Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.42 | 11.50 | 11.33 | 11.42 | 178,720 | +0.06(+0.50%) |
Jul 30, 2009 | 11.60 | 11.75 | 11.24 | 11.36 | 581,058 | -0.07(-0.57%) |
Jul 29, 2009 | 11.51 | 11.63 | 11.17 | 11.42 | 398,406 | -0.10(-0.85%) |
Jul 28, 2009 | 10.99 | 11.77 | 10.99 | 11.52 | 846,332 | +0.73(+6.79%) |
Jul 27, 2009 | 10.59 | 10.81 | 10.45 | 10.79 | 332,567 | +0.29(+2.71%) |
Jul 24, 2009 | 10.33 | 10.59 | 10.31 | 10.50 | 472 | +0.01(+0.08%) |
Jul 23, 2009 | 10.23 | 10.50 | 10.03 | 10.50 | 173,710 | +0.39(+3.87%) |
Jul 22, 2009 | 10.17 | 10.23 | 9.992 | 10.11 | 978,427 | -0.06(-0.56%) |
Jul 21, 2009 | 10.09 | 10.20 | 10.03 | 10.16 | 458,860 | +0.07(+0.64%) |
Jul 20, 2009 | 10.37 | 10.37 | 10.000 | 10.10 | 424,915 | -0.07(-0.64%) |
Jul 17, 2009 | 10.05 | 10.24 | 9.853 | 10.16 | 461,116 | +0.28(+2.80%) |
Jul 16, 2009 | 9.796 | 9.951 | 9.658 | 9.886 | 141,562 | +0.11(+1.17%) |
Jul 15, 2009 | 9.731 | 9.812 | 9.707 | 9.772 | 116,026 | +0.12(+1.27%) |
Jul 14, 2009 | 9.487 | 9.698 | 9.405 | 9.650 | 137,248 | +0.15(+1.54%) |
Jul 13, 2009 | 9.442 | 9.613 | 9.389 | 9.503 | 299,897 | +0.20(+2.10%) |
Jul 10, 2009 | 9.112 | 9.731 | 9.080 | 9.308 | 732,161 | +0.19(+2.05%) |
Jul 09, 2009 | 9.169 | 9.194 | 8.949 | 9.120 | 442,591 | -0.09(-0.97%) |
Jul 08, 2009 | 9.112 | 9.226 | 9.014 | 9.210 | 313,635 | +0.07(+0.71%) |
Jul 07, 2009 | 9.202 | 9.308 | 9.137 | 9.145 | 186,142 | -0.11(-1.23%) |
Jul 06, 2009 | 9.259 | 9.332 | 9.088 | 9.259 | 284,683 | -0.03(-0.35%) |
Jul 02, 2009 | 9.633 | 9.715 | 9.291 | 9.291 | 175,247 | -0.37(-3.79%) |
Jul 01, 2009 | 9.609 | 9.772 | 9.397 | 9.658 | 478,418 | +0.09(+0.94%) |
Jun 30, 2009 | 9.462 | 9.584 | 9.153 | 9.568 | 945,867 | +0.17(+1.82%) |
Jun 29, 2009 | 9.764 | 9.788 | 9.381 | 9.397 | 1,300,088 | -0.34(-3.51%) |
Jun 26, 2009 | 9.715 | 9.812 | 9.690 | 9.739 | 812,014 | -0.02(-0.17%) |
Jun 25, 2009 | 9.796 | 9.812 | 9.609 | 9.755 | 345,262 | +0.07(+0.67%) |
Jun 24, 2009 | 9.446 | 9.861 | 9.446 | 9.690 | 301,274 | +0.26(+2.76%) |
Jun 23, 2009 | 9.283 | 9.503 | 9.234 | 9.430 | 359,793 | +0.20(+2.21%) |
Jun 22, 2009 | 9.560 | 9.560 | 9.080 | 9.226 | 577,268 | -0.46(-4.71%) |
Jun 19, 2009 | 9.356 | 9.731 | 9.291 | 9.682 | 395,002 | +0.33(+3.57%) |
Jun 18, 2009 | 9.120 | 9.405 | 9.096 | 9.348 | 188,231 | +0.26(+2.87%) |
Jun 17, 2009 | 8.860 | 9.145 | 8.835 | 9.088 | 204,586 | +0.18(+2.01%) |
Jun 16, 2009 | 9.039 | 9.242 | 8.892 | 8.909 | 258,678 | -0.06(-0.68%) |
Jun 15, 2009 | 9.014 | 9.071 | 8.876 | 8.970 | 221,999 | -0.20(-2.18%) |
Jun 12, 2009 | 9.080 | 9.169 | 8.852 | 9.169 | 237,128 | -0.06(-0.62%) |
Jun 11, 2009 | 8.949 | 9.242 | 8.868 | 9.226 | 218,611 | +0.20(+2.26%) |
Jun 10, 2009 | 8.982 | 9.194 | 8.803 | 9.023 | 379,802 | -0.01(-0.09%) |
Jun 09, 2009 | 9.047 | 9.071 | 8.917 | 9.031 | 282,853 | -0.03(-0.36%) |
Jun 08, 2009 | 8.933 | 9.080 | 8.876 | 9.063 | 210,799 | +0.07(+0.72%) |
Jun 05, 2009 | 8.957 | 9.071 | 8.876 | 8.998 | 340,868 | +0.06(+0.64%) |
Jun 04, 2009 | 8.689 | 8.966 | 8.615 | 8.941 | 345,528 | +0.20(+2.33%) |
Jun 03, 2009 | 8.681 | 8.827 | 8.542 | 8.738 | 325,753 | -0.08(-0.92%) |
Jun 02, 2009 | 8.795 | 8.868 | 8.640 | 8.819 | 660,642 | +0.02(+0.28%) |
Jun 01, 2009 | 8.485 | 8.795 | 8.453 | 8.795 | 379,538 | +0.28(+3.25%) |
May 29, 2009 | 8.330 | 8.518 | 8.233 | 8.518 | 199,275 | +0.22(+2.65%) |
May 28, 2009 | 8.518 | 8.550 | 8.013 | 8.298 | 370,642 | -0.21(-2.49%) |
May 27, 2009 | 8.485 | 8.648 | 8.453 | 8.510 | 168,925 | -0.02(-0.19%) |
May 26, 2009 | 8.363 | 8.607 | 8.322 | 8.526 | 358,259 | +0.06(+0.67%) |
May 22, 2009 | 8.387 | 8.632 | 8.339 | 8.469 | 243,265 | +0.01(+0.10%) |
May 21, 2009 | 8.469 | 8.583 | 8.396 | 8.461 | 332,628 | -0.17(-1.98%) |
May 20, 2009 | 8.387 | 8.672 | 8.347 | 8.632 | 2,628,393 | +0.25(+3.01%) |
May 19, 2009 | 8.249 | 8.469 | 8.233 | 8.379 | 235,216 | +0.07(+0.78%) |
May 18, 2009 | 8.021 | 8.322 | 7.923 | 8.314 | 361,731 | +0.46(+5.80%) |
May 15, 2009 | 7.736 | 7.988 | 7.736 | 7.858 | 141,520 | +0.12(+1.58%) |
May 14, 2009 | 7.972 | 8.005 | 7.646 | 7.736 | 352,226 | -0.25(-3.16%) |
May 13, 2009 | 8.225 | 8.249 | 7.972 | 7.988 | 229,651 | -0.22(-2.68%) |
May 12, 2009 | 8.151 | 8.396 | 8.151 | 8.208 | 111,570 | -0.08(-0.98%) |
May 11, 2009 | 8.143 | 8.428 | 8.143 | 8.290 | 148,259 | -0.10(-1.16%) |
May 08, 2009 | 8.852 | 8.941 | 8.273 | 8.387 | 402,627 | -0.32(-3.63%) |
May 07, 2009 | 8.746 | 8.966 | 8.542 | 8.703 | 499,212 | -0.00(-0.02%) |
May 06, 2009 | 8.632 | 8.827 | 8.355 | 8.705 | 469,120 | +0.15(+1.81%) |
May 05, 2009 | 7.475 | 8.615 | 7.378 | 8.550 | 675,222 | +1.11(+14.88%) |
May 04, 2009 | 7.278 | 7.443 | 7.256 | 7.443 | 374,169 | +0.11(+1.44%) |
May 01, 2009 | 7.239 | 7.394 | 7.239 | 7.337 | 503,377 | +0.04(+0.56%) |
Apr 30, 2009 | 7.541 | 7.541 | 7.272 | 7.296 | 561,291 | -0.15(-2.08%) |
Apr 29, 2009 | 7.215 | 7.479 | 7.215 | 7.451 | 187,047 | +0.24(+3.27%) |
Apr 28, 2009 | 7.166 | 7.280 | 7.044 | 7.215 | 146,768 | +0.02(+0.23%) |
Apr 27, 2009 | 7.418 | 7.459 | 7.085 | 7.199 | 264,717 | -0.27(-3.60%) |
Apr 24, 2009 | 7.475 | 7.500 | 7.361 | 7.467 | 311,544 | +0.02(+0.33%) |
Apr 23, 2009 | 7.492 | 7.496 | 7.313 | 7.443 | 216,219 | -0.02(-0.33%) |
Apr 22, 2009 | 7.410 | 7.777 | 7.361 | 7.467 | 375,432 | +0.02(+0.22%) |
Apr 21, 2009 | 7.036 | 7.484 | 7.027 | 7.451 | 351,061 | +0.34(+4.81%) |
Apr 20, 2009 | 7.394 | 7.394 | 7.093 | 7.109 | 163,516 | -0.37(-4.90%) |
Apr 17, 2009 | 7.549 | 7.573 | 7.353 | 7.475 | 351,273 | -0.14(-1.82%) |
Apr 16, 2009 | 7.378 | 7.630 | 7.378 | 7.614 | 162,230 | +0.22(+2.97%) |
Apr 15, 2009 | 7.207 | 7.410 | 7.199 | 7.394 | 280,449 | +0.09(+1.23%) |
Apr 14, 2009 | 7.378 | 7.459 | 7.223 | 7.304 | 318,445 | -0.20(-2.71%) |
Apr 13, 2009 | 7.581 | 7.622 | 7.410 | 7.508 | 272,484 | -0.02(-0.32%) |
Apr 09, 2009 | 7.272 | 7.532 | 7.256 | 7.532 | 223,106 | +0.29(+4.05%) |
Apr 08, 2009 | 7.027 | 7.239 | 6.995 | 7.239 | 134,597 | +0.20(+2.89%) |
Apr 07, 2009 | 7.174 | 7.239 | 6.971 | 7.036 | 142,563 | -0.07(-0.92%) |
Apr 06, 2009 | 7.247 | 7.247 | 7.052 | 7.101 | 196,668 | -0.11(-1.47%) |
Apr 03, 2009 | 7.133 | 7.207 | 6.954 | 7.207 | 243,081 | +0.07(+1.03%) |
Apr 02, 2009 | 7.125 | 7.296 | 7.011 | 7.133 | 355,017 | +0.11(+1.51%) |
Apr 01, 2009 | 7.125 | 7.125 | 6.938 | 7.027 | 314,767 | -0.19(-2.60%) |
Mar 31, 2009 | 6.922 | 7.215 | 6.889 | 7.215 | 307,522 | +0.32(+4.60%) |
Mar 30, 2009 | 6.702 | 6.922 | 6.628 | 6.897 | 302,258 | +0.19(+2.79%) |
Mar 26, 2009 | 6.677 | 6.710 | 6.514 | 6.710 | 247,880 | +0.11(+1.60%) |
Mar 25, 2009 | 6.523 | 6.637 | 6.482 | 6.604 | 218,196 | +0.05(+0.75%) |
Mar 24, 2009 | 6.628 | 6.628 | 6.514 | 6.555 | 215,738 | -0.02(-0.37%) |
Mar 23, 2009 | 6.508 | 6.580 | 6.490 | 6.580 | 377,864 | +0.18(+2.80%) |
Mar 20, 2009 | 6.409 | 6.514 | 6.319 | 6.400 | 273,375 | -0.09(-1.38%) |
Mar 19, 2009 | 6.580 | 6.596 | 6.449 | 6.490 | 196,864 | +0.01(+0.13%) |
Mar 18, 2009 | 6.571 | 6.685 | 6.352 | 6.482 | 398,495 | -0.02(-0.25%) |
Mar 17, 2009 | 6.384 | 6.555 | 6.221 | 6.498 | 248,785 | +0.14(+2.18%) |
Mar 16, 2009 | 6.702 | 6.702 | 6.343 | 6.360 | 257,314 | -0.29(-4.41%) |
Mar 13, 2009 | 6.506 | 6.791 | 6.457 | 6.653 | 0 | +0.17(+2.64%) |
Mar 12, 2009 | 6.197 | 6.498 | 6.034 | 6.482 | 522,002 | +0.21(+3.38%) |
Mar 11, 2009 | 6.189 | 6.514 | 6.107 | 6.270 | 448,354 | +0.02(+0.39%) |
Mar 10, 2009 | 5.904 | 6.246 | 5.904 | 6.246 | 290,078 | +0.34(+5.79%) |
Mar 09, 2009 | 6.010 | 6.050 | 5.790 | 5.904 | 193,675 | -0.12(-2.03%) |
Mar 06, 2009 | 6.124 | 6.156 | 5.765 | 6.026 | 0 | -0.02(-0.34%) |
Mar 05, 2009 | 6.148 | 6.246 | 6.018 | 6.046 | 291,156 | -0.12(-1.92%) |
Mar 04, 2009 | 6.400 | 6.400 | 6.083 | 6.164 | 309,357 | -0.35(-5.38%) |
Mar 02, 2009 | 6.335 | 6.571 | 6.278 | 6.514 | 561,660 | +0.07(+1.01%) |
Feb 27, 2009 | 6.311 | 6.677 | 6.203 | 6.449 | 0 | +0.11(+1.80%) |
Feb 26, 2009 | 6.466 | 6.580 | 6.278 | 6.335 | 215,260 | +0.02(+0.26%) |
Feb 25, 2009 | 6.433 | 6.628 | 6.270 | 6.319 | 371,110 | -0.28(-4.20%) |
Feb 24, 2009 | 6.466 | 6.604 | 6.303 | 6.596 | 180,838 | +0.14(+2.14%) |
Feb 23, 2009 | 6.856 | 6.865 | 6.457 | 6.457 | 287,705 | -0.27(-4.00%) |
Feb 20, 2009 | 6.604 | 6.726 | 6.384 | 6.726 | 312,784 | +0.17(+2.61%) |
Feb 19, 2009 | 6.971 | 7.117 | 6.327 | 6.555 | 765,048 | -0.40(-5.74%) |
Feb 18, 2009 | 6.514 | 7.630 | 6.124 | 6.954 | 931,173 | +0.27(+4.02%) |
Feb 17, 2009 | 6.971 | 6.979 | 6.628 | 6.685 | 543,572 | -0.35(-4.98%) |
Feb 13, 2009 | 7.133 | 7.215 | 7.027 | 7.036 | 453,437 | -0.14(-1.93%) |
Feb 12, 2009 | 6.824 | 7.402 | 6.824 | 7.174 | 452,931 | +0.14(+1.97%) |
Feb 11, 2009 | 6.913 | 7.036 | 6.873 | 7.036 | 443,385 | +0.21(+3.10%) |
Feb 10, 2009 | 7.076 | 7.150 | 6.824 | 6.824 | 311,950 | -0.37(-5.10%) |
Feb 09, 2009 | 7.321 | 7.329 | 6.954 | 7.190 | 301,149 | -0.11(-1.45%) |
Feb 06, 2009 | 6.938 | 7.296 | 6.889 | 7.296 | 298,560 | +0.46(+6.67%) |
Feb 05, 2009 | 6.726 | 6.922 | 6.653 | 6.840 | 215,073 | +0.13(+1.94%) |
Feb 04, 2009 | 6.889 | 6.893 | 6.669 | 6.710 | 376,929 | -0.18(-2.60%) |
Feb 03, 2009 | 6.808 | 6.954 | 6.661 | 6.889 | 303,000 | +0.15(+2.30%) |
Feb 02, 2009 | 6.555 | 6.751 | 6.417 | 6.734 | 385,250 | +0.07(+0.98%) |
Jan 30, 2009 | 6.881 | 6.881 | 6.490 | 6.669 | 0 | -0.07(-1.09%) |
Jan 29, 2009 | 6.930 | 6.962 | 6.734 | 6.742 | 163,651 | -0.21(-3.04%) |
Jan 28, 2009 | 6.979 | 6.979 | 6.816 | 6.954 | 284,867 | +0.03(+0.47%) |
Jan 27, 2009 | 6.922 | 6.962 | 6.824 | 6.922 | 235,358 | +0.03(+0.47%) |
Jan 26, 2009 | 7.011 | 7.060 | 6.726 | 6.889 | 179,914 | -0.03(-0.47%) |
Jan 23, 2009 | 6.881 | 6.979 | 6.596 | 6.922 | 567,991 | +0.07(+0.95%) |
Jan 22, 2009 | 7.003 | 7.052 | 6.816 | 6.856 | 267,912 | -0.37(-5.18%) |
Jan 21, 2009 | 7.264 | 7.708 | 6.832 | 7.231 | 398,691 | +0.05(+0.68%) |
Jan 20, 2009 | 7.630 | 7.687 | 7.182 | 7.182 | 438,298 | -0.35(-4.65%) |
Jan 16, 2009 | 7.532 | 7.614 | 7.158 | 7.532 | 477,525 | +0.21(+2.89%) |
Jan 15, 2009 | 7.296 | 7.671 | 7.296 | 7.321 | 388,037 | -0.07(-0.88%) |
Jan 14, 2009 | 7.435 | 7.524 | 7.247 | 7.386 | 428,153 | -0.02(-0.33%) |
Jan 13, 2009 | 6.930 | 7.532 | 6.889 | 7.410 | 453,234 | +0.38(+5.45%) |
Jan 12, 2009 | 7.125 | 7.174 | 6.889 | 7.027 | 351,857 | -0.23(-3.14%) |
Jan 09, 2009 | 7.231 | 7.329 | 6.873 | 7.256 | 205,389 | +0.10(+1.37%) |
Jan 08, 2009 | 7.158 | 7.288 | 7.027 | 7.158 | 497,604 | +0.05(+0.69%) |
Jan 07, 2009 | 7.467 | 7.467 | 7.019 | 7.109 | 403,731 | -0.52(-6.83%) |
Jan 06, 2009 | 7.003 | 7.655 | 7.003 | 7.630 | 241,248 | +0.59(+8.32%) |
Jan 05, 2009 | 6.734 | 7.125 | 6.612 | 7.044 | 219,626 | +0.36(+5.36%) |
Jan 02, 2009 | 6.824 | 6.881 | 6.604 | 6.685 | 0 | -0.01(-0.12%) |
Jan 01, 2009 | 6.164 | 6.702 | 6.164 | 6.694 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.164 | 6.702 | 6.164 | 6.694 | 183,455 | +0.47(+7.59%) |
Dec 30, 2008 | 5.879 | 6.262 | 5.863 | 6.221 | 166,083 | +0.29(+4.95%) |
Dec 29, 2008 | 5.871 | 5.928 | 5.725 | 5.928 | 102,765 | +0.12(+2.10%) |
Dec 26, 2008 | 5.977 | 5.977 | 5.757 | 5.806 | 87,512 | -0.19(-3.12%) |
Dec 24, 2008 | 6.262 | 6.262 | 5.928 | 5.993 | 64,232 | -0.29(-4.54%) |
Dec 23, 2008 | 6.246 | 6.409 | 6.164 | 6.278 | 151,293 | -0.02(-0.26%) |
Dec 22, 2008 | 6.596 | 6.596 | 6.205 | 6.295 | 155,764 | -0.24(-3.62%) |
Dec 19, 2008 | 6.278 | 6.734 | 6.197 | 6.531 | 249,332 | +0.25(+4.02%) |
Dec 18, 2008 | 6.490 | 6.547 | 6.181 | 6.278 | 134,948 | -0.13(-2.03%) |
Dec 17, 2008 | 6.213 | 6.490 | 6.164 | 6.409 | 274,375 | +0.10(+1.55%) |
Dec 16, 2008 | 5.953 | 6.311 | 5.944 | 6.311 | 254,061 | +0.46(+7.94%) |
Dec 15, 2008 | 5.920 | 5.985 | 5.692 | 5.847 | 306,392 | -0.11(-1.91%) |
Dec 12, 2008 | 5.830 | 5.985 | 5.700 | 5.961 | 214,915 | +0.09(+1.53%) |
Dec 11, 2008 | 6.115 | 6.124 | 5.855 | 5.871 | 123,354 | -0.24(-3.99%) |
Dec 10, 2008 | 6.099 | 6.124 | 5.855 | 6.115 | 124,244 | +0.04(+0.67%) |
Dec 09, 2008 | 6.409 | 6.417 | 6.050 | 6.075 | 295,023 | -0.38(-5.93%) |
Dec 08, 2008 | 5.969 | 6.514 | 5.944 | 6.457 | 636,883 | +0.56(+9.53%) |
Dec 05, 2008 | 5.757 | 5.985 | 5.513 | 5.896 | 484,028 | +0.13(+2.26%) |
Dec 04, 2008 | 5.969 | 6.107 | 5.700 | 5.765 | 237,575 | -0.34(-5.60%) |
Dec 03, 2008 | 6.213 | 6.323 | 6.010 | 6.107 | 407,877 | -0.10(-1.57%) |
Dec 02, 2008 | 5.961 | 6.262 | 5.798 | 6.205 | 412,257 | +0.32(+5.39%) |
Dec 01, 2008 | 6.164 | 6.295 | 5.879 | 5.887 | 776,373 | -0.57(-8.83%) |
Nov 28, 2008 | 6.449 | 6.498 | 6.319 | 6.457 | 232,627 | -0.09(-1.37%) |
Nov 26, 2008 | 6.392 | 6.547 | 6.213 | 6.547 | 581,182 | +0.21(+3.34%) |
Nov 25, 2008 | 6.376 | 6.498 | 6.083 | 6.335 | 422,940 | -0.16(-2.51%) |
Nov 24, 2008 | 6.107 | 6.514 | 6.050 | 6.498 | 470,653 | +0.41(+6.68%) |
Nov 21, 2008 | 6.067 | 6.197 | 5.790 | 6.091 | 373,190 | +0.12(+2.05%) |
Nov 20, 2008 | 5.782 | 6.067 | 5.604 | 5.969 | 584,042 | +0.24(+4.12%) |
Nov 19, 2008 | 5.977 | 6.099 | 5.676 | 5.733 | 255,624 | -0.21(-3.56%) |
Nov 18, 2008 | 6.140 | 6.148 | 5.692 | 5.944 | 411,406 | -0.15(-2.54%) |
Nov 17, 2008 | 5.936 | 6.148 | 5.928 | 6.099 | 172,214 | +0.02(+0.40%) |
Nov 14, 2008 | 6.164 | 6.164 | 5.822 | 6.075 | 387,393 | -0.09(-1.45%) |
Nov 13, 2008 | 6.270 | 6.270 | 5.692 | 6.164 | 435,901 | -0.05(-0.79%) |
Nov 12, 2008 | 6.311 | 6.466 | 6.132 | 6.213 | 379,698 | -0.16(-2.55%) |
Nov 11, 2008 | 6.327 | 6.498 | 6.205 | 6.376 | 749,362 | -0.12(-1.88%) |
Nov 10, 2008 | 6.897 | 7.459 | 6.262 | 6.498 | 587,403 | -0.08(-1.24%) |
Nov 07, 2008 | 6.075 | 6.580 | 5.830 | 6.580 | 160,142 | +0.75(+12.85%) |
Nov 06, 2008 | 6.221 | 6.417 | 5.757 | 5.830 | 200,899 | -0.50(-7.85%) |
Nov 05, 2008 | 6.531 | 6.800 | 6.295 | 6.327 | 129,871 | -0.30(-4.55%) |
Nov 04, 2008 | 6.286 | 6.734 | 6.189 | 6.628 | 213,266 | +0.36(+5.71%) |
Nov 03, 2008 | 6.425 | 6.661 | 6.246 | 6.270 | 417,716 | -0.11(-1.66%) |
Oct 31, 2008 | 6.050 | 6.433 | 5.969 | 6.376 | 170,153 | +0.37(+6.10%) |
Oct 30, 2008 | 5.594 | 6.164 | 5.574 | 6.010 | 260,135 | +0.48(+8.69%) |
Oct 29, 2008 | 5.260 | 5.757 | 5.130 | 5.529 | 261,789 | +0.15(+2.88%) |
Oct 28, 2008 | 5.342 | 5.586 | 5.146 | 5.374 | 796,364 | +0.21(+4.10%) |
Oct 27, 2008 | 5.749 | 5.749 | 5.163 | 5.163 | 220,394 | -0.47(-8.38%) |
Oct 24, 2008 | 5.619 | 5.855 | 5.578 | 5.635 | 351,303 | -0.21(-3.62%) |
Oct 23, 2008 | 5.822 | 5.961 | 5.627 | 5.847 | 958,822 | -0.05(-0.83%) |
Oct 22, 2008 | 6.099 | 6.229 | 5.741 | 5.896 | 586,709 | -0.35(-5.61%) |
Oct 21, 2008 | 6.498 | 6.555 | 6.189 | 6.246 | 138,994 | -0.25(-3.88%) |
Oct 20, 2008 | 6.213 | 6.531 | 6.172 | 6.498 | 148,202 | +0.16(+2.57%) |
Oct 17, 2008 | 5.635 | 6.466 | 5.586 | 6.335 | 332,337 | +0.17(+2.77%) |
Oct 16, 2008 | 6.311 | 6.311 | 5.586 | 6.164 | 401,932 | -0.15(-2.32%) |
Oct 15, 2008 | 6.954 | 6.954 | 6.286 | 6.311 | 387,472 | -0.64(-9.25%) |
Oct 14, 2008 | 7.044 | 7.199 | 6.604 | 6.954 | 647,552 | +0.02(+0.23%) |
Oct 13, 2008 | 6.946 | 7.068 | 6.417 | 6.938 | 426,763 | +0.25(+3.78%) |
Oct 10, 2008 | 6.311 | 6.873 | 5.659 | 6.685 | 1,039,186 | +0.37(+5.94%) |
Oct 09, 2008 | 6.107 | 6.604 | 6.107 | 6.311 | 1,069,349 | +0.20(+3.33%) |
Oct 08, 2008 | 6.588 | 6.588 | 6.010 | 6.107 | 751,704 | -0.52(-7.86%) |
Oct 07, 2008 | 7.142 | 7.247 | 6.628 | 6.628 | 461,337 | -0.38(-5.46%) |
Oct 06, 2008 | 7.394 | 7.394 | 6.588 | 7.011 | 532,277 | -0.79(-10.13%) |
Oct 03, 2008 | 8.314 | 8.461 | 7.728 | 7.801 | 368,078 | -0.55(-6.54%) |
Oct 02, 2008 | 8.607 | 8.632 | 8.282 | 8.347 | 339,238 | -0.20(-2.38%) |
Oct 01, 2008 | 8.567 | 8.827 | 8.273 | 8.550 | 897,900 | +0.09(+1.06%) |
Sep 30, 2008 | 8.387 | 8.729 | 8.119 | 8.461 | 1,031,863 | +0.07(+0.87%) |
Sep 29, 2008 | 8.957 | 8.957 | 7.524 | 8.387 | 841,793 | -0.58(-6.45%) |
Sep 26, 2008 | 9.185 | 9.218 | 8.819 | 8.966 | 0 | -0.40(-4.26%) |
Sep 25, 2008 | 9.365 | 9.503 | 9.234 | 9.365 | 349,944 | +0.07(+0.79%) |
Sep 24, 2008 | 9.601 | 9.739 | 9.275 | 9.291 | 430,623 | -0.23(-2.40%) |
Sep 23, 2008 | 9.389 | 9.735 | 9.308 | 9.519 | 257,762 | -0.06(-0.60%) |
Sep 22, 2008 | 9.365 | 9.772 | 9.234 | 9.576 | 623,953 | +0.30(+3.25%) |
Sep 19, 2008 | 9.324 | 10.34 | 9.071 | 9.275 | 0 | -0.12(-1.30%) |
Sep 18, 2008 | 9.918 | 10.28 | 9.299 | 9.397 | 533,588 | -0.56(-5.64%) |
Sep 17, 2008 | 9.975 | 10.17 | 9.853 | 9.959 | 280,239 | -0.16(-1.61%) |
Sep 16, 2008 | 10.26 | 10.33 | 9.975 | 10.12 | 244,643 | -0.22(-2.13%) |
Sep 15, 2008 | 10.27 | 10.80 | 10.23 | 10.34 | 365,235 | -0.75(-6.76%) |
Sep 12, 2008 | 11.34 | 11.34 | 10.92 | 11.09 | 373,264 | -0.42(-3.61%) |
Sep 11, 2008 | 11.41 | 11.64 | 11.22 | 11.51 | 176,098 | +0.05(+0.43%) |
Sep 10, 2008 | 11.20 | 11.52 | 11.17 | 11.46 | 292,966 | +0.26(+2.33%) |
Sep 09, 2008 | 11.28 | 11.44 | 11.19 | 11.20 | 150,740 | -0.08(-0.72%) |
Sep 08, 2008 | 11.33 | 11.39 | 11.15 | 11.28 | 157,123 | +0.07(+0.58%) |
Sep 05, 2008 | 11.12 | 11.39 | 11.01 | 11.21 | 0 | +0.14(+1.25%) |
Sep 04, 2008 | 11.19 | 11.23 | 10.99 | 11.07 | 116,875 | -0.11(-0.95%) |
Sep 03, 2008 | 11.33 | 11.47 | 11.10 | 11.18 | 146,854 | -0.25(-2.21%) |
Sep 02, 2008 | 11.30 | 11.55 | 11.26 | 11.43 | 327,620 | -0.09(-0.78%) |
Aug 29, 2008 | 11.41 | 11.63 | 10.94 | 11.52 | 306,599 | -0.02(-0.14%) |
Aug 28, 2008 | 11.39 | 11.56 | 11.13 | 11.54 | 266,875 | +0.26(+2.31%) |
Aug 27, 2008 | 11.34 | 11.51 | 11.16 | 11.28 | 423,953 | -0.03(-0.29%) |
Aug 26, 2008 | 11.40 | 11.41 | 11.28 | 11.31 | 193,655 | -0.02(-0.22%) |
Aug 25, 2008 | 11.41 | 11.60 | 11.26 | 11.34 | 232,170 | -0.06(-0.50%) |
Aug 22, 2008 | 11.56 | 11.64 | 11.34 | 11.39 | 317,033 | -0.19(-1.62%) |
Aug 21, 2008 | 11.68 | 11.71 | 11.47 | 11.58 | 176,269 | -0.04(-0.35%) |
Aug 20, 2008 | 11.82 | 11.83 | 11.40 | 11.62 | 262,942 | -0.10(-0.83%) |
Aug 19, 2008 | 11.87 | 11.96 | 11.61 | 11.72 | 171,143 | -0.15(-1.24%) |
Aug 18, 2008 | 12.03 | 12.45 | 11.64 | 11.86 | 258,003 | -0.26(-2.15%) |
Aug 15, 2008 | 12.03 | 12.14 | 11.82 | 12.13 | 0 | +0.20(+1.71%) |
Aug 14, 2008 | 12.20 | 12.26 | 11.82 | 11.92 | 234,856 | -0.17(-1.41%) |
Aug 13, 2008 | 11.78 | 12.36 | 11.78 | 12.09 | 416,878 | +0.19(+1.57%) |
Aug 12, 2008 | 12.00 | 12.13 | 11.81 | 11.91 | 401,468 | -0.42(-3.37%) |
Aug 11, 2008 | 12.18 | 12.35 | 12.10 | 12.32 | 292,325 | -0.04(-0.33%) |
Aug 08, 2008 | 11.64 | 12.43 | 11.62 | 12.36 | 762,523 | +0.79(+6.83%) |
Aug 07, 2008 | 11.94 | 12.43 | 11.55 | 11.57 | 337,126 | -0.29(-2.40%) |
Aug 06, 2008 | 11.66 | 12.35 | 10.85 | 11.86 | 1,308,135 | +1.04(+9.64%) |
Aug 05, 2008 | 10.92 | 10.99 | 10.45 | 10.81 | 230,716 | +0.02(+0.23%) |
Aug 04, 2008 | 10.85 | 11.00 | 10.59 | 10.79 | 239,511 | +0.04(+0.38%) |