Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.055 | 9.055 | 8.592 | 8.985 | 114,401 | -0.11(-1.16%) |
Sep 29, 2009 | 8.957 | 9.203 | 8.957 | 9.090 | 32,039 | +0.17(+1.89%) |
Sep 28, 2009 | 8.957 | 9.119 | 8.746 | 8.922 | 72,880 | +0.00(+0.00%) |
Sep 25, 2009 | 8.887 | 9.055 | 8.697 | 8.922 | 62,433 | +0.03(+0.32%) |
Sep 24, 2009 | 9.371 | 9.371 | 8.732 | 8.894 | 81,374 | -0.38(-4.09%) |
Sep 23, 2009 | 9.540 | 9.631 | 9.259 | 9.273 | 74,737 | -0.20(-2.08%) |
Sep 22, 2009 | 9.428 | 9.688 | 9.428 | 9.470 | 116,999 | +0.02(+0.22%) |
Sep 21, 2009 | 9.491 | 9.554 | 9.280 | 9.449 | 76,424 | -0.13(-1.32%) |
Sep 18, 2009 | 9.596 | 9.659 | 9.343 | 9.575 | 168,265 | +0.03(+0.29%) |
Sep 17, 2009 | 9.652 | 9.835 | 9.400 | 9.547 | 82,715 | -0.28(-2.86%) |
Sep 16, 2009 | 9.744 | 9.835 | 9.617 | 9.828 | 101,137 | +0.11(+1.08%) |
Sep 15, 2009 | 9.182 | 9.737 | 9.076 | 9.723 | 148,433 | +0.46(+4.93%) |
Sep 14, 2009 | 9.062 | 9.294 | 9.006 | 9.266 | 41,065 | +0.13(+1.46%) |
Sep 11, 2009 | 9.252 | 9.519 | 9.062 | 9.133 | 66,110 | -0.11(-1.22%) |
Sep 10, 2009 | 9.252 | 9.350 | 8.873 | 9.245 | 53,291 | -0.02(-0.23%) |
Sep 09, 2009 | 9.217 | 9.730 | 9.175 | 9.266 | 103,271 | +0.02(+0.23%) |
Sep 08, 2009 | 8.690 | 9.252 | 8.360 | 9.245 | 163,314 | +0.64(+7.43%) |
Sep 04, 2009 | 8.290 | 8.627 | 8.128 | 8.606 | 101,133 | +0.27(+3.29%) |
Sep 03, 2009 | 8.360 | 8.458 | 8.114 | 8.332 | 106,336 | +0.01(+0.08%) |
Sep 02, 2009 | 8.458 | 8.634 | 8.223 | 8.325 | 142,898 | -0.19(-2.23%) |
Sep 01, 2009 | 8.711 | 8.992 | 8.205 | 8.514 | 134,155 | -0.28(-3.19%) |
Aug 31, 2009 | 9.006 | 9.083 | 8.760 | 8.795 | 173,104 | -0.35(-3.84%) |
Aug 28, 2009 | 9.343 | 9.343 | 9.083 | 9.147 | 94,388 | -0.11(-1.21%) |
Aug 27, 2009 | 9.217 | 9.414 | 8.887 | 9.259 | 78,884 | -0.01(-0.08%) |
Aug 26, 2009 | 9.421 | 9.519 | 9.203 | 9.266 | 58,348 | -0.19(-2.01%) |
Aug 25, 2009 | 9.126 | 9.547 | 9.090 | 9.456 | 111,501 | +0.41(+4.50%) |
Aug 24, 2009 | 9.280 | 9.315 | 8.922 | 9.048 | 68,298 | -0.20(-2.13%) |
Aug 21, 2009 | 9.273 | 9.491 | 9.090 | 9.245 | 180,759 | +0.13(+1.46%) |
Aug 20, 2009 | 8.866 | 9.301 | 8.866 | 9.112 | 117,873 | +0.11(+1.17%) |
Aug 19, 2009 | 8.873 | 9.083 | 8.816 | 9.006 | 58,426 | -0.05(-0.54%) |
Aug 18, 2009 | 8.964 | 9.231 | 8.669 | 9.055 | 74,477 | +0.08(+0.94%) |
Aug 17, 2009 | 8.992 | 9.266 | 8.781 | 8.971 | 109,790 | -0.24(-2.59%) |
Aug 14, 2009 | 9.652 | 9.652 | 8.999 | 9.210 | 175,438 | -0.41(-4.24%) |
Aug 13, 2009 | 9.793 | 9.793 | 9.329 | 9.617 | 105,597 | -0.13(-1.30%) |
Aug 12, 2009 | 9.336 | 9.983 | 9.308 | 9.744 | 108,061 | +0.45(+4.84%) |
Aug 11, 2009 | 9.343 | 9.434 | 9.090 | 9.294 | 94,252 | -0.06(-0.68%) |
Aug 10, 2009 | 9.491 | 9.955 | 9.273 | 9.357 | 86,920 | -0.24(-2.49%) |
Aug 07, 2009 | 8.795 | 10.05 | 8.711 | 9.596 | 180,573 | +1.10(+12.89%) |
Aug 06, 2009 | 8.880 | 8.985 | 8.437 | 8.500 | 153,985 | -0.35(-3.97%) |
Aug 05, 2009 | 9.161 | 9.301 | 8.683 | 8.852 | 137,555 | -0.32(-3.52%) |
Aug 04, 2009 | 8.823 | 9.343 | 8.823 | 9.175 | 160,050 | +0.29(+3.24%) |
Aug 03, 2009 | 9.175 | 9.287 | 8.599 | 8.887 | 118,539 | +0.01(+0.08%) |
Jul 31, 2009 | 9.266 | 9.308 | 8.788 | 8.880 | 84,057 | -0.46(-4.89%) |
Jul 30, 2009 | 9.083 | 9.582 | 9.027 | 9.336 | 127,599 | +0.39(+4.32%) |
Jul 29, 2009 | 9.273 | 9.357 | 8.781 | 8.950 | 118,262 | -0.42(-4.50%) |
Jul 28, 2009 | 9.041 | 9.414 | 8.809 | 9.371 | 129,309 | +0.22(+2.38%) |
Jul 27, 2009 | 9.554 | 9.554 | 8.809 | 9.154 | 140,415 | -0.55(-5.65%) |
Jul 24, 2009 | 9.575 | 9.737 | 9.161 | 9.702 | 2,449 | -0.01(-0.14%) |
Jul 23, 2009 | 9.308 | 10.08 | 9.126 | 9.716 | 161,028 | +0.43(+4.61%) |
Jul 22, 2009 | 9.133 | 9.386 | 8.992 | 9.287 | 82,401 | +0.11(+1.15%) |
Jul 21, 2009 | 9.294 | 9.343 | 9.062 | 9.182 | 143,567 | -0.02(-0.23%) |
Jul 20, 2009 | 8.929 | 9.266 | 8.823 | 9.203 | 156,275 | +0.34(+3.80%) |
Jul 17, 2009 | 8.704 | 8.915 | 8.557 | 8.866 | 133,437 | +0.16(+1.86%) |
Jul 16, 2009 | 8.381 | 8.816 | 8.233 | 8.704 | 128,545 | +0.28(+3.34%) |
Jul 15, 2009 | 8.079 | 8.423 | 7.917 | 8.423 | 131,010 | +0.52(+6.58%) |
Jul 14, 2009 | 8.037 | 8.037 | 7.678 | 7.903 | 84,917 | -0.02(-0.27%) |
Jul 13, 2009 | 7.721 | 8.002 | 7.587 | 7.924 | 207,357 | +0.28(+3.68%) |
Jul 10, 2009 | 7.264 | 7.721 | 7.123 | 7.643 | 129,329 | +0.41(+5.73%) |
Jul 09, 2009 | 7.145 | 7.362 | 6.997 | 7.229 | 78,081 | +0.17(+2.39%) |
Jul 08, 2009 | 7.166 | 7.222 | 7.025 | 7.060 | 106,593 | +0.04(+0.50%) |
Jul 07, 2009 | 7.166 | 7.222 | 7.025 | 7.025 | 112,709 | -0.14(-1.96%) |
Jul 06, 2009 | 7.067 | 7.208 | 6.906 | 7.166 | 111,113 | +0.18(+2.51%) |
Jul 02, 2009 | 7.728 | 7.728 | 6.990 | 6.990 | 133,150 | -0.80(-10.28%) |
Jul 01, 2009 | 7.559 | 7.924 | 7.433 | 7.791 | 161,242 | +0.40(+5.42%) |
Jun 30, 2009 | 7.531 | 7.742 | 7.278 | 7.390 | 155,703 | -0.03(-0.38%) |
Jun 29, 2009 | 7.215 | 7.552 | 6.969 | 7.418 | 138,206 | +0.22(+3.02%) |
Jun 26, 2009 | 7.053 | 7.250 | 6.814 | 7.201 | 176,957 | +0.11(+1.59%) |
Jun 25, 2009 | 6.962 | 7.088 | 6.856 | 7.088 | 55,199 | +0.27(+3.91%) |
Jun 24, 2009 | 6.955 | 7.180 | 6.716 | 6.821 | 76,497 | -0.06(-0.92%) |
Jun 23, 2009 | 7.116 | 7.194 | 6.856 | 6.885 | 71,298 | -0.14(-2.00%) |
Jun 22, 2009 | 7.285 | 7.299 | 6.976 | 7.025 | 158,475 | -0.32(-4.31%) |
Jun 19, 2009 | 7.383 | 7.573 | 7.306 | 7.341 | 177,922 | +0.12(+1.65%) |
Jun 18, 2009 | 7.236 | 7.404 | 7.095 | 7.222 | 71,286 | -0.07(-0.96%) |
Jun 17, 2009 | 7.095 | 7.440 | 6.983 | 7.292 | 109,474 | +0.24(+3.39%) |
Jun 16, 2009 | 7.517 | 7.573 | 6.927 | 7.053 | 117,432 | -0.40(-5.37%) |
Jun 15, 2009 | 7.608 | 7.608 | 7.257 | 7.454 | 148,897 | -0.37(-4.67%) |
Jun 12, 2009 | 7.538 | 7.896 | 7.454 | 7.819 | 99,267 | +0.17(+2.20%) |
Jun 11, 2009 | 7.889 | 8.051 | 7.608 | 7.650 | 93,492 | -0.23(-2.94%) |
Jun 10, 2009 | 8.079 | 8.142 | 7.397 | 7.882 | 156,765 | -0.08(-0.97%) |
Jun 09, 2009 | 8.037 | 8.149 | 7.692 | 7.959 | 94,137 | +0.01(+0.09%) |
Jun 08, 2009 | 7.805 | 8.205 | 7.650 | 7.952 | 114,247 | -0.15(-1.82%) |
Jun 05, 2009 | 8.402 | 8.402 | 7.889 | 8.100 | 113,423 | -0.18(-2.12%) |
Jun 04, 2009 | 8.254 | 8.402 | 7.952 | 8.276 | 123,578 | +0.06(+0.68%) |
Jun 03, 2009 | 8.002 | 8.226 | 7.903 | 8.219 | 141,320 | +0.08(+1.04%) |
Jun 02, 2009 | 8.205 | 8.437 | 7.875 | 8.135 | 174,645 | -0.15(-1.78%) |
Jun 01, 2009 | 7.812 | 8.325 | 7.812 | 8.283 | 117,645 | +0.60(+7.87%) |
May 29, 2009 | 7.573 | 7.748 | 7.433 | 7.678 | 124,996 | +0.11(+1.39%) |
May 28, 2009 | 7.664 | 7.756 | 7.341 | 7.573 | 78,007 | +0.03(+0.37%) |
May 27, 2009 | 8.023 | 8.023 | 7.496 | 7.545 | 115,686 | -0.53(-6.53%) |
May 26, 2009 | 7.447 | 8.135 | 7.447 | 8.072 | 165,689 | +0.54(+7.18%) |
May 22, 2009 | 7.608 | 7.721 | 7.418 | 7.531 | 165,051 | -0.04(-0.46%) |
May 21, 2009 | 7.598 | 7.692 | 7.411 | 7.566 | 175,328 | -0.12(-1.55%) |
May 20, 2009 | 7.988 | 8.044 | 7.594 | 7.685 | 182,258 | -0.14(-1.80%) |
May 19, 2009 | 8.086 | 8.093 | 7.735 | 7.826 | 94,695 | -0.30(-3.72%) |
May 18, 2009 | 7.699 | 8.212 | 7.699 | 8.128 | 261,191 | +0.59(+7.83%) |
May 15, 2009 | 7.580 | 7.854 | 7.313 | 7.538 | 220,290 | -0.08(-1.01%) |
May 14, 2009 | 7.777 | 8.051 | 7.573 | 7.615 | 267,968 | -0.15(-1.90%) |
May 13, 2009 | 8.114 | 8.261 | 7.657 | 7.763 | 305,210 | -0.41(-4.99%) |
May 12, 2009 | 8.627 | 8.648 | 7.777 | 8.170 | 261,662 | -0.39(-4.59%) |
May 11, 2009 | 8.669 | 8.697 | 8.339 | 8.564 | 136,096 | -0.41(-4.62%) |
May 08, 2009 | 8.859 | 9.013 | 8.444 | 8.978 | 201,075 | +0.37(+4.24%) |
May 07, 2009 | 9.041 | 9.175 | 8.472 | 8.613 | 169,255 | -0.25(-2.85%) |
May 06, 2009 | 8.985 | 8.985 | 8.437 | 8.866 | 242,465 | +0.12(+1.37%) |
May 05, 2009 | 9.224 | 9.224 | 8.395 | 8.746 | 310,069 | -0.58(-6.18%) |
May 04, 2009 | 8.922 | 9.322 | 8.725 | 9.322 | 216,732 | +0.62(+7.10%) |
May 01, 2009 | 8.880 | 8.887 | 8.423 | 8.704 | 419,825 | -0.22(-2.44%) |
Apr 30, 2009 | 8.992 | 9.386 | 8.852 | 8.922 | 168,872 | +0.01(+0.08%) |
Apr 29, 2009 | 8.697 | 9.491 | 8.571 | 8.915 | 256,042 | +0.34(+4.02%) |
Apr 28, 2009 | 8.472 | 8.915 | 8.409 | 8.571 | 207,169 | +0.04(+0.41%) |
Apr 27, 2009 | 8.943 | 9.027 | 8.388 | 8.535 | 294,409 | -0.63(-6.83%) |
Apr 24, 2009 | 8.943 | 9.547 | 8.852 | 9.161 | 291,989 | +0.31(+3.49%) |
Apr 23, 2009 | 8.023 | 9.126 | 8.009 | 8.852 | 394,569 | +0.88(+11.01%) |
Apr 22, 2009 | 7.728 | 8.493 | 7.580 | 7.973 | 308,107 | +0.09(+1.16%) |
Apr 21, 2009 | 7.320 | 7.952 | 7.180 | 7.882 | 245,154 | +0.53(+7.27%) |
Apr 20, 2009 | 7.931 | 7.945 | 7.257 | 7.348 | 287,820 | -0.91(-10.98%) |
Apr 17, 2009 | 8.114 | 8.437 | 7.938 | 8.254 | 234,855 | +0.18(+2.17%) |
Apr 16, 2009 | 7.819 | 8.142 | 7.278 | 8.079 | 315,599 | +0.37(+4.83%) |
Apr 15, 2009 | 7.369 | 7.791 | 7.369 | 7.707 | 134,365 | +0.28(+3.78%) |
Apr 14, 2009 | 7.531 | 7.861 | 7.243 | 7.426 | 226,746 | -0.30(-3.82%) |
Apr 13, 2009 | 7.468 | 7.728 | 7.208 | 7.721 | 192,124 | +0.14(+1.85%) |
Apr 09, 2009 | 7.285 | 7.889 | 7.285 | 7.580 | 302,151 | +0.55(+7.90%) |
Apr 08, 2009 | 6.512 | 7.025 | 6.477 | 7.025 | 214,508 | +0.55(+8.58%) |
Apr 07, 2009 | 7.039 | 7.327 | 6.442 | 6.470 | 276,759 | -0.78(-10.76%) |
Apr 06, 2009 | 7.173 | 7.426 | 7.039 | 7.250 | 306,329 | -0.04(-0.48%) |
Apr 03, 2009 | 6.990 | 7.292 | 6.934 | 7.285 | 86,515 | +0.28(+4.01%) |
Apr 02, 2009 | 6.400 | 7.102 | 6.301 | 7.004 | 250,687 | +0.83(+13.42%) |
Apr 01, 2009 | 5.803 | 6.182 | 5.641 | 6.175 | 201,711 | +0.20(+3.41%) |
Mar 31, 2009 | 5.732 | 6.182 | 5.515 | 5.971 | 179,644 | +0.33(+5.85%) |
Mar 30, 2009 | 5.613 | 5.683 | 5.388 | 5.641 | 170,137 | -0.77(-12.05%) |
Mar 26, 2009 | 6.231 | 6.463 | 6.112 | 6.414 | 164,761 | +0.29(+4.70%) |
Mar 25, 2009 | 5.908 | 6.189 | 5.550 | 6.126 | 209,423 | +0.27(+4.68%) |
Mar 24, 2009 | 6.287 | 6.688 | 5.732 | 5.852 | 281,827 | -0.63(-9.75%) |
Mar 23, 2009 | 5.732 | 6.484 | 5.620 | 6.484 | 348,697 | +0.39(+6.34%) |
Mar 20, 2009 | 6.927 | 6.962 | 6.098 | 6.098 | 199,034 | -0.74(-10.79%) |
Mar 19, 2009 | 6.252 | 7.250 | 6.070 | 6.835 | 292,474 | +0.91(+15.42%) |
Mar 18, 2009 | 5.613 | 6.245 | 5.613 | 5.922 | 220,324 | +0.25(+4.46%) |
Mar 17, 2009 | 5.304 | 5.718 | 5.213 | 5.669 | 233,661 | +0.32(+6.04%) |
Mar 16, 2009 | 5.648 | 5.824 | 5.304 | 5.346 | 131,376 | -0.28(-4.99%) |
Mar 13, 2009 | 5.894 | 6.006 | 5.409 | 5.627 | 0 | -0.23(-3.96%) |
Mar 12, 2009 | 5.149 | 5.915 | 5.009 | 5.859 | 164,047 | +0.65(+12.40%) |
Mar 11, 2009 | 5.529 | 5.697 | 5.044 | 5.213 | 216,897 | -0.29(-5.24%) |
Mar 10, 2009 | 4.925 | 5.529 | 4.925 | 5.501 | 193,071 | +0.75(+15.83%) |
Mar 09, 2009 | 4.728 | 4.946 | 4.622 | 4.749 | 176,743 | -0.04(-0.73%) |
Mar 06, 2009 | 4.925 | 4.939 | 4.489 | 4.784 | 0 | -0.22(-4.49%) |
Mar 05, 2009 | 5.227 | 5.508 | 4.896 | 5.009 | 100,730 | -0.37(-6.80%) |
Mar 04, 2009 | 5.269 | 5.494 | 4.953 | 5.374 | 152,364 | -0.01(-0.13%) |
Mar 02, 2009 | 5.711 | 5.817 | 5.360 | 5.381 | 166,926 | -0.44(-7.49%) |
Feb 27, 2009 | 5.894 | 6.252 | 5.817 | 5.817 | 0 | -0.18(-3.04%) |
Feb 26, 2009 | 5.908 | 6.259 | 5.803 | 5.999 | 283,502 | +0.18(+3.14%) |
Feb 25, 2009 | 5.901 | 5.985 | 5.648 | 5.817 | 300,437 | -0.18(-2.93%) |
Feb 24, 2009 | 5.346 | 6.112 | 5.346 | 5.992 | 316,648 | +0.75(+14.34%) |
Feb 23, 2009 | 5.971 | 6.049 | 5.170 | 5.241 | 490,713 | -0.72(-12.13%) |
Feb 20, 2009 | 6.393 | 6.484 | 5.908 | 5.964 | 0 | -0.53(-8.12%) |
Feb 19, 2009 | 7.285 | 7.355 | 6.491 | 6.491 | 214,181 | -0.73(-10.12%) |
Feb 18, 2009 | 7.327 | 7.461 | 7.180 | 7.222 | 68,918 | -0.22(-3.02%) |
Feb 17, 2009 | 7.187 | 7.594 | 7.187 | 7.447 | 115,436 | -0.17(-2.21%) |
Feb 13, 2009 | 7.777 | 8.086 | 7.559 | 7.615 | 147,144 | -0.13(-1.72%) |
Feb 12, 2009 | 7.447 | 7.784 | 7.194 | 7.749 | 134,698 | +0.11(+1.47%) |
Feb 11, 2009 | 7.433 | 7.756 | 7.222 | 7.636 | 180,400 | +0.28(+3.82%) |
Feb 10, 2009 | 8.016 | 8.072 | 7.327 | 7.355 | 118,711 | -0.72(-8.96%) |
Feb 09, 2009 | 8.128 | 8.240 | 7.873 | 8.079 | 64,525 | -0.16(-1.96%) |
Feb 06, 2009 | 7.777 | 8.416 | 7.742 | 8.240 | 111,731 | +0.42(+5.39%) |
Feb 05, 2009 | 7.517 | 7.995 | 7.517 | 7.819 | 76,285 | +0.20(+2.68%) |
Feb 04, 2009 | 7.875 | 8.191 | 7.482 | 7.615 | 96,850 | -0.29(-3.64%) |
Feb 03, 2009 | 7.692 | 7.973 | 7.531 | 7.903 | 183,140 | +0.26(+3.40%) |
Feb 02, 2009 | 7.285 | 7.763 | 6.969 | 7.643 | 264,552 | +0.39(+5.32%) |
Jan 30, 2009 | 7.903 | 8.002 | 7.215 | 7.257 | 0 | -0.50(-6.43%) |
Jan 29, 2009 | 8.269 | 8.381 | 7.721 | 7.756 | 115,533 | -0.55(-6.68%) |
Jan 28, 2009 | 8.184 | 8.557 | 8.128 | 8.311 | 93,839 | +0.27(+3.32%) |
Jan 27, 2009 | 8.100 | 8.507 | 7.952 | 8.044 | 94,935 | -0.11(-1.29%) |
Jan 26, 2009 | 7.798 | 8.360 | 7.798 | 8.149 | 122,891 | +0.31(+3.94%) |
Jan 23, 2009 | 7.980 | 8.156 | 7.798 | 7.840 | 97,467 | -0.19(-2.36%) |
Jan 22, 2009 | 7.980 | 8.360 | 7.798 | 8.030 | 142,478 | -0.28(-3.38%) |
Jan 21, 2009 | 7.924 | 8.346 | 7.650 | 8.311 | 146,788 | +0.53(+6.77%) |
Jan 20, 2009 | 8.184 | 8.212 | 7.671 | 7.784 | 211,127 | -0.62(-7.36%) |
Jan 16, 2009 | 8.423 | 8.458 | 8.002 | 8.402 | 0 | +0.02(+0.25%) |
Jan 15, 2009 | 8.430 | 8.613 | 7.896 | 8.381 | 193,755 | -0.04(-0.50%) |
Jan 14, 2009 | 8.992 | 8.992 | 8.233 | 8.423 | 299,424 | -0.78(-8.47%) |
Jan 13, 2009 | 9.484 | 9.723 | 9.041 | 9.203 | 177,216 | -0.27(-2.89%) |
Jan 12, 2009 | 9.491 | 9.610 | 9.182 | 9.477 | 151,659 | -0.08(-0.88%) |
Jan 09, 2009 | 10.34 | 10.41 | 9.526 | 9.561 | 121,894 | -0.78(-7.54%) |
Jan 08, 2009 | 10.03 | 10.43 | 9.688 | 10.34 | 180,131 | +0.29(+2.86%) |
Jan 07, 2009 | 10.75 | 10.91 | 9.842 | 10.05 | 233,342 | -1.00(-9.03%) |
Jan 06, 2009 | 10.72 | 11.06 | 10.47 | 11.05 | 121,880 | +0.47(+4.45%) |
Jan 05, 2009 | 11.54 | 11.54 | 10.14 | 10.58 | 279,907 | -0.93(-8.11%) |
Jan 02, 2009 | 11.43 | 11.79 | 11.16 | 11.51 | 0 | +0.11(+0.99%) |
Jan 01, 2009 | 10.88 | 11.70 | 10.76 | 11.40 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.88 | 11.70 | 10.76 | 11.40 | 195,855 | +0.57(+5.25%) |
Dec 30, 2008 | 10.14 | 10.88 | 10.13 | 10.83 | 155,867 | +0.86(+8.59%) |
Dec 29, 2008 | 10.11 | 10.24 | 9.519 | 9.976 | 119,086 | -0.20(-1.93%) |
Dec 26, 2008 | 10.45 | 10.51 | 9.962 | 10.17 | 133,140 | -0.34(-3.27%) |
Dec 24, 2008 | 9.266 | 10.53 | 9.266 | 10.52 | 98,304 | +1.26(+13.67%) |
Dec 23, 2008 | 9.610 | 9.990 | 9.210 | 9.252 | 200,002 | -0.25(-2.66%) |
Dec 22, 2008 | 10.46 | 10.61 | 8.985 | 9.505 | 169,119 | -0.94(-9.01%) |
Dec 19, 2008 | 9.421 | 10.80 | 9.336 | 10.45 | 317,552 | +1.38(+15.18%) |
Dec 18, 2008 | 8.929 | 9.730 | 8.430 | 9.069 | 216,175 | -0.06(-0.62%) |
Dec 17, 2008 | 9.378 | 9.955 | 8.932 | 9.126 | 251,834 | -0.55(-5.66%) |
Dec 16, 2008 | 8.655 | 9.828 | 8.627 | 9.674 | 245,247 | +1.27(+15.13%) |
Dec 15, 2008 | 9.140 | 9.526 | 8.037 | 8.402 | 165,598 | -0.68(-7.50%) |
Dec 12, 2008 | 8.458 | 9.449 | 8.360 | 9.083 | 149,381 | +0.27(+3.11%) |
Dec 11, 2008 | 9.027 | 9.561 | 8.620 | 8.809 | 166,883 | -0.41(-4.49%) |
Dec 10, 2008 | 8.613 | 9.498 | 8.388 | 9.224 | 134,522 | +0.75(+8.87%) |
Dec 09, 2008 | 9.062 | 9.343 | 8.409 | 8.472 | 161,835 | -0.84(-8.98%) |
Dec 08, 2008 | 8.261 | 9.586 | 8.177 | 9.308 | 244,240 | +1.29(+16.13%) |
Dec 05, 2008 | 7.608 | 8.107 | 7.404 | 8.016 | 334,352 | +0.19(+2.42%) |
Dec 04, 2008 | 7.798 | 8.219 | 7.447 | 7.826 | 247,359 | -0.10(-1.24%) |
Dec 03, 2008 | 7.678 | 8.184 | 7.552 | 7.924 | 381,387 | -0.10(-1.23%) |
Dec 02, 2008 | 7.749 | 8.198 | 7.496 | 8.023 | 272,562 | +0.40(+5.25%) |
Dec 01, 2008 | 8.676 | 8.732 | 7.580 | 7.622 | 258,658 | -1.43(-15.83%) |
Nov 28, 2008 | 8.128 | 9.055 | 8.128 | 9.055 | 97,392 | +0.51(+6.00%) |
Nov 26, 2008 | 7.503 | 8.704 | 7.447 | 8.543 | 243,062 | +0.77(+9.85%) |
Nov 25, 2008 | 7.763 | 7.826 | 7.362 | 7.777 | 225,211 | +0.05(+0.64%) |
Nov 24, 2008 | 7.376 | 7.966 | 6.934 | 7.728 | 250,750 | +0.36(+4.86%) |
Nov 21, 2008 | 6.639 | 7.369 | 6.266 | 7.369 | 236,249 | +0.64(+9.50%) |
Nov 20, 2008 | 7.229 | 7.475 | 6.723 | 6.730 | 170,452 | -0.67(-9.11%) |
Nov 19, 2008 | 8.233 | 8.240 | 7.390 | 7.404 | 120,091 | -0.83(-10.07%) |
Nov 18, 2008 | 8.254 | 8.564 | 7.889 | 8.233 | 214,962 | -0.01(-0.09%) |
Nov 17, 2008 | 8.114 | 8.697 | 7.812 | 8.240 | 138,479 | +0.04(+0.51%) |
Nov 14, 2008 | 8.950 | 9.168 | 8.191 | 8.198 | 0 | -0.99(-10.78%) |
Nov 13, 2008 | 7.980 | 9.189 | 7.404 | 9.189 | 244,721 | +1.29(+16.27%) |
Nov 12, 2008 | 8.528 | 8.592 | 7.854 | 7.903 | 165,879 | -0.81(-9.35%) |
Nov 11, 2008 | 8.908 | 9.104 | 8.620 | 8.718 | 187,005 | -0.30(-3.27%) |
Nov 10, 2008 | 9.624 | 9.772 | 8.845 | 9.013 | 140,781 | -0.58(-6.01%) |
Nov 07, 2008 | 9.393 | 9.631 | 9.140 | 9.589 | 117,587 | +0.32(+3.41%) |
Nov 06, 2008 | 9.575 | 9.674 | 9.154 | 9.273 | 127,849 | -0.39(-4.07%) |
Nov 05, 2008 | 10.19 | 10.29 | 9.610 | 9.667 | 146,530 | -0.72(-6.90%) |
Nov 04, 2008 | 10.65 | 10.65 | 10.13 | 10.38 | 208,623 | +0.04(+0.41%) |
Nov 03, 2008 | 9.807 | 10.35 | 9.807 | 10.34 | 262,895 | +0.48(+4.92%) |
Oct 31, 2008 | 9.610 | 10.45 | 9.210 | 9.856 | 256,649 | +0.20(+2.04%) |
Oct 30, 2008 | 9.140 | 9.765 | 9.090 | 9.659 | 184,299 | +0.86(+9.74%) |
Oct 29, 2008 | 8.072 | 9.161 | 7.931 | 8.802 | 152,573 | +0.79(+9.82%) |
Oct 28, 2008 | 7.426 | 8.023 | 7.025 | 8.016 | 167,821 | +0.75(+10.35%) |
Oct 27, 2008 | 7.812 | 8.002 | 7.243 | 7.264 | 119,849 | -0.69(-8.66%) |
Oct 24, 2008 | 7.109 | 8.247 | 6.948 | 7.952 | 176,786 | -0.18(-2.16%) |
Oct 23, 2008 | 8.676 | 8.676 | 7.721 | 8.128 | 199,029 | -0.46(-5.40%) |
Oct 22, 2008 | 8.781 | 9.083 | 8.423 | 8.592 | 124,177 | -0.52(-5.71%) |
Oct 21, 2008 | 9.393 | 9.667 | 9.104 | 9.112 | 91,895 | -0.49(-5.12%) |
Oct 20, 2008 | 9.076 | 9.624 | 9.006 | 9.603 | 100,263 | +0.32(+3.40%) |
Oct 17, 2008 | 8.999 | 9.737 | 8.788 | 9.287 | 246,252 | -0.11(-1.12%) |
Oct 16, 2008 | 8.788 | 9.428 | 8.198 | 9.393 | 210,033 | +0.67(+7.74%) |
Oct 15, 2008 | 9.765 | 9.765 | 8.711 | 8.718 | 138,276 | -0.91(-9.48%) |
Oct 14, 2008 | 10.54 | 10.66 | 9.498 | 9.631 | 139,769 | -0.48(-4.79%) |
Oct 13, 2008 | 10.35 | 10.35 | 8.957 | 10.12 | 288,423 | +0.57(+5.96%) |
Oct 10, 2008 | 7.608 | 9.547 | 7.383 | 9.547 | 0 | +1.48(+18.38%) |
Oct 09, 2008 | 8.676 | 9.140 | 8.051 | 8.065 | 338,502 | -0.66(-7.57%) |
Oct 08, 2008 | 8.774 | 9.526 | 8.332 | 8.725 | 319,637 | -0.13(-1.51%) |
Oct 07, 2008 | 9.737 | 9.779 | 8.831 | 8.859 | 242,616 | -0.74(-7.75%) |
Oct 06, 2008 | 9.561 | 9.870 | 9.224 | 9.603 | 379,255 | -0.41(-4.07%) |
Oct 03, 2008 | 10.87 | 11.01 | 9.976 | 10.01 | 0 | -0.74(-6.92%) |
Oct 02, 2008 | 11.28 | 11.41 | 10.74 | 10.76 | 239,035 | -0.67(-5.84%) |