Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 13.05 | 13.15 | 12.86 | 12.97 | 451,050 | -0.18(-1.38%) |
Aug 28, 2009 | 12.94 | 13.36 | 12.88 | 13.15 | 795,026 | +0.28(+2.20%) |
Aug 27, 2009 | 12.56 | 12.96 | 12.15 | 12.87 | 511,407 | +0.32(+2.54%) |
Aug 26, 2009 | 12.13 | 12.63 | 12.05 | 12.55 | 605,093 | +0.28(+2.24%) |
Aug 25, 2009 | 12.45 | 12.65 | 12.10 | 12.28 | 769,784 | -0.07(-0.53%) |
Aug 24, 2009 | 12.40 | 12.60 | 12.23 | 12.34 | 803,510 | +0.19(+1.55%) |
Aug 21, 2009 | 12.14 | 12.20 | 12.01 | 12.15 | 231,857 | +0.13(+1.09%) |
Aug 20, 2009 | 11.62 | 12.05 | 11.59 | 12.02 | 185,084 | +0.31(+2.66%) |
Aug 19, 2009 | 11.28 | 11.71 | 11.10 | 11.71 | 306,962 | +0.35(+3.06%) |
Aug 18, 2009 | 11.39 | 11.45 | 11.26 | 11.36 | 216,118 | -0.01(-0.06%) |
Aug 17, 2009 | 11.51 | 11.51 | 10.87 | 11.37 | 355,581 | -0.42(-3.57%) |
Aug 14, 2009 | 12.26 | 12.33 | 11.48 | 11.79 | 386,773 | -0.46(-3.78%) |
Aug 13, 2009 | 12.15 | 12.43 | 11.97 | 12.26 | 253,713 | +0.15(+1.26%) |
Aug 12, 2009 | 12.23 | 12.48 | 11.85 | 12.10 | 589,882 | -0.21(-1.71%) |
Aug 11, 2009 | 12.52 | 12.52 | 12.21 | 12.31 | 445,459 | -0.18(-1.45%) |
Aug 10, 2009 | 12.23 | 12.68 | 12.23 | 12.49 | 373,934 | +0.13(+1.06%) |
Aug 07, 2009 | 12.36 | 12.56 | 12.10 | 12.36 | 438,445 | +0.14(+1.13%) |
Aug 06, 2009 | 12.36 | 12.47 | 12.07 | 12.23 | 460,323 | -0.17(-1.35%) |
Aug 05, 2009 | 12.05 | 12.49 | 12.05 | 12.39 | 485,044 | +0.27(+2.21%) |
Aug 04, 2009 | 12.20 | 12.31 | 12.06 | 12.13 | 409,259 | -0.07(-0.53%) |
Aug 03, 2009 | 12.13 | 12.36 | 12.03 | 12.19 | 386,720 | +0.29(+2.44%) |
Jul 31, 2009 | 11.67 | 11.99 | 11.58 | 11.90 | 979,244 | +0.20(+1.67%) |
Jul 30, 2009 | 11.41 | 11.90 | 11.40 | 11.70 | 972,065 | +0.38(+3.33%) |
Jul 29, 2009 | 11.70 | 11.70 | 10.88 | 11.33 | 1,095,361 | -0.72(-6.01%) |
Jul 28, 2009 | 12.20 | 12.50 | 11.92 | 12.05 | 1,114,405 | -0.14(-1.19%) |
Jul 27, 2009 | 12.39 | 12.45 | 12.05 | 12.20 | 1,137,247 | +0.22(+1.82%) |
Jul 24, 2009 | 11.71 | 12.06 | 11.34 | 11.98 | 1,101,184 | +0.69(+6.10%) |
Jul 23, 2009 | 10.59 | 11.41 | 10.59 | 11.29 | 1,126,430 | +0.66(+6.20%) |
Jul 22, 2009 | 10.10 | 10.73 | 9.994 | 10.63 | 1,052,406 | +0.45(+4.41%) |
Jul 21, 2009 | 10.27 | 10.33 | 9.965 | 10.18 | 553,776 | +0.04(+0.43%) |
Jul 20, 2009 | 10.20 | 10.47 | 10.07 | 10.14 | 521,742 | -0.02(-0.21%) |
Jul 17, 2009 | 9.603 | 10.28 | 9.494 | 10.16 | 930,713 | +0.62(+6.45%) |
Jul 16, 2009 | 9.596 | 9.748 | 9.436 | 9.545 | 441,671 | -0.06(-0.60%) |
Jul 15, 2009 | 9.407 | 9.748 | 9.349 | 9.603 | 573,373 | +0.37(+4.00%) |
Jul 14, 2009 | 9.038 | 9.241 | 8.958 | 9.233 | 336,274 | +0.24(+2.66%) |
Jul 13, 2009 | 8.856 | 9.016 | 8.610 | 8.994 | 301,776 | +0.09(+0.98%) |
Jul 10, 2009 | 8.835 | 9.096 | 8.733 | 8.907 | 250,112 | +0.07(+0.82%) |
Jul 09, 2009 | 8.806 | 9.030 | 8.733 | 8.835 | 474,550 | +0.16(+1.84%) |
Jul 08, 2009 | 8.740 | 8.740 | 8.523 | 8.675 | 947,930 | +0.06(+0.67%) |
Jul 07, 2009 | 8.951 | 8.951 | 8.588 | 8.617 | 711,417 | -0.27(-3.02%) |
Jul 06, 2009 | 8.900 | 8.951 | 8.733 | 8.885 | 603,586 | +0.01(+0.08%) |
Jul 02, 2009 | 9.009 | 9.009 | 8.784 | 8.878 | 376,183 | -0.21(-2.31%) |
Jul 01, 2009 | 8.987 | 9.196 | 8.878 | 9.088 | 390,130 | +0.22(+2.45%) |
Jun 30, 2009 | 9.030 | 9.030 | 8.726 | 8.871 | 709,773 | -0.11(-1.21%) |
Jun 29, 2009 | 9.190 | 9.219 | 8.907 | 8.980 | 618,960 | -0.07(-0.80%) |
Jun 26, 2009 | 9.233 | 9.233 | 8.929 | 9.052 | 712,213 | -0.11(-1.19%) |
Jun 25, 2009 | 8.907 | 9.233 | 8.784 | 9.161 | 757,143 | +0.17(+1.94%) |
Jun 24, 2009 | 8.951 | 9.241 | 8.878 | 8.987 | 433,928 | +0.08(+0.90%) |
Jun 23, 2009 | 8.856 | 9.023 | 8.683 | 8.907 | 613,013 | +0.11(+1.24%) |
Jun 22, 2009 | 9.154 | 9.306 | 8.567 | 8.798 | 1,152,774 | -0.66(-6.97%) |
Jun 19, 2009 | 9.342 | 9.530 | 9.284 | 9.458 | 938,910 | +0.20(+2.19%) |
Jun 18, 2009 | 9.328 | 9.545 | 9.139 | 9.255 | 557,753 | -0.10(-1.08%) |
Jun 17, 2009 | 9.944 | 9.944 | 9.061 | 9.357 | 1,058,420 | -0.57(-5.70%) |
Jun 16, 2009 | 9.893 | 10.05 | 9.886 | 9.922 | 1,508,454 | -0.04(-0.36%) |
Jun 15, 2009 | 9.951 | 10.01 | 9.777 | 9.958 | 836,874 | -0.24(-2.35%) |
Jun 12, 2009 | 10.15 | 10.23 | 9.929 | 10.20 | 675,737 | -0.12(-1.12%) |
Jun 11, 2009 | 9.994 | 10.48 | 9.965 | 10.31 | 1,127,168 | +0.42(+4.25%) |
Jun 10, 2009 | 9.661 | 10.04 | 9.559 | 9.893 | 1,078,152 | +0.25(+2.55%) |
Jun 09, 2009 | 9.610 | 9.828 | 9.349 | 9.646 | 1,044,065 | +0.33(+3.50%) |
Jun 08, 2009 | 9.284 | 9.400 | 9.067 | 9.320 | 771,610 | -0.02(-0.23%) |
Jun 05, 2009 | 9.212 | 9.393 | 8.936 | 9.342 | 1,073,583 | +0.27(+2.96%) |
Jun 04, 2009 | 8.864 | 9.096 | 8.690 | 9.074 | 424,425 | +0.36(+4.07%) |
Jun 03, 2009 | 8.813 | 9.168 | 8.632 | 8.719 | 825,697 | -0.55(-5.94%) |
Jun 02, 2009 | 9.103 | 9.400 | 9.023 | 9.270 | 1,043,999 | +0.21(+2.32%) |
Jun 01, 2009 | 8.943 | 9.212 | 8.943 | 9.059 | 1,139,862 | +0.38(+4.34%) |
May 29, 2009 | 8.291 | 9.096 | 8.161 | 8.683 | 2,479,228 | +0.51(+6.30%) |
May 28, 2009 | 8.356 | 8.356 | 8.110 | 8.168 | 817,405 | -0.03(-0.35%) |
May 27, 2009 | 8.182 | 8.371 | 8.139 | 8.197 | 827,861 | +0.06(+0.71%) |
May 26, 2009 | 8.045 | 8.385 | 7.893 | 8.139 | 960,719 | +0.09(+1.17%) |
May 22, 2009 | 7.893 | 8.182 | 7.893 | 8.045 | 495,909 | +0.12(+1.46%) |
May 21, 2009 | 8.407 | 8.407 | 7.733 | 7.929 | 1,498,065 | -0.51(-6.01%) |
May 20, 2009 | 8.349 | 8.610 | 8.248 | 8.436 | 771,635 | +0.22(+2.65%) |
May 19, 2009 | 8.711 | 8.726 | 8.153 | 8.219 | 1,172,791 | -0.75(-8.40%) |
May 18, 2009 | 8.472 | 8.972 | 8.306 | 8.972 | 425,867 | +0.65(+7.84%) |
May 15, 2009 | 8.820 | 8.820 | 8.262 | 8.320 | 900,900 | -0.54(-6.06%) |
May 14, 2009 | 8.494 | 8.871 | 8.074 | 8.856 | 1,231,622 | +0.33(+3.91%) |
May 13, 2009 | 9.168 | 9.207 | 8.465 | 8.523 | 1,186,459 | -0.87(-9.26%) |
May 12, 2009 | 9.299 | 9.422 | 9.088 | 9.393 | 914,885 | +0.23(+2.53%) |
May 11, 2009 | 9.081 | 9.204 | 8.835 | 9.161 | 559,215 | +0.03(+0.32%) |
May 08, 2009 | 9.146 | 9.284 | 8.907 | 9.132 | 705,917 | +0.24(+2.69%) |
May 07, 2009 | 9.465 | 9.567 | 8.769 | 8.893 | 716,607 | -0.45(-4.81%) |
May 06, 2009 | 9.386 | 9.487 | 9.219 | 9.342 | 892,513 | +0.13(+1.42%) |
May 05, 2009 | 9.110 | 9.422 | 8.914 | 9.212 | 1,625,303 | +0.54(+6.27%) |
May 04, 2009 | 8.505 | 8.675 | 8.378 | 8.668 | 1,261,055 | +0.32(+3.82%) |
May 01, 2009 | 8.327 | 8.574 | 8.190 | 8.349 | 784,378 | +0.04(+0.44%) |
Apr 30, 2009 | 8.298 | 8.436 | 8.139 | 8.313 | 1,952,936 | +0.46(+5.91%) |
Apr 29, 2009 | 7.175 | 7.864 | 6.965 | 7.849 | 933,932 | +0.70(+9.73%) |
Apr 28, 2009 | 7.045 | 7.269 | 6.820 | 7.153 | 514,241 | +0.16(+2.28%) |
Apr 27, 2009 | 7.088 | 7.190 | 6.907 | 6.994 | 577,310 | -0.23(-3.21%) |
Apr 24, 2009 | 7.081 | 7.298 | 6.987 | 7.226 | 856,632 | +0.28(+3.96%) |
Apr 23, 2009 | 7.182 | 7.247 | 6.849 | 6.950 | 1,647,965 | -0.07(-1.03%) |
Apr 22, 2009 | 7.074 | 7.233 | 6.958 | 7.023 | 948,825 | -0.06(-0.82%) |
Apr 21, 2009 | 6.871 | 7.269 | 6.711 | 7.081 | 1,628,943 | -0.04(-0.61%) |
Apr 20, 2009 | 7.392 | 7.429 | 7.052 | 7.124 | 1,542,298 | -0.40(-5.30%) |
Apr 17, 2009 | 7.204 | 7.603 | 7.182 | 7.523 | 1,170,655 | +0.27(+3.70%) |
Apr 16, 2009 | 7.052 | 7.313 | 6.892 | 7.255 | 818,550 | +0.23(+3.30%) |
Apr 15, 2009 | 6.624 | 7.052 | 6.523 | 7.023 | 1,154,068 | +0.38(+5.79%) |
Apr 14, 2009 | 6.168 | 6.668 | 6.139 | 6.639 | 913,445 | +0.38(+6.02%) |
Apr 13, 2009 | 6.168 | 6.320 | 5.994 | 6.262 | 432,431 | -0.01(-0.12%) |
Apr 09, 2009 | 6.023 | 6.269 | 6.023 | 6.269 | 355,820 | +0.36(+6.00%) |
Apr 08, 2009 | 5.892 | 5.957 | 5.798 | 5.914 | 581,317 | +0.02(+0.37%) |
Apr 07, 2009 | 6.189 | 6.233 | 5.856 | 5.892 | 672,323 | -0.35(-5.57%) |
Apr 06, 2009 | 6.146 | 6.247 | 6.030 | 6.240 | 681,542 | -0.03(-0.46%) |
Apr 03, 2009 | 6.356 | 6.356 | 5.994 | 6.269 | 666,523 | -0.02(-0.35%) |
Apr 02, 2009 | 6.226 | 6.392 | 5.943 | 6.291 | 1,152,942 | +0.49(+8.50%) |
Apr 01, 2009 | 5.631 | 5.841 | 5.537 | 5.798 | 783,041 | +0.14(+2.43%) |
Mar 31, 2009 | 5.588 | 5.718 | 5.544 | 5.660 | 638,841 | +0.17(+3.17%) |
Mar 30, 2009 | 5.639 | 5.639 | 5.341 | 5.486 | 919,150 | -0.28(-4.90%) |
Mar 26, 2009 | 5.653 | 5.776 | 5.588 | 5.769 | 2,296,679 | +0.17(+2.98%) |
Mar 25, 2009 | 5.682 | 5.798 | 5.436 | 5.602 | 1,306,355 | +0.02(+0.39%) |
Mar 24, 2009 | 5.805 | 5.805 | 5.544 | 5.581 | 1,380,189 | -0.27(-4.58%) |
Mar 23, 2009 | 5.668 | 5.870 | 5.298 | 5.849 | 850,380 | +0.59(+11.16%) |
Mar 20, 2009 | 5.378 | 5.407 | 5.153 | 5.262 | 568,212 | -0.09(-1.76%) |
Mar 19, 2009 | 5.334 | 5.457 | 5.291 | 5.356 | 601,177 | +0.13(+2.50%) |
Mar 18, 2009 | 4.986 | 5.240 | 4.986 | 5.225 | 1,007,941 | +0.10(+1.98%) |
Mar 17, 2009 | 5.044 | 5.124 | 4.921 | 5.124 | 1,054,175 | +0.20(+4.12%) |
Mar 16, 2009 | 5.015 | 5.066 | 4.863 | 4.921 | 936,977 | -0.02(-0.44%) |
Mar 13, 2009 | 5.066 | 5.117 | 4.841 | 4.943 | 768,180 | -0.07(-1.30%) |
Mar 12, 2009 | 4.834 | 5.008 | 4.667 | 5.008 | 615,854 | +0.17(+3.60%) |
Mar 11, 2009 | 4.805 | 5.059 | 4.747 | 4.834 | 749,438 | +0.09(+1.99%) |
Mar 10, 2009 | 4.348 | 4.776 | 4.348 | 4.740 | 1,290,303 | +0.41(+9.36%) |
Mar 09, 2009 | 4.283 | 4.501 | 4.233 | 4.334 | 943,830 | +0.03(+0.67%) |
Mar 06, 2009 | 4.530 | 4.689 | 4.138 | 4.305 | 1,155,502 | -0.22(-4.81%) |
Mar 05, 2009 | 4.805 | 4.841 | 4.479 | 4.522 | 744,100 | -0.36(-7.35%) |
Mar 04, 2009 | 4.762 | 5.001 | 4.762 | 4.881 | 1,570,823 | +0.17(+3.62%) |
Mar 02, 2009 | 5.146 | 5.218 | 4.646 | 4.711 | 930,882 | -0.59(-11.20%) |
Feb 27, 2009 | 5.428 | 5.617 | 5.262 | 5.305 | 945,755 | -0.21(-3.81%) |
Feb 26, 2009 | 5.399 | 5.631 | 5.399 | 5.515 | 717,820 | +0.14(+2.56%) |
Feb 25, 2009 | 5.283 | 5.508 | 4.979 | 5.378 | 1,227,600 | +0.43(+8.80%) |
Feb 24, 2009 | 4.812 | 5.008 | 4.631 | 4.943 | 651,960 | +0.15(+3.18%) |
Feb 23, 2009 | 5.044 | 5.225 | 4.783 | 4.791 | 661,234 | -0.16(-3.22%) |
Feb 20, 2009 | 4.928 | 5.052 | 4.747 | 4.950 | 812,778 | -0.05(-1.01%) |
Feb 19, 2009 | 5.066 | 5.254 | 4.994 | 5.001 | 478,623 | -0.05(-1.00%) |
Feb 18, 2009 | 5.124 | 5.253 | 4.972 | 5.052 | 595,131 | +0.01(+0.22%) |
Feb 17, 2009 | 5.196 | 5.283 | 5.030 | 5.041 | 624,492 | -0.26(-4.86%) |
Feb 13, 2009 | 5.298 | 5.341 | 5.218 | 5.298 | 619,756 | +0.04(+0.83%) |
Feb 12, 2009 | 5.153 | 5.378 | 4.907 | 5.254 | 1,194,297 | +0.26(+5.22%) |
Feb 11, 2009 | 5.233 | 5.276 | 4.885 | 4.994 | 867,586 | -0.18(-3.50%) |
Feb 10, 2009 | 5.573 | 5.668 | 5.153 | 5.175 | 1,778,537 | -0.40(-7.15%) |
Feb 09, 2009 | 4.950 | 5.653 | 4.595 | 5.573 | 2,723,552 | +1.13(+25.45%) |
Feb 06, 2009 | 4.508 | 4.645 | 4.356 | 4.443 | 1,006,375 | -0.07(-1.45%) |
Feb 05, 2009 | 4.508 | 4.580 | 4.283 | 4.508 | 808,106 | +0.08(+1.80%) |
Feb 04, 2009 | 4.762 | 4.762 | 4.421 | 4.428 | 1,089,772 | -0.29(-6.14%) |
Feb 03, 2009 | 5.211 | 5.211 | 4.718 | 4.718 | 1,079,198 | -0.43(-8.31%) |
Feb 02, 2009 | 5.501 | 5.501 | 5.102 | 5.146 | 755,429 | -0.49(-8.62%) |
Jan 30, 2009 | 5.740 | 5.972 | 5.356 | 5.631 | 1,955,181 | -0.41(-6.72%) |
Jan 29, 2009 | 6.211 | 6.247 | 5.928 | 6.037 | 571,219 | -0.33(-5.23%) |
Jan 28, 2009 | 6.718 | 6.718 | 6.371 | 6.371 | 791,401 | -0.10(-1.57%) |
Jan 27, 2009 | 6.566 | 6.617 | 6.414 | 6.472 | 410,121 | -0.01(-0.22%) |
Jan 26, 2009 | 6.479 | 6.697 | 6.407 | 6.487 | 435,654 | +0.08(+1.24%) |
Jan 23, 2009 | 6.392 | 6.552 | 6.110 | 6.407 | 608,877 | -0.01(-0.11%) |
Jan 22, 2009 | 6.755 | 6.755 | 6.284 | 6.414 | 635,105 | -0.35(-5.14%) |
Jan 21, 2009 | 6.747 | 6.871 | 6.552 | 6.762 | 522,716 | +0.06(+0.86%) |
Jan 20, 2009 | 6.914 | 7.175 | 6.646 | 6.704 | 601,125 | -0.17(-2.53%) |
Jan 16, 2009 | 6.805 | 6.929 | 6.581 | 6.878 | 370,014 | +0.22(+3.38%) |
Jan 15, 2009 | 6.784 | 6.784 | 6.457 | 6.653 | 641,657 | -0.07(-1.08%) |
Jan 14, 2009 | 7.008 | 7.008 | 6.668 | 6.726 | 280,791 | -0.34(-4.82%) |
Jan 13, 2009 | 7.117 | 7.175 | 6.972 | 7.066 | 447,701 | +0.00(+0.00%) |
Jan 12, 2009 | 7.537 | 7.595 | 7.001 | 7.066 | 435,809 | -0.38(-5.16%) |
Jan 09, 2009 | 7.798 | 7.954 | 7.219 | 7.450 | 523,675 | -0.26(-3.38%) |
Jan 08, 2009 | 7.530 | 7.769 | 7.400 | 7.711 | 865,201 | +0.01(+0.09%) |
Jan 07, 2009 | 8.385 | 8.400 | 7.617 | 7.704 | 633,800 | -0.75(-8.83%) |
Jan 06, 2009 | 8.581 | 8.697 | 8.306 | 8.451 | 460,765 | -0.01(-0.09%) |
Jan 05, 2009 | 8.458 | 8.715 | 8.313 | 8.458 | 534,795 | +0.04(+0.43%) |
Jan 02, 2009 | 8.248 | 8.494 | 8.008 | 8.422 | 666,313 | +0.28(+3.38%) |
Dec 31, 2008 | 8.081 | 8.219 | 7.994 | 8.146 | 431,249 | +0.04(+0.45%) |
Dec 30, 2008 | 8.008 | 8.146 | 7.827 | 8.110 | 620,518 | +0.09(+1.08%) |
Dec 29, 2008 | 7.835 | 8.103 | 7.740 | 8.023 | 464,020 | +0.25(+3.26%) |
Dec 26, 2008 | 7.972 | 8.023 | 7.559 | 7.769 | 342,527 | -0.12(-1.56%) |
Dec 24, 2008 | 7.943 | 8.052 | 7.748 | 7.893 | 280,014 | -0.04(-0.55%) |
Dec 23, 2008 | 7.748 | 8.016 | 7.371 | 7.936 | 613,500 | +0.17(+2.24%) |
Dec 22, 2008 | 7.762 | 7.769 | 7.494 | 7.762 | 586,652 | +0.08(+1.04%) |
Dec 19, 2008 | 7.748 | 7.748 | 7.407 | 7.682 | 752,667 | +0.04(+0.57%) |
Dec 18, 2008 | 8.117 | 8.117 | 7.494 | 7.639 | 770,798 | -0.39(-4.87%) |
Dec 17, 2008 | 8.001 | 8.190 | 7.972 | 8.030 | 549,722 | -0.03(-0.36%) |
Dec 16, 2008 | 7.711 | 8.153 | 7.624 | 8.059 | 830,774 | +0.44(+5.80%) |
Dec 15, 2008 | 7.777 | 8.016 | 7.530 | 7.617 | 657,012 | -0.15(-1.96%) |
Dec 12, 2008 | 7.356 | 7.893 | 7.320 | 7.769 | 538,222 | +0.14(+1.80%) |
Dec 11, 2008 | 7.762 | 8.008 | 7.530 | 7.632 | 638,487 | -0.14(-1.86%) |
Dec 10, 2008 | 7.240 | 7.784 | 7.240 | 7.777 | 743,128 | +0.55(+7.62%) |
Dec 09, 2008 | 7.240 | 7.516 | 6.849 | 7.226 | 1,771,080 | -0.04(-0.50%) |
Dec 08, 2008 | 6.646 | 7.414 | 6.552 | 7.262 | 1,027,494 | +0.39(+5.70%) |
Dec 05, 2008 | 6.776 | 6.907 | 6.545 | 6.871 | 769,747 | -0.04(-0.52%) |
Dec 04, 2008 | 7.182 | 7.255 | 6.762 | 6.907 | 870,466 | -0.24(-3.35%) |
Dec 03, 2008 | 7.037 | 7.313 | 6.740 | 7.146 | 1,057,366 | +0.19(+2.71%) |
Dec 02, 2008 | 7.385 | 7.400 | 6.718 | 6.958 | 1,264,490 | -0.01(-0.21%) |
Dec 01, 2008 | 7.327 | 7.791 | 6.921 | 6.972 | 843,361 | -0.73(-9.50%) |
Nov 28, 2008 | 7.479 | 7.849 | 7.211 | 7.704 | 479,949 | +0.26(+3.51%) |
Nov 26, 2008 | 6.610 | 7.443 | 6.363 | 7.443 | 1,319,673 | +0.76(+11.39%) |
Nov 25, 2008 | 7.313 | 7.588 | 6.443 | 6.682 | 1,332,186 | -0.46(-6.40%) |
Nov 24, 2008 | 6.769 | 7.284 | 6.726 | 7.139 | 577,823 | +0.49(+7.30%) |
Nov 21, 2008 | 6.385 | 6.675 | 6.197 | 6.653 | 845,392 | +0.34(+5.40%) |
Nov 20, 2008 | 6.704 | 6.871 | 6.247 | 6.313 | 1,292,836 | -0.52(-7.64%) |
Nov 19, 2008 | 8.161 | 8.168 | 6.827 | 6.834 | 1,397,461 | -1.42(-17.21%) |
Nov 18, 2008 | 8.552 | 8.820 | 8.030 | 8.255 | 619,032 | -0.32(-3.72%) |
Nov 17, 2008 | 8.936 | 8.936 | 8.436 | 8.574 | 801,304 | -0.38(-4.21%) |
Nov 14, 2008 | 8.842 | 9.509 | 8.436 | 8.951 | 899,828 | -0.01(-0.08%) |
Nov 13, 2008 | 8.175 | 8.994 | 7.907 | 8.958 | 751,037 | +0.75(+9.19%) |
Nov 12, 2008 | 8.733 | 8.871 | 8.132 | 8.204 | 784,950 | -0.75(-8.41%) |
Nov 11, 2008 | 8.951 | 9.183 | 8.545 | 8.958 | 1,202,708 | -0.07(-0.80%) |
Nov 10, 2008 | 8.914 | 9.219 | 8.914 | 9.030 | 941,850 | +0.11(+1.22%) |
Nov 07, 2008 | 8.393 | 9.009 | 8.335 | 8.922 | 959,960 | +0.66(+7.98%) |
Nov 06, 2008 | 8.356 | 8.509 | 8.030 | 8.262 | 1,041,628 | -0.07(-0.87%) |
Nov 05, 2008 | 8.683 | 8.980 | 8.335 | 8.335 | 973,874 | -0.38(-4.41%) |
Nov 04, 2008 | 8.400 | 8.914 | 8.146 | 8.719 | 1,296,908 | +0.32(+3.80%) |
Nov 03, 2008 | 8.726 | 8.806 | 8.306 | 8.400 | 684,090 | -0.14(-1.70%) |
Oct 31, 2008 | 8.269 | 8.777 | 7.958 | 8.545 | 1,967,060 | +0.31(+3.79%) |
Oct 30, 2008 | 8.211 | 8.429 | 8.030 | 8.233 | 1,314,096 | +0.26(+3.27%) |
Oct 29, 2008 | 7.639 | 8.378 | 7.429 | 7.972 | 1,806,705 | +0.26(+3.38%) |
Oct 28, 2008 | 7.951 | 7.979 | 7.305 | 7.711 | 619,007 | +0.01(+0.19%) |
Oct 27, 2008 | 8.255 | 8.668 | 7.639 | 7.697 | 502,614 | -0.73(-8.68%) |
Oct 24, 2008 | 8.523 | 8.922 | 7.972 | 8.429 | 1,221,389 | -0.09(-1.11%) |
Oct 23, 2008 | 9.096 | 9.509 | 8.335 | 8.523 | 1,459,133 | -0.49(-5.47%) |
Oct 22, 2008 | 8.683 | 9.284 | 8.683 | 9.016 | 952,976 | -0.28(-2.96%) |
Oct 21, 2008 | 9.596 | 9.603 | 9.212 | 9.291 | 1,095,238 | -0.31(-3.25%) |
Oct 20, 2008 | 9.791 | 10.50 | 9.117 | 9.603 | 1,070,873 | -0.11(-1.12%) |
Oct 17, 2008 | 9.509 | 10.23 | 9.509 | 9.712 | 920,789 | -0.05(-0.52%) |
Oct 16, 2008 | 10.38 | 10.67 | 9.125 | 9.762 | 1,630,909 | -0.50(-4.87%) |
Oct 15, 2008 | 11.23 | 11.23 | 10.19 | 10.26 | 1,307,015 | -0.56(-5.16%) |
Oct 14, 2008 | 11.90 | 12.73 | 10.41 | 10.82 | 650,662 | -0.67(-5.86%) |
Oct 13, 2008 | 10.41 | 11.55 | 10.18 | 11.49 | 453,391 | +1.27(+12.40%) |
Oct 10, 2008 | 10.16 | 10.60 | 9.291 | 10.23 | 1,326,246 | -0.57(-5.24%) |
Oct 09, 2008 | 11.63 | 12.54 | 10.70 | 10.79 | 1,029,009 | -0.77(-6.65%) |
Oct 08, 2008 | 11.87 | 12.05 | 11.23 | 11.56 | 1,491,681 | -0.41(-3.39%) |
Oct 07, 2008 | 13.19 | 13.71 | 11.86 | 11.97 | 1,077,570 | -0.56(-4.46%) |
Oct 06, 2008 | 12.73 | 12.76 | 11.44 | 12.52 | 1,008,408 | -0.35(-2.70%) |
Oct 03, 2008 | 13.51 | 14.05 | 12.84 | 12.87 | 658,237 | -0.44(-3.32%) |
Oct 02, 2008 | 14.67 | 14.67 | 13.13 | 13.31 | 758,961 | -1.19(-8.20%) |
Oct 01, 2008 | 14.42 | 14.72 | 14.08 | 14.50 | 539,431 | +0.09(+0.60%) |
Sep 30, 2008 | 13.96 | 14.67 | 13.88 | 14.42 | 733,784 | +0.48(+3.43%) |
Sep 29, 2008 | 15.20 | 15.26 | 13.66 | 13.94 | 541,696 | -1.46(-9.51%) |
Sep 26, 2008 | 15.25 | 15.50 | 14.99 | 15.40 | 589,620 | +0.17(+1.14%) |
Sep 25, 2008 | 15.34 | 15.46 | 15.05 | 15.23 | 716,698 | -0.17(-1.08%) |
Sep 24, 2008 | 15.19 | 15.55 | 14.71 | 15.39 | 608,603 | +0.19(+1.24%) |
Sep 23, 2008 | 15.96 | 16.01 | 15.16 | 15.21 | 586,655 | -0.83(-5.15%) |
Sep 22, 2008 | 16.50 | 17.07 | 16.03 | 16.03 | 677,085 | -0.47(-2.85%) |
Sep 19, 2008 | 16.33 | 17.10 | 15.96 | 16.50 | 1,183,727 | +0.77(+4.88%) |
Sep 18, 2008 | 15.84 | 16.23 | 14.94 | 15.73 | 1,903,322 | -0.04(-0.23%) |
Sep 17, 2008 | 16.97 | 17.00 | 15.76 | 15.77 | 1,076,476 | -1.32(-7.72%) |
Sep 16, 2008 | 16.70 | 17.11 | 16.41 | 17.09 | 881,263 | +0.20(+1.20%) |
Sep 15, 2008 | 17.54 | 17.57 | 16.74 | 16.89 | 725,915 | -0.84(-4.74%) |
Sep 12, 2008 | 17.07 | 17.77 | 17.07 | 17.73 | 979,058 | +0.34(+1.96%) |
Sep 11, 2008 | 16.71 | 17.39 | 16.33 | 17.39 | 1,724,553 | +0.57(+3.41%) |
Sep 10, 2008 | 16.93 | 17.63 | 16.81 | 16.81 | 1,484,674 | -0.07(-0.39%) |
Sep 09, 2008 | 17.81 | 17.84 | 16.82 | 16.88 | 1,241,020 | -0.89(-5.02%) |
Sep 08, 2008 | 17.79 | 18.00 | 17.49 | 17.77 | 1,137,191 | +0.32(+1.83%) |
Sep 05, 2008 | 17.58 | 18.03 | 17.21 | 17.45 | 1,033,652 | -0.28(-1.55%) |
Sep 04, 2008 | 17.88 | 17.95 | 17.52 | 17.73 | 798,906 | -0.16(-0.89%) |
Sep 03, 2008 | 17.77 | 17.97 | 17.31 | 17.89 | 741,853 | +0.15(+0.86%) |