Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.443 | 10.31 | 9.239 | 10.25 | 4,219,144 | +0.79(+8.40%) |
Jul 30, 2009 | 9.371 | 9.555 | 9.268 | 9.455 | 1,401,370 | +0.23(+2.49%) |
Jul 29, 2009 | 9.184 | 9.227 | 9.009 | 9.225 | 1,215,821 | -0.06(-0.68%) |
Jul 28, 2009 | 9.391 | 9.501 | 9.170 | 9.288 | 1,417,550 | -0.20(-2.06%) |
Jul 27, 2009 | 9.466 | 9.509 | 9.285 | 9.483 | 1,824,123 | +0.06(+0.67%) |
Jul 24, 2009 | 9.852 | 10.11 | 9.245 | 9.420 | 5,232,556 | -0.29(-2.96%) |
Jul 23, 2009 | 9.403 | 9.722 | 9.253 | 9.708 | 3,118,808 | +0.02(+0.24%) |
Jul 22, 2009 | 9.210 | 9.843 | 9.204 | 9.685 | 2,990,800 | +0.14(+1.42%) |
Jul 21, 2009 | 9.656 | 9.696 | 9.504 | 9.550 | 3,306,168 | -0.08(-0.87%) |
Jul 20, 2009 | 9.406 | 9.656 | 9.273 | 9.633 | 2,039,661 | +0.25(+2.64%) |
Jul 17, 2009 | 9.351 | 9.426 | 9.147 | 9.386 | 2,020,178 | +0.06(+0.65%) |
Jul 16, 2009 | 9.245 | 9.420 | 9.020 | 9.325 | 2,484,651 | +0.05(+0.50%) |
Jul 15, 2009 | 9.262 | 9.354 | 9.017 | 9.279 | 3,356,867 | +0.00(+0.00%) |
Jul 14, 2009 | 9.788 | 9.859 | 9.233 | 9.279 | 5,369,022 | -0.50(-5.09%) |
Jul 13, 2009 | 9.466 | 9.806 | 9.305 | 9.777 | 1,710,658 | +0.02(+0.21%) |
Jul 10, 2009 | 9.627 | 9.811 | 9.581 | 9.757 | 1,738,856 | +0.11(+1.16%) |
Jul 09, 2009 | 10.13 | 10.23 | 9.604 | 9.645 | 4,967,671 | -0.47(-4.64%) |
Jul 08, 2009 | 10.02 | 10.15 | 9.757 | 10.11 | 3,414,933 | +0.10(+1.03%) |
Jul 07, 2009 | 9.938 | 10.38 | 9.762 | 10.01 | 3,886,762 | +0.10(+0.99%) |
Jul 06, 2009 | 9.708 | 9.932 | 9.630 | 9.912 | 1,828,239 | +0.14(+1.47%) |
Jul 02, 2009 | 9.685 | 9.808 | 9.621 | 9.768 | 1,996,166 | -0.09(-0.90%) |
Jul 01, 2009 | 9.722 | 10.03 | 9.656 | 9.857 | 1,799,891 | +0.20(+2.09%) |
Jun 30, 2009 | 9.573 | 9.725 | 9.504 | 9.656 | 2,543,985 | +0.01(+0.12%) |
Jun 29, 2009 | 9.581 | 9.653 | 9.420 | 9.645 | 1,890,422 | +0.06(+0.63%) |
Jun 26, 2009 | 9.409 | 9.682 | 9.259 | 9.584 | 3,233,650 | +0.10(+1.03%) |
Jun 25, 2009 | 9.236 | 9.506 | 8.977 | 9.486 | 1,525,352 | +0.33(+3.58%) |
Jun 24, 2009 | 9.127 | 9.368 | 8.974 | 9.158 | 1,125,576 | +0.09(+1.05%) |
Jun 23, 2009 | 9.153 | 9.337 | 9.029 | 9.063 | 1,893,352 | -0.05(-0.54%) |
Jun 22, 2009 | 9.529 | 9.529 | 9.061 | 9.112 | 1,619,331 | -0.47(-4.86%) |
Jun 19, 2009 | 9.492 | 9.688 | 9.317 | 9.578 | 4,435,750 | +0.39(+4.29%) |
Jun 18, 2009 | 9.253 | 9.621 | 8.750 | 9.184 | 4,676,270 | +0.42(+4.76%) |
Jun 17, 2009 | 8.718 | 8.953 | 8.382 | 8.767 | 3,233,497 | +0.07(+0.86%) |
Jun 16, 2009 | 9.029 | 9.167 | 8.644 | 8.692 | 1,800,117 | -0.19(-2.17%) |
Jun 15, 2009 | 9.118 | 9.118 | 8.790 | 8.885 | 3,054,432 | -0.05(-0.52%) |
Jun 12, 2009 | 9.150 | 9.153 | 8.799 | 8.931 | 1,327,493 | -0.19(-2.05%) |
Jun 11, 2009 | 9.043 | 9.285 | 8.963 | 9.118 | 2,974,613 | +0.17(+1.93%) |
Jun 10, 2009 | 9.127 | 9.328 | 8.707 | 8.946 | 3,514,259 | -0.07(-0.80%) |
Jun 09, 2009 | 8.773 | 9.063 | 8.733 | 9.017 | 2,706,088 | +0.25(+2.89%) |
Jun 08, 2009 | 8.641 | 8.862 | 8.465 | 8.764 | 1,808,162 | +0.06(+0.73%) |
Jun 05, 2009 | 8.710 | 8.810 | 8.600 | 8.701 | 896,538 | +0.03(+0.30%) |
Jun 04, 2009 | 8.738 | 8.738 | 8.439 | 8.675 | 1,170,848 | +0.01(+0.17%) |
Jun 03, 2009 | 8.730 | 8.744 | 8.419 | 8.661 | 1,467,926 | -0.05(-0.59%) |
Jun 02, 2009 | 8.730 | 8.868 | 8.652 | 8.713 | 1,747,666 | -0.09(-0.98%) |
Jun 01, 2009 | 8.531 | 8.848 | 8.531 | 8.799 | 2,356,577 | +0.33(+3.87%) |
May 29, 2009 | 8.192 | 8.477 | 8.057 | 8.471 | 2,617,943 | +0.35(+4.25%) |
May 28, 2009 | 8.180 | 8.290 | 7.968 | 8.126 | 2,303,343 | -0.00(-0.04%) |
May 27, 2009 | 8.083 | 8.526 | 8.031 | 8.129 | 1,940,947 | -0.03(-0.42%) |
May 26, 2009 | 7.513 | 8.178 | 7.486 | 8.163 | 2,830,581 | +0.56(+7.30%) |
May 22, 2009 | 7.691 | 7.781 | 7.507 | 7.608 | 2,608,587 | -0.06(-0.75%) |
May 21, 2009 | 7.985 | 8.025 | 7.551 | 7.666 | 4,077,129 | -0.36(-4.51%) |
May 20, 2009 | 8.615 | 8.715 | 8.011 | 8.028 | 3,380,199 | -0.49(-5.77%) |
May 19, 2009 | 8.428 | 8.580 | 8.408 | 8.520 | 3,252,462 | +0.16(+1.96%) |
May 18, 2009 | 8.520 | 8.730 | 8.272 | 8.356 | 3,537,448 | -0.13(-1.49%) |
May 15, 2009 | 7.838 | 8.747 | 7.801 | 8.482 | 8,638,697 | +0.64(+8.18%) |
May 14, 2009 | 7.481 | 8.080 | 7.481 | 7.841 | 3,311,828 | +0.37(+4.93%) |
May 13, 2009 | 7.634 | 7.654 | 7.387 | 7.473 | 2,047,595 | -0.32(-4.13%) |
May 12, 2009 | 7.939 | 8.083 | 7.545 | 7.795 | 1,919,410 | -0.16(-1.95%) |
May 11, 2009 | 8.134 | 8.134 | 7.812 | 7.950 | 1,564,227 | -0.39(-4.62%) |
May 08, 2009 | 8.448 | 8.540 | 8.163 | 8.336 | 1,454,851 | -0.02(-0.21%) |
May 07, 2009 | 8.523 | 8.767 | 8.203 | 8.353 | 3,888,013 | -0.13(-1.56%) |
May 06, 2009 | 8.316 | 8.508 | 8.111 | 8.485 | 1,586,161 | +0.25(+3.00%) |
May 05, 2009 | 8.342 | 8.425 | 8.025 | 8.238 | 1,726,452 | -0.18(-2.09%) |
May 04, 2009 | 8.180 | 8.431 | 8.117 | 8.413 | 3,425,777 | +0.30(+3.65%) |
May 01, 2009 | 8.097 | 8.255 | 7.853 | 8.117 | 1,185,634 | +0.02(+0.25%) |
Apr 30, 2009 | 8.178 | 8.485 | 8.080 | 8.097 | 2,283,540 | -0.03(-0.32%) |
Apr 29, 2009 | 7.884 | 8.255 | 7.758 | 8.123 | 1,435,566 | +0.35(+4.55%) |
Apr 28, 2009 | 7.723 | 7.933 | 7.611 | 7.769 | 1,130,989 | -0.04(-0.55%) |
Apr 27, 2009 | 7.970 | 8.103 | 7.720 | 7.812 | 2,833,867 | -0.32(-3.93%) |
Apr 24, 2009 | 8.034 | 8.224 | 7.772 | 8.132 | 2,897,280 | +0.25(+3.18%) |
Apr 23, 2009 | 8.031 | 8.186 | 7.714 | 7.881 | 4,753,141 | -0.14(-1.69%) |
Apr 22, 2009 | 7.594 | 8.333 | 7.533 | 8.016 | 3,626,668 | +0.23(+2.92%) |
Apr 21, 2009 | 7.493 | 7.818 | 7.395 | 7.789 | 2,055,372 | +0.21(+2.73%) |
Apr 20, 2009 | 7.976 | 8.051 | 7.568 | 7.582 | 2,901,379 | -0.74(-8.88%) |
Apr 17, 2009 | 8.252 | 8.353 | 8.054 | 8.321 | 1,846,248 | +0.07(+0.84%) |
Apr 16, 2009 | 7.973 | 8.321 | 7.844 | 8.252 | 2,795,357 | +0.34(+4.33%) |
Apr 15, 2009 | 7.717 | 8.011 | 7.717 | 7.910 | 1,680,982 | +0.11(+1.36%) |
Apr 14, 2009 | 7.712 | 8.042 | 7.640 | 7.804 | 1,969,385 | -0.05(-0.66%) |
Apr 13, 2009 | 7.881 | 7.922 | 7.686 | 7.855 | 1,516,233 | -0.11(-1.41%) |
Apr 09, 2009 | 7.660 | 8.031 | 7.660 | 7.968 | 3,563,050 | +0.53(+7.16%) |
Apr 08, 2009 | 7.179 | 7.470 | 6.998 | 7.435 | 3,222,181 | +0.47(+6.69%) |
Apr 07, 2009 | 7.125 | 7.211 | 6.912 | 6.969 | 2,356,135 | -0.25(-3.47%) |
Apr 06, 2009 | 7.372 | 7.473 | 7.076 | 7.220 | 2,321,338 | -0.26(-3.42%) |
Apr 03, 2009 | 7.435 | 7.568 | 7.318 | 7.476 | 1,873,070 | +0.06(+0.78%) |
Apr 02, 2009 | 7.188 | 7.625 | 7.003 | 7.418 | 3,877,298 | +0.40(+5.74%) |
Apr 01, 2009 | 6.647 | 7.041 | 6.501 | 7.016 | 3,099,551 | +0.26(+3.83%) |
Mar 31, 2009 | 6.780 | 6.926 | 6.524 | 6.757 | 1,709,830 | +0.09(+1.38%) |
Mar 30, 2009 | 6.883 | 6.889 | 6.495 | 6.665 | 1,807,394 | -0.79(-10.64%) |
Mar 26, 2009 | 7.027 | 7.479 | 6.946 | 7.458 | 4,456,665 | +0.57(+8.27%) |
Mar 25, 2009 | 6.817 | 7.171 | 6.627 | 6.889 | 1,549,761 | +0.12(+1.70%) |
Mar 24, 2009 | 6.903 | 6.975 | 6.673 | 6.774 | 1,797,743 | -0.30(-4.19%) |
Mar 23, 2009 | 6.719 | 7.093 | 6.578 | 7.070 | 2,357,300 | +0.71(+11.22%) |
Mar 20, 2009 | 6.860 | 6.883 | 6.342 | 6.357 | 2,307,776 | -0.43(-6.28%) |
Mar 19, 2009 | 6.972 | 7.053 | 6.716 | 6.783 | 2,102,063 | -0.17(-2.44%) |
Mar 18, 2009 | 6.823 | 6.955 | 6.610 | 6.952 | 2,132,615 | +0.05(+0.71%) |
Mar 17, 2009 | 6.607 | 6.903 | 6.469 | 6.903 | 1,795,918 | +0.31(+4.71%) |
Mar 16, 2009 | 6.259 | 6.903 | 6.259 | 6.593 | 3,083,823 | +0.12(+1.91%) |
Mar 13, 2009 | 6.624 | 6.760 | 6.380 | 6.469 | 2,255,571 | -0.13(-1.96%) |
Mar 12, 2009 | 5.986 | 6.659 | 5.944 | 6.598 | 4,366,319 | +0.38(+6.06%) |
Mar 11, 2009 | 5.805 | 6.426 | 5.753 | 6.222 | 5,550,368 | +0.43(+7.51%) |
Mar 10, 2009 | 5.646 | 5.977 | 5.376 | 5.787 | 3,055,604 | +0.31(+5.67%) |
Mar 09, 2009 | 5.410 | 5.842 | 5.410 | 5.477 | 2,421,411 | -0.03(-0.47%) |
Mar 06, 2009 | 5.845 | 5.888 | 5.396 | 5.503 | 2,564,365 | -0.28(-4.87%) |
Mar 05, 2009 | 5.776 | 5.928 | 5.643 | 5.784 | 3,763,861 | -0.13(-2.24%) |
Mar 04, 2009 | 5.882 | 6.089 | 5.819 | 5.917 | 3,434,764 | +0.10(+1.73%) |
Mar 02, 2009 | 6.141 | 6.250 | 5.796 | 5.816 | 2,993,661 | -0.45(-7.21%) |
Feb 27, 2009 | 6.147 | 6.409 | 6.006 | 6.268 | 2,272,061 | -0.01(-0.14%) |
Feb 26, 2009 | 6.506 | 6.696 | 6.219 | 6.276 | 3,389,012 | -0.23(-3.49%) |
Feb 25, 2009 | 6.558 | 6.662 | 6.265 | 6.503 | 5,567,188 | -0.48(-6.88%) |
Feb 24, 2009 | 6.788 | 7.056 | 6.682 | 6.984 | 2,262,841 | +0.30(+4.43%) |
Feb 23, 2009 | 7.358 | 7.358 | 6.653 | 6.688 | 1,622,620 | -0.25(-3.65%) |
Feb 20, 2009 | 6.932 | 7.070 | 6.869 | 6.941 | 2,037,342 | -0.11(-1.51%) |
Feb 19, 2009 | 7.119 | 7.332 | 6.998 | 7.047 | 1,740,967 | -0.01(-0.08%) |
Feb 18, 2009 | 7.105 | 7.237 | 6.998 | 7.053 | 2,320,250 | +0.00(+0.04%) |
Feb 17, 2009 | 7.036 | 7.283 | 7.004 | 7.050 | 2,997,910 | -0.37(-4.96%) |
Feb 13, 2009 | 7.401 | 7.499 | 7.202 | 7.418 | 3,746,061 | -0.06(-0.81%) |
Feb 12, 2009 | 7.174 | 7.493 | 7.050 | 7.479 | 2,882,588 | +0.14(+1.84%) |
Feb 11, 2009 | 7.407 | 7.536 | 7.217 | 7.343 | 2,248,931 | +0.00(+0.04%) |
Feb 10, 2009 | 7.545 | 7.674 | 7.280 | 7.341 | 2,485,200 | -0.24(-3.11%) |
Feb 09, 2009 | 7.904 | 7.904 | 7.507 | 7.576 | 2,254,327 | -0.34(-4.29%) |
Feb 06, 2009 | 7.597 | 7.968 | 7.597 | 7.916 | 3,379,792 | +0.29(+3.85%) |
Feb 05, 2009 | 7.384 | 7.789 | 7.343 | 7.622 | 2,132,281 | +0.16(+2.08%) |
Feb 04, 2009 | 7.899 | 7.899 | 7.461 | 7.467 | 1,968,454 | -0.19(-2.52%) |
Feb 03, 2009 | 7.421 | 7.714 | 7.306 | 7.660 | 1,691,867 | +0.33(+4.51%) |
Feb 02, 2009 | 7.059 | 7.364 | 6.884 | 7.329 | 2,508,514 | +0.12(+1.59%) |
Jan 30, 2009 | 7.749 | 7.752 | 7.179 | 7.214 | 4,467,950 | -0.42(-5.54%) |
Jan 29, 2009 | 7.070 | 7.657 | 6.783 | 7.637 | 6,325,800 | +0.85(+12.60%) |
Jan 28, 2009 | 6.365 | 6.909 | 6.296 | 6.783 | 2,232,817 | +0.55(+8.86%) |
Jan 27, 2009 | 6.219 | 6.383 | 6.135 | 6.230 | 2,922,582 | +0.05(+0.88%) |
Jan 26, 2009 | 6.227 | 6.463 | 6.020 | 6.176 | 1,270,091 | -0.10(-1.56%) |
Jan 23, 2009 | 6.294 | 6.501 | 6.207 | 6.273 | 1,396,496 | -0.15(-2.29%) |
Jan 22, 2009 | 6.328 | 6.550 | 6.193 | 6.420 | 1,690,629 | -0.08(-1.24%) |
Jan 21, 2009 | 6.318 | 6.547 | 6.147 | 6.501 | 2,938,832 | +0.41(+6.75%) |
Jan 20, 2009 | 6.397 | 6.449 | 6.069 | 6.089 | 2,851,823 | -0.39(-6.08%) |
Jan 16, 2009 | 6.765 | 6.834 | 6.196 | 6.483 | 1,809,873 | -0.18(-2.72%) |
Jan 15, 2009 | 6.345 | 6.762 | 6.213 | 6.665 | 1,759,090 | +0.34(+5.32%) |
Jan 14, 2009 | 6.616 | 6.903 | 6.288 | 6.328 | 2,020,370 | -0.37(-5.58%) |
Jan 13, 2009 | 6.699 | 6.829 | 6.616 | 6.702 | 2,311,638 | -0.04(-0.60%) |
Jan 12, 2009 | 7.093 | 7.295 | 6.696 | 6.742 | 2,210,390 | -0.39(-5.41%) |
Jan 09, 2009 | 7.496 | 7.516 | 7.026 | 7.128 | 3,959,867 | -0.41(-5.49%) |
Jan 08, 2009 | 7.783 | 7.867 | 7.441 | 7.542 | 2,887,657 | -0.25(-3.21%) |
Jan 07, 2009 | 7.893 | 8.083 | 7.769 | 7.792 | 5,430,593 | -0.20(-2.52%) |
Jan 06, 2009 | 7.913 | 8.086 | 7.830 | 7.993 | 1,944,803 | +0.20(+2.58%) |
Jan 05, 2009 | 8.445 | 8.445 | 7.651 | 7.792 | 3,062,845 | -0.62(-7.42%) |
Jan 02, 2009 | 8.195 | 8.485 | 8.019 | 8.416 | 2,155,626 | +0.23(+2.81%) |
Dec 31, 2008 | 7.795 | 8.402 | 7.795 | 8.186 | 3,492,524 | +0.41(+5.29%) |
Dec 30, 2008 | 7.214 | 7.812 | 7.099 | 7.775 | 1,849,840 | +0.64(+8.95%) |
Dec 29, 2008 | 7.133 | 7.220 | 7.016 | 7.136 | 1,003,631 | -0.02(-0.32%) |
Dec 26, 2008 | 7.067 | 7.188 | 6.984 | 7.159 | 572,753 | +0.14(+1.97%) |
Dec 24, 2008 | 6.935 | 7.082 | 6.817 | 7.021 | 1,033,168 | +0.15(+2.18%) |
Dec 23, 2008 | 6.831 | 7.139 | 6.616 | 6.872 | 3,383,519 | -0.30(-4.13%) |
Dec 22, 2008 | 7.329 | 7.329 | 6.952 | 7.168 | 1,984,116 | -0.10(-1.35%) |
Dec 19, 2008 | 7.156 | 7.502 | 6.872 | 7.266 | 3,729,502 | +0.28(+3.95%) |
Dec 18, 2008 | 7.197 | 7.202 | 6.895 | 6.990 | 2,640,012 | -0.22(-3.07%) |
Dec 17, 2008 | 6.521 | 7.343 | 6.509 | 7.211 | 4,585,135 | +0.58(+8.72%) |
Dec 16, 2008 | 6.141 | 6.665 | 6.127 | 6.633 | 2,316,582 | +0.62(+10.28%) |
Dec 15, 2008 | 5.974 | 6.130 | 5.891 | 6.015 | 1,849,106 | +0.05(+0.77%) |
Dec 12, 2008 | 6.038 | 6.072 | 5.805 | 5.968 | 2,879,928 | +0.05(+0.83%) |
Dec 11, 2008 | 6.711 | 6.860 | 5.848 | 5.920 | 3,609,813 | -0.90(-13.20%) |
Dec 10, 2008 | 6.644 | 6.935 | 6.492 | 6.820 | 2,507,495 | +0.20(+2.95%) |
Dec 09, 2008 | 6.921 | 6.923 | 6.434 | 6.624 | 4,076,538 | -0.64(-8.79%) |
Dec 08, 2008 | 7.010 | 7.504 | 6.886 | 7.263 | 3,568,883 | +0.52(+7.68%) |
Dec 05, 2008 | 6.296 | 6.808 | 5.733 | 6.745 | 5,474,053 | +0.31(+4.78%) |
Dec 04, 2008 | 6.642 | 6.915 | 6.328 | 6.437 | 2,533,041 | -0.33(-4.89%) |
Dec 03, 2008 | 6.567 | 6.912 | 6.426 | 6.768 | 2,017,766 | +0.14(+2.17%) |
Dec 02, 2008 | 6.581 | 6.736 | 6.337 | 6.624 | 2,030,692 | +0.23(+3.55%) |
Dec 01, 2008 | 6.803 | 6.803 | 6.334 | 6.397 | 2,425,503 | -0.45(-6.55%) |
Nov 28, 2008 | 6.817 | 6.906 | 6.711 | 6.846 | 487,660 | -0.06(-0.83%) |
Nov 26, 2008 | 6.296 | 6.912 | 6.296 | 6.903 | 1,140,929 | +0.44(+6.76%) |
Nov 25, 2008 | 6.621 | 6.621 | 6.181 | 6.466 | 1,777,686 | -0.12(-1.83%) |
Nov 24, 2008 | 6.242 | 6.665 | 6.207 | 6.587 | 1,366,403 | +0.41(+6.56%) |
Nov 21, 2008 | 5.517 | 6.199 | 5.313 | 6.181 | 2,972,346 | +0.70(+12.87%) |
Nov 20, 2008 | 5.736 | 5.879 | 5.341 | 5.477 | 2,916,512 | -0.14(-2.41%) |
Nov 19, 2008 | 6.178 | 6.437 | 5.578 | 5.612 | 2,469,979 | -0.58(-9.42%) |
Nov 18, 2008 | 6.676 | 6.739 | 6.000 | 6.196 | 2,657,287 | -0.43(-6.47%) |
Nov 17, 2008 | 6.817 | 6.941 | 6.547 | 6.624 | 1,572,592 | -0.24(-3.52%) |
Nov 14, 2008 | 7.197 | 7.202 | 6.817 | 6.866 | 1,956,307 | -0.42(-5.76%) |
Nov 13, 2008 | 6.800 | 7.323 | 6.475 | 7.286 | 2,181,040 | +0.51(+7.56%) |
Nov 12, 2008 | 7.105 | 7.283 | 6.748 | 6.774 | 1,493,834 | -0.47(-6.51%) |
Nov 11, 2008 | 7.404 | 7.404 | 7.050 | 7.246 | 1,513,570 | -0.24(-3.19%) |
Nov 10, 2008 | 7.553 | 7.706 | 7.231 | 7.484 | 1,677,077 | +0.10(+1.32%) |
Nov 07, 2008 | 7.504 | 7.576 | 7.165 | 7.387 | 1,096,672 | +0.17(+2.31%) |
Nov 06, 2008 | 7.835 | 8.008 | 7.217 | 7.220 | 1,725,757 | -0.39(-5.14%) |
Nov 05, 2008 | 8.316 | 8.445 | 7.556 | 7.611 | 2,325,249 | -0.85(-10.03%) |
Nov 04, 2008 | 8.799 | 8.802 | 8.304 | 8.459 | 1,920,696 | -0.14(-1.57%) |
Nov 03, 2008 | 8.419 | 8.646 | 8.221 | 8.595 | 1,945,602 | -0.13(-1.52%) |
Oct 31, 2008 | 8.025 | 8.796 | 7.881 | 8.727 | 2,108,692 | +0.67(+8.32%) |
Oct 30, 2008 | 7.962 | 8.195 | 7.766 | 8.057 | 2,078,370 | +0.28(+3.55%) |
Oct 29, 2008 | 7.749 | 8.178 | 7.529 | 7.781 | 3,048,709 | +0.07(+0.90%) |
Oct 28, 2008 | 7.381 | 7.720 | 6.843 | 7.712 | 2,766,831 | +0.49(+6.73%) |
Oct 27, 2008 | 6.561 | 7.605 | 6.357 | 7.225 | 3,058,958 | +0.62(+9.41%) |
Oct 24, 2008 | 6.587 | 7.133 | 6.328 | 6.604 | 3,104,349 | -0.30(-4.41%) |
Oct 23, 2008 | 7.185 | 7.746 | 6.814 | 6.909 | 3,582,331 | -0.04(-0.54%) |
Oct 22, 2008 | 7.332 | 7.435 | 6.817 | 6.946 | 2,522,761 | -0.39(-5.37%) |
Oct 21, 2008 | 7.657 | 7.907 | 7.320 | 7.341 | 1,166,551 | -0.44(-5.66%) |
Oct 20, 2008 | 7.574 | 7.910 | 7.458 | 7.781 | 1,239,323 | +0.30(+4.00%) |
Oct 17, 2008 | 7.033 | 7.884 | 6.941 | 7.481 | 2,510,492 | +0.15(+2.04%) |
Oct 16, 2008 | 6.742 | 7.398 | 6.552 | 7.332 | 2,884,270 | +0.68(+10.20%) |
Oct 15, 2008 | 7.231 | 7.617 | 6.644 | 6.653 | 1,904,332 | -0.74(-9.96%) |
Oct 14, 2008 | 7.907 | 8.016 | 7.335 | 7.389 | 2,157,490 | -0.16(-2.17%) |
Oct 13, 2008 | 7.277 | 7.970 | 6.857 | 7.553 | 2,055,723 | +0.58(+8.24%) |
Oct 10, 2008 | 6.219 | 7.128 | 5.908 | 6.978 | 2,743,197 | +0.64(+10.07%) |
Oct 09, 2008 | 7.182 | 7.191 | 6.337 | 6.340 | 1,755,054 | -0.67(-9.52%) |
Oct 08, 2008 | 6.616 | 7.202 | 6.489 | 7.007 | 2,920,364 | +0.21(+3.09%) |
Oct 07, 2008 | 6.975 | 7.162 | 6.739 | 6.797 | 3,903,237 | -0.14(-1.99%) |
Oct 06, 2008 | 6.653 | 6.984 | 6.403 | 6.935 | 4,608,856 | +0.21(+3.17%) |
Oct 03, 2008 | 6.938 | 7.177 | 6.693 | 6.722 | 2,550,090 | -0.19(-2.79%) |
Oct 02, 2008 | 7.916 | 7.916 | 6.725 | 6.915 | 5,335,282 | -1.21(-14.84%) |
Oct 01, 2008 | 8.011 | 8.157 | 7.763 | 8.120 | 1,654,167 | -0.03(-0.39%) |
Sep 30, 2008 | 7.867 | 8.247 | 7.735 | 8.152 | 1,950,900 | +0.40(+5.20%) |
Sep 29, 2008 | 8.088 | 8.111 | 7.691 | 7.749 | 2,515,717 | -0.56(-6.69%) |
Sep 26, 2008 | 8.390 | 8.416 | 8.054 | 8.304 | 2,637,558 | -0.25(-2.96%) |
Sep 25, 2008 | 8.931 | 8.946 | 8.500 | 8.557 | 1,610,118 | -0.05(-0.53%) |
Sep 24, 2008 | 8.833 | 9.190 | 8.580 | 8.603 | 1,941,844 | -0.22(-2.51%) |
Sep 23, 2008 | 9.242 | 9.325 | 8.773 | 8.825 | 1,688,116 | -0.41(-4.39%) |
Sep 22, 2008 | 9.096 | 9.924 | 9.078 | 9.230 | 4,091,526 | -0.60(-6.14%) |
Sep 19, 2008 | 11.00 | 11.00 | 9.762 | 9.834 | 5,280,988 | -0.81(-7.62%) |
Sep 18, 2008 | 10.05 | 10.94 | 9.619 | 10.65 | 4,299,356 | +0.79(+8.06%) |
Sep 17, 2008 | 9.587 | 10.03 | 9.374 | 9.852 | 3,865,621 | +0.00(+0.00%) |
Sep 16, 2008 | 10.04 | 10.18 | 9.538 | 9.852 | 3,473,674 | -0.20(-2.03%) |
Sep 15, 2008 | 9.440 | 10.25 | 9.291 | 10.06 | 3,140,032 | +0.32(+3.25%) |
Sep 12, 2008 | 9.552 | 9.785 | 9.368 | 9.739 | 2,250,169 | +0.09(+0.92%) |
Sep 11, 2008 | 9.204 | 9.676 | 9.118 | 9.650 | 3,182,857 | +0.39(+4.16%) |
Sep 10, 2008 | 8.986 | 9.420 | 8.710 | 9.265 | 3,097,229 | +0.39(+4.44%) |
Sep 09, 2008 | 9.170 | 9.271 | 8.810 | 8.871 | 2,203,144 | -0.28(-3.02%) |
Sep 08, 2008 | 9.296 | 9.570 | 8.923 | 9.147 | 2,851,118 | +0.03(+0.35%) |
Sep 05, 2008 | 9.204 | 9.337 | 8.943 | 9.115 | 2,920,448 | -0.15(-1.58%) |
Sep 04, 2008 | 9.645 | 9.808 | 9.121 | 9.262 | 2,371,564 | -0.49(-5.01%) |
Sep 03, 2008 | 10.04 | 10.13 | 9.601 | 9.751 | 2,705,490 | -0.30(-2.98%) |
Sep 02, 2008 | 9.834 | 10.07 | 9.722 | 10.05 | 3,498,170 | +0.48(+5.02%) |
Aug 29, 2008 | 9.656 | 9.837 | 9.535 | 9.570 | 1,360,291 | -0.15(-1.54%) |
Aug 28, 2008 | 9.342 | 9.831 | 9.291 | 9.719 | 1,729,685 | +0.41(+4.45%) |
Aug 27, 2008 | 9.294 | 9.498 | 9.227 | 9.305 | 1,567,214 | +0.05(+0.53%) |
Aug 26, 2008 | 9.348 | 9.380 | 9.133 | 9.256 | 1,952,979 | -0.22(-2.34%) |
Aug 25, 2008 | 9.875 | 9.875 | 9.380 | 9.478 | 1,306,324 | -0.45(-4.55%) |
Aug 22, 2008 | 9.662 | 10.01 | 9.621 | 9.929 | 957,344 | +0.35(+3.60%) |
Aug 21, 2008 | 9.722 | 9.790 | 9.495 | 9.584 | 1,512,298 | -0.21(-2.17%) |
Aug 20, 2008 | 9.961 | 10.06 | 9.742 | 9.797 | 1,399,517 | -0.13(-1.28%) |
Aug 19, 2008 | 10.21 | 10.26 | 9.679 | 9.924 | 2,537,290 | -0.43(-4.17%) |
Aug 18, 2008 | 10.45 | 10.65 | 10.21 | 10.36 | 2,382,630 | -0.52(-4.76%) |
Aug 15, 2008 | 10.82 | 11.00 | 10.71 | 10.87 | 2,043,263 | +0.18(+1.67%) |
Aug 14, 2008 | 10.37 | 10.76 | 10.37 | 10.69 | 1,947,865 | +0.24(+2.26%) |
Aug 13, 2008 | 10.62 | 10.62 | 10.23 | 10.46 | 1,848,442 | -0.08(-0.76%) |
Aug 12, 2008 | 11.10 | 11.11 | 10.46 | 10.54 | 2,866,199 | -0.60(-5.35%) |
Aug 11, 2008 | 11.00 | 11.53 | 10.79 | 11.13 | 2,544,719 | +0.13(+1.20%) |
Aug 08, 2008 | 10.40 | 11.21 | 10.40 | 11.00 | 4,353,115 | +0.59(+5.69%) |
Aug 07, 2008 | 10.45 | 10.58 | 10.30 | 10.41 | 1,628,635 | -0.20(-1.90%) |
Aug 06, 2008 | 10.68 | 10.71 | 10.48 | 10.61 | 2,171,852 | -0.08(-0.75%) |
Aug 05, 2008 | 10.36 | 10.73 | 10.23 | 10.69 | 2,972,012 | +0.47(+4.56%) |
Aug 04, 2008 | 10.27 | 10.36 | 9.984 | 10.23 | 2,088,309 | -0.03(-0.31%) |