Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.775 | 8.787 | 8.347 | 8.598 | 568,084 | -0.15(-1.70%) |
Sep 29, 2009 | 8.935 | 9.049 | 8.735 | 8.747 | 878,233 | -0.19(-2.11%) |
Sep 28, 2009 | 8.701 | 8.952 | 8.564 | 8.935 | 448,008 | +0.41(+4.75%) |
Sep 25, 2009 | 8.513 | 8.676 | 8.209 | 8.530 | 589,719 | -0.06(-0.66%) |
Sep 24, 2009 | 8.919 | 8.981 | 8.552 | 8.586 | 892,140 | -0.26(-2.99%) |
Sep 23, 2009 | 9.212 | 9.215 | 8.795 | 8.851 | 609,184 | -0.32(-3.50%) |
Sep 22, 2009 | 9.099 | 9.285 | 9.020 | 9.173 | 657,907 | +0.18(+2.01%) |
Sep 21, 2009 | 9.020 | 9.184 | 8.840 | 8.992 | 1,244,354 | -0.16(-1.73%) |
Sep 18, 2009 | 9.054 | 9.235 | 8.930 | 9.150 | 920,227 | +0.14(+1.50%) |
Sep 17, 2009 | 9.009 | 9.308 | 8.936 | 9.015 | 1,133,822 | +0.32(+3.70%) |
Sep 16, 2009 | 8.846 | 9.037 | 8.660 | 8.693 | 838,427 | -0.09(-1.03%) |
Sep 15, 2009 | 8.626 | 8.947 | 8.383 | 8.784 | 1,276,894 | +0.14(+1.56%) |
Sep 14, 2009 | 8.485 | 8.699 | 8.383 | 8.648 | 324,876 | +0.10(+1.12%) |
Sep 11, 2009 | 8.648 | 8.738 | 8.462 | 8.552 | 533,359 | -0.10(-1.11%) |
Sep 10, 2009 | 8.468 | 8.688 | 8.316 | 8.648 | 892,354 | +0.17(+1.99%) |
Sep 09, 2009 | 8.417 | 8.688 | 8.378 | 8.479 | 879,567 | +0.07(+0.87%) |
Sep 08, 2009 | 8.259 | 8.451 | 8.130 | 8.406 | 605,292 | +0.21(+2.54%) |
Sep 04, 2009 | 8.141 | 8.214 | 7.989 | 8.197 | 248,839 | +0.02(+0.28%) |
Sep 03, 2009 | 8.068 | 8.180 | 7.972 | 8.175 | 324,422 | +0.13(+1.61%) |
Sep 02, 2009 | 8.310 | 8.344 | 8.000 | 8.045 | 496,144 | -0.30(-3.58%) |
Sep 01, 2009 | 8.581 | 8.665 | 8.287 | 8.344 | 1,022,421 | -0.29(-3.33%) |
Aug 31, 2009 | 8.603 | 8.682 | 8.519 | 8.631 | 679,812 | -0.08(-0.97%) |
Aug 28, 2009 | 8.761 | 8.846 | 8.468 | 8.716 | 845,447 | +0.03(+0.32%) |
Aug 27, 2009 | 8.654 | 8.705 | 8.423 | 8.688 | 349,725 | +0.08(+0.92%) |
Aug 26, 2009 | 8.552 | 8.648 | 8.468 | 8.609 | 227,476 | +0.04(+0.46%) |
Aug 25, 2009 | 8.457 | 8.710 | 8.406 | 8.569 | 370,102 | +0.09(+1.06%) |
Aug 24, 2009 | 8.457 | 8.660 | 8.296 | 8.479 | 771,167 | +0.06(+0.74%) |
Aug 21, 2009 | 8.316 | 8.699 | 8.282 | 8.417 | 652,677 | +0.17(+2.12%) |
Aug 20, 2009 | 7.814 | 8.248 | 7.752 | 8.242 | 350,591 | +0.43(+5.48%) |
Aug 19, 2009 | 7.718 | 7.870 | 7.617 | 7.814 | 384,218 | +0.00(+0.00%) |
Aug 18, 2009 | 7.865 | 7.977 | 7.774 | 7.814 | 645,929 | +0.06(+0.72%) |
Aug 17, 2009 | 7.989 | 8.023 | 7.729 | 7.758 | 511,528 | -0.47(-5.69%) |
Aug 14, 2009 | 8.349 | 8.378 | 8.006 | 8.225 | 537,112 | -0.16(-1.88%) |
Aug 13, 2009 | 8.440 | 8.440 | 8.101 | 8.383 | 507,015 | +0.06(+0.68%) |
Aug 12, 2009 | 8.378 | 8.603 | 8.316 | 8.327 | 468,957 | -0.04(-0.47%) |
Aug 11, 2009 | 8.507 | 8.519 | 8.237 | 8.366 | 371,670 | -0.17(-1.98%) |
Aug 10, 2009 | 8.490 | 8.738 | 8.378 | 8.536 | 463,223 | -0.30(-3.38%) |
Aug 07, 2009 | 8.744 | 9.139 | 8.676 | 8.834 | 968,119 | +0.23(+2.62%) |
Aug 06, 2009 | 8.558 | 9.043 | 8.513 | 8.609 | 1,009,641 | -0.23(-2.61%) |
Aug 05, 2009 | 8.158 | 8.840 | 8.068 | 8.840 | 798,765 | +0.67(+8.14%) |
Aug 04, 2009 | 7.690 | 8.304 | 7.690 | 8.175 | 574,548 | +0.41(+5.30%) |
Aug 03, 2009 | 7.825 | 7.836 | 7.611 | 7.763 | 456,401 | +0.04(+0.51%) |
Jul 31, 2009 | 7.735 | 7.836 | 7.673 | 7.724 | 450,886 | -0.07(-0.94%) |
Jul 30, 2009 | 8.056 | 8.321 | 7.645 | 7.797 | 838,670 | +0.35(+4.69%) |
Jul 29, 2009 | 7.318 | 7.447 | 7.273 | 7.447 | 238,026 | +0.03(+0.46%) |
Jul 28, 2009 | 7.312 | 7.470 | 7.199 | 7.414 | 273,240 | +0.02(+0.31%) |
Jul 27, 2009 | 7.374 | 7.447 | 7.273 | 7.391 | 304,842 | +0.09(+1.24%) |
Jul 24, 2009 | 7.008 | 7.329 | 6.954 | 7.301 | 526 | +0.20(+2.86%) |
Jul 23, 2009 | 6.963 | 7.284 | 6.957 | 7.098 | 690,126 | +0.15(+2.19%) |
Jul 22, 2009 | 6.895 | 7.025 | 6.872 | 6.946 | 324,414 | -0.02(-0.24%) |
Jul 21, 2009 | 7.160 | 7.160 | 6.844 | 6.963 | 565,351 | -0.14(-1.91%) |
Jul 20, 2009 | 7.030 | 7.228 | 7.025 | 7.098 | 704,279 | +0.12(+1.78%) |
Jul 17, 2009 | 7.064 | 7.115 | 6.839 | 6.974 | 1,583,543 | -0.08(-1.12%) |
Jul 16, 2009 | 6.951 | 7.087 | 6.912 | 7.053 | 810,650 | +0.05(+0.64%) |
Jul 15, 2009 | 6.929 | 7.081 | 6.839 | 7.008 | 1,073,415 | +0.19(+2.73%) |
Jul 14, 2009 | 6.692 | 6.889 | 6.613 | 6.822 | 1,032,191 | +0.11(+1.60%) |
Jul 13, 2009 | 6.602 | 6.760 | 6.599 | 6.715 | 1,272,849 | +0.06(+0.85%) |
Jul 10, 2009 | 6.664 | 6.765 | 6.534 | 6.658 | 520,554 | -0.07(-1.01%) |
Jul 09, 2009 | 6.946 | 6.980 | 6.709 | 6.726 | 282,716 | -0.17(-2.53%) |
Jul 08, 2009 | 7.098 | 7.143 | 6.771 | 6.901 | 464,376 | -0.18(-2.55%) |
Jul 07, 2009 | 7.363 | 7.419 | 7.064 | 7.081 | 450,558 | -0.25(-3.46%) |
Jul 06, 2009 | 7.352 | 7.408 | 6.929 | 7.335 | 874,349 | -0.08(-1.06%) |
Jul 02, 2009 | 7.425 | 7.425 | 7.109 | 7.414 | 555,334 | -0.12(-1.65%) |
Jul 01, 2009 | 7.442 | 7.645 | 7.414 | 7.538 | 420,500 | +0.18(+2.45%) |
Jun 30, 2009 | 7.385 | 7.549 | 7.267 | 7.357 | 477,636 | +0.01(+0.15%) |
Jun 29, 2009 | 7.397 | 7.577 | 7.143 | 7.346 | 1,113,007 | -0.04(-0.53%) |
Jun 26, 2009 | 7.402 | 7.498 | 7.211 | 7.385 | 1,601,627 | +0.01(+0.08%) |
Jun 25, 2009 | 7.219 | 7.396 | 7.196 | 7.380 | 668,159 | -0.07(-0.97%) |
Jun 24, 2009 | 7.452 | 7.619 | 7.330 | 7.452 | 462,389 | +0.06(+0.75%) |
Jun 23, 2009 | 7.491 | 7.586 | 7.385 | 7.396 | 355,027 | -0.01(-0.08%) |
Jun 22, 2009 | 7.725 | 7.758 | 7.385 | 7.402 | 381,476 | -0.38(-4.93%) |
Jun 19, 2009 | 7.736 | 7.802 | 7.591 | 7.786 | 930,386 | +0.16(+2.04%) |
Jun 18, 2009 | 7.541 | 7.663 | 7.374 | 7.630 | 354,925 | +0.07(+0.88%) |
Jun 17, 2009 | 7.502 | 7.841 | 7.452 | 7.563 | 772,425 | +0.07(+0.97%) |
Jun 16, 2009 | 7.541 | 7.680 | 7.207 | 7.491 | 495,571 | -0.06(-0.74%) |
Jun 15, 2009 | 7.719 | 7.786 | 7.336 | 7.547 | 528,946 | -0.33(-4.23%) |
Jun 12, 2009 | 7.602 | 7.925 | 7.524 | 7.880 | 348,446 | +0.23(+3.05%) |
Jun 11, 2009 | 7.886 | 7.975 | 7.619 | 7.647 | 766,846 | -0.18(-2.27%) |
Jun 10, 2009 | 8.553 | 8.587 | 7.452 | 7.825 | 1,157,540 | -0.04(-0.57%) |
Jun 09, 2009 | 8.275 | 8.303 | 7.836 | 7.869 | 1,438,467 | -0.33(-4.00%) |
Jun 08, 2009 | 8.220 | 8.292 | 8.003 | 8.197 | 314,705 | -0.11(-1.27%) |
Jun 05, 2009 | 8.503 | 8.575 | 8.242 | 8.303 | 423,102 | -0.07(-0.86%) |
Jun 04, 2009 | 8.019 | 8.420 | 7.830 | 8.375 | 534,107 | +0.43(+5.46%) |
Jun 03, 2009 | 7.725 | 7.941 | 7.641 | 7.941 | 603,162 | +0.16(+2.00%) |
Jun 02, 2009 | 7.897 | 7.947 | 7.741 | 7.786 | 897,607 | -0.11(-1.41%) |
Jun 01, 2009 | 7.597 | 8.164 | 7.597 | 7.897 | 832,653 | +0.43(+5.81%) |
May 29, 2009 | 7.280 | 7.463 | 7.196 | 7.463 | 712,660 | +0.19(+2.60%) |
May 28, 2009 | 7.430 | 7.524 | 7.157 | 7.274 | 1,273,853 | -0.11(-1.43%) |
May 27, 2009 | 7.652 | 7.691 | 7.302 | 7.380 | 812,303 | -0.31(-3.98%) |
May 26, 2009 | 7.246 | 7.736 | 7.185 | 7.686 | 613,255 | +0.39(+5.34%) |
May 22, 2009 | 7.341 | 7.491 | 7.246 | 7.296 | 468,341 | -0.02(-0.23%) |
May 21, 2009 | 7.235 | 7.441 | 7.113 | 7.313 | 434,680 | -0.06(-0.75%) |
May 20, 2009 | 7.435 | 7.524 | 7.324 | 7.369 | 668,399 | +0.03(+0.38%) |
May 19, 2009 | 7.085 | 7.474 | 6.913 | 7.341 | 973,666 | +0.14(+2.01%) |
May 18, 2009 | 6.957 | 7.252 | 6.907 | 7.196 | 829,788 | +0.34(+4.95%) |
May 15, 2009 | 6.946 | 7.057 | 6.735 | 6.857 | 865,225 | -0.12(-1.75%) |
May 14, 2009 | 6.724 | 7.079 | 6.668 | 6.979 | 1,438,392 | +0.27(+3.98%) |
May 13, 2009 | 7.135 | 7.152 | 6.651 | 6.712 | 502,091 | -0.58(-7.93%) |
May 12, 2009 | 7.675 | 7.747 | 7.152 | 7.291 | 661,328 | -0.31(-4.03%) |
May 11, 2009 | 7.786 | 7.864 | 7.569 | 7.597 | 983,441 | -0.41(-5.07%) |
May 08, 2009 | 7.508 | 8.069 | 7.480 | 8.003 | 845,724 | +0.64(+8.69%) |
May 07, 2009 | 8.008 | 8.142 | 7.191 | 7.363 | 1,037,177 | -0.66(-8.25%) |
May 06, 2009 | 8.064 | 8.142 | 7.675 | 8.025 | 1,901,337 | +0.09(+1.12%) |
May 05, 2009 | 8.019 | 8.125 | 7.786 | 7.936 | 1,681,993 | -0.18(-2.19%) |
May 04, 2009 | 7.847 | 8.119 | 7.847 | 8.114 | 557,077 | +0.62(+8.23%) |
May 01, 2009 | 7.997 | 8.133 | 7.408 | 7.497 | 742,175 | -0.57(-7.03%) |
Apr 30, 2009 | 8.030 | 8.542 | 7.869 | 8.064 | 1,804,643 | +0.21(+2.69%) |
Apr 29, 2009 | 7.524 | 8.014 | 7.497 | 7.853 | 884,652 | +0.43(+5.77%) |
Apr 28, 2009 | 7.513 | 7.730 | 7.369 | 7.424 | 703,481 | -0.22(-2.91%) |
Apr 27, 2009 | 7.808 | 8.025 | 7.430 | 7.647 | 718,686 | -0.33(-4.11%) |
Apr 24, 2009 | 7.780 | 8.119 | 7.741 | 7.975 | 1,513,056 | +0.21(+2.65%) |
Apr 23, 2009 | 7.491 | 7.786 | 7.146 | 7.769 | 1,185,425 | +0.32(+4.33%) |
Apr 22, 2009 | 7.536 | 7.941 | 7.396 | 7.447 | 818,570 | -0.29(-3.74%) |
Apr 21, 2009 | 7.185 | 7.780 | 6.985 | 7.736 | 955,627 | +0.48(+6.59%) |
Apr 20, 2009 | 7.413 | 7.530 | 7.152 | 7.257 | 1,024,345 | -0.39(-5.16%) |
Apr 17, 2009 | 7.074 | 7.736 | 6.929 | 7.652 | 1,285,415 | +0.56(+7.92%) |
Apr 16, 2009 | 7.007 | 7.257 | 6.735 | 7.091 | 1,083,407 | +0.12(+1.76%) |
Apr 15, 2009 | 6.701 | 6.979 | 6.585 | 6.968 | 838,993 | +0.18(+2.62%) |
Apr 14, 2009 | 6.757 | 6.946 | 6.679 | 6.790 | 5,999,480 | -0.20(-2.86%) |
Apr 13, 2009 | 6.685 | 7.107 | 6.546 | 6.990 | 453,530 | +0.21(+3.12%) |
Apr 09, 2009 | 6.395 | 6.807 | 6.179 | 6.779 | 698,875 | +0.58(+9.33%) |
Apr 08, 2009 | 6.268 | 6.268 | 5.839 | 6.201 | 630,447 | -0.03(-0.45%) |
Apr 07, 2009 | 6.607 | 6.679 | 6.201 | 6.229 | 468,661 | -0.52(-7.67%) |
Apr 06, 2009 | 6.534 | 6.796 | 6.318 | 6.746 | 490,286 | +0.11(+1.59%) |
Apr 03, 2009 | 6.201 | 6.657 | 6.006 | 6.640 | 566,522 | +0.44(+7.09%) |
Apr 02, 2009 | 6.167 | 6.323 | 6.073 | 6.201 | 855,279 | +0.19(+3.24%) |
Apr 01, 2009 | 5.895 | 6.062 | 5.767 | 6.006 | 450,930 | +0.11(+1.79%) |
Mar 31, 2009 | 5.795 | 6.090 | 5.717 | 5.901 | 986,382 | +0.23(+4.12%) |
Mar 30, 2009 | 5.695 | 5.862 | 5.528 | 5.667 | 374,235 | -0.62(-9.90%) |
Mar 26, 2009 | 6.000 | 6.301 | 5.848 | 6.290 | 668,840 | +0.37(+6.18%) |
Mar 25, 2009 | 5.820 | 6.175 | 5.422 | 5.924 | 448,932 | +0.17(+3.04%) |
Mar 24, 2009 | 5.815 | 6.208 | 5.711 | 5.749 | 502,001 | -0.19(-3.13%) |
Mar 23, 2009 | 5.504 | 5.946 | 5.498 | 5.935 | 918,515 | +0.67(+12.64%) |
Mar 20, 2009 | 6.339 | 6.339 | 5.187 | 5.269 | 1,783,740 | -1.00(-15.94%) |
Mar 19, 2009 | 6.688 | 6.710 | 6.241 | 6.268 | 472,922 | -0.28(-4.33%) |
Mar 18, 2009 | 6.219 | 6.678 | 6.077 | 6.552 | 716,095 | +0.28(+4.44%) |
Mar 17, 2009 | 5.766 | 6.295 | 5.678 | 6.273 | 446,395 | +0.52(+9.01%) |
Mar 16, 2009 | 6.328 | 6.328 | 5.716 | 5.755 | 397,788 | -0.41(-6.64%) |
Mar 13, 2009 | 6.312 | 6.432 | 6.060 | 6.164 | 0 | -0.09(-1.40%) |
Mar 12, 2009 | 5.558 | 6.388 | 5.433 | 6.252 | 627,302 | +0.68(+12.15%) |
Mar 11, 2009 | 5.476 | 5.782 | 5.356 | 5.575 | 409,911 | +0.13(+2.30%) |
Mar 10, 2009 | 4.974 | 5.520 | 4.908 | 5.449 | 490,255 | +0.63(+13.15%) |
Mar 09, 2009 | 4.777 | 4.952 | 4.696 | 4.816 | 489,557 | -0.04(-0.90%) |
Mar 06, 2009 | 5.132 | 5.220 | 4.641 | 4.859 | 0 | -0.26(-5.02%) |
Mar 05, 2009 | 5.531 | 5.635 | 5.108 | 5.116 | 402,065 | -0.51(-9.12%) |
Mar 04, 2009 | 5.564 | 5.667 | 5.383 | 5.629 | 595,638 | +0.33(+6.18%) |
Mar 02, 2009 | 5.362 | 5.689 | 5.247 | 5.302 | 1,041,351 | -0.18(-3.29%) |
Feb 27, 2009 | 5.203 | 5.722 | 5.078 | 5.482 | 0 | -0.06(-1.08%) |
Feb 26, 2009 | 5.444 | 5.760 | 5.378 | 5.542 | 1,326,896 | +0.08(+1.40%) |
Feb 25, 2009 | 5.476 | 5.678 | 5.165 | 5.465 | 843,158 | -0.08(-1.38%) |
Feb 24, 2009 | 5.061 | 5.596 | 5.061 | 5.542 | 818,127 | +0.55(+11.05%) |
Feb 23, 2009 | 5.198 | 5.307 | 4.827 | 4.990 | 877,716 | -0.07(-1.30%) |
Feb 20, 2009 | 4.772 | 5.094 | 4.712 | 5.056 | 0 | +0.10(+1.98%) |
Feb 19, 2009 | 5.241 | 5.329 | 4.908 | 4.958 | 593,157 | -0.21(-4.02%) |
Feb 18, 2009 | 5.367 | 5.367 | 5.023 | 5.165 | 565,843 | -0.12(-2.27%) |
Feb 17, 2009 | 5.591 | 5.635 | 5.220 | 5.285 | 715,456 | -0.45(-7.81%) |
Feb 13, 2009 | 6.000 | 6.131 | 5.700 | 5.733 | 684,875 | -0.33(-5.41%) |
Feb 12, 2009 | 6.170 | 6.170 | 5.607 | 6.060 | 758,437 | -0.25(-3.90%) |
Feb 11, 2009 | 6.241 | 6.377 | 6.093 | 6.306 | 407,545 | -0.01(-0.09%) |
Feb 10, 2009 | 6.732 | 6.765 | 6.284 | 6.312 | 684,362 | -0.45(-6.70%) |
Feb 09, 2009 | 6.519 | 6.787 | 6.421 | 6.765 | 407,265 | +0.19(+2.82%) |
Feb 06, 2009 | 6.022 | 6.656 | 6.022 | 6.579 | 385,161 | +0.45(+7.30%) |
Feb 05, 2009 | 6.312 | 6.312 | 5.962 | 6.131 | 815,196 | -0.18(-2.85%) |
Feb 04, 2009 | 6.295 | 6.552 | 6.241 | 6.312 | 517,926 | -0.08(-1.20%) |
Feb 03, 2009 | 6.563 | 6.563 | 6.284 | 6.388 | 466,649 | +0.00(+0.00%) |
Feb 02, 2009 | 6.328 | 6.481 | 6.104 | 6.388 | 732,623 | +0.02(+0.26%) |
Jan 30, 2009 | 6.699 | 6.798 | 6.328 | 6.372 | 0 | -0.21(-3.23%) |
Jan 29, 2009 | 6.934 | 7.076 | 6.535 | 6.585 | 511,486 | -0.47(-6.66%) |
Jan 28, 2009 | 6.694 | 7.109 | 6.497 | 7.054 | 744,534 | +0.62(+9.58%) |
Jan 27, 2009 | 6.410 | 6.568 | 6.301 | 6.437 | 703,890 | +0.03(+0.51%) |
Jan 26, 2009 | 6.459 | 6.677 | 6.306 | 6.404 | 830,361 | -0.02(-0.34%) |
Jan 23, 2009 | 6.202 | 6.525 | 6.121 | 6.426 | 835,515 | +0.06(+0.94%) |
Jan 22, 2009 | 6.426 | 6.716 | 6.148 | 6.366 | 985,866 | -0.24(-3.64%) |
Jan 21, 2009 | 6.339 | 6.623 | 6.006 | 6.606 | 1,173,989 | +0.27(+4.31%) |
Jan 20, 2009 | 7.081 | 7.092 | 6.312 | 6.333 | 650,196 | -0.85(-11.79%) |
Jan 16, 2009 | 7.327 | 7.344 | 6.929 | 7.180 | 613,859 | +0.00(+0.00%) |
Jan 15, 2009 | 7.010 | 7.464 | 6.688 | 7.180 | 556,246 | +0.19(+2.65%) |
Jan 14, 2009 | 7.114 | 7.387 | 6.803 | 6.994 | 661,814 | -0.36(-4.90%) |
Jan 13, 2009 | 7.213 | 7.606 | 7.152 | 7.354 | 514,128 | +0.19(+2.67%) |
Jan 12, 2009 | 7.349 | 7.513 | 7.098 | 7.163 | 499,153 | -0.37(-4.93%) |
Jan 09, 2009 | 7.944 | 7.961 | 7.524 | 7.535 | 469,693 | -0.38(-4.83%) |
Jan 08, 2009 | 7.780 | 8.021 | 7.682 | 7.917 | 340,307 | +0.06(+0.76%) |
Jan 07, 2009 | 7.682 | 8.021 | 7.633 | 7.857 | 564,108 | -0.02(-0.28%) |
Jan 06, 2009 | 7.464 | 7.982 | 7.464 | 7.879 | 855,027 | +0.42(+5.64%) |
Jan 05, 2009 | 7.731 | 7.786 | 7.344 | 7.458 | 899,396 | -0.27(-3.53%) |
Jan 02, 2009 | 7.873 | 7.873 | 7.540 | 7.731 | 0 | -0.06(-0.77%) |
Jan 01, 2009 | 7.595 | 7.939 | 7.486 | 7.791 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.595 | 7.939 | 7.486 | 7.791 | 436,739 | +0.26(+3.48%) |
Dec 30, 2008 | 7.152 | 7.562 | 7.087 | 7.529 | 503,457 | +0.48(+6.82%) |
Dec 29, 2008 | 7.344 | 7.382 | 6.923 | 7.049 | 663,374 | -0.22(-3.01%) |
Dec 26, 2008 | 7.319 | 7.432 | 7.128 | 7.267 | 285,864 | +0.01(+0.07%) |
Dec 24, 2008 | 7.350 | 7.401 | 7.174 | 7.262 | 244,770 | -0.10(-1.33%) |
Dec 23, 2008 | 7.675 | 7.742 | 7.195 | 7.360 | 930,064 | -0.38(-4.87%) |
Dec 22, 2008 | 8.006 | 8.037 | 7.324 | 7.737 | 856,015 | -0.27(-3.42%) |
Dec 19, 2008 | 7.716 | 8.310 | 7.706 | 8.011 | 1,122,933 | +0.32(+4.16%) |
Dec 18, 2008 | 8.037 | 8.135 | 7.577 | 7.691 | 929,222 | -0.38(-4.67%) |
Dec 17, 2008 | 7.835 | 8.254 | 7.489 | 8.068 | 838,884 | +0.02(+0.19%) |
Dec 16, 2008 | 7.319 | 8.057 | 7.298 | 8.052 | 676,629 | +0.92(+12.89%) |
Dec 15, 2008 | 7.412 | 7.505 | 6.906 | 7.133 | 369,952 | -0.22(-2.95%) |
Dec 12, 2008 | 6.880 | 7.350 | 6.813 | 7.350 | 825,628 | +0.24(+3.42%) |
Dec 11, 2008 | 7.515 | 8.001 | 6.926 | 7.107 | 1,176,590 | -0.52(-6.78%) |
Dec 10, 2008 | 7.164 | 7.768 | 7.117 | 7.623 | 607,585 | +0.52(+7.27%) |
Dec 09, 2008 | 7.639 | 7.825 | 6.978 | 7.107 | 553,961 | -0.59(-7.71%) |
Dec 08, 2008 | 7.267 | 7.737 | 7.267 | 7.701 | 779,455 | +0.70(+9.96%) |
Dec 05, 2008 | 6.658 | 7.122 | 6.503 | 7.004 | 1,086,038 | +0.30(+4.47%) |
Dec 04, 2008 | 6.683 | 7.153 | 6.616 | 6.704 | 1,114,801 | +0.01(+0.08%) |
Dec 03, 2008 | 6.250 | 6.802 | 6.182 | 6.699 | 536,859 | +0.24(+3.76%) |
Dec 02, 2008 | 6.084 | 6.539 | 6.028 | 6.456 | 829,453 | +0.50(+8.32%) |
Dec 01, 2008 | 7.055 | 7.226 | 5.914 | 5.960 | 821,583 | -1.26(-17.45%) |
Nov 28, 2008 | 7.221 | 7.303 | 6.993 | 7.221 | 256,346 | +0.08(+1.16%) |
Nov 26, 2008 | 6.363 | 7.195 | 6.363 | 7.138 | 972,163 | +0.61(+9.34%) |
Nov 25, 2008 | 6.255 | 6.570 | 6.146 | 6.529 | 836,365 | +0.36(+5.86%) |
Nov 24, 2008 | 5.568 | 6.296 | 5.470 | 6.167 | 757,199 | +0.79(+14.70%) |
Nov 21, 2008 | 5.356 | 5.408 | 4.669 | 5.377 | 1,255,319 | +0.21(+4.00%) |
Nov 20, 2008 | 5.454 | 6.012 | 5.149 | 5.170 | 1,312,822 | -0.36(-6.45%) |
Nov 19, 2008 | 5.971 | 6.074 | 5.496 | 5.527 | 2,197,583 | -0.57(-9.32%) |
Nov 18, 2008 | 6.374 | 6.379 | 5.733 | 6.095 | 873,388 | -0.28(-4.45%) |
Nov 17, 2008 | 6.410 | 6.590 | 6.244 | 6.379 | 816,119 | +0.01(+0.08%) |
Nov 14, 2008 | 7.019 | 7.019 | 6.332 | 6.374 | 0 | -0.88(-12.11%) |
Nov 13, 2008 | 7.112 | 7.350 | 6.714 | 7.252 | 1,552,459 | +0.23(+3.31%) |
Nov 12, 2008 | 7.205 | 7.236 | 6.978 | 7.019 | 720,374 | -0.21(-2.93%) |
Nov 11, 2008 | 7.593 | 7.623 | 7.138 | 7.231 | 1,281,028 | -0.50(-6.48%) |
Nov 10, 2008 | 8.372 | 8.409 | 7.680 | 7.732 | 804,272 | -0.52(-6.32%) |
Nov 07, 2008 | 8.217 | 8.403 | 7.902 | 8.254 | 669,601 | +0.08(+1.01%) |
Nov 06, 2008 | 8.248 | 8.336 | 8.016 | 8.171 | 590,716 | -0.19(-2.22%) |
Nov 05, 2008 | 9.070 | 9.178 | 8.321 | 8.357 | 600,412 | -0.91(-9.86%) |
Nov 04, 2008 | 9.209 | 9.343 | 8.941 | 9.271 | 1,054,630 | +0.23(+2.57%) |
Nov 03, 2008 | 9.256 | 9.328 | 9.008 | 9.039 | 455,247 | -0.29(-3.15%) |
Oct 31, 2008 | 8.620 | 9.338 | 8.589 | 9.333 | 776,173 | +0.69(+8.01%) |
Oct 30, 2008 | 8.718 | 8.873 | 8.429 | 8.641 | 458,595 | +0.35(+4.24%) |
Oct 29, 2008 | 8.217 | 8.579 | 7.887 | 8.290 | 1,115,970 | +0.07(+0.88%) |
Oct 28, 2008 | 7.556 | 8.264 | 7.138 | 8.217 | 1,182,590 | +0.90(+12.36%) |
Oct 27, 2008 | 7.623 | 7.887 | 7.298 | 7.314 | 1,042,225 | -0.42(-5.41%) |
Oct 24, 2008 | 7.908 | 8.124 | 7.598 | 7.732 | 754,771 | -0.66(-7.88%) |
Oct 23, 2008 | 8.682 | 8.734 | 7.789 | 8.393 | 988,097 | -0.24(-2.75%) |
Oct 22, 2008 | 8.868 | 9.106 | 8.419 | 8.631 | 777,881 | -0.50(-5.43%) |
Oct 21, 2008 | 9.607 | 9.607 | 9.116 | 9.126 | 735,540 | -0.48(-5.00%) |
Oct 20, 2008 | 9.669 | 9.782 | 9.431 | 9.607 | 488,739 | +0.02(+0.22%) |
Oct 17, 2008 | 9.250 | 9.788 | 9.142 | 9.586 | 2,189,935 | +0.15(+1.64%) |
Oct 16, 2008 | 9.085 | 9.602 | 8.744 | 9.431 | 1,553,197 | +0.48(+5.31%) |
Oct 15, 2008 | 9.695 | 9.932 | 8.956 | 8.956 | 718,916 | -1.01(-10.11%) |
Oct 14, 2008 | 11.07 | 11.23 | 9.612 | 9.963 | 820,065 | -0.66(-6.22%) |
Oct 13, 2008 | 10.23 | 10.68 | 9.777 | 10.62 | 928,257 | +1.00(+10.35%) |
Oct 10, 2008 | 9.421 | 10.04 | 9.106 | 9.627 | 0 | +0.00(+0.00%) |
Oct 09, 2008 | 10.84 | 11.16 | 9.627 | 9.627 | 850,480 | -1.21(-11.20%) |
Oct 08, 2008 | 11.10 | 11.85 | 10.84 | 10.84 | 1,786,403 | -0.54(-4.76%) |
Oct 07, 2008 | 11.85 | 11.95 | 11.07 | 11.38 | 1,250,864 | -0.47(-3.97%) |
Oct 06, 2008 | 11.73 | 12.08 | 11.25 | 11.85 | 750,359 | -0.22(-1.80%) |
Oct 03, 2008 | 12.78 | 13.02 | 12.07 | 12.07 | 0 | -0.49(-3.91%) |
Oct 02, 2008 | 12.88 | 12.91 | 12.50 | 12.56 | 527,842 | -0.37(-2.84%) |