Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.773 | 10.17 | 9.700 | 10.09 | 2,222,554 | +0.25(+2.51%) |
Aug 28, 2009 | 9.760 | 9.933 | 9.708 | 9.841 | 1,472,044 | +0.15(+1.59%) |
Aug 27, 2009 | 9.611 | 9.704 | 9.365 | 9.688 | 391,398 | +0.15(+1.57%) |
Aug 26, 2009 | 9.538 | 9.720 | 9.469 | 9.538 | 827,606 | +0.02(+0.21%) |
Aug 25, 2009 | 9.513 | 9.716 | 9.493 | 9.517 | 788,855 | +0.08(+0.82%) |
Aug 24, 2009 | 9.655 | 9.655 | 9.392 | 9.440 | 506,031 | -0.18(-1.85%) |
Aug 21, 2009 | 9.570 | 9.683 | 9.453 | 9.619 | 947,822 | +0.13(+1.41%) |
Aug 20, 2009 | 9.436 | 9.521 | 9.355 | 9.485 | 396,388 | +0.04(+0.39%) |
Aug 19, 2009 | 9.283 | 9.497 | 9.202 | 9.449 | 602,876 | +0.11(+1.21%) |
Aug 18, 2009 | 9.222 | 9.404 | 9.222 | 9.335 | 1,138,345 | +0.12(+1.32%) |
Aug 17, 2009 | 9.254 | 9.315 | 9.169 | 9.214 | 459,517 | -0.20(-2.15%) |
Aug 14, 2009 | 9.461 | 9.546 | 9.364 | 9.416 | 848,883 | -0.09(-0.94%) |
Aug 13, 2009 | 9.594 | 9.643 | 9.311 | 9.505 | 371,864 | -0.11(-1.18%) |
Aug 12, 2009 | 9.578 | 9.752 | 9.526 | 9.619 | 692,247 | +0.07(+0.72%) |
Aug 11, 2009 | 9.598 | 9.647 | 9.440 | 9.550 | 942,136 | -0.14(-1.46%) |
Aug 10, 2009 | 9.813 | 9.813 | 9.639 | 9.692 | 591,362 | -0.12(-1.24%) |
Aug 07, 2009 | 9.623 | 9.902 | 9.623 | 9.813 | 1,361,569 | +0.23(+2.41%) |
Aug 06, 2009 | 9.611 | 9.793 | 9.524 | 9.582 | 667,284 | -0.02(-0.17%) |
Aug 05, 2009 | 9.817 | 9.914 | 9.550 | 9.598 | 838,858 | -0.24(-2.47%) |
Aug 04, 2009 | 9.683 | 9.939 | 9.659 | 9.841 | 1,064,453 | +0.09(+0.87%) |
Aug 03, 2009 | 9.801 | 9.803 | 9.566 | 9.756 | 900,535 | -0.00(-0.04%) |
Jul 31, 2009 | 9.602 | 9.777 | 9.505 | 9.760 | 786,515 | +0.12(+1.22%) |
Jul 30, 2009 | 9.667 | 9.866 | 9.611 | 9.643 | 648,951 | +0.11(+1.10%) |
Jul 29, 2009 | 9.550 | 9.655 | 9.388 | 9.538 | 746,519 | -0.04(-0.46%) |
Jul 28, 2009 | 9.412 | 9.582 | 9.412 | 9.582 | 686,921 | +0.19(+2.03%) |
Jul 27, 2009 | 9.347 | 9.445 | 9.287 | 9.392 | 851,777 | -0.14(-1.49%) |
Jul 24, 2009 | 9.493 | 9.598 | 9.355 | 9.534 | 3,555 | -0.06(-0.59%) |
Jul 23, 2009 | 9.396 | 9.692 | 9.323 | 9.590 | 1,191,760 | +0.15(+1.59%) |
Jul 22, 2009 | 9.202 | 9.509 | 9.153 | 9.440 | 1,648,974 | +0.19(+2.01%) |
Jul 21, 2009 | 9.331 | 9.331 | 9.052 | 9.254 | 994,309 | -0.04(-0.44%) |
Jul 20, 2009 | 9.242 | 9.347 | 9.161 | 9.295 | 832,604 | +0.12(+1.32%) |
Jul 17, 2009 | 9.214 | 9.335 | 9.116 | 9.173 | 958,074 | -0.00(-0.04%) |
Jul 16, 2009 | 9.250 | 9.392 | 9.056 | 9.177 | 2,017,797 | +0.07(+0.76%) |
Jul 15, 2009 | 8.768 | 9.125 | 8.545 | 9.108 | 3,094,109 | +0.19(+2.18%) |
Jul 14, 2009 | 8.930 | 9.040 | 8.845 | 8.914 | 1,970,100 | -0.03(-0.32%) |
Jul 13, 2009 | 8.829 | 8.950 | 8.784 | 8.942 | 1,281,161 | +0.34(+3.91%) |
Jul 10, 2009 | 8.537 | 8.766 | 8.529 | 8.606 | 1,125,098 | +0.04(+0.43%) |
Jul 09, 2009 | 8.748 | 8.857 | 8.533 | 8.570 | 1,347,917 | -0.16(-1.81%) |
Jul 08, 2009 | 8.691 | 8.764 | 8.630 | 8.728 | 1,195,138 | +0.09(+1.08%) |
Jul 07, 2009 | 8.716 | 8.756 | 8.602 | 8.635 | 1,116,357 | -0.11(-1.20%) |
Jul 06, 2009 | 8.695 | 8.756 | 8.562 | 8.740 | 1,038,796 | +0.02(+0.28%) |
Jul 02, 2009 | 8.825 | 8.918 | 8.622 | 8.716 | 959,862 | -0.26(-2.84%) |
Jul 01, 2009 | 9.015 | 9.064 | 8.894 | 8.971 | 1,039,181 | +0.04(+0.41%) |
Jun 30, 2009 | 8.910 | 9.096 | 8.894 | 8.934 | 971,832 | +0.01(+0.14%) |
Jun 29, 2009 | 8.906 | 9.007 | 8.821 | 8.922 | 1,035,724 | +0.04(+0.41%) |
Jun 26, 2009 | 8.926 | 8.938 | 8.720 | 8.886 | 1,336,164 | -0.02(-0.23%) |
Jun 25, 2009 | 8.772 | 8.910 | 8.697 | 8.906 | 1,056,594 | +0.17(+1.99%) |
Jun 24, 2009 | 8.845 | 8.922 | 8.667 | 8.732 | 1,022,519 | -0.02(-0.19%) |
Jun 23, 2009 | 8.805 | 8.853 | 8.683 | 8.748 | 1,453,725 | +0.00(+0.00%) |
Jun 22, 2009 | 8.934 | 8.934 | 8.724 | 8.748 | 1,195,143 | -0.23(-2.61%) |
Jun 19, 2009 | 9.100 | 9.161 | 8.934 | 8.983 | 1,402,925 | -0.02(-0.27%) |
Jun 18, 2009 | 9.121 | 9.185 | 8.926 | 9.007 | 1,724,540 | -0.14(-1.55%) |
Jun 17, 2009 | 9.161 | 9.319 | 9.100 | 9.149 | 1,294,265 | +0.02(+0.22%) |
Jun 16, 2009 | 9.274 | 9.388 | 9.116 | 9.129 | 1,043,786 | -0.15(-1.62%) |
Jun 15, 2009 | 9.210 | 9.311 | 9.141 | 9.278 | 1,677,396 | -0.05(-0.56%) |
Jun 12, 2009 | 9.359 | 9.440 | 9.096 | 9.331 | 1,670,199 | -0.07(-0.73%) |
Jun 11, 2009 | 8.894 | 9.679 | 8.732 | 9.400 | 4,065,483 | +0.82(+9.53%) |
Jun 10, 2009 | 8.570 | 8.663 | 8.501 | 8.582 | 1,602,319 | +0.02(+0.28%) |
Jun 09, 2009 | 8.533 | 8.622 | 8.485 | 8.558 | 631,859 | +0.04(+0.43%) |
Jun 08, 2009 | 8.562 | 8.618 | 8.473 | 8.521 | 1,202,516 | +0.02(+0.19%) |
Jun 05, 2009 | 8.618 | 8.720 | 8.448 | 8.505 | 1,018,045 | -0.07(-0.80%) |
Jun 04, 2009 | 8.505 | 8.578 | 8.347 | 8.574 | 777,512 | +0.08(+0.95%) |
Jun 03, 2009 | 8.444 | 8.501 | 8.343 | 8.493 | 944,180 | +0.00(+0.05%) |
Jun 02, 2009 | 8.254 | 8.562 | 8.181 | 8.489 | 1,696,303 | +0.18(+2.14%) |
Jun 01, 2009 | 8.128 | 8.456 | 8.100 | 8.311 | 846,935 | +0.29(+3.58%) |
May 29, 2009 | 7.938 | 8.023 | 7.820 | 8.023 | 667,600 | +0.14(+1.80%) |
May 28, 2009 | 7.954 | 8.031 | 7.739 | 7.881 | 837,836 | -0.02(-0.21%) |
May 27, 2009 | 7.869 | 8.019 | 7.796 | 7.897 | 1,168,523 | -0.03(-0.36%) |
May 26, 2009 | 7.492 | 8.035 | 7.379 | 7.926 | 1,247,370 | +0.40(+5.38%) |
May 22, 2009 | 7.760 | 7.837 | 7.496 | 7.521 | 766,821 | -0.16(-2.11%) |
May 21, 2009 | 7.816 | 7.982 | 7.573 | 7.683 | 998,855 | -0.30(-3.75%) |
May 20, 2009 | 7.901 | 8.197 | 7.853 | 7.982 | 1,455,360 | +0.11(+1.44%) |
May 19, 2009 | 7.893 | 7.962 | 7.772 | 7.869 | 642,030 | -0.02(-0.31%) |
May 18, 2009 | 7.820 | 7.914 | 7.760 | 7.893 | 1,197,585 | +0.14(+1.83%) |
May 15, 2009 | 7.715 | 7.862 | 7.614 | 7.752 | 1,103,796 | +0.02(+0.21%) |
May 14, 2009 | 7.565 | 7.833 | 7.492 | 7.735 | 1,580,040 | +0.22(+2.96%) |
May 13, 2009 | 7.541 | 7.565 | 7.290 | 7.513 | 1,990,374 | -0.13(-1.75%) |
May 12, 2009 | 7.910 | 7.962 | 7.496 | 7.646 | 878,335 | -0.25(-3.13%) |
May 11, 2009 | 7.954 | 8.080 | 7.703 | 7.893 | 994,297 | -0.25(-3.08%) |
May 08, 2009 | 8.136 | 8.277 | 8.015 | 8.144 | 1,015,672 | +0.09(+1.11%) |
May 07, 2009 | 8.420 | 8.464 | 8.003 | 8.055 | 1,231,301 | -0.23(-2.83%) |
May 06, 2009 | 8.387 | 8.505 | 8.193 | 8.290 | 1,020,828 | -0.07(-0.82%) |
May 05, 2009 | 8.387 | 8.428 | 8.201 | 8.359 | 1,448,903 | -0.05(-0.58%) |
May 04, 2009 | 8.339 | 8.420 | 8.238 | 8.408 | 1,248,309 | +0.25(+3.03%) |
May 01, 2009 | 8.416 | 8.468 | 8.116 | 8.161 | 1,457,392 | -0.28(-3.26%) |
Apr 30, 2009 | 8.590 | 8.703 | 8.412 | 8.436 | 1,724,325 | -0.12(-1.37%) |
Apr 29, 2009 | 8.691 | 8.748 | 8.493 | 8.554 | 1,613,164 | -0.10(-1.17%) |
Apr 28, 2009 | 8.537 | 8.833 | 8.537 | 8.655 | 1,138,653 | +0.09(+0.99%) |
Apr 27, 2009 | 8.647 | 8.724 | 8.396 | 8.570 | 1,291,655 | -0.09(-0.98%) |
Apr 24, 2009 | 8.639 | 8.845 | 8.600 | 8.655 | 1,600,722 | +0.04(+0.42%) |
Apr 23, 2009 | 8.829 | 8.829 | 8.286 | 8.618 | 2,071,375 | -0.21(-2.34%) |
Apr 22, 2009 | 6.966 | 9.080 | 6.966 | 8.825 | 3,298,847 | +1.17(+15.29%) |
Apr 21, 2009 | 7.351 | 7.727 | 7.262 | 7.654 | 1,229,778 | +0.27(+3.68%) |
Apr 20, 2009 | 7.565 | 7.679 | 7.229 | 7.383 | 1,272,220 | -0.32(-4.20%) |
Apr 17, 2009 | 7.594 | 7.784 | 7.545 | 7.707 | 1,103,957 | +0.12(+1.60%) |
Apr 16, 2009 | 7.371 | 7.622 | 7.266 | 7.586 | 928,079 | +0.27(+3.65%) |
Apr 15, 2009 | 7.282 | 7.432 | 7.160 | 7.318 | 963,543 | +0.02(+0.33%) |
Apr 14, 2009 | 7.168 | 7.339 | 6.994 | 7.294 | 1,546,383 | -0.02(-0.22%) |
Apr 13, 2009 | 7.225 | 7.355 | 7.148 | 7.310 | 886,614 | +0.03(+0.45%) |
Apr 09, 2009 | 6.934 | 7.284 | 6.861 | 7.278 | 1,227,696 | +0.47(+6.84%) |
Apr 08, 2009 | 6.662 | 6.848 | 6.642 | 6.812 | 524,557 | +0.22(+3.32%) |
Apr 07, 2009 | 6.861 | 6.925 | 6.565 | 6.593 | 1,047,292 | -0.33(-4.80%) |
Apr 06, 2009 | 6.844 | 6.946 | 6.723 | 6.925 | 1,166,439 | +0.02(+0.35%) |
Apr 03, 2009 | 6.743 | 6.934 | 6.678 | 6.901 | 1,065,045 | +0.14(+2.04%) |
Apr 02, 2009 | 6.468 | 6.982 | 6.448 | 6.763 | 1,076,675 | +0.42(+6.57%) |
Apr 01, 2009 | 6.196 | 6.387 | 6.180 | 6.346 | 859,883 | +0.04(+0.58%) |
Mar 31, 2009 | 6.298 | 6.476 | 6.148 | 6.310 | 940,894 | +0.07(+1.17%) |
Mar 30, 2009 | 6.168 | 6.249 | 6.018 | 6.237 | 727,408 | -0.19(-2.96%) |
Mar 26, 2009 | 6.083 | 6.480 | 6.047 | 6.427 | 1,455,809 | +0.39(+6.51%) |
Mar 25, 2009 | 6.095 | 6.273 | 5.893 | 6.034 | 1,127,123 | -0.03(-0.53%) |
Mar 24, 2009 | 6.253 | 6.253 | 6.051 | 6.067 | 1,150,582 | -0.19(-3.10%) |
Mar 23, 2009 | 6.010 | 6.261 | 5.962 | 6.261 | 995,361 | +0.37(+6.25%) |
Mar 20, 2009 | 6.091 | 6.168 | 5.840 | 5.893 | 1,221,247 | -0.18(-3.00%) |
Mar 19, 2009 | 6.095 | 6.120 | 5.917 | 6.075 | 748,630 | +0.04(+0.60%) |
Mar 18, 2009 | 5.885 | 6.079 | 5.836 | 6.038 | 1,715,461 | +0.14(+2.40%) |
Mar 17, 2009 | 5.666 | 5.897 | 5.638 | 5.897 | 927,780 | +0.26(+4.60%) |
Mar 16, 2009 | 5.795 | 5.872 | 5.613 | 5.638 | 1,540,961 | -0.07(-1.28%) |
Mar 13, 2009 | 5.597 | 5.751 | 5.467 | 5.710 | 0 | +0.12(+2.17%) |
Mar 12, 2009 | 5.492 | 5.629 | 5.326 | 5.589 | 2,042,498 | +0.08(+1.40%) |
Mar 11, 2009 | 5.658 | 5.658 | 5.471 | 5.512 | 1,991,053 | -0.13(-2.37%) |
Mar 10, 2009 | 5.451 | 5.690 | 5.415 | 5.646 | 1,521,812 | +0.29(+5.45%) |
Mar 09, 2009 | 5.350 | 5.605 | 5.326 | 5.354 | 1,123,720 | -0.06(-1.12%) |
Mar 06, 2009 | 5.565 | 5.658 | 5.382 | 5.415 | 0 | -0.15(-2.76%) |
Mar 05, 2009 | 5.715 | 5.783 | 5.553 | 5.569 | 585,162 | -0.30(-5.11%) |
Mar 04, 2009 | 5.832 | 5.933 | 5.710 | 5.868 | 1,218,975 | -0.11(-1.90%) |
Mar 02, 2009 | 6.051 | 6.164 | 5.962 | 5.982 | 1,028,243 | -0.16(-2.57%) |
Feb 27, 2009 | 6.136 | 6.322 | 6.111 | 6.140 | 0 | -0.08(-1.24%) |
Feb 26, 2009 | 6.618 | 6.618 | 6.150 | 6.217 | 1,420,821 | -0.28(-4.24%) |
Feb 25, 2009 | 6.456 | 6.662 | 6.346 | 6.492 | 1,814,168 | -0.00(-0.06%) |
Feb 24, 2009 | 6.573 | 6.618 | 6.387 | 6.496 | 1,553,008 | +0.02(+0.31%) |
Feb 23, 2009 | 6.593 | 6.626 | 6.423 | 6.476 | 1,369,858 | -0.09(-1.36%) |
Feb 20, 2009 | 6.456 | 6.654 | 6.403 | 6.565 | 1,434,029 | +0.00(+0.00%) |
Feb 19, 2009 | 6.614 | 6.719 | 6.448 | 6.565 | 1,095,848 | +0.00(+0.00%) |
Feb 18, 2009 | 6.739 | 6.763 | 6.504 | 6.565 | 1,293,951 | -0.14(-2.05%) |
Feb 17, 2009 | 6.686 | 6.792 | 6.516 | 6.703 | 1,783,777 | -0.13(-1.90%) |
Feb 13, 2009 | 6.897 | 6.990 | 6.755 | 6.832 | 1,376,500 | -0.08(-1.17%) |
Feb 12, 2009 | 6.857 | 6.934 | 6.699 | 6.913 | 1,093,226 | +0.04(+0.53%) |
Feb 11, 2009 | 6.962 | 7.027 | 6.784 | 6.877 | 1,202,790 | -0.05(-0.76%) |
Feb 10, 2009 | 7.043 | 7.266 | 6.909 | 6.929 | 1,852,020 | -0.15(-2.06%) |
Feb 09, 2009 | 7.128 | 7.197 | 6.962 | 7.075 | 926,363 | -0.11(-1.52%) |
Feb 06, 2009 | 6.938 | 7.347 | 6.938 | 7.185 | 1,516,622 | +0.23(+3.26%) |
Feb 05, 2009 | 6.929 | 7.164 | 6.772 | 6.958 | 1,645,174 | -0.36(-4.87%) |
Feb 04, 2009 | 7.695 | 7.707 | 7.262 | 7.314 | 1,357,959 | -0.10(-1.31%) |
Feb 03, 2009 | 7.274 | 7.525 | 7.087 | 7.411 | 1,936,349 | +0.17(+2.29%) |
Feb 02, 2009 | 7.241 | 7.363 | 7.189 | 7.245 | 1,343,228 | -0.10(-1.38%) |
Jan 30, 2009 | 7.387 | 7.460 | 7.197 | 7.347 | 0 | -0.01(-0.11%) |
Jan 29, 2009 | 7.687 | 7.739 | 7.347 | 7.355 | 1,231,501 | -0.39(-5.07%) |
Jan 28, 2009 | 7.792 | 7.877 | 7.654 | 7.748 | 1,259,136 | +0.05(+0.63%) |
Jan 27, 2009 | 7.610 | 7.796 | 7.545 | 7.699 | 525,532 | +0.12(+1.55%) |
Jan 26, 2009 | 7.569 | 7.910 | 7.448 | 7.582 | 1,617,423 | +0.03(+0.38%) |
Jan 23, 2009 | 7.403 | 7.687 | 7.355 | 7.553 | 820,693 | -0.03(-0.43%) |
Jan 22, 2009 | 7.411 | 7.776 | 7.395 | 7.586 | 802,115 | -0.11(-1.42%) |
Jan 21, 2009 | 7.614 | 7.727 | 7.266 | 7.695 | 1,251,874 | +0.19(+2.54%) |
Jan 20, 2009 | 7.841 | 7.893 | 7.480 | 7.505 | 777,811 | -0.41(-5.22%) |
Jan 16, 2009 | 7.914 | 7.938 | 7.586 | 7.918 | 0 | +0.08(+0.98%) |
Jan 15, 2009 | 7.594 | 7.906 | 7.432 | 7.841 | 1,263,867 | +0.17(+2.16%) |
Jan 14, 2009 | 7.865 | 7.865 | 7.505 | 7.675 | 1,490,242 | -0.30(-3.76%) |
Jan 13, 2009 | 7.861 | 8.128 | 7.853 | 7.974 | 1,111,194 | +0.08(+1.03%) |
Jan 12, 2009 | 7.930 | 8.080 | 7.816 | 7.893 | 1,098,004 | -0.06(-0.81%) |
Jan 09, 2009 | 8.647 | 8.647 | 7.942 | 7.958 | 1,393,507 | -0.69(-7.96%) |
Jan 08, 2009 | 8.473 | 8.651 | 8.408 | 8.647 | 1,076,534 | +0.17(+2.06%) |
Jan 07, 2009 | 8.509 | 8.679 | 8.420 | 8.473 | 1,038,332 | -0.19(-2.24%) |
Jan 06, 2009 | 8.716 | 8.857 | 8.400 | 8.667 | 1,459,535 | +0.04(+0.52%) |
Jan 05, 2009 | 8.732 | 8.776 | 8.444 | 8.622 | 767,895 | -0.09(-1.07%) |
Jan 02, 2009 | 8.545 | 8.801 | 8.489 | 8.716 | 0 | +0.19(+2.28%) |
Jan 01, 2009 | 8.412 | 8.618 | 8.323 | 8.521 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.412 | 8.618 | 8.323 | 8.521 | 1,051,514 | +0.15(+1.74%) |
Dec 30, 2008 | 8.234 | 8.396 | 8.120 | 8.375 | 819,814 | +0.19(+2.38%) |
Dec 29, 2008 | 8.396 | 8.408 | 8.057 | 8.181 | 633,783 | -0.21(-2.56%) |
Dec 26, 2008 | 8.185 | 8.481 | 8.185 | 8.396 | 604,476 | +0.24(+2.93%) |
Dec 24, 2008 | 8.201 | 8.262 | 8.080 | 8.157 | 552,382 | +0.00(+0.00%) |
Dec 23, 2008 | 8.493 | 8.525 | 8.080 | 8.157 | 878,962 | -0.23(-2.80%) |
Dec 22, 2008 | 8.687 | 8.792 | 8.120 | 8.392 | 951,541 | -0.30(-3.45%) |
Dec 19, 2008 | 8.780 | 9.019 | 8.578 | 8.691 | 2,099,622 | +0.02(+0.19%) |
Dec 18, 2008 | 8.375 | 8.720 | 8.294 | 8.675 | 1,431,525 | +0.32(+3.83%) |
Dec 17, 2008 | 8.234 | 8.533 | 8.132 | 8.355 | 827,999 | +0.05(+0.59%) |
Dec 16, 2008 | 7.926 | 8.355 | 7.881 | 8.306 | 1,324,727 | +0.49(+6.32%) |
Dec 15, 2008 | 8.100 | 8.100 | 7.658 | 7.812 | 918,555 | -0.27(-3.31%) |
Dec 12, 2008 | 7.820 | 8.173 | 7.695 | 8.080 | 1,033,023 | +0.11(+1.42%) |
Dec 11, 2008 | 8.242 | 8.250 | 7.889 | 7.966 | 1,263,534 | -0.36(-4.28%) |
Dec 10, 2008 | 8.144 | 8.367 | 8.043 | 8.323 | 1,226,723 | +0.23(+2.90%) |
Dec 09, 2008 | 8.286 | 8.549 | 8.011 | 8.088 | 1,439,614 | -0.26(-3.11%) |
Dec 08, 2008 | 8.217 | 8.460 | 8.035 | 8.347 | 1,493,461 | +0.25(+3.10%) |
Dec 05, 2008 | 7.731 | 8.104 | 7.468 | 8.096 | 1,656,670 | +0.22(+2.78%) |
Dec 04, 2008 | 7.695 | 8.420 | 7.577 | 7.877 | 1,373,013 | +0.06(+0.78%) |
Dec 03, 2008 | 7.582 | 8.011 | 7.468 | 7.816 | 1,362,055 | +0.19(+2.44%) |
Dec 02, 2008 | 7.598 | 7.663 | 7.306 | 7.630 | 1,005,899 | +0.18(+2.39%) |
Dec 01, 2008 | 7.630 | 7.837 | 7.411 | 7.452 | 1,896,722 | -0.35(-4.51%) |
Nov 28, 2008 | 7.881 | 7.987 | 7.642 | 7.804 | 394,630 | -0.21(-2.68%) |
Nov 26, 2008 | 7.428 | 8.039 | 7.201 | 8.019 | 1,585,378 | +0.32(+4.16%) |
Nov 25, 2008 | 7.715 | 7.841 | 7.444 | 7.699 | 1,096,512 | +0.09(+1.12%) |
Nov 24, 2008 | 7.306 | 7.784 | 6.998 | 7.614 | 1,645,161 | +0.41(+5.62%) |
Nov 21, 2008 | 6.844 | 7.258 | 6.577 | 7.209 | 1,709,555 | +0.47(+6.97%) |
Nov 20, 2008 | 6.865 | 7.284 | 6.719 | 6.739 | 1,319,941 | -0.15(-2.18%) |
Nov 19, 2008 | 7.339 | 7.468 | 6.885 | 6.889 | 1,393,503 | -0.51(-6.85%) |
Nov 18, 2008 | 7.480 | 7.638 | 7.140 | 7.395 | 1,439,142 | -0.08(-1.08%) |
Nov 17, 2008 | 7.594 | 7.841 | 7.472 | 7.476 | 844,582 | -0.19(-2.43%) |
Nov 14, 2008 | 8.120 | 8.209 | 7.663 | 7.663 | 1,129,458 | -0.60(-7.30%) |
Nov 13, 2008 | 7.792 | 8.266 | 7.355 | 8.266 | 1,297,250 | +0.50(+6.47%) |
Nov 12, 2008 | 7.865 | 8.003 | 7.663 | 7.764 | 1,974,539 | -0.23(-2.84%) |
Nov 11, 2008 | 8.068 | 8.201 | 7.946 | 7.991 | 1,586,151 | -0.15(-1.89%) |
Nov 10, 2008 | 8.315 | 8.396 | 7.958 | 8.144 | 1,023,336 | -0.01(-0.15%) |
Nov 07, 2008 | 8.311 | 8.412 | 8.031 | 8.157 | 1,084,216 | -0.11(-1.27%) |
Nov 06, 2008 | 8.254 | 8.400 | 8.027 | 8.262 | 1,182,177 | -0.06(-0.73%) |
Nov 05, 2008 | 8.481 | 8.537 | 8.254 | 8.323 | 1,510,958 | -0.23(-2.74%) |
Nov 04, 2008 | 9.161 | 9.161 | 8.485 | 8.558 | 1,655,206 | -0.41(-4.56%) |
Nov 03, 2008 | 9.420 | 9.420 | 8.817 | 8.967 | 2,037,767 | -0.55(-5.79%) |
Oct 31, 2008 | 9.133 | 9.554 | 9.056 | 9.517 | 1,093,347 | +0.33(+3.57%) |
Oct 30, 2008 | 9.141 | 9.287 | 8.926 | 9.189 | 1,250,812 | +0.08(+0.84%) |
Oct 29, 2008 | 9.052 | 9.497 | 8.886 | 9.112 | 1,921,791 | +0.13(+1.49%) |
Oct 28, 2008 | 8.959 | 9.019 | 8.493 | 8.979 | 2,566,875 | +0.20(+2.26%) |
Oct 27, 2008 | 8.699 | 9.112 | 8.578 | 8.780 | 1,717,508 | -0.01(-0.09%) |
Oct 24, 2008 | 8.468 | 8.975 | 8.347 | 8.788 | 1,659,250 | -0.31(-3.43%) |
Oct 23, 2008 | 9.181 | 9.254 | 8.586 | 9.100 | 1,868,045 | -0.04(-0.49%) |
Oct 22, 2008 | 9.303 | 9.408 | 8.963 | 9.145 | 1,448,540 | -0.32(-3.34%) |
Oct 21, 2008 | 9.513 | 9.639 | 9.323 | 9.461 | 1,133,569 | -0.17(-1.72%) |
Oct 20, 2008 | 9.611 | 9.736 | 9.283 | 9.627 | 1,274,988 | +0.08(+0.81%) |
Oct 17, 2008 | 9.469 | 9.886 | 9.384 | 9.550 | 1,989,969 | -0.20(-2.08%) |
Oct 16, 2008 | 9.173 | 9.781 | 8.890 | 9.752 | 2,725,141 | +0.63(+6.93%) |
Oct 15, 2008 | 9.651 | 9.813 | 9.080 | 9.121 | 1,501,466 | -0.64(-6.52%) |
Oct 14, 2008 | 10.22 | 10.36 | 9.655 | 9.756 | 2,267,051 | -0.26(-2.55%) |
Oct 13, 2008 | 10.74 | 10.74 | 9.570 | 10.01 | 2,828,514 | -0.56(-5.29%) |
Oct 10, 2008 | 9.343 | 10.57 | 9.133 | 10.57 | 3,167,377 | +0.93(+9.66%) |
Oct 09, 2008 | 9.700 | 10.04 | 9.530 | 9.639 | 2,906,325 | -0.06(-0.67%) |
Oct 08, 2008 | 9.704 | 10.16 | 9.517 | 9.704 | 2,262,137 | -0.18(-1.84%) |
Oct 07, 2008 | 10.42 | 10.59 | 9.837 | 9.886 | 2,874,905 | -0.40(-3.90%) |
Oct 06, 2008 | 10.30 | 10.53 | 9.704 | 10.29 | 2,573,680 | -0.21(-2.04%) |
Oct 03, 2008 | 10.66 | 11.02 | 10.49 | 10.50 | 0 | -0.14(-1.29%) |
Oct 02, 2008 | 10.53 | 10.69 | 10.27 | 10.64 | 1,986,483 | -0.07(-0.68%) |
Oct 01, 2008 | 10.22 | 10.85 | 10.22 | 10.71 | 2,038,639 | -0.00(-0.04%) |
Sep 30, 2008 | 10.75 | 10.78 | 10.48 | 10.72 | 1,618,902 | +0.21(+1.96%) |
Sep 29, 2008 | 10.66 | 10.76 | 10.10 | 10.51 | 2,058,348 | -0.29(-2.70%) |
Sep 26, 2008 | 10.33 | 10.83 | 10.33 | 10.80 | 0 | +0.29(+2.77%) |
Sep 25, 2008 | 10.58 | 10.62 | 10.45 | 10.51 | 1,316,645 | -0.02(-0.19%) |
Sep 24, 2008 | 11.19 | 11.29 | 10.47 | 10.53 | 1,972,144 | -0.65(-5.83%) |
Sep 23, 2008 | 10.98 | 11.34 | 10.89 | 11.18 | 2,064,829 | +0.25(+2.30%) |
Sep 22, 2008 | 10.94 | 11.17 | 10.93 | 10.93 | 1,448,261 | -0.11(-0.99%) |
Sep 19, 2008 | 11.33 | 11.93 | 10.82 | 11.04 | 0 | +0.25(+2.27%) |
Sep 18, 2008 | 10.80 | 10.87 | 10.60 | 10.80 | 2,641,352 | +0.23(+2.21%) |
Sep 17, 2008 | 10.33 | 10.67 | 10.31 | 10.56 | 2,100,629 | +0.22(+2.15%) |
Sep 16, 2008 | 10.33 | 10.48 | 10.07 | 10.34 | 1,812,906 | -0.19(-1.81%) |
Sep 15, 2008 | 10.53 | 10.77 | 10.47 | 10.53 | 1,056,433 | -0.20(-1.89%) |
Sep 12, 2008 | 10.93 | 10.95 | 10.63 | 10.73 | 929,911 | -0.32(-2.90%) |
Sep 11, 2008 | 10.72 | 11.05 | 10.65 | 11.05 | 1,307,341 | +0.21(+1.98%) |
Sep 10, 2008 | 10.68 | 10.93 | 10.53 | 10.84 | 1,935,186 | +0.27(+2.53%) |
Sep 09, 2008 | 10.82 | 10.85 | 10.55 | 10.57 | 1,326,455 | -0.21(-1.99%) |
Sep 08, 2008 | 10.97 | 10.97 | 10.64 | 10.79 | 1,405,211 | +0.17(+1.60%) |
Sep 05, 2008 | 10.64 | 10.77 | 10.50 | 10.62 | 0 | -0.06(-0.53%) |
Sep 04, 2008 | 10.78 | 10.89 | 10.63 | 10.67 | 1,029,867 | -0.19(-1.79%) |
Sep 03, 2008 | 10.75 | 10.98 | 10.73 | 10.87 | 1,766,353 | +0.07(+0.68%) |