Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.38 | 18.53 | 17.63 | 17.63 | 1,329,899 | +0.23(+1.30%) |
Sep 29, 2009 | 18.77 | 18.88 | 17.38 | 17.40 | 1,417,765 | -0.99(-5.41%) |
Sep 28, 2009 | 18.65 | 18.69 | 18.26 | 18.40 | 535,458 | -0.14(-0.73%) |
Sep 25, 2009 | 18.55 | 18.72 | 18.32 | 18.53 | 613,432 | +0.91(+5.18%) |
Sep 24, 2009 | 17.00 | 17.68 | 16.81 | 17.62 | 855,604 | +0.90(+5.35%) |
Sep 23, 2009 | 16.03 | 16.84 | 16.03 | 16.73 | 371,652 | +0.39(+2.38%) |
Sep 22, 2009 | 16.36 | 16.49 | 16.27 | 16.34 | 283,097 | +0.03(+0.17%) |
Sep 21, 2009 | 16.54 | 16.54 | 16.11 | 16.31 | 182,910 | -0.05(-0.33%) |
Sep 18, 2009 | 16.27 | 16.36 | 16.09 | 16.36 | 523,292 | +0.57(+3.61%) |
Sep 17, 2009 | 15.70 | 15.82 | 15.56 | 15.80 | 233,599 | +0.24(+1.57%) |
Sep 16, 2009 | 15.34 | 15.73 | 15.34 | 15.55 | 300,849 | +0.24(+1.59%) |
Sep 15, 2009 | 15.12 | 15.36 | 15.12 | 15.31 | 192,682 | +0.21(+1.38%) |
Sep 14, 2009 | 15.10 | 15.15 | 15.00 | 15.10 | 338,037 | +0.20(+1.33%) |
Sep 11, 2009 | 15.08 | 15.08 | 14.83 | 14.90 | 467,917 | -0.14(-0.96%) |
Sep 10, 2009 | 15.09 | 15.23 | 14.89 | 15.04 | 612,414 | +0.32(+2.15%) |
Sep 09, 2009 | 14.66 | 14.83 | 14.57 | 14.73 | 234,499 | +0.00(+0.00%) |
Sep 08, 2009 | 14.53 | 14.86 | 14.53 | 14.73 | 346,444 | +0.33(+2.26%) |
Sep 04, 2009 | 14.19 | 14.45 | 14.13 | 14.40 | 183,721 | +0.21(+1.46%) |
Sep 03, 2009 | 13.96 | 14.20 | 13.96 | 14.19 | 294,569 | -0.04(-0.25%) |
Sep 02, 2009 | 14.19 | 14.33 | 14.10 | 14.23 | 229,500 | +0.05(+0.32%) |
Sep 01, 2009 | 14.41 | 14.57 | 14.19 | 14.19 | 150,337 | -0.39(-2.67%) |
Aug 31, 2009 | 14.83 | 14.83 | 14.30 | 14.57 | 222,442 | -0.33(-2.24%) |
Aug 28, 2009 | 15.10 | 15.17 | 14.78 | 14.91 | 224,909 | +0.01(+0.06%) |
Aug 27, 2009 | 15.04 | 15.04 | 14.70 | 14.90 | 253,504 | -0.23(-1.49%) |
Aug 26, 2009 | 15.25 | 15.48 | 15.09 | 15.13 | 231,836 | +0.28(+1.89%) |
Aug 25, 2009 | 14.86 | 14.96 | 14.53 | 14.85 | 123,542 | -0.10(-0.67%) |
Aug 24, 2009 | 14.65 | 14.99 | 14.65 | 14.95 | 278,587 | -0.02(-0.12%) |
Aug 21, 2009 | 14.79 | 15.50 | 14.74 | 14.96 | 275,937 | +0.23(+1.53%) |
Aug 20, 2009 | 14.69 | 14.74 | 14.56 | 14.74 | 114,007 | +0.04(+0.25%) |
Aug 19, 2009 | 14.37 | 14.76 | 14.20 | 14.70 | 87,939 | +0.06(+0.43%) |
Aug 18, 2009 | 14.44 | 14.71 | 14.42 | 14.64 | 219,473 | +0.51(+3.58%) |
Aug 17, 2009 | 14.77 | 14.77 | 13.91 | 14.13 | 436,166 | -0.75(-5.04%) |
Aug 14, 2009 | 15.00 | 15.00 | 14.76 | 14.88 | 189,927 | -0.11(-0.72%) |
Aug 13, 2009 | 15.24 | 15.27 | 14.79 | 14.99 | 195,027 | -0.01(-0.06%) |
Aug 12, 2009 | 14.92 | 15.04 | 14.85 | 15.00 | 130,536 | +0.21(+1.41%) |
Aug 11, 2009 | 14.95 | 14.99 | 14.74 | 14.79 | 156,181 | +0.18(+1.24%) |
Aug 10, 2009 | 14.88 | 14.90 | 14.56 | 14.61 | 226,292 | -0.57(-3.75%) |
Aug 07, 2009 | 14.94 | 15.34 | 14.88 | 15.18 | 141,003 | +0.35(+2.38%) |
Aug 06, 2009 | 15.24 | 15.33 | 14.78 | 14.83 | 177,158 | -0.58(-3.76%) |
Aug 05, 2009 | 15.58 | 15.61 | 15.24 | 15.41 | 278,450 | -0.18(-1.16%) |
Aug 04, 2009 | 15.37 | 15.63 | 15.37 | 15.59 | 184,097 | +0.14(+0.94%) |
Aug 03, 2009 | 15.03 | 15.53 | 14.89 | 15.44 | 202,064 | +0.30(+1.97%) |
Jul 31, 2009 | 15.35 | 15.52 | 15.11 | 15.14 | 227,860 | -0.09(-0.59%) |
Jul 30, 2009 | 15.36 | 15.52 | 15.17 | 15.23 | 220,033 | +0.14(+0.90%) |
Jul 29, 2009 | 15.06 | 15.18 | 14.95 | 15.10 | 136,518 | +0.04(+0.24%) |
Jul 28, 2009 | 14.88 | 15.12 | 14.81 | 15.06 | 192,896 | -0.01(-0.06%) |
Jul 27, 2009 | 15.05 | 15.23 | 14.96 | 15.07 | 371,089 | +0.06(+0.42%) |
Jul 24, 2009 | 15.14 | 15.14 | 14.78 | 15.01 | 1,155 | +0.27(+1.84%) |
Jul 23, 2009 | 14.59 | 14.83 | 14.34 | 14.74 | 423,060 | +0.55(+3.89%) |
Jul 22, 2009 | 14.09 | 14.29 | 13.91 | 14.19 | 552,461 | -0.49(-3.33%) |
Jul 21, 2009 | 14.95 | 15.10 | 14.25 | 14.67 | 500,926 | -0.07(-0.49%) |
Jul 20, 2009 | 14.61 | 14.82 | 14.36 | 14.75 | 253,844 | +0.34(+2.39%) |
Jul 17, 2009 | 14.31 | 14.47 | 14.29 | 14.40 | 194,437 | +0.10(+0.69%) |
Jul 16, 2009 | 14.11 | 14.42 | 13.92 | 14.30 | 461,490 | -0.10(-0.69%) |
Jul 15, 2009 | 14.24 | 14.47 | 14.20 | 14.40 | 419,201 | -0.06(-0.44%) |
Jul 14, 2009 | 14.02 | 14.53 | 14.02 | 14.47 | 392,983 | +0.30(+2.11%) |
Jul 13, 2009 | 13.80 | 14.28 | 13.80 | 14.17 | 559,532 | -0.30(-2.06%) |
Jul 10, 2009 | 15.03 | 15.08 | 14.38 | 14.47 | 739,161 | -0.76(-4.99%) |
Jul 09, 2009 | 15.19 | 15.41 | 14.93 | 15.23 | 630,350 | +0.10(+0.66%) |
Jul 08, 2009 | 14.96 | 15.42 | 14.47 | 15.13 | 1,011,614 | +0.18(+1.21%) |
Jul 07, 2009 | 14.95 | 15.23 | 14.86 | 14.95 | 868,377 | +0.07(+0.49%) |
Jul 06, 2009 | 14.95 | 14.99 | 14.39 | 14.87 | 1,142,444 | -0.43(-2.84%) |
Jul 02, 2009 | 15.38 | 15.39 | 14.92 | 15.31 | 982,055 | -0.18(-1.17%) |
Jul 01, 2009 | 15.37 | 15.62 | 14.92 | 15.49 | 663,838 | +0.16(+1.06%) |
Jun 30, 2009 | 15.14 | 15.35 | 14.89 | 15.33 | 910,092 | +0.17(+1.13%) |
Jun 29, 2009 | 14.86 | 15.33 | 14.76 | 15.15 | 726,826 | +0.34(+2.32%) |
Jun 26, 2009 | 14.87 | 14.92 | 13.98 | 14.81 | 528,844 | +0.02(+0.12%) |
Jun 25, 2009 | 14.50 | 15.14 | 14.49 | 14.79 | 614,613 | +0.54(+3.81%) |
Jun 24, 2009 | 13.81 | 14.63 | 13.81 | 14.25 | 580,516 | +0.16(+1.16%) |
Jun 23, 2009 | 13.93 | 14.17 | 13.83 | 14.09 | 183,863 | +0.31(+2.23%) |
Jun 22, 2009 | 13.67 | 13.92 | 13.56 | 13.78 | 282,513 | -0.05(-0.39%) |
Jun 19, 2009 | 13.55 | 14.01 | 13.55 | 13.83 | 790,808 | +0.08(+0.59%) |
Jun 18, 2009 | 13.70 | 13.88 | 13.44 | 13.75 | 436,314 | +0.17(+1.27%) |
Jun 17, 2009 | 13.24 | 13.75 | 13.20 | 13.58 | 435,542 | +0.47(+3.59%) |
Jun 16, 2009 | 13.56 | 13.56 | 12.69 | 13.11 | 264,573 | -0.35(-2.62%) |
Jun 15, 2009 | 13.26 | 13.72 | 12.95 | 13.46 | 396,994 | +0.12(+0.88%) |
Jun 12, 2009 | 13.48 | 13.50 | 13.15 | 13.35 | 221,832 | -0.48(-3.47%) |
Jun 11, 2009 | 13.92 | 14.24 | 13.75 | 13.82 | 376,709 | -0.04(-0.26%) |
Jun 10, 2009 | 13.85 | 14.17 | 13.80 | 13.86 | 538,258 | +0.46(+3.44%) |
Jun 09, 2009 | 13.18 | 13.42 | 13.12 | 13.40 | 351,789 | +0.52(+4.00%) |
Jun 08, 2009 | 12.72 | 12.97 | 12.55 | 12.88 | 419,953 | +0.05(+0.35%) |
Jun 05, 2009 | 12.87 | 13.04 | 12.71 | 12.84 | 283,436 | +0.48(+3.88%) |
Jun 04, 2009 | 12.12 | 12.40 | 12.12 | 12.36 | 167,837 | +0.49(+4.11%) |
Jun 03, 2009 | 11.88 | 11.95 | 11.83 | 11.87 | 162,959 | -0.01(-0.08%) |
Jun 02, 2009 | 12.08 | 12.08 | 11.79 | 11.88 | 307,953 | -0.39(-3.17%) |
Jun 01, 2009 | 12.05 | 12.29 | 11.87 | 12.27 | 406,123 | +0.12(+0.97%) |
May 29, 2009 | 12.30 | 12.40 | 12.11 | 12.15 | 359,844 | -0.28(-2.25%) |
May 28, 2009 | 12.34 | 12.54 | 12.21 | 12.43 | 221,215 | +0.15(+1.25%) |
May 27, 2009 | 12.48 | 12.56 | 12.14 | 12.28 | 466,380 | -0.14(-1.09%) |
May 26, 2009 | 12.20 | 12.46 | 11.99 | 12.41 | 344,807 | +0.27(+2.23%) |
May 22, 2009 | 12.21 | 12.52 | 11.97 | 12.14 | 876,125 | +0.34(+2.91%) |
May 21, 2009 | 11.74 | 11.81 | 11.40 | 11.80 | 257,365 | +0.14(+1.24%) |
May 20, 2009 | 11.73 | 12.07 | 11.56 | 11.65 | 342,618 | +0.44(+3.95%) |
May 19, 2009 | 11.52 | 11.98 | 11.00 | 11.21 | 825,933 | -0.35(-3.05%) |
May 18, 2009 | 11.27 | 12.12 | 11.21 | 11.56 | 712,193 | +1.10(+10.55%) |
May 15, 2009 | 10.38 | 10.49 | 10.30 | 10.46 | 176,550 | -0.07(-0.69%) |
May 14, 2009 | 10.34 | 10.60 | 10.31 | 10.53 | 128,959 | +0.29(+2.83%) |
May 13, 2009 | 10.46 | 10.47 | 10.22 | 10.24 | 100,781 | -0.32(-3.00%) |
May 12, 2009 | 10.59 | 10.69 | 10.50 | 10.56 | 169,657 | +0.30(+2.91%) |
May 11, 2009 | 10.33 | 10.38 | 10.24 | 10.26 | 98,783 | -0.18(-1.73%) |
May 08, 2009 | 10.33 | 10.44 | 10.04 | 10.44 | 174,013 | +0.18(+1.76%) |
May 07, 2009 | 10.25 | 10.40 | 10.07 | 10.26 | 178,757 | +0.32(+3.18%) |
May 06, 2009 | 10.07 | 10.21 | 9.936 | 9.945 | 350,366 | +0.00(+0.00%) |
May 05, 2009 | 10.06 | 10.17 | 9.909 | 9.945 | 327,889 | -0.21(-2.05%) |
May 04, 2009 | 10.16 | 10.23 | 9.891 | 10.15 | 395,685 | +0.21(+2.09%) |
May 01, 2009 | 10.03 | 10.03 | 9.521 | 9.945 | 169,946 | +0.05(+0.46%) |
Apr 30, 2009 | 9.873 | 10.03 | 9.828 | 9.900 | 226,539 | +0.01(+0.09%) |
Apr 29, 2009 | 9.828 | 10.02 | 9.819 | 9.891 | 116,145 | +0.04(+0.37%) |
Apr 28, 2009 | 9.340 | 9.973 | 9.340 | 9.855 | 262,473 | -0.16(-1.62%) |
Apr 27, 2009 | 9.738 | 10.13 | 9.738 | 10.02 | 302,589 | +0.24(+2.40%) |
Apr 24, 2009 | 9.285 | 9.783 | 9.285 | 9.783 | 302,133 | -0.12(-1.19%) |
Apr 23, 2009 | 9.945 | 9.955 | 9.783 | 9.900 | 522,448 | +0.09(+0.92%) |
Apr 22, 2009 | 9.665 | 9.945 | 9.620 | 9.810 | 226,913 | +0.24(+2.55%) |
Apr 21, 2009 | 9.493 | 9.593 | 9.421 | 9.566 | 250,168 | +0.03(+0.28%) |
Apr 20, 2009 | 9.701 | 9.792 | 9.484 | 9.539 | 225,742 | -0.26(-2.68%) |
Apr 17, 2009 | 9.792 | 9.900 | 9.712 | 9.801 | 149,920 | +0.15(+1.59%) |
Apr 16, 2009 | 9.801 | 9.801 | 9.521 | 9.647 | 189,337 | -0.33(-3.35%) |
Apr 15, 2009 | 9.701 | 9.982 | 9.584 | 9.982 | 278,440 | +0.56(+5.95%) |
Apr 14, 2009 | 9.638 | 9.638 | 9.285 | 9.421 | 188,572 | -0.23(-2.34%) |
Apr 13, 2009 | 9.828 | 9.828 | 9.566 | 9.647 | 131,827 | -0.01(-0.09%) |
Apr 09, 2009 | 9.493 | 9.756 | 9.357 | 9.656 | 221,394 | +0.29(+3.09%) |
Apr 08, 2009 | 9.141 | 9.457 | 9.141 | 9.367 | 183,677 | +0.40(+4.44%) |
Apr 07, 2009 | 8.833 | 9.032 | 8.833 | 8.969 | 155,222 | -0.05(-0.60%) |
Apr 06, 2009 | 9.213 | 9.421 | 8.924 | 9.023 | 163,200 | -0.23(-2.44%) |
Apr 03, 2009 | 9.267 | 9.294 | 8.915 | 9.249 | 295,620 | +0.05(+0.49%) |
Apr 02, 2009 | 8.752 | 9.222 | 8.752 | 9.204 | 356,062 | +0.74(+8.76%) |
Apr 01, 2009 | 8.743 | 8.743 | 8.291 | 8.463 | 269,427 | -0.08(-0.95%) |
Mar 31, 2009 | 8.282 | 8.897 | 8.237 | 8.544 | 566,154 | +0.76(+9.76%) |
Mar 30, 2009 | 8.047 | 8.047 | 7.595 | 7.785 | 299,015 | -0.32(-3.91%) |
Mar 26, 2009 | 8.047 | 8.101 | 7.803 | 8.101 | 234,464 | +0.28(+3.58%) |
Mar 25, 2009 | 7.586 | 7.848 | 7.522 | 7.821 | 313,297 | +0.29(+3.84%) |
Mar 24, 2009 | 7.613 | 7.667 | 7.531 | 7.531 | 162,417 | -0.24(-3.03%) |
Mar 23, 2009 | 7.757 | 7.803 | 7.649 | 7.766 | 295,982 | +0.49(+6.71%) |
Mar 20, 2009 | 7.450 | 7.486 | 7.079 | 7.278 | 369,479 | -0.38(-4.96%) |
Mar 19, 2009 | 7.821 | 8.372 | 7.586 | 7.658 | 238,733 | -0.52(-6.31%) |
Mar 18, 2009 | 8.047 | 8.219 | 7.920 | 8.173 | 164,191 | +0.05(+0.56%) |
Mar 17, 2009 | 7.550 | 8.137 | 7.477 | 8.128 | 165,641 | +0.27(+3.45%) |
Mar 16, 2009 | 7.830 | 7.956 | 7.821 | 7.857 | 147,145 | +0.15(+2.00%) |
Mar 13, 2009 | 7.495 | 7.730 | 7.323 | 7.703 | 0 | +0.43(+5.97%) |
Mar 12, 2009 | 7.224 | 7.323 | 7.061 | 7.269 | 228,151 | +0.22(+3.08%) |
Mar 11, 2009 | 6.989 | 7.170 | 6.917 | 7.052 | 214,698 | +0.05(+0.78%) |
Mar 10, 2009 | 6.754 | 7.016 | 6.754 | 6.998 | 144,651 | +0.30(+4.45%) |
Mar 09, 2009 | 6.908 | 7.052 | 6.574 | 6.700 | 259,801 | -0.30(-4.26%) |
Mar 06, 2009 | 6.926 | 7.242 | 6.817 | 6.998 | 0 | +0.08(+1.18%) |
Mar 05, 2009 | 6.917 | 7.143 | 6.781 | 6.917 | 203,570 | -0.24(-3.29%) |
Mar 04, 2009 | 7.242 | 7.242 | 6.871 | 7.152 | 291,999 | +0.13(+1.80%) |
Mar 02, 2009 | 7.378 | 7.378 | 7.016 | 7.025 | 187,001 | -0.23(-3.12%) |
Feb 27, 2009 | 7.333 | 7.531 | 7.206 | 7.251 | 0 | -0.18(-2.43%) |
Feb 26, 2009 | 7.586 | 7.604 | 7.342 | 7.432 | 157,485 | -0.22(-2.84%) |
Feb 25, 2009 | 7.739 | 7.785 | 7.604 | 7.649 | 160,846 | -0.08(-1.05%) |
Feb 24, 2009 | 7.821 | 7.821 | 7.396 | 7.730 | 265,884 | -0.03(-0.35%) |
Feb 23, 2009 | 7.776 | 7.938 | 7.676 | 7.757 | 209,889 | +0.09(+1.18%) |
Feb 20, 2009 | 7.776 | 7.991 | 7.622 | 7.667 | 311,517 | -0.16(-2.08%) |
Feb 19, 2009 | 7.857 | 7.920 | 7.776 | 7.830 | 179,796 | -0.17(-2.15%) |
Feb 18, 2009 | 7.757 | 8.074 | 7.757 | 8.002 | 196,780 | +0.22(+2.79%) |
Feb 17, 2009 | 7.757 | 7.911 | 7.757 | 7.785 | 131,924 | -0.31(-3.80%) |
Feb 13, 2009 | 8.246 | 8.246 | 8.056 | 8.092 | 169,079 | -0.33(-3.87%) |
Feb 12, 2009 | 8.219 | 8.417 | 8.029 | 8.417 | 138,239 | +0.18(+2.20%) |
Feb 11, 2009 | 8.436 | 8.436 | 8.173 | 8.237 | 258,594 | -0.09(-1.09%) |
Feb 10, 2009 | 8.653 | 8.653 | 8.246 | 8.327 | 135,181 | -0.33(-3.76%) |
Feb 09, 2009 | 8.625 | 8.716 | 8.408 | 8.653 | 144,948 | +0.03(+0.31%) |
Feb 06, 2009 | 8.309 | 8.625 | 8.309 | 8.625 | 202,278 | +0.24(+2.91%) |
Feb 05, 2009 | 8.318 | 8.499 | 8.309 | 8.381 | 150,338 | +0.23(+2.77%) |
Feb 04, 2009 | 8.047 | 8.354 | 8.038 | 8.155 | 344,781 | +0.17(+2.15%) |
Feb 03, 2009 | 7.866 | 8.083 | 7.866 | 7.984 | 227,397 | -0.15(-1.89%) |
Feb 02, 2009 | 8.092 | 8.210 | 7.984 | 8.137 | 150,472 | -0.05(-0.55%) |
Jan 30, 2009 | 8.101 | 8.237 | 7.974 | 8.182 | 0 | +0.12(+1.46%) |
Jan 29, 2009 | 8.137 | 8.137 | 7.984 | 8.065 | 238,823 | -0.18(-2.19%) |
Jan 28, 2009 | 8.110 | 8.255 | 7.993 | 8.246 | 217,054 | +0.16(+2.01%) |
Jan 27, 2009 | 7.929 | 8.119 | 7.929 | 8.083 | 118,349 | +0.24(+3.11%) |
Jan 26, 2009 | 8.119 | 8.119 | 7.776 | 7.839 | 106,235 | -0.14(-1.70%) |
Jan 23, 2009 | 8.137 | 8.472 | 7.577 | 7.974 | 135,478 | +0.24(+3.04%) |
Jan 22, 2009 | 8.038 | 8.191 | 7.607 | 7.739 | 264,391 | -0.62(-7.46%) |
Jan 21, 2009 | 8.571 | 8.644 | 8.137 | 8.363 | 238,157 | +0.06(+0.76%) |
Jan 20, 2009 | 9.041 | 9.041 | 8.237 | 8.300 | 180,824 | -0.53(-6.04%) |
Jan 16, 2009 | 8.689 | 8.833 | 8.580 | 8.833 | 136,094 | +0.02(+0.21%) |
Jan 15, 2009 | 8.562 | 8.824 | 8.255 | 8.815 | 195,492 | -0.17(-1.91%) |
Jan 14, 2009 | 8.752 | 9.005 | 8.644 | 8.987 | 167,598 | +0.31(+3.54%) |
Jan 13, 2009 | 8.698 | 8.897 | 8.544 | 8.680 | 361,974 | -0.10(-1.13%) |
Jan 12, 2009 | 8.806 | 8.851 | 8.644 | 8.779 | 112,803 | +0.07(+0.83%) |
Jan 09, 2009 | 8.327 | 8.960 | 8.327 | 8.707 | 131,073 | +0.05(+0.52%) |
Jan 08, 2009 | 8.589 | 8.824 | 8.390 | 8.662 | 307,565 | +0.06(+0.74%) |
Jan 07, 2009 | 8.897 | 8.897 | 8.499 | 8.598 | 386,103 | -0.67(-7.22%) |
Jan 06, 2009 | 8.969 | 9.349 | 8.969 | 9.267 | 221,883 | +0.38(+4.27%) |
Jan 05, 2009 | 9.068 | 9.304 | 8.842 | 8.888 | 250,122 | -0.34(-3.72%) |
Jan 02, 2009 | 8.770 | 9.231 | 8.689 | 9.231 | 0 | +0.37(+4.18%) |
Jan 01, 2009 | 8.553 | 8.919 | 8.553 | 8.861 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.553 | 8.919 | 8.553 | 8.861 | 100,027 | -0.01(-0.10%) |
Dec 30, 2008 | 8.616 | 8.924 | 8.607 | 8.870 | 102,019 | +0.17(+1.98%) |
Dec 29, 2008 | 8.589 | 8.770 | 8.454 | 8.698 | 179,506 | +0.05(+0.63%) |
Dec 26, 2008 | 8.779 | 8.779 | 8.481 | 8.644 | 81,633 | -0.11(-1.24%) |
Dec 24, 2008 | 8.924 | 8.924 | 8.607 | 8.752 | 72,231 | -0.07(-0.82%) |
Dec 23, 2008 | 8.933 | 8.996 | 8.725 | 8.824 | 157,083 | +0.07(+0.83%) |
Dec 22, 2008 | 9.014 | 9.159 | 8.616 | 8.752 | 213,492 | -0.54(-5.84%) |
Dec 19, 2008 | 8.861 | 9.322 | 8.861 | 9.294 | 323,067 | +0.58(+6.64%) |
Dec 18, 2008 | 8.833 | 9.132 | 8.562 | 8.716 | 281,447 | +0.09(+1.05%) |
Dec 17, 2008 | 8.752 | 8.942 | 8.544 | 8.625 | 342,938 | -0.20(-2.25%) |
Dec 16, 2008 | 8.716 | 9.186 | 8.517 | 8.824 | 440,942 | +0.34(+4.05%) |
Dec 15, 2008 | 8.101 | 8.625 | 8.101 | 8.481 | 135,278 | -0.18(-2.09%) |
Dec 12, 2008 | 8.029 | 8.779 | 8.029 | 8.662 | 112,603 | +0.16(+1.91%) |
Dec 11, 2008 | 8.662 | 8.815 | 8.436 | 8.499 | 160,324 | -0.41(-4.57%) |
Dec 10, 2008 | 8.879 | 9.105 | 8.824 | 8.906 | 101,201 | -0.06(-0.71%) |
Dec 09, 2008 | 8.725 | 9.105 | 8.653 | 8.969 | 328,406 | +0.21(+2.37%) |
Dec 08, 2008 | 8.625 | 9.032 | 8.625 | 8.761 | 374,709 | +0.04(+0.41%) |
Dec 05, 2008 | 8.318 | 8.906 | 8.318 | 8.725 | 163,077 | +0.28(+3.32%) |
Dec 04, 2008 | 8.336 | 8.625 | 8.146 | 8.445 | 138,826 | +0.23(+2.75%) |
Dec 03, 2008 | 8.399 | 8.653 | 8.137 | 8.219 | 376,614 | -0.05(-0.66%) |
Dec 02, 2008 | 8.309 | 8.381 | 8.137 | 8.273 | 233,175 | +0.41(+5.17%) |
Dec 01, 2008 | 8.029 | 8.119 | 7.812 | 7.866 | 184,469 | -0.15(-1.92%) |
Nov 28, 2008 | 7.920 | 8.038 | 7.721 | 8.020 | 119,638 | -0.03(-0.34%) |
Nov 26, 2008 | 7.586 | 8.300 | 7.586 | 8.047 | 481,905 | +0.37(+4.83%) |
Nov 25, 2008 | 7.776 | 7.776 | 7.477 | 7.676 | 539,452 | +0.09(+1.19%) |
Nov 24, 2008 | 7.613 | 7.721 | 7.305 | 7.586 | 409,210 | +0.06(+0.84%) |
Nov 21, 2008 | 7.097 | 7.531 | 6.971 | 7.522 | 385,633 | +0.71(+10.49%) |
Nov 20, 2008 | 7.007 | 7.233 | 6.736 | 6.808 | 550,796 | -0.25(-3.59%) |
Nov 19, 2008 | 7.504 | 7.718 | 7.007 | 7.061 | 270,266 | -0.51(-6.69%) |
Nov 18, 2008 | 7.161 | 7.640 | 7.161 | 7.568 | 681,008 | +0.29(+3.98%) |
Nov 17, 2008 | 7.260 | 7.459 | 7.161 | 7.278 | 122,480 | -0.05(-0.62%) |
Nov 14, 2008 | 7.034 | 7.658 | 7.025 | 7.323 | 158,149 | -0.24(-3.11%) |
Nov 13, 2008 | 7.414 | 7.595 | 7.260 | 7.559 | 254,764 | +0.22(+2.96%) |
Nov 12, 2008 | 7.586 | 7.613 | 7.287 | 7.342 | 190,209 | -0.38(-4.92%) |
Nov 11, 2008 | 7.947 | 7.956 | 7.721 | 7.721 | 93,639 | -0.09(-1.16%) |
Nov 10, 2008 | 7.776 | 8.002 | 7.748 | 7.812 | 136,930 | +0.04(+0.47%) |
Nov 07, 2008 | 7.550 | 7.812 | 7.495 | 7.776 | 127,902 | +0.27(+3.61%) |
Nov 06, 2008 | 7.378 | 7.902 | 7.378 | 7.504 | 192,629 | -0.08(-1.07%) |
Nov 05, 2008 | 8.074 | 8.074 | 7.568 | 7.586 | 248,758 | -0.33(-4.11%) |
Nov 04, 2008 | 7.993 | 7.993 | 7.730 | 7.911 | 215,856 | +0.19(+2.46%) |
Nov 03, 2008 | 7.577 | 7.893 | 7.441 | 7.721 | 333,912 | +0.07(+0.95%) |
Oct 31, 2008 | 7.812 | 7.902 | 7.604 | 7.649 | 202,497 | -0.26(-3.31%) |
Oct 30, 2008 | 7.884 | 7.947 | 7.721 | 7.911 | 166,759 | +0.37(+4.92%) |
Oct 29, 2008 | 7.685 | 7.857 | 7.342 | 7.540 | 260,112 | -0.29(-3.70%) |
Oct 28, 2008 | 7.414 | 7.875 | 7.143 | 7.830 | 473,569 | +0.65(+9.07%) |
Oct 27, 2008 | 7.323 | 7.540 | 7.097 | 7.179 | 275,824 | -0.34(-4.57%) |
Oct 24, 2008 | 7.414 | 7.730 | 7.278 | 7.522 | 259,042 | -0.52(-6.41%) |
Oct 23, 2008 | 7.830 | 8.300 | 7.748 | 8.038 | 188,237 | -0.02(-0.22%) |
Oct 22, 2008 | 8.318 | 8.445 | 7.974 | 8.056 | 177,420 | -0.81(-9.17%) |
Oct 21, 2008 | 9.123 | 9.313 | 8.734 | 8.870 | 231,673 | +0.06(+0.72%) |
Oct 20, 2008 | 8.363 | 8.806 | 8.309 | 8.806 | 276,301 | +0.87(+10.93%) |
Oct 17, 2008 | 8.029 | 8.173 | 7.911 | 7.938 | 94,165 | -0.41(-4.88%) |
Oct 16, 2008 | 7.730 | 8.390 | 7.712 | 8.345 | 329,472 | +0.91(+12.29%) |
Oct 15, 2008 | 7.875 | 8.255 | 7.414 | 7.432 | 218,656 | -1.16(-13.47%) |
Oct 14, 2008 | 7.739 | 8.842 | 7.739 | 8.589 | 483,260 | +0.35(+4.28%) |
Oct 13, 2008 | 7.685 | 8.237 | 7.685 | 8.237 | 245,263 | +0.55(+7.18%) |
Oct 10, 2008 | 7.206 | 7.739 | 6.962 | 7.685 | 556,978 | -0.26(-3.30%) |
Oct 09, 2008 | 8.363 | 8.508 | 7.522 | 7.947 | 316,976 | -0.42(-5.08%) |
Oct 08, 2008 | 8.110 | 8.788 | 8.002 | 8.372 | 471,318 | -0.09(-1.07%) |
Oct 07, 2008 | 8.680 | 9.016 | 8.429 | 8.463 | 269,264 | -0.43(-4.88%) |
Oct 06, 2008 | 8.924 | 9.493 | 8.567 | 8.897 | 312,277 | -0.87(-8.89%) |
Oct 03, 2008 | 10.22 | 10.44 | 9.765 | 9.765 | 0 | -0.19(-1.91%) |
Oct 02, 2008 | 10.14 | 10.24 | 9.819 | 9.955 | 287,940 | -0.21(-2.05%) |