) |
Sep 16, 2008 | 11.34 | 11.62 | 10.56 | 11.07 | 195,827 | -0.33(-2.86%) |
Sep 15, 2008 | 12.32 | 12.60 | 11.29 | 11.39 | 102,711 | -1.66(-12.75%) |
Sep 12, 2008 | 11.82 | 13.14 | 11.82 | 13.06 | 89,967 | +1.11(+9.32%) |
Sep 11, 2008 | 12.13 | 12.53 | 11.68 | 11.94 | 121,411 | -0.54(-4.33%) |
Sep 10, 2008 | 12.07 | 12.52 | 11.71 | 12.48 | 98,118 | +0.58(+4.90%) |
Sep 09, 2008 | 12.55 | 12.55 | 11.69 | 11.90 | 169,794 | -0.70(-5.54%) |
Sep 08, 2008 | 13.34 | 13.47 | 12.34 | 12.60 | 122,115 | -0.66(-4.95%) |
Sep 05, 2008 | 12.77 | 13.34 | 12.38 | 13.26 | 89,221 | +0.16(+1.24%) |
Sep 04, 2008 | 13.44 | 14.04 | 12.52 | 13.09 | 111,860 | -0.30(-2.23%) |
Sep 03, 2008 | 13.92 | 14.03 | 12.98 | 13.39 | 241,696 | -0.47(-3.37%) |