Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.00 | 10.06 | 9.911 | 10.03 | 1,318,600 | -0.01(-0.15%) |
Jul 30, 2009 | 10.04 | 10.12 | 9.921 | 10.04 | 1,557,272 | +0.18(+1.85%) |
Jul 29, 2009 | 9.920 | 9.939 | 9.778 | 9.858 | 1,862,908 | -0.19(-1.85%) |
Jul 28, 2009 | 9.941 | 10.05 | 9.868 | 10.04 | 1,597,934 | +0.13(+1.31%) |
Jul 27, 2009 | 9.853 | 9.921 | 9.783 | 9.913 | 1,120,277 | +0.11(+1.15%) |
Jul 24, 2009 | 9.756 | 9.818 | 9.703 | 9.800 | 31,475 | +0.07(+0.69%) |
Jul 23, 2009 | 9.514 | 9.790 | 9.490 | 9.733 | 1,667,399 | +0.26(+2.75%) |
Jul 22, 2009 | 9.352 | 9.525 | 9.332 | 9.473 | 1,167,461 | +0.07(+0.71%) |
Jul 21, 2009 | 9.481 | 9.485 | 9.330 | 9.406 | 1,263,004 | -0.09(-0.93%) |
Jul 20, 2009 | 9.426 | 9.506 | 9.372 | 9.494 | 4,609,663 | +0.08(+0.81%) |
Jul 17, 2009 | 9.384 | 9.438 | 9.324 | 9.418 | 3,595,716 | +0.01(+0.13%) |
Jul 16, 2009 | 9.307 | 9.420 | 9.275 | 9.406 | 5,980,949 | +0.20(+2.14%) |
Jul 15, 2009 | 9.066 | 9.219 | 9.055 | 9.208 | 4,681,131 | +0.28(+3.10%) |
Jul 14, 2009 | 8.966 | 8.995 | 8.874 | 8.931 | 4,209,891 | -0.05(-0.58%) |
Jul 13, 2009 | 8.851 | 8.999 | 8.802 | 8.984 | 5,413,675 | +0.19(+2.20%) |
Jul 10, 2009 | 8.743 | 8.809 | 8.699 | 8.790 | 1,313,970 | -0.15(-1.68%) |
Jul 09, 2009 | 8.914 | 8.995 | 8.829 | 8.941 | 2,296,516 | +0.16(+1.82%) |
Jul 08, 2009 | 8.815 | 8.852 | 8.690 | 8.781 | 1,647,604 | -0.05(-0.56%) |
Jul 07, 2009 | 8.984 | 8.985 | 8.824 | 8.831 | 1,273,263 | -0.20(-2.20%) |
Jul 06, 2009 | 8.905 | 9.039 | 8.879 | 9.029 | 1,851,846 | +0.01(+0.07%) |
Jul 02, 2009 | 9.136 | 9.144 | 9.021 | 9.023 | 890,680 | -0.24(-2.58%) |
Jul 01, 2009 | 9.243 | 9.322 | 9.209 | 9.262 | 1,578,631 | +0.14(+1.56%) |
Jun 30, 2009 | 9.142 | 9.154 | 9.042 | 9.119 | 2,505,909 | -0.10(-1.12%) |
Jun 29, 2009 | 9.144 | 9.243 | 9.127 | 9.223 | 2,620,510 | +0.06(+0.67%) |
Jun 26, 2009 | 9.168 | 9.204 | 9.129 | 9.161 | 1,796,726 | -0.02(-0.25%) |
Jun 25, 2009 | 9.004 | 9.208 | 8.986 | 9.184 | 3,296,177 | +0.28(+3.20%) |
Jun 24, 2009 | 8.973 | 9.062 | 8.848 | 8.899 | 2,970,903 | +0.02(+0.26%) |
Jun 23, 2009 | 8.841 | 8.918 | 8.819 | 8.876 | 2,329,034 | +0.27(+3.12%) |
Jun 22, 2009 | 8.657 | 8.700 | 8.598 | 8.608 | 1,484,584 | -0.11(-1.29%) |
Jun 19, 2009 | 8.750 | 8.785 | 8.710 | 8.720 | 1,387,217 | +0.01(+0.08%) |
Jun 18, 2009 | 8.675 | 8.776 | 8.664 | 8.714 | 2,522,919 | +0.09(+1.00%) |
Jun 17, 2009 | 8.583 | 8.682 | 8.514 | 8.628 | 2,147,372 | +0.15(+1.71%) |
Jun 16, 2009 | 8.604 | 8.633 | 8.477 | 8.483 | 1,700,014 | -0.06(-0.65%) |
Jun 15, 2009 | 8.600 | 8.600 | 8.477 | 8.538 | 2,085,344 | -0.27(-3.05%) |
Jun 12, 2009 | 8.755 | 8.806 | 8.718 | 8.806 | 1,759,690 | +0.06(+0.69%) |
Jun 11, 2009 | 8.734 | 8.824 | 8.712 | 8.746 | 1,115,744 | +0.08(+0.98%) |
Jun 10, 2009 | 8.773 | 8.778 | 8.573 | 8.661 | 1,670,668 | -0.05(-0.56%) |
Jun 09, 2009 | 8.690 | 8.733 | 8.600 | 8.710 | 1,482,752 | +0.13(+1.47%) |
Jun 08, 2009 | 8.512 | 8.633 | 8.476 | 8.583 | 1,424,655 | +0.01(+0.14%) |
Jun 05, 2009 | 8.700 | 8.711 | 8.522 | 8.571 | 1,581,437 | -0.15(-1.77%) |
Jun 04, 2009 | 8.660 | 8.742 | 8.657 | 8.726 | 1,871,641 | +0.05(+0.54%) |
Jun 03, 2009 | 8.722 | 8.741 | 8.597 | 8.679 | 2,091,538 | -0.20(-2.25%) |
Jun 02, 2009 | 8.784 | 8.896 | 8.777 | 8.879 | 4,608,547 | +0.19(+2.21%) |
Jun 01, 2009 | 8.774 | 8.781 | 8.639 | 8.687 | 6,321,723 | -0.03(-0.39%) |
May 29, 2009 | 8.710 | 8.727 | 8.606 | 8.720 | 5,784,428 | +0.09(+1.03%) |
May 28, 2009 | 8.610 | 8.687 | 8.532 | 8.632 | 3,395,465 | +0.23(+2.68%) |
May 27, 2009 | 8.553 | 8.553 | 8.370 | 8.406 | 3,991,535 | -0.14(-1.59%) |
May 26, 2009 | 8.363 | 8.550 | 8.347 | 8.542 | 4,264,415 | +0.18(+2.17%) |
May 22, 2009 | 8.412 | 8.454 | 8.359 | 8.360 | 2,437,151 | +0.03(+0.42%) |
May 21, 2009 | 8.219 | 8.359 | 8.202 | 8.326 | 3,301,813 | +0.12(+1.42%) |
May 20, 2009 | 8.250 | 8.339 | 8.209 | 8.209 | 3,797,575 | +0.03(+0.33%) |
May 19, 2009 | 8.104 | 8.240 | 8.093 | 8.182 | 2,342,248 | +0.08(+1.03%) |
May 18, 2009 | 7.982 | 8.099 | 7.972 | 8.099 | 2,730,980 | +0.23(+2.88%) |
May 15, 2009 | 7.986 | 8.011 | 7.825 | 7.872 | 2,094,367 | -0.15(-1.86%) |
May 14, 2009 | 7.990 | 8.060 | 7.949 | 8.021 | 3,415,312 | -0.03(-0.42%) |
May 13, 2009 | 8.111 | 8.146 | 8.026 | 8.054 | 3,644,939 | -0.25(-3.06%) |
May 12, 2009 | 8.178 | 8.328 | 8.133 | 8.308 | 5,258,776 | +0.35(+4.44%) |
May 11, 2009 | 7.978 | 8.025 | 7.950 | 7.955 | 4,893,152 | -0.09(-1.12%) |
May 08, 2009 | 8.060 | 8.066 | 7.910 | 8.045 | 3,205,249 | +0.16(+1.98%) |
May 07, 2009 | 8.057 | 8.058 | 7.830 | 7.889 | 8,899,524 | -0.27(-3.29%) |
May 06, 2009 | 8.125 | 8.182 | 8.025 | 8.158 | 5,060,066 | +0.12(+1.52%) |
May 05, 2009 | 7.974 | 8.039 | 7.906 | 8.035 | 9,537,299 | +0.13(+1.65%) |
May 04, 2009 | 7.861 | 7.919 | 7.849 | 7.905 | 6,755,673 | +0.26(+3.41%) |
May 01, 2009 | 7.650 | 7.650 | 7.552 | 7.645 | 5,985,654 | +0.08(+1.10%) |
Apr 30, 2009 | 7.756 | 7.788 | 7.541 | 7.561 | 27,312,206 | -0.23(-2.91%) |
Apr 29, 2009 | 7.780 | 7.901 | 7.755 | 7.788 | 5,101,190 | +0.03(+0.45%) |
Apr 28, 2009 | 7.622 | 7.819 | 7.606 | 7.753 | 6,661,530 | +0.02(+0.31%) |
Apr 27, 2009 | 7.771 | 7.869 | 7.690 | 7.729 | 4,324,135 | -0.22(-2.74%) |
Apr 24, 2009 | 7.986 | 8.021 | 7.889 | 7.947 | 2,463,706 | -0.01(-0.12%) |
Apr 23, 2009 | 7.901 | 7.974 | 7.822 | 7.956 | 2,531,496 | +0.21(+2.67%) |
Apr 22, 2009 | 7.733 | 7.902 | 7.720 | 7.749 | 3,068,359 | -0.07(-0.88%) |
Apr 21, 2009 | 7.647 | 7.834 | 7.647 | 7.818 | 3,546,932 | -0.06(-0.82%) |
Apr 20, 2009 | 8.023 | 8.043 | 7.858 | 7.882 | 2,817,255 | -0.26(-3.23%) |
Apr 17, 2009 | 8.104 | 8.194 | 8.077 | 8.146 | 3,431,407 | -0.02(-0.26%) |
Apr 16, 2009 | 8.156 | 8.200 | 8.078 | 8.167 | 2,096,451 | +0.09(+1.06%) |
Apr 15, 2009 | 7.980 | 8.086 | 7.962 | 8.081 | 3,481,747 | +0.06(+0.77%) |
Apr 14, 2009 | 7.990 | 8.081 | 7.957 | 8.019 | 3,731,162 | -0.15(-1.78%) |
Apr 13, 2009 | 8.026 | 8.199 | 7.963 | 8.164 | 2,642,494 | +0.07(+0.91%) |
Apr 09, 2009 | 8.089 | 8.140 | 8.006 | 8.090 | 2,232,560 | +0.05(+0.65%) |
Apr 08, 2009 | 8.027 | 8.111 | 7.959 | 8.038 | 3,665,136 | -0.03(-0.43%) |
Apr 07, 2009 | 8.150 | 8.187 | 8.049 | 8.073 | 1,981,753 | -0.18(-2.13%) |
Apr 06, 2009 | 8.233 | 8.260 | 8.116 | 8.249 | 2,456,254 | -0.06(-0.76%) |
Apr 03, 2009 | 8.168 | 8.313 | 8.139 | 8.312 | 2,875,776 | +0.04(+0.44%) |
Apr 02, 2009 | 8.264 | 8.417 | 8.249 | 8.276 | 3,068,352 | +0.13(+1.58%) |
Apr 01, 2009 | 7.912 | 8.156 | 7.901 | 8.147 | 2,751,207 | +0.14(+1.73%) |
Mar 31, 2009 | 7.937 | 8.120 | 7.901 | 8.009 | 3,656,240 | +0.13(+1.67%) |
Mar 30, 2009 | 7.867 | 7.888 | 7.783 | 7.877 | 3,177,251 | -0.52(-6.16%) |
Mar 26, 2009 | 8.320 | 8.417 | 8.268 | 8.394 | 2,478,714 | +0.09(+1.05%) |
Mar 25, 2009 | 8.238 | 8.399 | 8.151 | 8.307 | 5,176,365 | +0.12(+1.49%) |
Mar 24, 2009 | 8.207 | 8.342 | 8.163 | 8.185 | 2,914,719 | -0.22(-2.59%) |
Mar 23, 2009 | 8.241 | 8.409 | 8.234 | 8.402 | 2,789,196 | +0.43(+5.41%) |
Mar 20, 2009 | 8.084 | 8.137 | 7.956 | 7.971 | 3,734,609 | -0.22(-2.69%) |
Mar 19, 2009 | 8.280 | 8.288 | 8.152 | 8.191 | 1,951,670 | -0.07(-0.89%) |
Mar 18, 2009 | 7.982 | 8.328 | 7.898 | 8.265 | 4,254,090 | +0.22(+2.76%) |
Mar 17, 2009 | 7.847 | 8.060 | 7.833 | 8.043 | 2,862,570 | +0.24(+3.10%) |
Mar 16, 2009 | 7.863 | 7.948 | 7.791 | 7.802 | 3,322,531 | +0.08(+1.08%) |
Mar 13, 2009 | 7.658 | 7.720 | 7.592 | 7.718 | 0 | +0.12(+1.65%) |
Mar 12, 2009 | 7.381 | 7.616 | 7.338 | 7.593 | 2,822,942 | +0.27(+3.67%) |
Mar 11, 2009 | 7.309 | 7.409 | 7.243 | 7.325 | 2,776,972 | +0.06(+0.78%) |
Mar 10, 2009 | 7.088 | 7.330 | 7.084 | 7.268 | 4,438,513 | +0.28(+3.94%) |
Mar 09, 2009 | 7.013 | 7.137 | 6.970 | 6.993 | 4,341,079 | -0.31(-4.30%) |
Mar 06, 2009 | 7.319 | 7.404 | 7.152 | 7.307 | 0 | +0.07(+0.93%) |
Mar 05, 2009 | 7.319 | 7.427 | 7.235 | 7.240 | 2,545,469 | -0.22(-2.99%) |
Mar 04, 2009 | 7.446 | 7.557 | 7.397 | 7.463 | 4,914,145 | +0.18(+2.45%) |
Mar 02, 2009 | 7.479 | 7.522 | 7.247 | 7.285 | 6,519,815 | -0.18(-2.39%) |
Feb 27, 2009 | 7.475 | 7.630 | 7.430 | 7.463 | 0 | +0.01(+0.07%) |
Feb 26, 2009 | 7.612 | 7.661 | 7.443 | 7.458 | 3,739,470 | +0.27(+3.80%) |
Feb 25, 2009 | 7.216 | 7.289 | 7.048 | 7.185 | 3,354,535 | -0.12(-1.65%) |
Feb 24, 2009 | 7.103 | 7.340 | 7.084 | 7.306 | 4,511,150 | +0.36(+5.14%) |
Feb 23, 2009 | 7.216 | 7.236 | 6.930 | 6.949 | 3,896,595 | -0.12(-1.65%) |
Feb 20, 2009 | 6.859 | 7.125 | 6.851 | 7.066 | 0 | +0.06(+0.90%) |
Feb 19, 2009 | 7.129 | 7.181 | 6.968 | 7.002 | 4,199,387 | -0.04(-0.55%) |
Feb 18, 2009 | 7.126 | 7.126 | 6.947 | 7.041 | 2,824,885 | -0.06(-0.87%) |
Feb 17, 2009 | 7.114 | 7.207 | 7.037 | 7.103 | 2,384,354 | -0.35(-4.76%) |
Feb 13, 2009 | 7.524 | 7.581 | 7.458 | 7.458 | 2,720,729 | +0.10(+1.31%) |
Feb 12, 2009 | 7.231 | 7.372 | 7.133 | 7.361 | 4,232,962 | -0.04(-0.58%) |
Feb 11, 2009 | 7.452 | 7.506 | 7.307 | 7.404 | 2,343,268 | -0.01(-0.09%) |
Feb 10, 2009 | 7.698 | 7.798 | 7.357 | 7.411 | 3,463,828 | -0.31(-4.02%) |
Feb 09, 2009 | 7.733 | 7.787 | 7.649 | 7.721 | 2,610,110 | +0.04(+0.47%) |
Feb 06, 2009 | 7.568 | 7.740 | 7.560 | 7.685 | 0 | +0.20(+2.71%) |
Feb 05, 2009 | 7.349 | 7.598 | 7.203 | 7.482 | 7,571,209 | +0.12(+1.64%) |
Feb 04, 2009 | 7.364 | 7.553 | 7.315 | 7.361 | 3,590,229 | -0.09(-1.23%) |
Feb 03, 2009 | 7.325 | 7.501 | 7.289 | 7.452 | 2,981,087 | +0.28(+3.88%) |
Feb 02, 2009 | 7.091 | 7.238 | 7.075 | 7.174 | 2,647,809 | -0.03(-0.37%) |
Jan 30, 2009 | 7.311 | 7.341 | 7.134 | 7.201 | 0 | -0.08(-1.09%) |
Jan 29, 2009 | 7.536 | 7.536 | 7.254 | 7.280 | 4,356,355 | -0.50(-6.45%) |
Jan 28, 2009 | 7.810 | 7.859 | 7.709 | 7.783 | 2,830,223 | +0.20(+2.68%) |
Jan 27, 2009 | 7.553 | 7.632 | 7.333 | 7.580 | 4,693,928 | -0.19(-2.51%) |
Jan 26, 2009 | 7.769 | 7.878 | 7.686 | 7.775 | 2,067,306 | +0.04(+0.49%) |
Jan 23, 2009 | 7.516 | 7.807 | 7.448 | 7.737 | 0 | +0.02(+0.28%) |
Jan 22, 2009 | 7.658 | 7.791 | 7.540 | 7.716 | 3,432,472 | -0.24(-2.96%) |
Jan 21, 2009 | 7.948 | 7.956 | 7.627 | 7.951 | 3,050,008 | +0.32(+4.17%) |
Jan 20, 2009 | 8.046 | 8.046 | 7.615 | 7.632 | 3,663,528 | -0.44(-5.49%) |
Jan 16, 2009 | 8.207 | 8.226 | 7.884 | 8.076 | 0 | +0.01(+0.15%) |
Jan 15, 2009 | 7.921 | 8.132 | 7.755 | 8.064 | 3,655,429 | +0.05(+0.65%) |
Jan 14, 2009 | 8.034 | 8.061 | 7.888 | 8.011 | 3,234,566 | -0.30(-3.60%) |
Jan 13, 2009 | 8.295 | 8.472 | 8.225 | 8.311 | 3,235,899 | -0.18(-2.15%) |
Jan 12, 2009 | 8.628 | 8.639 | 8.449 | 8.493 | 3,057,818 | -0.16(-1.86%) |
Jan 09, 2009 | 8.790 | 8.796 | 8.633 | 8.655 | 2,856,882 | -0.30(-3.40%) |
Jan 08, 2009 | 8.859 | 8.966 | 8.797 | 8.960 | 2,778,349 | +0.16(+1.82%) |
Jan 07, 2009 | 8.999 | 8.999 | 8.751 | 8.800 | 3,297,071 | -0.13(-1.44%) |
Jan 06, 2009 | 8.903 | 8.964 | 8.742 | 8.929 | 3,617,387 | -0.10(-1.16%) |
Jan 05, 2009 | 9.019 | 9.099 | 8.966 | 9.033 | 4,309,946 | -0.11(-1.23%) |
Jan 02, 2009 | 9.032 | 9.177 | 9.008 | 9.146 | 0 | +0.09(+1.04%) |
Jan 01, 2009 | 8.929 | 9.123 | 8.888 | 9.052 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.929 | 9.123 | 8.888 | 9.052 | 4,231,071 | -0.03(-0.35%) |
Dec 30, 2008 | 8.993 | 9.097 | 8.939 | 9.085 | 7,664,935 | +0.21(+2.38%) |
Dec 29, 2008 | 9.017 | 9.050 | 8.813 | 8.874 | 2,800,333 | -0.09(-1.03%) |
Dec 26, 2008 | 8.798 | 8.997 | 8.789 | 8.966 | 0 | +0.13(+1.51%) |
Dec 24, 2008 | 8.711 | 8.960 | 8.664 | 8.833 | 993,534 | +0.01(+0.08%) |
Dec 23, 2008 | 8.980 | 8.997 | 8.785 | 8.827 | 3,383,785 | -0.10(-1.10%) |
Dec 22, 2008 | 8.976 | 9.016 | 8.775 | 8.925 | 3,284,914 | -0.02(-0.21%) |
Dec 19, 2008 | 9.075 | 9.123 | 8.867 | 8.943 | 3,972,991 | -0.26(-2.87%) |
Dec 18, 2008 | 9.564 | 9.641 | 9.132 | 9.208 | 4,565,942 | -0.31(-3.27%) |
Dec 17, 2008 | 9.293 | 9.598 | 9.293 | 9.520 | 4,862,302 | +0.11(+1.20%) |
Dec 16, 2008 | 8.921 | 9.430 | 8.816 | 9.407 | 5,034,576 | +0.55(+6.22%) |
Dec 15, 2008 | 8.413 | 8.910 | 8.413 | 8.856 | 4,461,733 | +0.14(+1.62%) |
Dec 12, 2008 | 8.468 | 8.788 | 8.453 | 8.715 | 0 | +0.13(+1.55%) |
Dec 11, 2008 | 8.691 | 8.797 | 8.554 | 8.582 | 4,784,856 | +0.04(+0.47%) |
Dec 10, 2008 | 8.448 | 8.570 | 8.398 | 8.542 | 5,135,308 | +0.21(+2.48%) |
Dec 09, 2008 | 8.378 | 8.515 | 8.254 | 8.335 | 3,885,465 | -0.08(-0.89%) |
Dec 08, 2008 | 8.356 | 8.496 | 8.256 | 8.410 | 2,909,932 | +0.18(+2.15%) |
Dec 05, 2008 | 7.870 | 8.257 | 7.791 | 8.233 | 0 | +0.16(+2.03%) |
Dec 04, 2008 | 8.093 | 8.292 | 7.956 | 8.069 | 3,478,799 | -0.19(-2.28%) |
Dec 03, 2008 | 8.039 | 8.265 | 7.941 | 8.257 | 5,474,727 | +0.10(+1.20%) |
Dec 02, 2008 | 8.010 | 8.190 | 7.913 | 8.159 | 7,285,762 | +0.43(+5.56%) |
Dec 01, 2008 | 7.924 | 7.948 | 7.725 | 7.729 | 3,938,001 | -0.47(-5.73%) |
Nov 28, 2008 | 8.133 | 8.199 | 8.010 | 8.199 | 1,860,444 | -0.08(-0.99%) |
Nov 26, 2008 | 8.112 | 8.296 | 8.000 | 8.281 | 4,168,001 | +0.03(+0.41%) |
Nov 25, 2008 | 8.225 | 8.389 | 7.925 | 8.248 | 6,913,825 | +0.30(+3.73%) |
Nov 24, 2008 | 7.748 | 8.095 | 7.696 | 7.951 | 4,911,726 | +0.45(+6.06%) |
Nov 21, 2008 | 7.473 | 7.549 | 7.033 | 7.497 | 6,063,293 | +0.44(+6.18%) |
Nov 20, 2008 | 7.430 | 7.647 | 7.047 | 7.060 | 8,266,514 | -0.17(-2.41%) |
Nov 19, 2008 | 7.670 | 7.815 | 7.235 | 7.235 | 4,477,724 | -0.30(-4.04%) |
Nov 18, 2008 | 7.403 | 7.657 | 7.298 | 7.540 | 6,589,764 | +0.08(+1.01%) |
Nov 17, 2008 | 7.467 | 7.755 | 7.338 | 7.465 | 5,271,275 | -0.18(-2.41%) |
Nov 14, 2008 | 7.759 | 8.011 | 7.618 | 7.649 | 0 | -0.32(-4.00%) |
Nov 13, 2008 | 7.383 | 7.979 | 7.130 | 7.967 | 5,071,620 | +0.74(+10.20%) |
Nov 12, 2008 | 7.373 | 7.473 | 7.197 | 7.229 | 3,583,589 | -0.20(-2.64%) |
Nov 11, 2008 | 7.636 | 7.657 | 7.368 | 7.426 | 5,715,097 | -0.01(-0.14%) |
Nov 10, 2008 | 7.700 | 7.714 | 7.326 | 7.436 | 3,645,334 | -0.16(-2.14%) |
Nov 07, 2008 | 7.412 | 7.630 | 7.311 | 7.599 | 0 | +0.48(+6.82%) |
Nov 06, 2008 | 7.450 | 7.581 | 7.087 | 7.114 | 3,798,625 | -0.73(-9.30%) |
Nov 05, 2008 | 8.111 | 8.377 | 7.823 | 7.843 | 3,796,711 | -0.28(-3.46%) |
Nov 04, 2008 | 7.747 | 8.124 | 7.730 | 8.124 | 3,257,681 | +0.64(+8.62%) |
Nov 03, 2008 | 7.364 | 7.564 | 7.337 | 7.479 | 1,951,357 | +0.03(+0.34%) |
Oct 31, 2008 | 7.211 | 7.555 | 7.149 | 7.454 | 0 | +0.10(+1.35%) |
Oct 30, 2008 | 7.436 | 7.462 | 7.177 | 7.354 | 7,519,596 | +0.12(+1.65%) |
Oct 29, 2008 | 7.094 | 7.444 | 7.043 | 7.235 | 4,273,862 | +0.36(+5.17%) |
Oct 28, 2008 | 6.445 | 6.890 | 6.272 | 6.879 | 7,253,848 | +0.48(+7.47%) |
Oct 27, 2008 | 6.444 | 6.649 | 6.355 | 6.401 | 3,213,260 | -0.44(-6.44%) |
Oct 24, 2008 | 6.538 | 7.052 | 6.538 | 6.841 | 0 | -0.37(-5.11%) |
Oct 23, 2008 | 6.978 | 7.311 | 6.883 | 7.209 | 6,797,943 | +0.03(+0.36%) |
Oct 22, 2008 | 7.553 | 7.560 | 7.012 | 7.184 | 6,681,473 | -0.84(-10.52%) |
Oct 21, 2008 | 8.232 | 8.319 | 7.987 | 8.029 | 7,326,477 | -0.73(-8.36%) |
Oct 20, 2008 | 8.500 | 8.761 | 8.417 | 8.761 | 3,721,372 | +0.46(+5.52%) |
Oct 17, 2008 | 8.111 | 8.625 | 8.090 | 8.303 | 0 | +0.06(+0.70%) |
Oct 16, 2008 | 8.116 | 8.284 | 7.725 | 8.245 | 6,252,176 | +0.37(+4.69%) |
Oct 15, 2008 | 8.538 | 8.592 | 7.863 | 7.876 | 5,659,769 | -0.45(-5.44%) |
Oct 14, 2008 | 8.839 | 8.887 | 8.328 | 8.328 | 6,692,678 | -0.26(-3.02%) |
Oct 13, 2008 | 8.127 | 8.587 | 8.033 | 8.587 | 4,393,116 | +1.04(+13.73%) |
Oct 10, 2008 | 7.303 | 7.724 | 7.149 | 7.550 | 0 | -0.39(-4.97%) |
Oct 09, 2008 | 8.577 | 8.629 | 7.912 | 7.945 | 5,843,255 | -0.65(-7.58%) |
Oct 08, 2008 | 8.831 | 8.985 | 8.468 | 8.597 | 3,995,019 | -0.24(-2.75%) |
Oct 07, 2008 | 9.346 | 9.399 | 8.827 | 8.840 | 3,381,648 | -0.14(-1.53%) |
Oct 06, 2008 | 9.164 | 9.222 | 8.683 | 8.977 | 6,141,014 | -0.41(-4.41%) |
Oct 03, 2008 | 9.395 | 9.755 | 9.338 | 9.391 | 0 | -0.02(-0.21%) |
Oct 02, 2008 | 9.616 | 9.633 | 9.407 | 9.411 | 1,836,577 | -0.36(-3.68%) |
Oct 01, 2008 | 9.649 | 9.834 | 9.555 | 9.771 | 1,538,914 | +0.17(+1.75%) |
Sep 30, 2008 | 9.548 | 9.624 | 9.462 | 9.603 | 2,635,213 | +0.16(+1.65%) |
Sep 29, 2008 | 9.870 | 9.881 | 9.290 | 9.447 | 3,523,534 | -0.72(-7.11%) |
Sep 26, 2008 | 10.11 | 10.17 | 9.997 | 10.17 | 0 | +0.03(+0.27%) |
Sep 25, 2008 | 10.15 | 10.18 | 10.08 | 10.14 | 2,100,620 | +0.42(+4.28%) |
Sep 24, 2008 | 10.08 | 10.08 | 9.659 | 9.727 | 6,276,877 | -0.43(-4.23%) |
Sep 23, 2008 | 10.38 | 10.41 | 10.08 | 10.16 | 3,962,397 | -0.22(-2.14%) |
Sep 22, 2008 | 10.37 | 10.63 | 10.29 | 10.38 | 2,836,521 | -0.05(-0.53%) |
Sep 19, 2008 | 10.21 | 10.49 | 10.15 | 10.43 | 0 | +0.46(+4.66%) |
Sep 18, 2008 | 9.780 | 10.01 | 9.693 | 9.968 | 3,903,354 | +0.39(+4.07%) |
Sep 17, 2008 | 9.701 | 9.796 | 9.479 | 9.579 | 3,567,635 | -0.12(-1.27%) |
Sep 16, 2008 | 9.696 | 9.788 | 9.411 | 9.702 | 4,319,922 | +0.13(+1.35%) |
Sep 15, 2008 | 9.607 | 9.670 | 9.492 | 9.573 | 4,583,436 | -0.39(-3.95%) |
Sep 12, 2008 | 9.771 | 9.994 | 9.731 | 9.967 | 0 | +0.30(+3.06%) |
Sep 11, 2008 | 9.430 | 9.672 | 9.406 | 9.672 | 2,684,101 | +0.12(+1.28%) |
Sep 10, 2008 | 9.649 | 9.678 | 9.532 | 9.549 | 3,380,181 | +0.05(+0.57%) |
Sep 09, 2008 | 9.717 | 9.744 | 9.489 | 9.496 | 3,283,246 | -0.18(-1.85%) |
Sep 08, 2008 | 9.759 | 9.776 | 9.579 | 9.674 | 3,464,975 | +0.11(+1.15%) |
Sep 05, 2008 | 9.638 | 9.653 | 9.451 | 9.564 | 0 | -0.12(-1.22%) |
Sep 04, 2008 | 10.08 | 10.10 | 9.680 | 9.682 | 3,546,143 | -0.44(-4.31%) |
Sep 03, 2008 | 10.11 | 10.14 | 10.05 | 10.12 | 3,528,551 | +0.14(+1.37%) |
Sep 02, 2008 | 9.696 | 10.09 | 9.696 | 9.982 | 1,524,278 | +0.03(+0.32%) |
Aug 29, 2008 | 10.01 | 10.05 | 9.941 | 9.950 | 0 | -0.10(-0.95%) |
Aug 28, 2008 | 10.05 | 10.08 | 10.00 | 10.04 | 2,031,341 | +0.11(+1.12%) |
Aug 27, 2008 | 9.928 | 9.950 | 9.861 | 9.933 | 1,186,899 | +0.26(+2.68%) |
Aug 26, 2008 | 9.645 | 9.735 | 9.616 | 9.674 | 1,199,547 | -0.06(-0.57%) |
Aug 25, 2008 | 9.806 | 9.856 | 9.685 | 9.729 | 1,844,051 | -0.14(-1.46%) |
Aug 22, 2008 | 9.825 | 9.927 | 9.819 | 9.873 | 0 | +0.05(+0.49%) |
Aug 21, 2008 | 9.786 | 9.841 | 9.721 | 9.825 | 2,054,002 | +0.04(+0.37%) |
Aug 20, 2008 | 9.770 | 9.813 | 9.723 | 9.788 | 2,329,540 | +0.08(+0.87%) |
Aug 19, 2008 | 9.770 | 9.782 | 9.655 | 9.704 | 1,741,994 | -0.10(-1.07%) |
Aug 18, 2008 | 9.943 | 9.943 | 9.772 | 9.809 | 1,488,753 | +0.03(+0.29%) |
Aug 15, 2008 | 9.802 | 9.822 | 9.752 | 9.780 | 0 | -0.11(-1.11%) |
Aug 14, 2008 | 9.872 | 9.970 | 9.843 | 9.890 | 2,902,837 | -0.18(-1.77%) |
Aug 13, 2008 | 10.10 | 10.13 | 9.998 | 10.07 | 2,005,181 | -0.04(-0.40%) |
Aug 12, 2008 | 10.14 | 10.17 | 10.07 | 10.11 | 2,246,221 | -0.01(-0.08%) |
Aug 11, 2008 | 10.13 | 10.18 | 10.07 | 10.12 | 1,265,759 | +0.01(+0.13%) |
Aug 08, 2008 | 9.941 | 10.14 | 9.905 | 10.10 | 2,278,232 | -0.05(-0.46%) |
Aug 07, 2008 | 10.26 | 10.26 | 10.14 | 10.15 | 2,692,357 | -0.33(-3.10%) |
Aug 06, 2008 | 10.40 | 10.50 | 10.34 | 10.48 | 2,112,710 | -0.09(-0.83%) |
Aug 05, 2008 | 10.44 | 10.57 | 10.39 | 10.56 | 3,059,299 | +0.22(+2.16%) |
Aug 04, 2008 | 10.31 | 10.41 | 10.30 | 10.34 | 3,330,206 | +0.01(+0.09%) |