Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.234 | 8.265 | 8.095 | 8.185 | 269,441 | -0.05(-0.60%) |
Jul 30, 2009 | 8.144 | 8.422 | 8.050 | 8.234 | 528,080 | +0.14(+1.72%) |
Jul 29, 2009 | 8.006 | 8.180 | 7.952 | 8.095 | 515,171 | +0.07(+0.84%) |
Jul 28, 2009 | 7.853 | 8.032 | 7.679 | 8.028 | 650,656 | +0.09(+1.19%) |
Jul 27, 2009 | 7.929 | 7.965 | 7.782 | 7.934 | 518,149 | +0.17(+2.19%) |
Jul 24, 2009 | 7.629 | 7.849 | 7.562 | 7.764 | 2,821 | +0.11(+1.46%) |
Jul 23, 2009 | 7.311 | 7.665 | 7.024 | 7.652 | 1,070,930 | +0.31(+4.27%) |
Jul 22, 2009 | 7.078 | 7.584 | 7.016 | 7.338 | 772,952 | +0.26(+3.61%) |
Jul 21, 2009 | 6.904 | 7.083 | 6.845 | 7.083 | 469,623 | +0.27(+3.94%) |
Jul 20, 2009 | 6.827 | 6.854 | 6.688 | 6.814 | 269,910 | +0.06(+0.93%) |
Jul 17, 2009 | 6.774 | 6.850 | 6.635 | 6.751 | 323,237 | -0.02(-0.26%) |
Jul 16, 2009 | 6.724 | 6.805 | 6.639 | 6.769 | 350,584 | +0.00(+0.07%) |
Jul 15, 2009 | 6.585 | 6.787 | 6.585 | 6.765 | 1,067,997 | +0.27(+4.21%) |
Jul 14, 2009 | 6.254 | 6.563 | 6.254 | 6.491 | 646,862 | +0.21(+3.35%) |
Jul 13, 2009 | 6.025 | 6.330 | 6.025 | 6.281 | 451,522 | +0.36(+6.05%) |
Jul 10, 2009 | 5.985 | 5.994 | 5.846 | 5.922 | 326,671 | -0.13(-2.07%) |
Jul 09, 2009 | 6.106 | 6.151 | 5.990 | 6.048 | 374,377 | -0.05(-0.88%) |
Jul 08, 2009 | 6.281 | 6.321 | 6.003 | 6.102 | 337,604 | -0.17(-2.64%) |
Jul 07, 2009 | 6.442 | 6.500 | 6.232 | 6.267 | 377,134 | -0.15(-2.37%) |
Jul 06, 2009 | 6.518 | 6.621 | 6.263 | 6.420 | 441,930 | -0.13(-2.05%) |
Jul 02, 2009 | 6.702 | 6.760 | 6.456 | 6.554 | 284,721 | -0.25(-3.62%) |
Jul 01, 2009 | 6.792 | 6.926 | 6.720 | 6.800 | 997,806 | +0.10(+1.54%) |
Jun 30, 2009 | 6.491 | 6.809 | 6.397 | 6.697 | 1,592,436 | +0.26(+3.96%) |
Jun 29, 2009 | 6.469 | 6.496 | 6.375 | 6.442 | 522,292 | -0.01(-0.14%) |
Jun 26, 2009 | 6.460 | 6.473 | 6.384 | 6.451 | 761,806 | -0.02(-0.35%) |
Jun 25, 2009 | 6.505 | 6.514 | 6.460 | 6.473 | 540,805 | -0.06(-0.89%) |
Jun 24, 2009 | 6.554 | 6.626 | 6.464 | 6.532 | 645,185 | +0.07(+1.04%) |
Jun 23, 2009 | 6.568 | 6.654 | 6.447 | 6.464 | 527,551 | -0.07(-1.03%) |
Jun 22, 2009 | 6.653 | 6.733 | 6.532 | 6.532 | 714,801 | -0.15(-2.21%) |
Jun 19, 2009 | 6.809 | 6.904 | 6.635 | 6.680 | 638,058 | -0.04(-0.60%) |
Jun 18, 2009 | 6.814 | 6.854 | 6.706 | 6.720 | 724,209 | -0.13(-1.83%) |
Jun 17, 2009 | 6.989 | 7.020 | 6.818 | 6.845 | 247,416 | -0.10(-1.42%) |
Jun 16, 2009 | 7.208 | 7.271 | 6.926 | 6.944 | 396,346 | -0.17(-2.45%) |
Jun 15, 2009 | 7.334 | 7.369 | 7.056 | 7.119 | 331,693 | -0.39(-5.25%) |
Jun 12, 2009 | 7.468 | 7.571 | 7.401 | 7.513 | 184,716 | -0.05(-0.65%) |
Jun 11, 2009 | 7.526 | 7.701 | 7.499 | 7.562 | 541,031 | +0.02(+0.30%) |
Jun 10, 2009 | 7.499 | 7.549 | 7.360 | 7.540 | 611,294 | +0.14(+1.88%) |
Jun 09, 2009 | 7.387 | 7.549 | 7.302 | 7.401 | 335,327 | +0.04(+0.49%) |
Jun 08, 2009 | 7.437 | 7.513 | 7.280 | 7.365 | 407,141 | -0.43(-5.52%) |
Jun 05, 2009 | 7.858 | 8.032 | 7.674 | 7.795 | 491,271 | -0.00(-0.06%) |
Jun 04, 2009 | 7.558 | 7.894 | 7.544 | 7.799 | 528,618 | +0.27(+3.63%) |
Jun 03, 2009 | 7.423 | 7.526 | 7.392 | 7.526 | 607,834 | +0.04(+0.60%) |
Jun 02, 2009 | 7.356 | 7.558 | 7.334 | 7.481 | 723,129 | +0.11(+1.46%) |
Jun 01, 2009 | 7.024 | 7.562 | 7.016 | 7.374 | 1,218,831 | +0.46(+6.68%) |
May 29, 2009 | 6.765 | 6.917 | 6.675 | 6.912 | 602,570 | +0.15(+2.25%) |
May 28, 2009 | 6.711 | 6.841 | 6.473 | 6.760 | 490,159 | +0.09(+1.41%) |
May 27, 2009 | 6.836 | 6.899 | 6.630 | 6.666 | 671,849 | -0.19(-2.75%) |
May 26, 2009 | 6.429 | 7.038 | 6.429 | 6.854 | 483,442 | +0.41(+6.40%) |
May 22, 2009 | 6.568 | 6.568 | 6.397 | 6.442 | 314,085 | -0.10(-1.51%) |
May 21, 2009 | 6.384 | 6.550 | 6.361 | 6.541 | 686,878 | +0.12(+1.88%) |
May 20, 2009 | 6.442 | 6.559 | 6.133 | 6.420 | 605,570 | +0.03(+0.49%) |
May 19, 2009 | 6.402 | 6.523 | 6.245 | 6.388 | 305,264 | +0.05(+0.85%) |
May 18, 2009 | 6.012 | 6.366 | 5.981 | 6.335 | 314,898 | +0.41(+6.88%) |
May 15, 2009 | 6.075 | 6.079 | 5.846 | 5.927 | 515,202 | -0.15(-2.51%) |
May 14, 2009 | 5.949 | 6.128 | 5.922 | 6.079 | 293,947 | +0.16(+2.65%) |
May 13, 2009 | 6.209 | 6.249 | 5.869 | 5.922 | 697,910 | -0.48(-7.49%) |
May 12, 2009 | 6.473 | 6.527 | 6.205 | 6.402 | 549,656 | -0.03(-0.42%) |
May 11, 2009 | 6.536 | 6.585 | 6.406 | 6.429 | 617,571 | -0.29(-4.33%) |
May 08, 2009 | 6.402 | 6.720 | 6.352 | 6.720 | 487,273 | +0.42(+6.67%) |
May 07, 2009 | 6.438 | 6.529 | 6.240 | 6.300 | 1,578,383 | -0.03(-0.55%) |
May 06, 2009 | 6.361 | 6.424 | 6.093 | 6.335 | 880,077 | +0.03(+0.50%) |
May 05, 2009 | 6.487 | 6.603 | 6.240 | 6.303 | 733,384 | -0.12(-1.81%) |
May 04, 2009 | 6.290 | 6.424 | 6.276 | 6.420 | 1,463,688 | +0.16(+2.58%) |
May 01, 2009 | 6.675 | 6.675 | 6.182 | 6.258 | 1,503,039 | -0.34(-5.10%) |
Apr 30, 2009 | 6.895 | 7.168 | 6.594 | 6.594 | 1,275,978 | -0.16(-2.32%) |
Apr 29, 2009 | 6.841 | 6.904 | 6.644 | 6.751 | 1,086,415 | +0.01(+0.13%) |
Apr 28, 2009 | 6.585 | 6.818 | 6.527 | 6.742 | 933,458 | +0.09(+1.35%) |
Apr 27, 2009 | 6.536 | 6.787 | 6.420 | 6.653 | 1,242,115 | -0.03(-0.40%) |
Apr 24, 2009 | 6.747 | 6.747 | 6.312 | 6.680 | 1,023,570 | -0.04(-0.60%) |
Apr 23, 2009 | 6.375 | 7.123 | 6.321 | 6.720 | 1,652,777 | +0.41(+6.46%) |
Apr 22, 2009 | 6.003 | 6.326 | 5.949 | 6.312 | 909,480 | +0.20(+3.30%) |
Apr 21, 2009 | 5.730 | 6.115 | 5.636 | 6.111 | 839,797 | +0.32(+5.57%) |
Apr 20, 2009 | 6.124 | 6.200 | 5.748 | 5.788 | 1,042,921 | -0.55(-8.69%) |
Apr 17, 2009 | 5.828 | 6.527 | 5.828 | 6.339 | 899,312 | +0.51(+8.68%) |
Apr 16, 2009 | 5.676 | 5.931 | 5.595 | 5.833 | 875,481 | +0.25(+4.41%) |
Apr 15, 2009 | 5.367 | 5.604 | 5.318 | 5.586 | 562,040 | +0.18(+3.31%) |
Apr 14, 2009 | 5.640 | 5.766 | 5.394 | 5.407 | 714,104 | -0.23(-4.05%) |
Apr 13, 2009 | 5.304 | 5.775 | 5.286 | 5.636 | 859,972 | +0.26(+4.83%) |
Apr 09, 2009 | 5.183 | 5.488 | 5.183 | 5.376 | 632,406 | +0.40(+8.01%) |
Apr 08, 2009 | 4.834 | 4.991 | 4.776 | 4.977 | 612,296 | +0.11(+2.30%) |
Apr 07, 2009 | 5.331 | 5.331 | 4.861 | 4.865 | 477,192 | -0.54(-9.95%) |
Apr 06, 2009 | 5.389 | 5.488 | 5.264 | 5.403 | 523,102 | -0.10(-1.79%) |
Apr 03, 2009 | 5.219 | 5.528 | 5.197 | 5.501 | 583,510 | +0.26(+4.87%) |
Apr 02, 2009 | 5.004 | 5.318 | 5.004 | 5.246 | 589,115 | +0.31(+6.26%) |
Apr 01, 2009 | 4.879 | 5.156 | 4.780 | 4.937 | 712,707 | -0.06(-1.25%) |
Mar 31, 2009 | 5.125 | 5.250 | 4.932 | 5.000 | 845,811 | -0.06(-1.24%) |
Mar 30, 2009 | 5.268 | 5.300 | 4.977 | 5.062 | 906,663 | -0.67(-11.72%) |
Mar 26, 2009 | 5.398 | 5.887 | 5.380 | 5.734 | 967,731 | +0.41(+7.65%) |
Mar 25, 2009 | 5.259 | 5.542 | 5.103 | 5.327 | 949,916 | +0.18(+3.57%) |
Mar 24, 2009 | 4.892 | 5.327 | 4.861 | 5.143 | 805,560 | +0.13(+2.68%) |
Mar 23, 2009 | 4.749 | 5.040 | 4.731 | 5.009 | 580,568 | +0.56(+12.47%) |
Mar 20, 2009 | 4.592 | 4.879 | 4.390 | 4.453 | 383,326 | -0.11(-2.36%) |
Mar 19, 2009 | 4.664 | 4.785 | 4.502 | 4.561 | 421,014 | -0.10(-2.12%) |
Mar 18, 2009 | 4.628 | 4.749 | 4.390 | 4.659 | 586,362 | +0.03(+0.58%) |
Mar 17, 2009 | 4.395 | 4.668 | 4.323 | 4.632 | 263,350 | +0.22(+4.97%) |
Mar 16, 2009 | 4.413 | 4.677 | 4.399 | 4.413 | 917,105 | +0.03(+0.72%) |
Mar 13, 2009 | 4.310 | 4.561 | 4.189 | 4.381 | 0 | +0.09(+2.09%) |
Mar 12, 2009 | 4.001 | 4.368 | 3.956 | 4.292 | 1,589,622 | +0.26(+6.33%) |
Mar 11, 2009 | 4.162 | 4.211 | 3.987 | 4.036 | 533,935 | -0.13(-3.12%) |
Mar 10, 2009 | 3.853 | 4.216 | 3.759 | 4.166 | 827,165 | +0.39(+10.32%) |
Mar 09, 2009 | 3.750 | 3.866 | 3.660 | 3.777 | 415,166 | -0.04(-0.94%) |
Mar 06, 2009 | 3.839 | 3.897 | 3.642 | 3.812 | 0 | +0.00(+0.12%) |
Mar 05, 2009 | 3.893 | 3.960 | 3.799 | 3.808 | 437,743 | -0.22(-5.35%) |
Mar 04, 2009 | 3.889 | 4.113 | 3.862 | 4.023 | 594,280 | +0.25(+6.52%) |
Mar 02, 2009 | 3.897 | 3.956 | 3.709 | 3.777 | 962,838 | -0.25(-6.23%) |
Feb 27, 2009 | 3.974 | 4.202 | 3.920 | 4.027 | 0 | -0.02(-0.55%) |
Feb 26, 2009 | 4.242 | 4.341 | 4.032 | 4.050 | 377,504 | -0.14(-3.42%) |
Feb 25, 2009 | 4.354 | 4.422 | 4.041 | 4.193 | 940,018 | -0.24(-5.36%) |
Feb 24, 2009 | 4.122 | 4.475 | 4.063 | 4.431 | 992,810 | +0.39(+9.77%) |
Feb 23, 2009 | 4.287 | 4.305 | 4.032 | 4.036 | 553,377 | -0.24(-5.56%) |
Feb 20, 2009 | 4.135 | 4.449 | 4.081 | 4.274 | 788,099 | +0.06(+1.38%) |
Feb 19, 2009 | 4.440 | 4.574 | 4.202 | 4.216 | 506,048 | -0.17(-3.98%) |
Feb 18, 2009 | 4.489 | 4.529 | 4.135 | 4.390 | 594,561 | -0.05(-1.21%) |
Feb 17, 2009 | 4.704 | 4.749 | 4.435 | 4.444 | 795,001 | -0.31(-6.59%) |
Feb 13, 2009 | 4.740 | 4.928 | 4.681 | 4.758 | 555,518 | -0.09(-1.94%) |
Feb 12, 2009 | 4.865 | 5.000 | 4.681 | 4.852 | 647,504 | -0.13(-2.70%) |
Feb 11, 2009 | 4.986 | 5.098 | 4.825 | 4.986 | 380,031 | +0.02(+0.36%) |
Feb 10, 2009 | 5.313 | 5.380 | 4.892 | 4.968 | 826,663 | -0.37(-6.96%) |
Feb 09, 2009 | 5.215 | 5.421 | 5.156 | 5.340 | 491,320 | +0.08(+1.53%) |
Feb 06, 2009 | 4.914 | 5.336 | 4.914 | 5.259 | 494,342 | +0.34(+6.92%) |
Feb 05, 2009 | 4.767 | 5.022 | 4.704 | 4.919 | 325,559 | +0.09(+1.95%) |
Feb 04, 2009 | 4.820 | 4.914 | 4.722 | 4.825 | 367,573 | +0.00(+0.09%) |
Feb 03, 2009 | 4.793 | 4.852 | 4.686 | 4.820 | 1,107,674 | +0.06(+1.32%) |
Feb 02, 2009 | 4.726 | 4.946 | 4.619 | 4.758 | 1,545,031 | -0.08(-1.67%) |
Jan 30, 2009 | 4.793 | 4.928 | 4.673 | 4.838 | 0 | +0.10(+2.18%) |
Jan 29, 2009 | 5.147 | 5.147 | 4.668 | 4.735 | 1,213,956 | -0.44(-8.48%) |
Jan 28, 2009 | 5.129 | 5.233 | 5.062 | 5.174 | 1,062,430 | +0.11(+2.21%) |
Jan 27, 2009 | 5.121 | 5.183 | 4.901 | 5.062 | 441,321 | -0.06(-1.22%) |
Jan 26, 2009 | 4.937 | 5.246 | 4.870 | 5.125 | 944,003 | +0.18(+3.72%) |
Jan 23, 2009 | 4.829 | 4.995 | 4.749 | 4.941 | 1,228,639 | +0.01(+0.27%) |
Jan 22, 2009 | 4.919 | 5.031 | 4.825 | 4.928 | 1,239,571 | -0.20(-3.93%) |
Jan 21, 2009 | 5.067 | 5.138 | 4.785 | 5.129 | 1,104,424 | +0.16(+3.15%) |
Jan 20, 2009 | 5.031 | 5.107 | 4.959 | 4.973 | 1,760,990 | -0.13(-2.63%) |
Jan 16, 2009 | 5.044 | 5.192 | 4.874 | 5.107 | 1,178,440 | +0.10(+2.06%) |
Jan 15, 2009 | 4.852 | 5.179 | 4.596 | 5.004 | 1,295,757 | +0.14(+2.85%) |
Jan 14, 2009 | 5.089 | 5.183 | 4.708 | 4.865 | 1,817,554 | -0.32(-6.14%) |
Jan 13, 2009 | 5.286 | 5.430 | 5.112 | 5.183 | 1,141,443 | -0.09(-1.62%) |
Jan 12, 2009 | 5.457 | 5.524 | 5.241 | 5.268 | 990,274 | -0.23(-4.16%) |
Jan 09, 2009 | 5.555 | 5.600 | 5.398 | 5.497 | 1,277,060 | -0.12(-2.08%) |
Jan 08, 2009 | 5.551 | 5.627 | 5.439 | 5.613 | 593,278 | +0.01(+0.16%) |
Jan 07, 2009 | 5.788 | 5.833 | 5.524 | 5.604 | 1,024,288 | -0.31(-5.23%) |
Jan 06, 2009 | 5.788 | 6.030 | 5.757 | 5.913 | 1,190,034 | +0.24(+4.18%) |
Jan 05, 2009 | 5.026 | 5.963 | 4.937 | 5.676 | 1,037,836 | +0.68(+13.63%) |
Jan 02, 2009 | 4.919 | 5.040 | 4.744 | 4.995 | 0 | +0.07(+1.46%) |
Jan 01, 2009 | 4.722 | 4.928 | 4.713 | 4.923 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.722 | 4.928 | 4.713 | 4.923 | 481,469 | +0.22(+4.57%) |
Dec 30, 2008 | 4.449 | 4.744 | 4.426 | 4.708 | 412,213 | +0.27(+6.05%) |
Dec 29, 2008 | 4.726 | 4.740 | 4.395 | 4.440 | 389,775 | -0.23(-4.99%) |
Dec 26, 2008 | 4.668 | 4.802 | 4.547 | 4.673 | 250,113 | +0.02(+0.48%) |
Dec 24, 2008 | 4.466 | 4.717 | 4.399 | 4.650 | 176,479 | +0.19(+4.22%) |
Dec 23, 2008 | 4.919 | 4.919 | 4.417 | 4.462 | 648,194 | -0.25(-5.32%) |
Dec 22, 2008 | 5.049 | 5.098 | 4.475 | 4.713 | 352,200 | -0.24(-4.88%) |
Dec 19, 2008 | 5.116 | 5.286 | 4.870 | 4.955 | 683,642 | -0.06(-1.25%) |
Dec 18, 2008 | 5.636 | 5.801 | 4.964 | 5.017 | 634,600 | -0.70(-12.23%) |
Dec 17, 2008 | 5.748 | 6.066 | 5.564 | 5.716 | 517,568 | -0.03(-0.55%) |
Dec 16, 2008 | 5.147 | 5.761 | 5.103 | 5.748 | 414,646 | +0.72(+14.35%) |
Dec 15, 2008 | 5.246 | 5.246 | 4.856 | 5.026 | 328,041 | -0.19(-3.61%) |
Dec 12, 2008 | 5.112 | 5.255 | 4.811 | 5.215 | 592,833 | +0.06(+1.13%) |
Dec 11, 2008 | 5.457 | 5.797 | 5.089 | 5.156 | 484,550 | -0.34(-6.27%) |
Dec 10, 2008 | 5.371 | 5.640 | 5.309 | 5.501 | 224,563 | +0.20(+3.72%) |
Dec 09, 2008 | 5.721 | 5.864 | 5.112 | 5.304 | 373,259 | -0.58(-9.82%) |
Dec 08, 2008 | 6.088 | 6.160 | 5.689 | 5.882 | 553,971 | +0.06(+1.00%) |
Dec 05, 2008 | 5.398 | 5.887 | 5.152 | 5.824 | 362,017 | +0.32(+5.78%) |
Dec 04, 2008 | 5.654 | 5.909 | 5.336 | 5.506 | 340,825 | -0.28(-4.88%) |
Dec 03, 2008 | 5.349 | 5.904 | 5.017 | 5.788 | 632,107 | +0.61(+11.86%) |
Dec 02, 2008 | 4.578 | 5.174 | 4.305 | 5.174 | 648,714 | +0.72(+16.20%) |
Dec 01, 2008 | 5.076 | 5.076 | 4.431 | 4.453 | 651,873 | -0.67(-13.11%) |
Nov 28, 2008 | 5.156 | 5.156 | 4.899 | 5.125 | 118,121 | +0.08(+1.60%) |
Nov 26, 2008 | 4.632 | 5.147 | 4.596 | 5.044 | 409,693 | +0.24(+4.94%) |
Nov 25, 2008 | 4.928 | 4.928 | 4.426 | 4.807 | 579,041 | +0.21(+4.48%) |
Nov 24, 2008 | 4.010 | 4.610 | 3.974 | 4.601 | 720,361 | +0.70(+18.05%) |
Nov 21, 2008 | 3.638 | 4.001 | 3.494 | 3.897 | 1,492,731 | +0.40(+11.54%) |
Nov 20, 2008 | 3.924 | 3.974 | 3.427 | 3.494 | 978,033 | -0.48(-12.16%) |
Nov 19, 2008 | 4.122 | 4.229 | 3.978 | 3.978 | 1,370,679 | -0.12(-2.84%) |
Nov 18, 2008 | 4.354 | 4.359 | 3.965 | 4.095 | 1,833,617 | -0.27(-6.26%) |
Nov 17, 2008 | 4.780 | 4.879 | 4.301 | 4.368 | 674,103 | -0.46(-9.55%) |
Nov 14, 2008 | 4.901 | 5.327 | 4.829 | 4.829 | 696,838 | -0.16(-3.23%) |
Nov 13, 2008 | 5.067 | 5.331 | 4.623 | 4.991 | 1,571,012 | -0.06(-1.15%) |
Nov 12, 2008 | 5.416 | 5.470 | 4.995 | 5.049 | 487,779 | -0.49(-8.82%) |
Nov 11, 2008 | 5.801 | 5.949 | 5.474 | 5.537 | 818,178 | -0.38(-6.36%) |
Nov 10, 2008 | 6.805 | 6.805 | 5.824 | 5.913 | 506,367 | -0.77(-11.47%) |
Nov 07, 2008 | 6.774 | 6.890 | 6.536 | 6.680 | 575,335 | -0.05(-0.80%) |
Nov 06, 2008 | 7.302 | 7.316 | 6.711 | 6.733 | 407,438 | -0.69(-9.35%) |
Nov 05, 2008 | 7.723 | 7.898 | 7.401 | 7.428 | 519,622 | -0.46(-5.80%) |
Nov 04, 2008 | 7.911 | 8.019 | 7.732 | 7.885 | 690,329 | +0.13(+1.68%) |
Nov 03, 2008 | 8.265 | 8.265 | 7.656 | 7.755 | 352,794 | -0.39(-4.73%) |
Oct 31, 2008 | 7.504 | 8.153 | 7.396 | 8.140 | 387,188 | +0.59(+7.83%) |
Oct 30, 2008 | 7.168 | 7.584 | 7.168 | 7.549 | 733,145 | +0.61(+8.85%) |
Oct 29, 2008 | 6.809 | 7.280 | 6.482 | 6.935 | 430,320 | +0.22(+3.27%) |
Oct 28, 2008 | 6.070 | 6.715 | 5.954 | 6.715 | 819,654 | +0.70(+11.62%) |
Oct 27, 2008 | 6.370 | 6.585 | 6.003 | 6.016 | 429,771 | -0.25(-4.00%) |
Oct 24, 2008 | 5.967 | 6.727 | 5.824 | 6.267 | 686,767 | -0.23(-3.58%) |
Oct 23, 2008 | 6.939 | 7.074 | 6.048 | 6.500 | 1,591,682 | -0.37(-5.35%) |
Oct 22, 2008 | 7.257 | 7.257 | 6.473 | 6.868 | 1,627,598 | -0.49(-6.64%) |
Oct 21, 2008 | 7.647 | 7.840 | 7.298 | 7.356 | 557,960 | -0.46(-5.90%) |
Oct 20, 2008 | 8.185 | 8.234 | 7.584 | 7.817 | 425,660 | -0.28(-3.43%) |
Oct 17, 2008 | 7.360 | 8.283 | 7.316 | 8.095 | 1,268,489 | +0.54(+7.18%) |
Oct 16, 2008 | 7.840 | 8.015 | 6.644 | 7.553 | 1,412,628 | -0.10(-1.29%) |
Oct 15, 2008 | 9.134 | 9.134 | 7.647 | 7.652 | 775,347 | -1.34(-14.90%) |
Oct 14, 2008 | 9.851 | 10.13 | 8.799 | 8.991 | 1,152,604 | -0.53(-5.55%) |
Oct 13, 2008 | 10.13 | 10.29 | 9.412 | 9.520 | 783,066 | +0.18(+1.92%) |
Oct 10, 2008 | 9.081 | 9.408 | 8.185 | 9.341 | 1,603,051 | -0.12(-1.23%) |
Oct 09, 2008 | 10.51 | 10.88 | 8.861 | 9.457 | 824,989 | -1.05(-9.98%) |
Oct 08, 2008 | 10.39 | 11.09 | 9.551 | 10.51 | 448,859 | -0.26(-2.37%) |
Oct 07, 2008 | 11.09 | 11.42 | 10.75 | 10.76 | 422,646 | -0.31(-2.83%) |
Oct 06, 2008 | 11.39 | 11.48 | 10.66 | 11.07 | 633,408 | -0.87(-7.28%) |
Oct 03, 2008 | 11.96 | 12.15 | 11.74 | 11.94 | 286,638 | +0.16(+1.33%) |
Oct 02, 2008 | 12.14 | 12.75 | 11.75 | 11.79 | 141,597 | -0.68(-5.43%) |
Oct 01, 2008 | 13.44 | 13.44 | 12.39 | 12.46 | 179,683 | -0.23(-1.80%) |
Sep 30, 2008 | 12.52 | 13.02 | 11.78 | 12.69 | 422,338 | +0.90(+7.64%) |
Sep 29, 2008 | 12.13 | 12.13 | 11.59 | 11.79 | 421,521 | -0.49(-4.01%) |
Sep 26, 2008 | 12.54 | 12.92 | 11.60 | 12.28 | 0 | -0.52(-4.09%) |
Sep 25, 2008 | 12.43 | 13.36 | 12.43 | 12.81 | 599,289 | +0.38(+3.03%) |
Sep 24, 2008 | 12.64 | 12.92 | 12.28 | 12.43 | 330,267 | -0.29(-2.29%) |
Sep 23, 2008 | 13.22 | 13.80 | 12.62 | 12.72 | 283,152 | -0.55(-4.15%) |
Sep 22, 2008 | 13.13 | 13.38 | 12.47 | 13.27 | 277,140 | -0.09(-0.70%) |
Sep 19, 2008 | 15.01 | 15.01 | 13.14 | 13.37 | 0 | +0.04(+0.27%) |
Sep 18, 2008 | 11.73 | 13.81 | 11.46 | 13.33 | 2,083,462 | +1.45(+12.22%) |
Sep 17, 2008 | 11.37 | 12.44 | 11.37 | 11.88 | 815,980 | -0.08(-0.64%) |
Sep 16, 2008 | 11.30 | 12.35 | 11.11 | 11.96 | 1,611,839 | +0.26(+2.22%) |
Sep 15, 2008 | 12.05 | 12.34 | 11.67 | 11.70 | 876,747 | -0.86(-6.82%) |
Sep 12, 2008 | 12.13 | 12.75 | 11.94 | 12.55 | 760,114 | +0.18(+1.45%) |
Sep 11, 2008 | 11.82 | 12.52 | 11.76 | 12.37 | 805,026 | +0.06(+0.51%) |
Sep 10, 2008 | 12.19 | 12.74 | 12.14 | 12.31 | 716,412 | -0.00(-0.04%) |
Sep 09, 2008 | 13.03 | 13.35 | 12.32 | 12.32 | 494,387 | -0.72(-5.53%) |
Sep 08, 2008 | 13.18 | 13.42 | 12.50 | 13.04 | 920,154 | +0.64(+5.17%) |
Sep 05, 2008 | 12.19 | 12.49 | 12.00 | 12.40 | 0 | +0.12(+0.99%) |
Sep 04, 2008 | 12.92 | 12.94 | 12.11 | 12.27 | 489,788 | -0.81(-6.20%) |
Sep 03, 2008 | 13.12 | 13.44 | 12.90 | 13.09 | 421,532 | -0.18(-1.38%) |
Sep 02, 2008 | 13.44 | 13.61 | 12.92 | 13.27 | 517,075 | +0.23(+1.79%) |
Aug 29, 2008 | 13.03 | 13.26 | 12.95 | 13.04 | 279,408 | -0.16(-1.19%) |
Aug 28, 2008 | 12.57 | 13.28 | 12.47 | 13.19 | 523,997 | +0.73(+5.82%) |
Aug 27, 2008 | 12.38 | 12.57 | 12.31 | 12.47 | 613,207 | +0.09(+0.69%) |
Aug 26, 2008 | 12.26 | 12.53 | 12.07 | 12.38 | 538,837 | +0.13(+1.02%) |
Aug 25, 2008 | 12.37 | 12.80 | 12.16 | 12.26 | 665,677 | -0.22(-1.76%) |
Aug 22, 2008 | 12.02 | 12.65 | 11.96 | 12.48 | 686,760 | +0.67(+5.65%) |
Aug 21, 2008 | 12.27 | 12.42 | 11.80 | 11.81 | 625,109 | -0.65(-5.21%) |
Aug 20, 2008 | 12.53 | 12.81 | 12.14 | 12.46 | 677,952 | +0.07(+0.54%) |
Aug 19, 2008 | 12.31 | 12.41 | 11.93 | 12.39 | 759,329 | +0.18(+1.50%) |
Aug 18, 2008 | 12.58 | 12.58 | 12.12 | 12.21 | 401,773 | -0.40(-3.16%) |
Aug 15, 2008 | 12.39 | 12.74 | 12.36 | 12.61 | 0 | +0.34(+2.74%) |
Aug 14, 2008 | 11.65 | 12.50 | 11.61 | 12.27 | 459,969 | +0.52(+4.42%) |
Aug 13, 2008 | 11.72 | 11.90 | 11.28 | 11.75 | 408,766 | +0.08(+0.69%) |
Aug 12, 2008 | 12.08 | 12.08 | 11.49 | 11.67 | 463,754 | -0.36(-2.98%) |
Aug 11, 2008 | 11.54 | 12.44 | 11.54 | 12.03 | 578,072 | +0.26(+2.25%) |
Aug 08, 2008 | 10.77 | 11.93 | 10.77 | 11.76 | 670,565 | +0.95(+8.83%) |
Aug 07, 2008 | 11.29 | 11.29 | 10.74 | 10.81 | 390,199 | -0.60(-5.30%) |
Aug 06, 2008 | 11.85 | 11.98 | 11.33 | 11.41 | 360,305 | -0.48(-4.07%) |
Aug 05, 2008 | 11.08 | 11.97 | 10.90 | 11.90 | 589,695 | +1.03(+9.48%) |
Aug 04, 2008 | 11.49 | 11.67 | 10.84 | 10.87 | 408,130 | -0.86(-7.33%) |