Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.067 | 9.145 | 8.819 | 8.855 | 171,942 | -0.35(-3.84%) |
Aug 28, 2009 | 9.406 | 9.406 | 9.145 | 9.208 | 93,755 | -0.11(-1.21%) |
Aug 27, 2009 | 9.279 | 9.477 | 8.947 | 9.322 | 78,354 | -0.01(-0.08%) |
Aug 26, 2009 | 9.484 | 9.583 | 9.265 | 9.329 | 57,956 | -0.19(-2.01%) |
Aug 25, 2009 | 9.187 | 9.612 | 9.152 | 9.520 | 110,753 | +0.41(+4.50%) |
Aug 24, 2009 | 9.343 | 9.378 | 8.982 | 9.109 | 67,839 | -0.20(-2.13%) |
Aug 21, 2009 | 9.336 | 9.555 | 9.152 | 9.307 | 179,546 | +0.13(+1.46%) |
Aug 20, 2009 | 8.926 | 9.364 | 8.926 | 9.173 | 117,082 | +0.11(+1.17%) |
Aug 19, 2009 | 8.933 | 9.145 | 8.876 | 9.067 | 58,034 | -0.05(-0.54%) |
Aug 18, 2009 | 9.025 | 9.293 | 8.728 | 9.117 | 73,977 | +0.08(+0.94%) |
Aug 17, 2009 | 9.053 | 9.329 | 8.841 | 9.032 | 109,053 | -0.24(-2.59%) |
Aug 14, 2009 | 9.718 | 9.718 | 9.060 | 9.272 | 174,260 | -0.41(-4.24%) |
Aug 13, 2009 | 9.859 | 9.859 | 9.392 | 9.682 | 104,888 | -0.13(-1.30%) |
Aug 12, 2009 | 9.399 | 10.05 | 9.371 | 9.810 | 107,335 | +0.45(+4.84%) |
Aug 11, 2009 | 9.406 | 9.498 | 9.152 | 9.357 | 93,619 | -0.06(-0.68%) |
Aug 10, 2009 | 9.555 | 10.02 | 9.336 | 9.421 | 86,336 | -0.24(-2.49%) |
Aug 07, 2009 | 8.855 | 10.12 | 8.770 | 9.661 | 179,360 | +1.10(+12.89%) |
Aug 06, 2009 | 8.940 | 9.046 | 8.494 | 8.558 | 152,951 | -0.35(-3.97%) |
Aug 05, 2009 | 9.223 | 9.364 | 8.742 | 8.911 | 136,632 | -0.33(-3.52%) |
Aug 04, 2009 | 8.883 | 9.406 | 8.883 | 9.237 | 158,976 | +0.29(+3.24%) |
Aug 03, 2009 | 9.237 | 9.350 | 8.657 | 8.947 | 117,743 | +0.01(+0.08%) |
Jul 31, 2009 | 9.329 | 9.371 | 8.848 | 8.940 | 83,493 | -0.46(-4.89%) |
Jul 30, 2009 | 9.145 | 9.647 | 9.088 | 9.399 | 126,743 | +0.39(+4.32%) |
Jul 29, 2009 | 9.336 | 9.421 | 8.841 | 9.010 | 117,468 | -0.42(-4.50%) |
Jul 28, 2009 | 9.102 | 9.477 | 8.869 | 9.435 | 128,441 | +0.22(+2.38%) |
Jul 27, 2009 | 9.619 | 9.619 | 8.869 | 9.216 | 139,472 | -0.55(-5.65%) |
Jul 24, 2009 | 9.640 | 9.803 | 9.223 | 9.767 | 2,433 | -0.01(-0.14%) |
Jul 23, 2009 | 9.371 | 10.15 | 9.187 | 9.781 | 159,947 | +0.43(+4.61%) |
Jul 22, 2009 | 9.194 | 9.449 | 9.053 | 9.350 | 81,848 | +0.11(+1.15%) |
Jul 21, 2009 | 9.357 | 9.406 | 9.124 | 9.244 | 142,603 | -0.02(-0.23%) |
Jul 20, 2009 | 8.989 | 9.329 | 8.883 | 9.265 | 155,226 | +0.34(+3.80%) |
Jul 17, 2009 | 8.763 | 8.975 | 8.614 | 8.926 | 132,541 | +0.16(+1.86%) |
Jul 16, 2009 | 8.438 | 8.876 | 8.289 | 8.763 | 127,682 | +0.28(+3.34%) |
Jul 15, 2009 | 8.133 | 8.480 | 7.971 | 8.480 | 130,131 | +0.52(+6.58%) |
Jul 14, 2009 | 8.091 | 8.091 | 7.730 | 7.957 | 84,347 | -0.02(-0.27%) |
Jul 13, 2009 | 7.773 | 8.056 | 7.638 | 7.978 | 205,965 | +0.28(+3.68%) |
Jul 10, 2009 | 7.313 | 7.773 | 7.172 | 7.695 | 128,461 | +0.42(+5.73%) |
Jul 09, 2009 | 7.193 | 7.412 | 7.044 | 7.278 | 77,557 | +0.17(+2.39%) |
Jul 08, 2009 | 7.214 | 7.271 | 7.073 | 7.108 | 105,878 | +0.04(+0.50%) |
Jul 07, 2009 | 7.214 | 7.271 | 7.073 | 7.073 | 111,952 | -0.14(-1.96%) |
Jul 06, 2009 | 7.115 | 7.256 | 6.952 | 7.214 | 110,367 | +0.18(+2.51%) |
Jul 02, 2009 | 7.780 | 7.780 | 7.037 | 7.037 | 132,256 | -0.81(-10.28%) |
Jul 01, 2009 | 7.610 | 7.978 | 7.483 | 7.843 | 160,159 | +0.40(+5.42%) |
Jun 30, 2009 | 7.582 | 7.794 | 7.327 | 7.440 | 154,658 | -0.03(-0.38%) |
Jun 29, 2009 | 7.264 | 7.603 | 7.016 | 7.469 | 137,278 | +0.22(+3.02%) |
Jun 26, 2009 | 7.101 | 7.299 | 6.860 | 7.249 | 175,769 | +0.11(+1.59%) |
Jun 25, 2009 | 7.009 | 7.136 | 6.903 | 7.136 | 54,828 | +0.27(+3.91%) |
Jun 24, 2009 | 7.002 | 7.228 | 6.761 | 6.867 | 75,983 | -0.06(-0.92%) |
Jun 23, 2009 | 7.165 | 7.242 | 6.903 | 6.931 | 70,820 | -0.14(-2.00%) |
Jun 22, 2009 | 7.334 | 7.348 | 7.023 | 7.073 | 157,411 | -0.32(-4.31%) |
Jun 19, 2009 | 7.433 | 7.624 | 7.355 | 7.391 | 176,728 | +0.12(+1.65%) |
Jun 18, 2009 | 7.285 | 7.454 | 7.143 | 7.271 | 70,807 | -0.07(-0.96%) |
Jun 17, 2009 | 7.143 | 7.490 | 7.030 | 7.341 | 108,740 | +0.24(+3.39%) |
Jun 16, 2009 | 7.568 | 7.624 | 6.974 | 7.101 | 116,643 | -0.40(-5.37%) |
Jun 15, 2009 | 7.660 | 7.660 | 7.306 | 7.504 | 147,898 | -0.37(-4.67%) |
Jun 12, 2009 | 7.589 | 7.950 | 7.504 | 7.872 | 98,600 | +0.17(+2.20%) |
Jun 11, 2009 | 7.942 | 8.105 | 7.660 | 7.702 | 92,864 | -0.23(-2.94%) |
Jun 10, 2009 | 8.133 | 8.197 | 7.447 | 7.935 | 155,713 | -0.08(-0.97%) |
Jun 09, 2009 | 8.091 | 8.204 | 7.744 | 8.013 | 93,505 | +0.01(+0.09%) |
Jun 08, 2009 | 7.858 | 8.261 | 7.702 | 8.006 | 113,480 | -0.15(-1.82%) |
Jun 05, 2009 | 8.459 | 8.459 | 7.942 | 8.155 | 112,662 | -0.18(-2.12%) |
Jun 04, 2009 | 8.310 | 8.459 | 8.006 | 8.331 | 122,749 | +0.06(+0.68%) |
Jun 03, 2009 | 8.056 | 8.282 | 7.957 | 8.275 | 140,372 | +0.08(+1.04%) |
Jun 02, 2009 | 8.261 | 8.494 | 7.928 | 8.190 | 173,473 | -0.15(-1.78%) |
Jun 01, 2009 | 7.865 | 8.381 | 7.865 | 8.339 | 116,855 | +0.61(+7.87%) |
May 29, 2009 | 7.624 | 7.800 | 7.483 | 7.730 | 124,157 | +0.11(+1.39%) |
May 28, 2009 | 7.716 | 7.808 | 7.391 | 7.624 | 77,483 | +0.03(+0.37%) |
May 27, 2009 | 8.077 | 8.077 | 7.546 | 7.596 | 114,910 | -0.53(-6.53%) |
May 26, 2009 | 7.497 | 8.190 | 7.497 | 8.126 | 164,576 | +0.54(+7.18%) |
May 22, 2009 | 7.660 | 7.773 | 7.469 | 7.582 | 163,943 | -0.04(-0.46%) |
May 21, 2009 | 7.649 | 7.744 | 7.462 | 7.617 | 174,151 | -0.12(-1.55%) |
May 20, 2009 | 8.041 | 8.098 | 7.645 | 7.737 | 181,034 | -0.14(-1.80%) |
May 19, 2009 | 8.141 | 8.148 | 7.787 | 7.879 | 94,059 | -0.30(-3.72%) |
May 18, 2009 | 7.752 | 8.268 | 7.752 | 8.183 | 259,437 | +0.59(+7.83%) |
May 15, 2009 | 7.631 | 7.907 | 7.363 | 7.589 | 218,811 | -0.08(-1.01%) |
May 14, 2009 | 7.829 | 8.105 | 7.624 | 7.667 | 266,169 | -0.15(-1.90%) |
May 13, 2009 | 8.169 | 8.317 | 7.709 | 7.815 | 303,161 | -0.41(-4.99%) |
May 12, 2009 | 8.685 | 8.706 | 7.829 | 8.225 | 259,905 | -0.40(-4.59%) |
May 11, 2009 | 8.728 | 8.756 | 8.395 | 8.621 | 135,183 | -0.42(-4.62%) |
May 08, 2009 | 8.918 | 9.074 | 8.501 | 9.039 | 199,725 | +0.37(+4.24%) |
May 07, 2009 | 9.102 | 9.237 | 8.530 | 8.671 | 168,118 | -0.25(-2.85%) |
May 06, 2009 | 9.046 | 9.046 | 8.494 | 8.926 | 240,837 | +0.12(+1.37%) |
May 05, 2009 | 9.286 | 9.286 | 8.452 | 8.805 | 307,987 | -0.58(-6.18%) |
May 04, 2009 | 8.982 | 9.385 | 8.784 | 9.385 | 215,277 | +0.62(+7.10%) |
May 01, 2009 | 8.940 | 8.947 | 8.480 | 8.763 | 417,007 | -0.22(-2.44%) |
Apr 30, 2009 | 9.053 | 9.449 | 8.911 | 8.982 | 167,738 | +0.01(+0.08%) |
Apr 29, 2009 | 8.756 | 9.555 | 8.629 | 8.975 | 254,323 | +0.35(+4.02%) |
Apr 28, 2009 | 8.530 | 8.975 | 8.466 | 8.629 | 205,778 | +0.04(+0.41%) |
Apr 27, 2009 | 9.003 | 9.088 | 8.445 | 8.593 | 292,433 | -0.63(-6.83%) |
Apr 24, 2009 | 9.003 | 9.611 | 8.911 | 9.223 | 290,029 | +0.31(+3.49%) |
Apr 23, 2009 | 8.077 | 9.187 | 8.063 | 8.911 | 391,920 | +0.88(+11.01%) |
Apr 22, 2009 | 7.780 | 8.550 | 7.631 | 8.027 | 306,039 | +0.09(+1.16%) |
Apr 21, 2009 | 7.370 | 8.006 | 7.228 | 7.935 | 243,508 | +0.54(+7.27%) |
Apr 20, 2009 | 7.985 | 7.999 | 7.306 | 7.398 | 285,888 | -0.91(-10.98%) |
Apr 17, 2009 | 8.169 | 8.494 | 7.992 | 8.310 | 233,279 | +0.18(+2.17%) |
Apr 16, 2009 | 7.872 | 8.197 | 7.327 | 8.133 | 313,480 | +0.37(+4.83%) |
Apr 15, 2009 | 7.419 | 7.843 | 7.419 | 7.759 | 133,463 | +0.28(+3.78%) |
Apr 14, 2009 | 7.582 | 7.914 | 7.292 | 7.476 | 225,224 | -0.30(-3.82%) |
Apr 13, 2009 | 7.518 | 7.780 | 7.256 | 7.773 | 190,834 | +0.14(+1.85%) |
Apr 09, 2009 | 7.334 | 7.942 | 7.334 | 7.631 | 300,123 | +0.56(+7.90%) |
Apr 08, 2009 | 6.556 | 7.073 | 6.521 | 7.073 | 213,068 | +0.56(+8.58%) |
Apr 07, 2009 | 7.087 | 7.376 | 6.486 | 6.514 | 274,901 | -0.79(-10.76%) |
Apr 06, 2009 | 7.221 | 7.476 | 7.087 | 7.299 | 304,273 | -0.04(-0.48%) |
Apr 03, 2009 | 7.037 | 7.341 | 6.981 | 7.334 | 85,934 | +0.28(+4.01%) |
Apr 02, 2009 | 6.443 | 7.150 | 6.344 | 7.051 | 249,004 | +0.83(+13.42%) |
Apr 01, 2009 | 5.842 | 6.224 | 5.679 | 6.217 | 200,357 | +0.21(+3.41%) |
Mar 31, 2009 | 5.771 | 6.224 | 5.552 | 6.012 | 178,438 | +0.33(+5.85%) |
Mar 30, 2009 | 5.651 | 5.722 | 5.425 | 5.679 | 168,995 | -0.78(-12.05%) |
Mar 26, 2009 | 6.273 | 6.507 | 6.153 | 6.457 | 163,655 | +0.29(+4.70%) |
Mar 25, 2009 | 5.948 | 6.231 | 5.587 | 6.167 | 208,018 | +0.28(+4.68%) |
Mar 24, 2009 | 6.330 | 6.733 | 5.771 | 5.891 | 279,935 | -0.64(-9.75%) |
Mar 23, 2009 | 5.771 | 6.528 | 5.658 | 6.528 | 346,356 | +0.39(+6.34%) |
Mar 20, 2009 | 6.974 | 7.009 | 6.139 | 6.139 | 197,697 | -0.74(-10.79%) |
Mar 19, 2009 | 6.295 | 7.299 | 6.111 | 6.882 | 290,511 | +0.92(+15.42%) |
Mar 18, 2009 | 5.651 | 6.287 | 5.651 | 5.962 | 218,845 | +0.25(+4.46%) |
Mar 17, 2009 | 5.340 | 5.757 | 5.248 | 5.708 | 232,092 | +0.33(+6.04%) |
Mar 16, 2009 | 5.686 | 5.863 | 5.340 | 5.382 | 130,494 | -0.28(-4.99%) |
Mar 13, 2009 | 5.934 | 6.047 | 5.446 | 5.665 | 0 | -0.23(-3.96%) |
Mar 12, 2009 | 5.184 | 5.955 | 5.043 | 5.899 | 162,946 | +0.65(+12.40%) |
Mar 11, 2009 | 5.566 | 5.736 | 5.078 | 5.248 | 215,441 | -0.29(-5.24%) |
Mar 10, 2009 | 4.958 | 5.566 | 4.958 | 5.538 | 191,775 | +0.76(+15.83%) |
Mar 09, 2009 | 4.760 | 4.979 | 4.654 | 4.781 | 175,557 | -0.04(-0.73%) |
Mar 06, 2009 | 4.958 | 4.972 | 4.519 | 4.816 | 0 | -0.23(-4.49%) |
Mar 05, 2009 | 5.262 | 5.545 | 4.930 | 5.043 | 100,054 | -0.37(-6.80%) |
Mar 04, 2009 | 5.304 | 5.531 | 4.986 | 5.411 | 151,341 | -0.01(-0.13%) |
Mar 02, 2009 | 5.750 | 5.856 | 5.396 | 5.418 | 165,805 | -0.44(-7.49%) |
Feb 27, 2009 | 5.934 | 6.295 | 5.856 | 5.856 | 0 | -0.18(-3.04%) |
Feb 26, 2009 | 5.948 | 6.302 | 5.842 | 6.040 | 281,599 | +0.18(+3.14%) |
Feb 25, 2009 | 5.941 | 6.026 | 5.686 | 5.856 | 298,421 | -0.18(-2.93%) |
Feb 24, 2009 | 5.382 | 6.153 | 5.382 | 6.033 | 314,522 | +0.76(+14.34%) |
Feb 23, 2009 | 6.012 | 6.089 | 5.205 | 5.276 | 487,419 | -0.73(-12.13%) |
Feb 20, 2009 | 6.436 | 6.528 | 5.948 | 6.005 | 0 | -0.53(-8.12%) |
Feb 19, 2009 | 7.334 | 7.405 | 6.535 | 6.535 | 212,743 | -0.74(-10.12%) |
Feb 18, 2009 | 7.377 | 7.511 | 7.228 | 7.271 | 68,456 | -0.23(-3.02%) |
Feb 17, 2009 | 7.235 | 7.645 | 7.235 | 7.497 | 114,661 | -0.17(-2.21%) |
Feb 13, 2009 | 7.829 | 8.141 | 7.610 | 7.667 | 146,156 | -0.13(-1.72%) |
Feb 12, 2009 | 7.497 | 7.836 | 7.242 | 7.801 | 133,794 | +0.11(+1.47%) |
Feb 11, 2009 | 7.483 | 7.808 | 7.271 | 7.688 | 179,189 | +0.28(+3.82%) |
Feb 10, 2009 | 8.070 | 8.126 | 7.377 | 7.405 | 117,914 | -0.73(-8.96%) |
Feb 09, 2009 | 8.183 | 8.296 | 7.926 | 8.133 | 64,092 | -0.16(-1.96%) |
Feb 06, 2009 | 7.829 | 8.473 | 7.794 | 8.296 | 110,981 | +0.42(+5.39%) |
Feb 05, 2009 | 7.568 | 8.049 | 7.568 | 7.872 | 75,773 | +0.21(+2.68%) |
Feb 04, 2009 | 7.928 | 8.247 | 7.532 | 7.667 | 96,199 | -0.29(-3.64%) |
Feb 03, 2009 | 7.744 | 8.027 | 7.582 | 7.957 | 181,911 | +0.26(+3.40%) |
Feb 02, 2009 | 7.334 | 7.815 | 7.016 | 7.695 | 262,776 | +0.39(+5.32%) |
Jan 30, 2009 | 7.957 | 8.056 | 7.264 | 7.306 | 0 | -0.50(-6.43%) |
Jan 29, 2009 | 8.324 | 8.438 | 7.773 | 7.808 | 114,757 | -0.56(-6.68%) |
Jan 28, 2009 | 8.240 | 8.614 | 8.183 | 8.367 | 93,209 | +0.27(+3.32%) |
Jan 27, 2009 | 8.155 | 8.565 | 8.006 | 8.098 | 94,298 | -0.11(-1.29%) |
Jan 26, 2009 | 7.851 | 8.416 | 7.851 | 8.204 | 122,066 | +0.31(+3.94%) |
Jan 23, 2009 | 8.034 | 8.211 | 7.851 | 7.893 | 96,813 | -0.19(-2.36%) |
Jan 22, 2009 | 8.034 | 8.416 | 7.851 | 8.084 | 141,521 | -0.28(-3.38%) |
Jan 21, 2009 | 7.978 | 8.402 | 7.702 | 8.367 | 145,802 | +0.53(+6.77%) |
Jan 20, 2009 | 8.240 | 8.268 | 7.723 | 7.836 | 209,710 | -0.62(-7.36%) |
Jan 16, 2009 | 8.480 | 8.515 | 8.056 | 8.459 | 0 | +0.02(+0.25%) |
Jan 15, 2009 | 8.487 | 8.671 | 7.950 | 8.438 | 192,455 | -0.04(-0.50%) |
Jan 14, 2009 | 9.053 | 9.053 | 8.289 | 8.480 | 297,414 | -0.79(-8.47%) |
Jan 13, 2009 | 9.548 | 9.788 | 9.102 | 9.265 | 176,026 | -0.28(-2.89%) |
Jan 12, 2009 | 9.555 | 9.675 | 9.244 | 9.541 | 150,641 | -0.08(-0.88%) |
Jan 09, 2009 | 10.41 | 10.48 | 9.590 | 9.626 | 121,076 | -0.79(-7.54%) |
Jan 08, 2009 | 10.10 | 10.50 | 9.753 | 10.41 | 178,922 | +0.29(+2.87%) |
Jan 07, 2009 | 10.82 | 10.98 | 9.909 | 10.12 | 231,776 | -1.00(-9.03%) |
Jan 06, 2009 | 10.79 | 11.13 | 10.55 | 11.13 | 121,062 | +0.47(+4.45%) |
Jan 05, 2009 | 11.61 | 11.61 | 10.21 | 10.65 | 278,028 | -0.94(-8.11%) |
Jan 02, 2009 | 11.51 | 11.87 | 11.23 | 11.59 | 0 | +0.11(+0.99%) |
Jan 01, 2009 | 10.96 | 11.78 | 10.83 | 11.48 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.96 | 11.78 | 10.83 | 11.48 | 194,540 | +0.57(+5.25%) |
Dec 30, 2008 | 10.21 | 10.96 | 10.20 | 10.91 | 154,820 | +0.86(+8.59%) |
Dec 29, 2008 | 10.18 | 10.30 | 9.583 | 10.04 | 118,286 | -0.20(-1.93%) |
Dec 26, 2008 | 10.52 | 10.58 | 10.03 | 10.24 | 132,246 | -0.35(-3.27%) |
Dec 24, 2008 | 9.329 | 10.60 | 9.329 | 10.59 | 97,645 | +1.27(+13.67%) |
Dec 23, 2008 | 9.675 | 10.06 | 9.272 | 9.315 | 198,659 | -0.25(-2.66%) |
Dec 22, 2008 | 10.53 | 10.69 | 9.046 | 9.569 | 167,984 | -0.95(-9.01%) |
Dec 19, 2008 | 9.484 | 10.88 | 9.399 | 10.52 | 315,420 | +1.39(+15.18%) |
Dec 18, 2008 | 8.989 | 9.795 | 8.487 | 9.131 | 214,724 | -0.06(-0.62%) |
Dec 17, 2008 | 9.442 | 10.02 | 8.993 | 9.187 | 250,144 | -0.55(-5.66%) |
Dec 16, 2008 | 8.713 | 9.895 | 8.685 | 9.739 | 243,600 | +1.28(+15.13%) |
Dec 15, 2008 | 9.201 | 9.590 | 8.091 | 8.459 | 164,486 | -0.69(-7.50%) |
Dec 12, 2008 | 8.515 | 9.513 | 8.416 | 9.145 | 148,379 | +0.28(+3.11%) |
Dec 11, 2008 | 9.088 | 9.626 | 8.678 | 8.869 | 165,763 | -0.42(-4.49%) |
Dec 10, 2008 | 8.671 | 9.562 | 8.445 | 9.286 | 133,619 | +0.76(+8.87%) |
Dec 09, 2008 | 9.124 | 9.406 | 8.466 | 8.530 | 160,749 | -0.84(-8.98%) |
Dec 08, 2008 | 8.317 | 9.651 | 8.232 | 9.371 | 242,601 | +1.30(+16.13%) |
Dec 05, 2008 | 7.660 | 8.162 | 7.454 | 8.070 | 332,107 | +0.19(+2.42%) |
Dec 04, 2008 | 7.851 | 8.275 | 7.497 | 7.879 | 245,698 | -0.10(-1.24%) |
Dec 03, 2008 | 7.730 | 8.240 | 7.603 | 7.978 | 378,827 | -0.10(-1.23%) |
Dec 02, 2008 | 7.801 | 8.254 | 7.546 | 8.077 | 270,732 | +0.40(+5.25%) |
Dec 01, 2008 | 8.735 | 8.791 | 7.631 | 7.674 | 256,922 | -1.44(-15.83%) |
Nov 28, 2008 | 8.183 | 9.117 | 8.183 | 9.117 | 96,738 | +0.52(+6.00%) |
Nov 26, 2008 | 7.553 | 8.763 | 7.497 | 8.600 | 241,430 | +0.77(+9.85%) |
Nov 25, 2008 | 7.815 | 7.879 | 7.412 | 7.829 | 223,699 | +0.05(+0.64%) |
Nov 24, 2008 | 7.426 | 8.020 | 6.981 | 7.780 | 249,066 | +0.36(+4.86%) |
Nov 21, 2008 | 6.684 | 7.419 | 6.309 | 7.419 | 234,663 | +0.64(+9.50%) |
Nov 20, 2008 | 7.278 | 7.525 | 6.768 | 6.776 | 169,307 | -0.68(-9.11%) |
Nov 19, 2008 | 8.289 | 8.296 | 7.440 | 7.454 | 119,284 | -0.83(-10.07%) |
Nov 18, 2008 | 8.310 | 8.621 | 7.942 | 8.289 | 213,519 | -0.01(-0.09%) |
Nov 17, 2008 | 8.169 | 8.756 | 7.865 | 8.296 | 137,549 | +0.04(+0.51%) |
Nov 14, 2008 | 9.010 | 9.230 | 8.247 | 8.254 | 0 | -1.00(-10.78%) |
Nov 13, 2008 | 8.034 | 9.251 | 7.454 | 9.251 | 243,078 | +1.29(+16.27%) |
Nov 12, 2008 | 8.586 | 8.650 | 7.907 | 7.957 | 164,766 | -0.82(-9.35%) |
Nov 11, 2008 | 8.968 | 9.166 | 8.678 | 8.777 | 185,750 | -0.30(-3.27%) |
Nov 10, 2008 | 9.689 | 9.838 | 8.904 | 9.074 | 139,836 | -0.58(-6.01%) |
Nov 07, 2008 | 9.456 | 9.696 | 9.201 | 9.654 | 116,797 | +0.32(+3.41%) |
Nov 06, 2008 | 9.640 | 9.739 | 9.216 | 9.336 | 126,990 | -0.40(-4.07%) |
Nov 05, 2008 | 10.26 | 10.36 | 9.675 | 9.732 | 145,547 | -0.72(-6.90%) |
Nov 04, 2008 | 10.72 | 10.72 | 10.20 | 10.45 | 207,223 | +0.04(+0.41%) |
Nov 03, 2008 | 9.873 | 10.42 | 9.873 | 10.41 | 261,130 | +0.49(+4.92%) |
Oct 31, 2008 | 9.675 | 10.52 | 9.272 | 9.923 | 254,926 | +0.20(+2.04%) |
Oct 30, 2008 | 9.201 | 9.831 | 9.152 | 9.725 | 183,062 | +0.86(+9.74%) |
Oct 29, 2008 | 8.126 | 9.223 | 7.985 | 8.862 | 151,549 | +0.79(+9.82%) |
Oct 28, 2008 | 7.476 | 8.077 | 7.073 | 8.070 | 166,694 | +0.76(+10.35%) |
Oct 27, 2008 | 7.865 | 8.056 | 7.292 | 7.313 | 119,044 | -0.69(-8.66%) |
Oct 24, 2008 | 7.157 | 8.303 | 6.995 | 8.006 | 175,599 | -0.18(-2.16%) |
Oct 23, 2008 | 8.735 | 8.735 | 7.773 | 8.183 | 197,693 | -0.47(-5.40%) |
Oct 22, 2008 | 8.841 | 9.145 | 8.480 | 8.650 | 123,344 | -0.52(-5.71%) |
Oct 21, 2008 | 9.456 | 9.732 | 9.166 | 9.173 | 91,278 | -0.50(-5.12%) |
Oct 20, 2008 | 9.138 | 9.689 | 9.067 | 9.668 | 99,590 | +0.32(+3.40%) |
Oct 17, 2008 | 9.060 | 9.803 | 8.848 | 9.350 | 244,598 | -0.11(-1.12%) |
Oct 16, 2008 | 8.848 | 9.491 | 8.254 | 9.456 | 208,623 | +0.68(+7.74%) |
Oct 15, 2008 | 9.831 | 9.831 | 8.770 | 8.777 | 137,347 | -0.92(-9.48%) |
Oct 14, 2008 | 10.61 | 10.74 | 9.562 | 9.696 | 138,830 | -0.49(-4.79%) |
Oct 13, 2008 | 10.42 | 10.42 | 9.018 | 10.18 | 286,487 | +0.57(+5.96%) |
Oct 10, 2008 | 7.660 | 9.612 | 7.433 | 9.612 | 0 | +1.49(+18.38%) |
Oct 09, 2008 | 8.735 | 9.201 | 8.105 | 8.119 | 336,230 | -0.66(-7.57%) |
Oct 08, 2008 | 8.834 | 9.590 | 8.388 | 8.784 | 317,491 | -0.13(-1.51%) |
Oct 07, 2008 | 9.803 | 9.845 | 8.890 | 8.918 | 240,987 | -0.75(-7.75%) |
Oct 06, 2008 | 9.626 | 9.937 | 9.286 | 9.668 | 376,709 | -0.41(-4.07%) |
Oct 03, 2008 | 10.95 | 11.08 | 10.04 | 10.08 | 0 | -0.75(-6.92%) |
Oct 02, 2008 | 11.36 | 11.49 | 10.81 | 10.83 | 237,430 | -0.67(-5.84%) |
Oct 01, 2008 | 11.10 | 11.62 | 11.10 | 11.50 | 186,827 | +0.13(+1.12%) |
Sep 30, 2008 | 10.83 | 11.58 | 10.78 | 11.37 | 213,061 | +0.59(+5.51%) |
Sep 29, 2008 | 10.44 | 11.43 | 10.43 | 10.78 | 276,444 | +0.16(+1.46%) |
Sep 26, 2008 | 9.958 | 10.64 | 9.958 | 10.62 | 0 | +0.40(+3.87%) |
Sep 25, 2008 | 9.739 | 10.33 | 9.569 | 10.23 | 212,792 | +0.54(+5.55%) |
Sep 24, 2008 | 10.62 | 10.62 | 9.682 | 9.689 | 366,556 | -0.88(-8.36%) |
Sep 23, 2008 | 10.84 | 10.84 | 10.19 | 10.57 | 260,368 | -0.16(-1.45%) |
Sep 22, 2008 | 12.58 | 12.69 | 10.63 | 10.73 | 261,886 | -2.11(-16.42%) |
Sep 19, 2008 | 13.72 | 14.15 | 12.52 | 12.84 | 0 | -0.04(-0.28%) |
Sep 18, 2008 | 11.66 | 13.02 | 11.54 | 12.87 | 377,164 | +0.35(+2.77%) |
Sep 17, 2008 | 12.91 | 12.94 | 12.23 | 12.53 | 182,191 | -0.57(-4.37%) |
Sep 16, 2008 | 12.39 | 13.25 | 12.12 | 13.10 | 221,446 | +0.45(+3.58%) |
Sep 15, 2008 | 12.60 | 12.94 | 12.42 | 12.65 | 142,164 | -0.16(-1.27%) |
Sep 12, 2008 | 12.78 | 13.02 | 12.62 | 12.81 | 123,426 | -0.25(-1.90%) |
Sep 11, 2008 | 12.84 | 13.35 | 12.68 | 13.06 | 184,433 | -0.01(-0.05%) |
Sep 10, 2008 | 13.13 | 13.53 | 12.89 | 13.06 | 174,709 | +0.16(+1.26%) |
Sep 09, 2008 | 13.40 | 13.96 | 12.90 | 12.90 | 251,908 | -0.45(-3.34%) |
Sep 08, 2008 | 12.91 | 13.44 | 12.89 | 13.35 | 197,555 | +0.83(+6.61%) |
Sep 05, 2008 | 11.99 | 12.54 | 11.81 | 12.52 | 0 | +0.45(+3.69%) |
Sep 04, 2008 | 12.41 | 12.43 | 12.02 | 12.07 | 148,251 | -0.48(-3.83%) |
Sep 03, 2008 | 12.29 | 12.65 | 12.19 | 12.55 | 167,336 | +0.27(+2.19%) |