Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.00 | 10.19 | 10.00 | 10.17 | 9,051,512 | +0.13(+1.28%) |
Aug 28, 2009 | 10.14 | 10.14 | 10.02 | 10.05 | 6,809,417 | -0.08(-0.78%) |
Aug 27, 2009 | 10.10 | 10.15 | 10.00 | 10.12 | 7,513,969 | -0.01(-0.10%) |
Aug 26, 2009 | 10.08 | 10.17 | 10.04 | 10.13 | 5,527,619 | +0.02(+0.20%) |
Aug 25, 2009 | 10.07 | 10.15 | 10.01 | 10.12 | 7,240,571 | +0.05(+0.54%) |
Aug 24, 2009 | 10.04 | 10.06 | 9.957 | 10.06 | 5,969,869 | +0.04(+0.45%) |
Aug 21, 2009 | 9.862 | 10.07 | 9.823 | 10.02 | 8,074,166 | +0.18(+1.81%) |
Aug 20, 2009 | 9.714 | 9.862 | 9.664 | 9.838 | 7,309,036 | +0.07(+0.71%) |
Aug 19, 2009 | 9.590 | 9.838 | 9.560 | 9.768 | 7,715,817 | +0.11(+1.18%) |
Aug 18, 2009 | 9.610 | 9.699 | 9.550 | 9.654 | 8,732,778 | +0.20(+2.15%) |
Aug 17, 2009 | 9.491 | 9.605 | 9.416 | 9.451 | 10,034,659 | -0.06(-0.68%) |
Aug 14, 2009 | 9.689 | 9.738 | 9.486 | 9.515 | 9,557,673 | -0.16(-1.69%) |
Aug 13, 2009 | 9.788 | 9.793 | 9.575 | 9.679 | 8,845,909 | -0.06(-0.61%) |
Aug 12, 2009 | 9.699 | 9.818 | 9.674 | 9.738 | 5,112,770 | +0.02(+0.26%) |
Aug 11, 2009 | 9.704 | 9.758 | 9.639 | 9.714 | 4,104,823 | +0.01(+0.10%) |
Aug 10, 2009 | 9.704 | 9.723 | 9.664 | 9.704 | 4,586,550 | -0.00(-0.05%) |
Aug 07, 2009 | 9.733 | 9.818 | 9.659 | 9.709 | 6,254,896 | -0.00(-0.05%) |
Aug 06, 2009 | 9.778 | 9.833 | 9.664 | 9.714 | 5,106,600 | -0.02(-0.25%) |
Aug 05, 2009 | 9.808 | 9.857 | 9.699 | 9.738 | 7,134,597 | -0.02(-0.25%) |
Aug 04, 2009 | 9.823 | 9.912 | 9.753 | 9.763 | 4,343,832 | -0.04(-0.46%) |
Aug 03, 2009 | 9.847 | 9.847 | 9.652 | 9.808 | 7,122,378 | +0.08(+0.82%) |
Jul 31, 2009 | 9.763 | 9.823 | 9.704 | 9.729 | 6,013,812 | -0.04(-0.41%) |
Jul 30, 2009 | 9.882 | 9.912 | 9.763 | 9.768 | 8,325,989 | +0.01(+0.10%) |
Jul 29, 2009 | 9.694 | 9.783 | 9.664 | 9.758 | 7,395,023 | -0.10(-1.06%) |
Jul 28, 2009 | 9.738 | 9.862 | 9.669 | 9.862 | 8,669,455 | +0.11(+1.17%) |
Jul 27, 2009 | 9.699 | 9.803 | 9.580 | 9.748 | 9,153,317 | +0.00(+0.00%) |
Jul 24, 2009 | 9.610 | 9.773 | 9.570 | 9.748 | 679 | +0.12(+1.29%) |
Jul 23, 2009 | 9.451 | 9.738 | 9.392 | 9.624 | 8,161,288 | +0.18(+1.94%) |
Jul 22, 2009 | 9.436 | 9.555 | 9.421 | 9.441 | 7,053,731 | -0.04(-0.42%) |
Jul 21, 2009 | 9.486 | 9.560 | 9.372 | 9.481 | 7,671,586 | +0.04(+0.47%) |
Jul 20, 2009 | 9.416 | 9.446 | 9.287 | 9.436 | 6,715,651 | +0.06(+0.69%) |
Jul 17, 2009 | 9.451 | 9.461 | 9.332 | 9.372 | 9,178,909 | -0.10(-1.10%) |
Jul 16, 2009 | 9.436 | 9.535 | 9.392 | 9.476 | 7,077,387 | +0.03(+0.37%) |
Jul 15, 2009 | 9.416 | 9.446 | 9.362 | 9.441 | 9,067,949 | +0.07(+0.79%) |
Jul 14, 2009 | 9.362 | 9.372 | 9.283 | 9.367 | 9,327,413 | +0.03(+0.32%) |
Jul 13, 2009 | 9.286 | 9.367 | 9.258 | 9.337 | 9,621,945 | +0.07(+0.80%) |
Jul 10, 2009 | 9.307 | 9.513 | 9.188 | 9.263 | 5,965,986 | -0.05(-0.59%) |
Jul 09, 2009 | 9.367 | 9.389 | 9.218 | 9.317 | 8,452,419 | +0.00(+0.00%) |
Jul 08, 2009 | 9.416 | 9.461 | 9.243 | 9.317 | 7,976,466 | -0.09(-0.95%) |
Jul 07, 2009 | 9.525 | 9.590 | 9.382 | 9.406 | 12,084,911 | -0.14(-1.50%) |
Jul 06, 2009 | 9.188 | 9.590 | 9.173 | 9.550 | 9,089,963 | +0.35(+3.83%) |
Jul 02, 2009 | 9.431 | 9.520 | 9.198 | 9.198 | 10,524,069 | -0.32(-3.38%) |
Jul 01, 2009 | 9.496 | 9.694 | 9.456 | 9.520 | 10,438,549 | +0.07(+0.79%) |
Jun 30, 2009 | 9.595 | 9.639 | 9.357 | 9.446 | 12,357,968 | -0.19(-1.95%) |
Jun 29, 2009 | 9.585 | 9.639 | 9.481 | 9.634 | 6,606,170 | +0.05(+0.52%) |
Jun 26, 2009 | 9.506 | 9.634 | 9.451 | 9.585 | 8,950,886 | +0.08(+0.83%) |
Jun 25, 2009 | 9.307 | 9.515 | 9.248 | 9.506 | 26,218,252 | -0.42(-4.24%) |
Jun 24, 2009 | 9.833 | 9.942 | 9.788 | 9.927 | 12,836,556 | +0.12(+1.26%) |
Jun 23, 2009 | 9.808 | 9.862 | 9.689 | 9.803 | 15,425,188 | +0.42(+4.44%) |
Jun 22, 2009 | 9.287 | 9.451 | 9.283 | 9.387 | 9,601,731 | +0.09(+0.96%) |
Jun 19, 2009 | 9.456 | 9.471 | 9.248 | 9.297 | 7,551,556 | -0.10(-1.05%) |
Jun 18, 2009 | 9.203 | 9.466 | 9.203 | 9.396 | 12,767,669 | +0.22(+2.43%) |
Jun 17, 2009 | 9.223 | 9.322 | 9.154 | 9.173 | 7,531,938 | -0.04(-0.43%) |
Jun 16, 2009 | 9.258 | 9.322 | 9.203 | 9.213 | 8,005,392 | -0.02(-0.27%) |
Jun 15, 2009 | 9.317 | 9.332 | 9.169 | 9.238 | 11,717,877 | -0.41(-4.21%) |
Jun 12, 2009 | 9.674 | 9.758 | 9.585 | 9.644 | 8,894,961 | -0.08(-0.82%) |
Jun 11, 2009 | 9.649 | 9.871 | 9.600 | 9.724 | 7,448,478 | +0.15(+1.61%) |
Jun 10, 2009 | 9.783 | 9.818 | 9.466 | 9.570 | 8,459,993 | -0.14(-1.48%) |
Jun 09, 2009 | 9.818 | 9.833 | 9.669 | 9.714 | 5,868,377 | -0.08(-0.81%) |
Jun 08, 2009 | 9.793 | 9.852 | 9.719 | 9.793 | 5,779,040 | -0.04(-0.40%) |
Jun 05, 2009 | 9.788 | 9.838 | 9.694 | 9.833 | 8,604,109 | +0.11(+1.17%) |
Jun 04, 2009 | 9.565 | 9.743 | 9.520 | 9.719 | 7,421,480 | +0.10(+1.03%) |
Jun 03, 2009 | 9.565 | 9.639 | 9.540 | 9.620 | 6,476,732 | -0.04(-0.46%) |
Jun 02, 2009 | 9.401 | 9.748 | 9.387 | 9.664 | 9,761,959 | +0.27(+2.85%) |
Jun 01, 2009 | 9.302 | 9.431 | 9.253 | 9.396 | 7,185,173 | +0.18(+1.99%) |
May 29, 2009 | 9.109 | 9.213 | 9.030 | 9.213 | 6,938,968 | +0.11(+1.25%) |
May 28, 2009 | 9.089 | 9.124 | 8.891 | 9.099 | 7,491,834 | +0.04(+0.49%) |
May 27, 2009 | 9.248 | 9.287 | 9.027 | 9.055 | 6,976,795 | -0.21(-2.30%) |
May 26, 2009 | 9.109 | 9.278 | 9.064 | 9.268 | 6,746,999 | +0.13(+1.41%) |
May 22, 2009 | 9.045 | 9.228 | 9.045 | 9.139 | 5,366,933 | +0.06(+0.71%) |
May 21, 2009 | 9.119 | 9.218 | 8.960 | 9.074 | 8,246,278 | -0.12(-1.29%) |
May 20, 2009 | 9.114 | 9.278 | 9.104 | 9.193 | 12,520,903 | +0.09(+1.03%) |
May 19, 2009 | 9.005 | 9.109 | 8.916 | 9.099 | 10,857,282 | +0.14(+1.55%) |
May 18, 2009 | 8.802 | 8.975 | 8.752 | 8.960 | 8,802,573 | +0.21(+2.38%) |
May 15, 2009 | 8.777 | 8.827 | 8.698 | 8.752 | 8,102,455 | -0.02(-0.28%) |
May 14, 2009 | 8.797 | 8.846 | 8.727 | 8.777 | 5,925,395 | +0.05(+0.62%) |
May 13, 2009 | 8.787 | 8.846 | 8.623 | 8.722 | 8,386,954 | -0.11(-1.23%) |
May 12, 2009 | 8.757 | 8.876 | 8.718 | 8.832 | 8,774,044 | +0.10(+1.19%) |
May 11, 2009 | 8.673 | 8.797 | 8.643 | 8.727 | 8,938,079 | +0.02(+0.23%) |
May 08, 2009 | 8.762 | 8.841 | 8.663 | 8.708 | 10,008,477 | +0.02(+0.23%) |
May 07, 2009 | 8.797 | 8.846 | 8.653 | 8.688 | 9,175,101 | -0.08(-0.90%) |
May 06, 2009 | 8.995 | 9.035 | 8.722 | 8.767 | 8,779,423 | -0.19(-2.10%) |
May 05, 2009 | 8.970 | 9.094 | 8.916 | 8.955 | 5,934,782 | +0.01(+0.11%) |
May 04, 2009 | 8.861 | 8.960 | 8.861 | 8.945 | 9,523,313 | +0.05(+0.56%) |
May 01, 2009 | 8.782 | 8.950 | 8.757 | 8.896 | 6,637,857 | +0.12(+1.41%) |
Apr 30, 2009 | 8.896 | 8.965 | 8.698 | 8.772 | 10,378,012 | -0.09(-1.06%) |
Apr 29, 2009 | 8.846 | 8.950 | 8.802 | 8.866 | 5,827,381 | -0.00(-0.06%) |
Apr 28, 2009 | 8.628 | 8.941 | 8.618 | 8.871 | 5,736,236 | +0.16(+1.88%) |
Apr 27, 2009 | 8.836 | 8.911 | 8.678 | 8.708 | 7,690,079 | -0.16(-1.79%) |
Apr 24, 2009 | 8.955 | 8.995 | 8.792 | 8.866 | 6,160,990 | -0.07(-0.78%) |
Apr 23, 2009 | 8.891 | 8.960 | 8.827 | 8.936 | 9,305,480 | +0.02(+0.28%) |
Apr 22, 2009 | 8.901 | 9.000 | 8.846 | 8.911 | 10,791,184 | +0.01(+0.11%) |
Apr 21, 2009 | 8.782 | 9.030 | 8.782 | 8.901 | 7,208,242 | +0.06(+0.67%) |
Apr 20, 2009 | 8.985 | 9.074 | 8.841 | 8.841 | 8,944,076 | -0.21(-2.35%) |
Apr 17, 2009 | 9.000 | 9.159 | 8.926 | 9.055 | 8,278,422 | +0.08(+0.88%) |
Apr 16, 2009 | 8.856 | 9.005 | 8.742 | 8.975 | 9,076,002 | +0.14(+1.57%) |
Apr 15, 2009 | 8.762 | 8.861 | 8.718 | 8.836 | 5,943,492 | +0.16(+1.89%) |
Apr 14, 2009 | 8.708 | 8.777 | 8.613 | 8.673 | 9,248,241 | -0.10(-1.13%) |
Apr 13, 2009 | 8.678 | 8.871 | 8.658 | 8.772 | 9,675,782 | +0.02(+0.28%) |
Apr 09, 2009 | 8.648 | 8.752 | 8.554 | 8.747 | 8,520,964 | +0.12(+1.38%) |
Apr 08, 2009 | 8.529 | 8.638 | 8.475 | 8.628 | 7,086,725 | +0.11(+1.28%) |
Apr 07, 2009 | 8.465 | 8.608 | 8.460 | 8.519 | 6,709,817 | +0.03(+0.41%) |
Apr 06, 2009 | 8.385 | 8.569 | 8.301 | 8.485 | 7,972,301 | +0.01(+0.12%) |
Apr 03, 2009 | 8.485 | 8.539 | 8.400 | 8.475 | 6,719,845 | -0.02(-0.29%) |
Apr 02, 2009 | 8.381 | 8.623 | 8.321 | 8.499 | 13,103,007 | +0.21(+2.51%) |
Apr 01, 2009 | 8.276 | 8.356 | 8.113 | 8.291 | 14,498,836 | -0.07(-0.83%) |
Mar 31, 2009 | 8.291 | 8.455 | 8.237 | 8.361 | 11,417,055 | +0.12(+1.50%) |
Mar 30, 2009 | 8.284 | 8.390 | 8.128 | 8.237 | 8,446,010 | -0.18(-2.18%) |
Mar 26, 2009 | 7.900 | 8.455 | 7.885 | 8.420 | 22,495,238 | +0.71(+9.19%) |
Mar 25, 2009 | 7.687 | 7.726 | 7.573 | 7.711 | 13,207,946 | +0.07(+0.91%) |
Mar 24, 2009 | 7.707 | 7.751 | 7.607 | 7.642 | 9,573,325 | -0.09(-1.15%) |
Mar 23, 2009 | 7.538 | 7.731 | 7.528 | 7.731 | 12,394,724 | +0.26(+3.52%) |
Mar 20, 2009 | 7.226 | 7.538 | 7.226 | 7.469 | 15,877,709 | +0.19(+2.66%) |
Mar 19, 2009 | 7.414 | 7.444 | 7.211 | 7.275 | 7,965,985 | -0.10(-1.41%) |
Mar 18, 2009 | 7.474 | 7.493 | 7.280 | 7.379 | 8,863,415 | -0.19(-2.49%) |
Mar 17, 2009 | 7.399 | 7.568 | 7.340 | 7.568 | 7,529,385 | +0.18(+2.48%) |
Mar 16, 2009 | 7.394 | 7.513 | 7.335 | 7.384 | 8,823,421 | +0.04(+0.61%) |
Mar 13, 2009 | 7.265 | 7.350 | 7.206 | 7.340 | 0 | +0.10(+1.44%) |
Mar 12, 2009 | 6.953 | 7.236 | 6.938 | 7.236 | 9,522,731 | +0.29(+4.14%) |
Mar 11, 2009 | 7.270 | 7.300 | 6.938 | 6.948 | 14,089,306 | -0.28(-3.84%) |
Mar 10, 2009 | 7.171 | 7.246 | 7.127 | 7.226 | 8,630,358 | +0.12(+1.67%) |
Mar 09, 2009 | 7.256 | 7.300 | 7.082 | 7.107 | 5,723,518 | -0.18(-2.52%) |
Mar 06, 2009 | 7.246 | 7.389 | 7.151 | 7.290 | 0 | +0.11(+1.52%) |
Mar 05, 2009 | 7.528 | 7.538 | 7.127 | 7.181 | 10,142,653 | -0.38(-5.05%) |
Mar 04, 2009 | 7.469 | 7.667 | 7.389 | 7.563 | 8,890,877 | +0.15(+2.01%) |
Mar 02, 2009 | 7.409 | 7.454 | 7.345 | 7.414 | 11,485,633 | -0.06(-0.80%) |
Feb 27, 2009 | 7.434 | 7.593 | 7.360 | 7.474 | 0 | +0.01(+0.20%) |
Feb 26, 2009 | 7.736 | 7.801 | 7.459 | 7.459 | 7,718,745 | -0.24(-3.15%) |
Feb 25, 2009 | 7.791 | 7.830 | 7.662 | 7.702 | 8,248,926 | -0.10(-1.27%) |
Feb 24, 2009 | 7.692 | 7.845 | 7.617 | 7.801 | 8,097,187 | +0.23(+3.01%) |
Feb 23, 2009 | 7.820 | 7.850 | 7.553 | 7.573 | 7,378,300 | -0.19(-2.43%) |
Feb 20, 2009 | 7.989 | 8.014 | 7.652 | 7.761 | 14,285,099 | -0.29(-3.57%) |
Feb 19, 2009 | 8.029 | 8.162 | 7.959 | 8.048 | 8,119,148 | +0.08(+1.06%) |
Feb 18, 2009 | 8.108 | 8.133 | 7.900 | 7.964 | 8,446,145 | -0.09(-1.17%) |
Feb 17, 2009 | 8.113 | 8.177 | 7.835 | 8.058 | 13,034,791 | +0.02(+0.25%) |
Feb 13, 2009 | 8.172 | 8.197 | 8.034 | 8.039 | 7,924,708 | -0.14(-1.70%) |
Feb 12, 2009 | 8.182 | 8.182 | 8.009 | 8.177 | 10,748,641 | +0.00(+0.00%) |
Feb 11, 2009 | 8.212 | 8.301 | 8.123 | 8.177 | 10,976,872 | +0.01(+0.12%) |
Feb 10, 2009 | 8.371 | 8.400 | 8.148 | 8.167 | 11,803,487 | -0.23(-2.77%) |
Feb 09, 2009 | 8.628 | 8.727 | 8.351 | 8.400 | 15,211,690 | -0.26(-3.03%) |
Feb 06, 2009 | 8.638 | 8.767 | 8.613 | 8.663 | 8,569,096 | +0.01(+0.11%) |
Feb 05, 2009 | 8.683 | 8.737 | 8.554 | 8.653 | 10,452,054 | -0.03(-0.34%) |
Feb 04, 2009 | 8.881 | 8.896 | 8.643 | 8.683 | 7,996,853 | -0.17(-1.96%) |
Feb 03, 2009 | 8.633 | 8.908 | 8.579 | 8.856 | 6,903,651 | +0.22(+2.58%) |
Feb 02, 2009 | 8.450 | 8.663 | 8.395 | 8.633 | 6,662,970 | +0.16(+1.87%) |
Jan 30, 2009 | 8.817 | 8.817 | 8.420 | 8.475 | 0 | -0.26(-3.01%) |
Jan 29, 2009 | 8.866 | 8.891 | 8.673 | 8.737 | 7,438,829 | -0.12(-1.34%) |
Jan 28, 2009 | 8.802 | 8.891 | 8.757 | 8.856 | 11,169,728 | +0.00(+0.06%) |
Jan 27, 2009 | 8.797 | 8.881 | 8.678 | 8.851 | 9,854,371 | +0.09(+1.08%) |
Jan 26, 2009 | 8.822 | 8.911 | 8.677 | 8.757 | 16,565,454 | +0.00(+0.06%) |
Jan 23, 2009 | 8.450 | 8.777 | 8.341 | 8.752 | 19,680,188 | +0.31(+3.64%) |
Jan 22, 2009 | 8.252 | 8.509 | 8.227 | 8.445 | 12,137,153 | +0.13(+1.55%) |
Jan 21, 2009 | 8.232 | 8.351 | 8.143 | 8.316 | 12,287,871 | +0.09(+1.15%) |
Jan 20, 2009 | 8.336 | 8.544 | 8.192 | 8.222 | 9,443,962 | -0.20(-2.35%) |
Jan 16, 2009 | 8.366 | 8.490 | 8.267 | 8.420 | 10,646,834 | +0.18(+2.16%) |
Jan 15, 2009 | 8.311 | 8.361 | 8.083 | 8.242 | 9,595,781 | -0.06(-0.78%) |
Jan 14, 2009 | 8.252 | 8.331 | 8.197 | 8.306 | 9,387,952 | -0.06(-0.77%) |
Jan 13, 2009 | 8.177 | 8.376 | 8.172 | 8.371 | 9,591,689 | +0.18(+2.18%) |
Jan 12, 2009 | 8.262 | 8.296 | 8.113 | 8.192 | 8,259,376 | -0.10(-1.20%) |
Jan 09, 2009 | 8.381 | 8.385 | 8.276 | 8.291 | 9,048,114 | -0.03(-0.36%) |
Jan 08, 2009 | 8.291 | 8.341 | 8.257 | 8.321 | 7,203,424 | +0.02(+0.30%) |
Jan 07, 2009 | 8.301 | 8.351 | 8.242 | 8.296 | 8,478,668 | -0.02(-0.30%) |
Jan 06, 2009 | 8.276 | 8.405 | 8.197 | 8.321 | 10,960,850 | +0.08(+1.02%) |
Jan 05, 2009 | 8.321 | 8.410 | 8.118 | 8.237 | 11,070,523 | -0.09(-1.07%) |
Jan 02, 2009 | 8.197 | 8.400 | 8.162 | 8.326 | 0 | +0.15(+1.82%) |
Jan 01, 2009 | 8.093 | 8.356 | 8.093 | 8.177 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.093 | 8.356 | 8.093 | 8.177 | 9,018,717 | +0.08(+0.98%) |
Dec 30, 2008 | 7.999 | 8.212 | 7.959 | 8.098 | 8,292,560 | +0.11(+1.43%) |
Dec 29, 2008 | 8.029 | 8.048 | 7.930 | 7.984 | 5,077,677 | -0.06(-0.74%) |
Dec 26, 2008 | 8.034 | 8.093 | 7.964 | 8.044 | 3,410,361 | +0.05(+0.62%) |
Dec 24, 2008 | 8.148 | 8.148 | 7.954 | 7.994 | 2,000,505 | +0.00(+0.00%) |
Dec 23, 2008 | 8.073 | 8.153 | 7.922 | 7.994 | 7,351,199 | -0.05(-0.68%) |
Dec 22, 2008 | 7.934 | 8.153 | 7.934 | 8.048 | 8,526,927 | +0.13(+1.63%) |
Dec 19, 2008 | 8.252 | 8.485 | 7.890 | 7.920 | 12,228,742 | -0.28(-3.44%) |
Dec 18, 2008 | 8.207 | 8.420 | 8.128 | 8.202 | 14,179,240 | +0.15(+1.85%) |
Dec 17, 2008 | 7.930 | 8.252 | 7.806 | 8.053 | 22,120,414 | +0.59(+7.97%) |
Dec 16, 2008 | 7.102 | 7.464 | 7.057 | 7.459 | 13,515,862 | +0.31(+4.30%) |
Dec 15, 2008 | 7.186 | 7.186 | 7.013 | 7.151 | 8,813,193 | -0.02(-0.35%) |
Dec 12, 2008 | 6.943 | 7.186 | 6.904 | 7.176 | 0 | +0.11(+1.61%) |
Dec 11, 2008 | 7.008 | 7.211 | 6.998 | 7.062 | 10,378,948 | +0.00(+0.07%) |
Dec 10, 2008 | 6.978 | 7.072 | 6.923 | 7.057 | 10,429,728 | +0.13(+1.93%) |
Dec 09, 2008 | 6.953 | 7.062 | 6.864 | 6.923 | 9,242,386 | -0.06(-0.92%) |
Dec 08, 2008 | 7.142 | 7.191 | 6.958 | 6.988 | 9,387,317 | -0.06(-0.91%) |
Dec 05, 2008 | 6.760 | 7.062 | 6.700 | 7.052 | 8,643,655 | +0.21(+3.12%) |
Dec 04, 2008 | 6.909 | 7.072 | 6.770 | 6.839 | 8,506,995 | -0.09(-1.36%) |
Dec 03, 2008 | 6.800 | 6.958 | 6.700 | 6.933 | 10,490,535 | -0.06(-0.85%) |
Dec 02, 2008 | 7.067 | 7.251 | 6.824 | 6.993 | 10,187,207 | +0.00(+0.07%) |
Dec 01, 2008 | 7.280 | 7.280 | 6.968 | 6.988 | 11,964,962 | -0.32(-4.41%) |
Nov 28, 2008 | 7.032 | 7.310 | 7.032 | 7.310 | 3,810,589 | +0.27(+3.87%) |
Nov 26, 2008 | 7.037 | 7.072 | 6.710 | 7.037 | 11,865,938 | -0.08(-1.11%) |
Nov 25, 2008 | 7.553 | 7.627 | 7.042 | 7.117 | 15,163,947 | -0.35(-4.65%) |
Nov 24, 2008 | 7.275 | 7.548 | 7.186 | 7.464 | 11,449,287 | +0.25(+3.51%) |
Nov 21, 2008 | 6.988 | 7.226 | 6.829 | 7.211 | 12,051,785 | +0.32(+4.60%) |
Nov 20, 2008 | 7.404 | 7.424 | 6.869 | 6.894 | 12,269,265 | -0.53(-7.14%) |
Nov 19, 2008 | 7.726 | 7.835 | 7.414 | 7.424 | 9,208,084 | -0.28(-3.67%) |
Nov 18, 2008 | 7.563 | 7.751 | 7.483 | 7.707 | 11,575,721 | +0.15(+1.97%) |
Nov 17, 2008 | 7.483 | 7.716 | 7.414 | 7.558 | 11,021,614 | +0.03(+0.46%) |
Nov 14, 2008 | 7.741 | 7.796 | 7.518 | 7.523 | 0 | -0.24(-3.13%) |
Nov 13, 2008 | 7.766 | 7.816 | 7.434 | 7.766 | 14,992,368 | +0.02(+0.32%) |
Nov 12, 2008 | 7.974 | 7.979 | 7.726 | 7.741 | 8,076,866 | -0.30(-3.70%) |
Nov 11, 2008 | 8.162 | 8.232 | 7.959 | 8.039 | 8,578,409 | -0.17(-2.11%) |
Nov 10, 2008 | 8.381 | 8.381 | 8.158 | 8.212 | 10,743,730 | -0.07(-0.84%) |
Nov 07, 2008 | 8.326 | 8.400 | 8.182 | 8.281 | 8,500,813 | -0.05(-0.59%) |
Nov 06, 2008 | 8.648 | 8.668 | 8.301 | 8.331 | 8,878,423 | -0.32(-3.67%) |
Nov 05, 2008 | 8.832 | 8.896 | 8.628 | 8.648 | 5,050,877 | -0.23(-2.62%) |
Nov 04, 2008 | 8.886 | 8.995 | 8.782 | 8.881 | 6,920,410 | +0.07(+0.79%) |
Nov 03, 2008 | 8.604 | 8.841 | 8.604 | 8.812 | 5,977,193 | +0.18(+2.07%) |
Oct 31, 2008 | 8.450 | 8.827 | 8.450 | 8.633 | 13,771,757 | +0.12(+1.40%) |
Oct 30, 2008 | 8.678 | 8.762 | 8.381 | 8.514 | 11,399,785 | -0.07(-0.87%) |
Oct 29, 2008 | 8.579 | 8.797 | 8.504 | 8.589 | 9,345,038 | -0.03(-0.34%) |
Oct 28, 2008 | 8.326 | 8.633 | 8.058 | 8.618 | 11,761,615 | +0.38(+4.57%) |
Oct 27, 2008 | 8.217 | 8.420 | 8.162 | 8.242 | 9,419,998 | -0.09(-1.07%) |
Oct 24, 2008 | 8.420 | 8.633 | 8.237 | 8.331 | 10,009,588 | -0.36(-4.11%) |
Oct 23, 2008 | 8.752 | 8.797 | 8.385 | 8.688 | 14,624,971 | -0.02(-0.23%) |
Oct 22, 2008 | 8.772 | 8.871 | 8.549 | 8.708 | 12,770,379 | -0.15(-1.73%) |
Oct 21, 2008 | 8.921 | 8.980 | 8.827 | 8.861 | 12,008,657 | -0.12(-1.32%) |
Oct 20, 2008 | 9.144 | 9.144 | 8.718 | 8.980 | 16,021,609 | -0.02(-0.28%) |
Oct 17, 2008 | 8.827 | 9.169 | 8.673 | 9.005 | 14,845,587 | +0.09(+1.00%) |
Oct 16, 2008 | 8.950 | 9.134 | 8.782 | 8.916 | 21,542,568 | -0.08(-0.88%) |
Oct 15, 2008 | 9.055 | 9.223 | 8.836 | 8.995 | 18,658,792 | -0.17(-1.89%) |
Oct 14, 2008 | 9.203 | 9.238 | 8.995 | 9.169 | 24,516,542 | +0.32(+3.58%) |
Oct 13, 2008 | 8.921 | 9.045 | 8.727 | 8.851 | 10,637,419 | +0.04(+0.51%) |
Oct 10, 2008 | 8.742 | 9.089 | 8.514 | 8.807 | 21,875,538 | -0.29(-3.21%) |
Oct 09, 2008 | 9.471 | 9.763 | 8.916 | 9.099 | 21,808,658 | -0.34(-3.62%) |
Oct 08, 2008 | 9.496 | 9.654 | 9.406 | 9.441 | 13,963,001 | -0.15(-1.60%) |
Oct 07, 2008 | 9.743 | 9.748 | 9.491 | 9.595 | 15,739,990 | -0.10(-1.07%) |
Oct 06, 2008 | 9.654 | 9.811 | 9.520 | 9.699 | 16,675,491 | -0.13(-1.36%) |
Oct 03, 2008 | 9.748 | 9.937 | 9.748 | 9.833 | 0 | -0.04(-0.40%) |
Oct 02, 2008 | 9.768 | 9.952 | 9.714 | 9.872 | 11,901,580 | +0.01(+0.10%) |
Oct 01, 2008 | 9.555 | 9.917 | 9.555 | 9.862 | 13,569,392 | +0.22(+2.26%) |
Sep 30, 2008 | 9.674 | 9.763 | 9.580 | 9.644 | 14,594,273 | +0.03(+0.36%) |
Sep 29, 2008 | 9.714 | 9.828 | 9.550 | 9.610 | 13,292,878 | -0.17(-1.72%) |
Sep 26, 2008 | 9.515 | 9.823 | 9.515 | 9.778 | 0 | +0.04(+0.41%) |
Sep 25, 2008 | 9.763 | 9.877 | 9.639 | 9.738 | 11,436,149 | +0.01(+0.10%) |
Sep 24, 2008 | 9.738 | 9.803 | 9.590 | 9.729 | 7,258,261 | +0.03(+0.31%) |
Sep 23, 2008 | 9.733 | 9.887 | 9.689 | 9.699 | 7,874,816 | -0.04(-0.41%) |
Sep 22, 2008 | 9.694 | 9.932 | 9.694 | 9.738 | 9,770,692 | -0.04(-0.41%) |
Sep 19, 2008 | 9.788 | 10.02 | 9.570 | 9.778 | 0 | +0.02(+0.20%) |
Sep 18, 2008 | 9.615 | 9.872 | 9.520 | 9.758 | 19,759,690 | +0.26(+2.71%) |
Sep 17, 2008 | 9.629 | 9.694 | 9.416 | 9.501 | 17,389,426 | -0.19(-1.94%) |
Sep 16, 2008 | 9.669 | 9.862 | 9.530 | 9.689 | 15,660,980 | -0.10(-1.06%) |
Sep 15, 2008 | 9.813 | 9.932 | 9.758 | 9.793 | 14,389,481 | -0.14(-1.40%) |
Sep 12, 2008 | 9.828 | 10.00 | 9.793 | 9.932 | 9,834,762 | +0.03(+0.30%) |
Sep 11, 2008 | 9.788 | 9.917 | 9.689 | 9.902 | 10,567,445 | +0.09(+0.91%) |
Sep 10, 2008 | 9.788 | 9.857 | 9.724 | 9.813 | 8,685,843 | +0.01(+0.10%) |
Sep 09, 2008 | 9.867 | 9.902 | 9.788 | 9.803 | 11,132,143 | -0.02(-0.25%) |
Sep 08, 2008 | 9.788 | 9.902 | 9.729 | 9.828 | 8,798,620 | +0.08(+0.86%) |
Sep 05, 2008 | 9.624 | 9.793 | 9.624 | 9.743 | 0 | +0.12(+1.24%) |
Sep 04, 2008 | 9.763 | 9.763 | 9.590 | 9.624 | 19,684,876 | -0.10(-1.07%) |
Sep 03, 2008 | 9.679 | 9.996 | 9.639 | 9.729 | 34,367,104 | -0.91(-8.53%) |