Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.402 | 9.468 | 9.330 | 9.415 | 213,073 | -0.04(-0.42%) |
Aug 28, 2009 | 9.660 | 9.673 | 9.310 | 9.455 | 210,502 | -0.16(-1.65%) |
Aug 27, 2009 | 9.587 | 9.647 | 9.376 | 9.614 | 111,892 | +0.01(+0.14%) |
Aug 26, 2009 | 9.455 | 9.653 | 9.455 | 9.600 | 200,433 | +0.14(+1.47%) |
Aug 25, 2009 | 9.409 | 9.607 | 9.290 | 9.462 | 353,433 | +0.10(+1.06%) |
Aug 24, 2009 | 9.508 | 9.541 | 9.244 | 9.363 | 264,936 | -0.11(-1.18%) |
Aug 21, 2009 | 9.521 | 9.554 | 9.429 | 9.475 | 280,749 | +0.07(+0.70%) |
Aug 20, 2009 | 9.323 | 9.574 | 9.211 | 9.409 | 176,702 | +0.05(+0.49%) |
Aug 19, 2009 | 9.138 | 9.386 | 9.138 | 9.363 | 164,357 | +0.14(+1.50%) |
Aug 18, 2009 | 9.303 | 9.333 | 9.158 | 9.224 | 267,688 | -0.13(-1.34%) |
Aug 17, 2009 | 9.316 | 9.416 | 9.211 | 9.349 | 334,139 | -0.14(-1.46%) |
Aug 14, 2009 | 9.574 | 9.686 | 9.376 | 9.488 | 271,524 | -0.32(-3.30%) |
Aug 13, 2009 | 9.812 | 9.884 | 9.574 | 9.812 | 291,664 | +0.01(+0.07%) |
Aug 12, 2009 | 9.713 | 9.944 | 9.575 | 9.805 | 377,658 | +0.18(+1.92%) |
Aug 11, 2009 | 9.567 | 9.765 | 9.224 | 9.620 | 420,498 | -0.11(-1.09%) |
Aug 10, 2009 | 9.488 | 10.07 | 9.409 | 9.726 | 564,349 | +0.16(+1.66%) |
Aug 07, 2009 | 9.072 | 9.614 | 8.986 | 9.567 | 497,346 | +0.63(+7.10%) |
Aug 06, 2009 | 9.138 | 9.178 | 8.689 | 8.933 | 245,703 | +0.08(+0.89%) |
Aug 05, 2009 | 9.059 | 9.059 | 8.702 | 8.854 | 252,503 | -0.14(-1.54%) |
Aug 04, 2009 | 8.999 | 9.072 | 8.788 | 8.993 | 274,158 | -0.05(-0.51%) |
Aug 03, 2009 | 8.795 | 9.059 | 8.683 | 9.039 | 307,096 | +0.37(+4.27%) |
Jul 31, 2009 | 8.808 | 8.940 | 8.656 | 8.669 | 143,025 | -0.14(-1.57%) |
Jul 30, 2009 | 8.887 | 9.032 | 8.762 | 8.808 | 198,123 | +0.03(+0.30%) |
Jul 29, 2009 | 8.650 | 8.834 | 8.650 | 8.782 | 170,800 | +0.06(+0.68%) |
Jul 28, 2009 | 8.583 | 8.749 | 8.524 | 8.722 | 273,632 | +0.09(+0.99%) |
Jul 27, 2009 | 8.676 | 8.709 | 8.557 | 8.636 | 139,923 | -0.10(-1.13%) |
Jul 24, 2009 | 8.828 | 8.907 | 8.465 | 8.735 | 436 | -0.13(-1.49%) |
Jul 23, 2009 | 8.828 | 9.046 | 8.801 | 8.867 | 249,709 | -0.01(-0.07%) |
Jul 22, 2009 | 8.729 | 9.038 | 8.729 | 8.874 | 140,773 | +0.05(+0.60%) |
Jul 21, 2009 | 8.914 | 8.947 | 8.689 | 8.821 | 160,481 | -0.07(-0.74%) |
Jul 20, 2009 | 8.848 | 8.940 | 8.636 | 8.887 | 175,146 | +0.06(+0.67%) |
Jul 17, 2009 | 8.973 | 9.059 | 8.696 | 8.828 | 285,138 | -0.16(-1.76%) |
Jul 16, 2009 | 8.782 | 9.019 | 8.669 | 8.986 | 213,267 | +0.18(+2.10%) |
Jul 15, 2009 | 8.498 | 8.815 | 8.451 | 8.801 | 193,921 | +0.36(+4.22%) |
Jul 14, 2009 | 8.392 | 8.471 | 8.280 | 8.445 | 111,388 | +0.07(+0.79%) |
Jul 13, 2009 | 8.293 | 8.471 | 8.293 | 8.379 | 217,846 | +0.21(+2.59%) |
Jul 10, 2009 | 8.108 | 8.174 | 8.016 | 8.168 | 126,400 | +0.05(+0.65%) |
Jul 09, 2009 | 8.201 | 8.201 | 8.062 | 8.115 | 149,083 | -0.02(-0.24%) |
Jul 08, 2009 | 7.897 | 8.201 | 7.877 | 8.135 | 256,223 | +0.24(+3.10%) |
Jul 07, 2009 | 8.002 | 8.082 | 7.877 | 7.890 | 173,853 | -0.13(-1.65%) |
Jul 06, 2009 | 8.049 | 8.121 | 7.923 | 8.022 | 155,650 | +0.03(+0.33%) |
Jul 02, 2009 | 8.253 | 8.300 | 7.996 | 7.996 | 158,456 | -0.42(-4.95%) |
Jul 01, 2009 | 8.445 | 8.583 | 8.339 | 8.412 | 191,908 | +0.12(+1.43%) |
Jun 30, 2009 | 8.517 | 8.570 | 8.101 | 8.293 | 573,098 | -0.19(-2.26%) |
Jun 29, 2009 | 8.504 | 8.583 | 8.273 | 8.484 | 229,053 | -0.02(-0.23%) |
Jun 26, 2009 | 8.227 | 8.544 | 8.128 | 8.504 | 594,530 | +0.20(+2.38%) |
Jun 25, 2009 | 8.234 | 8.319 | 8.168 | 8.306 | 210,172 | +0.24(+3.03%) |
Jun 24, 2009 | 8.108 | 8.253 | 8.022 | 8.062 | 200,033 | +0.04(+0.49%) |
Jun 23, 2009 | 8.161 | 8.273 | 7.969 | 8.022 | 141,843 | -0.06(-0.74%) |
Jun 22, 2009 | 8.174 | 8.273 | 8.082 | 8.082 | 173,449 | -0.12(-1.45%) |
Jun 19, 2009 | 8.590 | 8.683 | 8.181 | 8.201 | 360,068 | -0.30(-3.57%) |
Jun 18, 2009 | 8.418 | 8.597 | 8.352 | 8.504 | 152,294 | +0.11(+1.34%) |
Jun 17, 2009 | 8.326 | 8.603 | 8.319 | 8.392 | 206,537 | +0.07(+0.87%) |
Jun 16, 2009 | 8.669 | 8.742 | 8.042 | 8.319 | 499,107 | -0.30(-3.52%) |
Jun 15, 2009 | 8.914 | 8.947 | 8.517 | 8.623 | 255,020 | -0.35(-3.90%) |
Jun 12, 2009 | 8.887 | 8.973 | 8.676 | 8.973 | 183,794 | +0.05(+0.52%) |
Jun 11, 2009 | 9.039 | 9.132 | 8.914 | 8.927 | 218,480 | -0.32(-3.50%) |
Jun 10, 2009 | 9.244 | 9.270 | 9.112 | 9.250 | 352,767 | +0.11(+1.16%) |
Jun 09, 2009 | 9.277 | 9.366 | 9.138 | 9.145 | 594,785 | -0.11(-1.21%) |
Jun 08, 2009 | 9.231 | 9.409 | 9.184 | 9.257 | 287,664 | +0.09(+0.94%) |
Jun 05, 2009 | 9.013 | 9.211 | 8.929 | 9.171 | 297,654 | +0.26(+2.97%) |
Jun 04, 2009 | 8.650 | 8.980 | 8.650 | 8.907 | 240,705 | +0.28(+3.21%) |
Jun 03, 2009 | 8.550 | 8.630 | 8.517 | 8.630 | 338,909 | +0.03(+0.31%) |
Jun 02, 2009 | 8.438 | 8.716 | 8.438 | 8.603 | 339,265 | +0.09(+1.01%) |
Jun 01, 2009 | 8.286 | 8.537 | 8.286 | 8.517 | 260,324 | +0.28(+3.37%) |
May 29, 2009 | 8.095 | 8.240 | 8.002 | 8.240 | 189,635 | +0.17(+2.04%) |
May 28, 2009 | 8.088 | 8.121 | 7.857 | 8.075 | 141,907 | +0.05(+0.58%) |
May 27, 2009 | 8.115 | 8.115 | 7.956 | 8.029 | 176,313 | -0.13(-1.54%) |
May 26, 2009 | 7.791 | 8.174 | 7.752 | 8.154 | 282,420 | +0.37(+4.75%) |
May 22, 2009 | 7.884 | 7.917 | 7.758 | 7.785 | 145,007 | -0.08(-1.01%) |
May 21, 2009 | 7.679 | 7.877 | 7.600 | 7.864 | 244,706 | +0.11(+1.45%) |
May 20, 2009 | 7.818 | 7.877 | 7.725 | 7.752 | 214,618 | +0.03(+0.43%) |
May 19, 2009 | 7.818 | 7.818 | 7.593 | 7.719 | 287,769 | -0.11(-1.35%) |
May 18, 2009 | 7.468 | 7.831 | 7.421 | 7.824 | 299,793 | +0.37(+4.96%) |
May 15, 2009 | 7.494 | 7.586 | 7.408 | 7.454 | 166,392 | -0.04(-0.53%) |
May 14, 2009 | 7.296 | 7.514 | 7.289 | 7.494 | 307,193 | +0.20(+2.81%) |
May 13, 2009 | 7.375 | 7.461 | 7.276 | 7.289 | 223,872 | -0.16(-2.13%) |
May 12, 2009 | 7.468 | 7.494 | 7.316 | 7.448 | 236,137 | +0.00(+0.00%) |
May 11, 2009 | 7.573 | 7.573 | 7.355 | 7.448 | 299,337 | -0.24(-3.18%) |
May 08, 2009 | 7.408 | 7.692 | 7.382 | 7.692 | 451,422 | +0.43(+5.91%) |
May 07, 2009 | 7.917 | 7.917 | 7.197 | 7.263 | 507,931 | -0.48(-6.14%) |
May 06, 2009 | 7.626 | 7.765 | 7.593 | 7.738 | 332,575 | +0.17(+2.18%) |
May 05, 2009 | 7.435 | 7.600 | 7.309 | 7.573 | 259,553 | +0.12(+1.59%) |
May 04, 2009 | 7.375 | 7.454 | 7.322 | 7.454 | 252,883 | +0.32(+4.44%) |
May 01, 2009 | 7.065 | 7.296 | 7.045 | 7.138 | 334,938 | +0.07(+1.03%) |
Apr 30, 2009 | 7.237 | 7.303 | 7.065 | 7.065 | 306,455 | -0.13(-1.74%) |
Apr 29, 2009 | 7.038 | 7.316 | 7.038 | 7.190 | 200,774 | +0.18(+2.64%) |
Apr 28, 2009 | 6.972 | 7.197 | 6.959 | 7.005 | 276,932 | -0.01(-0.09%) |
Apr 27, 2009 | 7.118 | 7.184 | 6.953 | 7.012 | 280,826 | -0.21(-2.93%) |
Apr 24, 2009 | 7.223 | 7.402 | 7.078 | 7.223 | 297,472 | -0.01(-0.09%) |
Apr 23, 2009 | 7.190 | 7.296 | 7.098 | 7.230 | 353,943 | +0.04(+0.55%) |
Apr 22, 2009 | 7.138 | 7.329 | 7.085 | 7.190 | 345,904 | +0.02(+0.28%) |
Apr 21, 2009 | 6.900 | 7.250 | 6.887 | 7.171 | 260,710 | +0.27(+3.92%) |
Apr 20, 2009 | 7.144 | 7.210 | 6.827 | 6.900 | 317,458 | -0.36(-4.91%) |
Apr 17, 2009 | 7.388 | 7.408 | 7.144 | 7.256 | 374,552 | -0.11(-1.43%) |
Apr 16, 2009 | 7.349 | 7.388 | 7.239 | 7.362 | 486,735 | +0.05(+0.63%) |
Apr 15, 2009 | 7.415 | 7.428 | 7.204 | 7.316 | 355,111 | -0.13(-1.69%) |
Apr 14, 2009 | 7.567 | 7.653 | 7.276 | 7.441 | 295,276 | -0.20(-2.68%) |
Apr 13, 2009 | 7.712 | 7.778 | 7.494 | 7.646 | 331,390 | -0.09(-1.11%) |
Apr 09, 2009 | 7.699 | 7.844 | 7.633 | 7.732 | 224,046 | +0.15(+1.91%) |
Apr 08, 2009 | 7.837 | 7.852 | 7.507 | 7.586 | 428,430 | -0.18(-2.30%) |
Apr 07, 2009 | 7.870 | 8.009 | 7.666 | 7.765 | 286,004 | -0.20(-2.49%) |
Apr 06, 2009 | 8.484 | 8.484 | 7.897 | 7.963 | 501,573 | -0.59(-6.94%) |
Apr 03, 2009 | 8.240 | 8.577 | 8.121 | 8.557 | 373,772 | +0.33(+4.01%) |
Apr 02, 2009 | 7.969 | 8.319 | 7.910 | 8.227 | 455,947 | +0.31(+3.92%) |
Apr 01, 2009 | 7.560 | 7.963 | 7.435 | 7.917 | 278,488 | +0.30(+3.90%) |
Mar 31, 2009 | 7.666 | 7.851 | 7.580 | 7.620 | 265,993 | +0.05(+0.70%) |
Mar 30, 2009 | 7.600 | 7.712 | 7.428 | 7.567 | 268,581 | -0.41(-5.13%) |
Mar 26, 2009 | 7.950 | 8.068 | 7.811 | 7.976 | 392,069 | +0.11(+1.34%) |
Mar 25, 2009 | 7.461 | 7.923 | 7.461 | 7.870 | 336,264 | +0.44(+5.96%) |
Mar 24, 2009 | 7.666 | 7.765 | 7.375 | 7.428 | 268,960 | -0.34(-4.34%) |
Mar 23, 2009 | 7.553 | 7.765 | 7.514 | 7.765 | 433,681 | +0.69(+9.70%) |
Mar 20, 2009 | 7.197 | 7.237 | 6.847 | 7.078 | 429,216 | -0.08(-1.11%) |
Mar 19, 2009 | 7.270 | 7.329 | 6.946 | 7.157 | 211,117 | -0.12(-1.63%) |
Mar 18, 2009 | 7.237 | 7.388 | 7.091 | 7.276 | 312,478 | +0.01(+0.18%) |
Mar 17, 2009 | 6.834 | 7.263 | 6.834 | 7.263 | 236,223 | +0.41(+5.97%) |
Mar 16, 2009 | 6.821 | 7.138 | 6.821 | 6.854 | 290,042 | +0.04(+0.58%) |
Mar 13, 2009 | 6.728 | 6.900 | 6.669 | 6.814 | 0 | +0.14(+2.08%) |
Mar 12, 2009 | 6.490 | 6.682 | 6.365 | 6.675 | 453,724 | +0.18(+2.85%) |
Mar 11, 2009 | 6.616 | 6.768 | 6.352 | 6.490 | 667,034 | -0.25(-3.72%) |
Mar 10, 2009 | 6.273 | 6.768 | 6.273 | 6.741 | 704,339 | +0.59(+9.67%) |
Mar 09, 2009 | 6.246 | 6.398 | 6.071 | 6.147 | 445,491 | -0.15(-2.31%) |
Mar 06, 2009 | 6.160 | 6.306 | 5.989 | 6.292 | 0 | +0.19(+3.14%) |
Mar 05, 2009 | 6.127 | 6.299 | 6.048 | 6.101 | 192,208 | -0.14(-2.22%) |
Mar 04, 2009 | 6.074 | 6.365 | 5.962 | 6.240 | 362,076 | +0.10(+1.61%) |
Mar 02, 2009 | 6.319 | 6.438 | 6.127 | 6.141 | 434,544 | -0.26(-4.12%) |
Feb 27, 2009 | 6.411 | 6.556 | 6.306 | 6.405 | 0 | -0.14(-2.12%) |
Feb 26, 2009 | 6.418 | 6.768 | 6.411 | 6.543 | 386,300 | +0.16(+2.48%) |
Feb 25, 2009 | 6.319 | 6.537 | 6.121 | 6.385 | 599,936 | -0.04(-0.62%) |
Feb 24, 2009 | 6.352 | 6.464 | 6.114 | 6.424 | 355,467 | +0.27(+4.40%) |
Feb 23, 2009 | 6.325 | 6.616 | 6.121 | 6.154 | 1,261,750 | -0.15(-2.31%) |
Feb 20, 2009 | 6.141 | 6.438 | 6.107 | 6.299 | 430,686 | +0.05(+0.74%) |
Feb 19, 2009 | 6.273 | 6.398 | 6.207 | 6.253 | 359,123 | -0.01(-0.21%) |
Feb 18, 2009 | 6.147 | 6.339 | 6.147 | 6.266 | 411,803 | +0.15(+2.48%) |
Feb 17, 2009 | 5.942 | 6.187 | 5.942 | 6.114 | 394,053 | +0.01(+0.22%) |
Feb 13, 2009 | 6.167 | 6.207 | 5.989 | 6.101 | 622,563 | -0.03(-0.54%) |
Feb 12, 2009 | 6.035 | 6.160 | 5.975 | 6.134 | 398,466 | +0.03(+0.54%) |
Feb 11, 2009 | 6.068 | 6.207 | 5.929 | 6.101 | 416,100 | +0.08(+1.32%) |
Feb 10, 2009 | 6.094 | 6.240 | 5.975 | 6.022 | 256,109 | -0.09(-1.41%) |
Feb 09, 2009 | 6.088 | 6.147 | 6.074 | 6.107 | 594,058 | +0.00(+0.00%) |
Feb 06, 2009 | 6.154 | 6.220 | 6.074 | 6.107 | 715,053 | -0.07(-1.18%) |
Feb 05, 2009 | 6.358 | 6.358 | 6.061 | 6.180 | 585,315 | -0.20(-3.11%) |
Feb 04, 2009 | 6.457 | 6.616 | 6.372 | 6.378 | 326,297 | -0.10(-1.53%) |
Feb 03, 2009 | 6.378 | 6.504 | 6.273 | 6.477 | 309,328 | +0.07(+1.13%) |
Feb 02, 2009 | 6.306 | 6.596 | 6.154 | 6.405 | 514,764 | -0.03(-0.41%) |
Jan 30, 2009 | 6.556 | 6.629 | 6.405 | 6.431 | 0 | -0.12(-1.81%) |
Jan 29, 2009 | 6.768 | 6.768 | 6.405 | 6.550 | 584,059 | -0.18(-2.75%) |
Jan 28, 2009 | 6.781 | 6.847 | 6.689 | 6.735 | 724,868 | -0.02(-0.29%) |
Jan 27, 2009 | 6.556 | 6.959 | 6.556 | 6.755 | 251,735 | +0.13(+1.99%) |
Jan 26, 2009 | 6.656 | 6.774 | 6.530 | 6.622 | 200,788 | -0.04(-0.59%) |
Jan 23, 2009 | 6.563 | 6.728 | 6.563 | 6.662 | 233,794 | +0.05(+0.80%) |
Jan 22, 2009 | 6.755 | 6.755 | 6.576 | 6.609 | 228,711 | -0.18(-2.63%) |
Jan 21, 2009 | 6.622 | 6.788 | 6.603 | 6.788 | 311,879 | +0.20(+3.11%) |
Jan 20, 2009 | 6.781 | 6.821 | 6.583 | 6.583 | 301,665 | -0.24(-3.48%) |
Jan 16, 2009 | 7.005 | 7.005 | 6.636 | 6.821 | 0 | -0.13(-1.81%) |
Jan 15, 2009 | 6.774 | 6.972 | 6.609 | 6.946 | 278,662 | +0.20(+2.94%) |
Jan 14, 2009 | 6.801 | 6.873 | 6.609 | 6.748 | 318,470 | -0.07(-1.06%) |
Jan 13, 2009 | 6.887 | 6.926 | 6.774 | 6.821 | 244,751 | -0.07(-0.96%) |
Jan 12, 2009 | 7.038 | 7.038 | 6.801 | 6.887 | 284,914 | -0.05(-0.76%) |
Jan 09, 2009 | 7.270 | 7.355 | 6.926 | 6.939 | 361,830 | -0.36(-4.97%) |
Jan 08, 2009 | 7.336 | 7.336 | 7.131 | 7.303 | 244,889 | -0.03(-0.36%) |
Jan 07, 2009 | 7.626 | 7.639 | 7.263 | 7.329 | 273,117 | -0.31(-4.06%) |
Jan 06, 2009 | 7.553 | 7.857 | 7.534 | 7.639 | 234,680 | +0.12(+1.58%) |
Jan 05, 2009 | 7.448 | 7.540 | 7.270 | 7.520 | 254,186 | +0.09(+1.15%) |
Jan 02, 2009 | 7.270 | 7.468 | 7.237 | 7.435 | 0 | +0.12(+1.62%) |
Jan 01, 2009 | 7.085 | 7.336 | 6.900 | 7.316 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.085 | 7.336 | 6.900 | 7.316 | 440,181 | +0.20(+2.88%) |
Dec 30, 2008 | 7.065 | 7.184 | 7.025 | 7.111 | 257,486 | +0.09(+1.22%) |
Dec 29, 2008 | 7.012 | 7.085 | 6.959 | 7.025 | 214,249 | -0.01(-0.19%) |
Dec 26, 2008 | 6.900 | 7.083 | 6.801 | 7.038 | 173,072 | +0.19(+2.80%) |
Dec 24, 2008 | 7.005 | 7.098 | 6.821 | 6.847 | 147,171 | -0.17(-2.45%) |
Dec 23, 2008 | 7.045 | 7.098 | 6.880 | 7.019 | 272,899 | +0.08(+1.14%) |
Dec 22, 2008 | 7.771 | 7.864 | 6.735 | 6.939 | 674,013 | -0.90(-11.53%) |
Dec 19, 2008 | 7.831 | 8.088 | 7.567 | 7.844 | 472,822 | +0.07(+0.85%) |
Dec 18, 2008 | 7.732 | 7.903 | 7.593 | 7.778 | 418,564 | +0.03(+0.34%) |
Dec 17, 2008 | 7.752 | 7.923 | 7.593 | 7.752 | 191,025 | -0.09(-1.10%) |
Dec 16, 2008 | 7.699 | 7.857 | 7.534 | 7.837 | 254,036 | +0.20(+2.59%) |
Dec 15, 2008 | 7.719 | 7.890 | 7.560 | 7.639 | 318,119 | -0.11(-1.36%) |
Dec 12, 2008 | 7.270 | 7.917 | 7.104 | 7.745 | 419,259 | +0.43(+5.87%) |
Dec 11, 2008 | 7.910 | 7.923 | 7.204 | 7.316 | 340,697 | -0.83(-10.21%) |
Dec 10, 2008 | 7.903 | 8.187 | 7.857 | 8.148 | 309,672 | +0.32(+4.14%) |
Dec 09, 2008 | 7.917 | 8.253 | 7.692 | 7.824 | 287,658 | -0.13(-1.58%) |
Dec 08, 2008 | 7.778 | 8.068 | 7.593 | 7.950 | 357,395 | +0.29(+3.79%) |
Dec 05, 2008 | 7.342 | 7.686 | 7.035 | 7.659 | 372,401 | +0.28(+3.85%) |
Dec 04, 2008 | 7.322 | 7.712 | 7.190 | 7.375 | 283,142 | -0.04(-0.53%) |
Dec 03, 2008 | 7.190 | 7.481 | 7.098 | 7.415 | 315,379 | +0.12(+1.63%) |
Dec 02, 2008 | 7.071 | 7.336 | 6.933 | 7.296 | 367,512 | +0.28(+4.05%) |
Dec 01, 2008 | 7.593 | 7.679 | 6.999 | 7.012 | 425,566 | -0.67(-8.68%) |
Nov 28, 2008 | 7.402 | 7.679 | 7.336 | 7.679 | 184,868 | +0.22(+2.92%) |
Nov 26, 2008 | 7.085 | 7.527 | 6.933 | 7.461 | 498,494 | +0.40(+5.71%) |
Nov 25, 2008 | 6.840 | 7.058 | 6.788 | 7.058 | 429,492 | +0.29(+4.29%) |
Nov 24, 2008 | 6.431 | 6.827 | 6.418 | 6.768 | 465,960 | +0.44(+6.88%) |
Nov 21, 2008 | 6.319 | 6.332 | 5.784 | 6.332 | 714,544 | +0.18(+3.01%) |
Nov 20, 2008 | 6.708 | 6.708 | 6.107 | 6.147 | 551,074 | -0.67(-9.87%) |
Nov 19, 2008 | 7.732 | 7.732 | 6.821 | 6.821 | 609,147 | -0.92(-11.94%) |
Nov 18, 2008 | 8.068 | 8.115 | 7.593 | 7.745 | 383,675 | -0.27(-3.38%) |
Nov 17, 2008 | 8.187 | 8.333 | 8.009 | 8.016 | 332,384 | -0.18(-2.25%) |
Nov 14, 2008 | 8.267 | 8.577 | 8.187 | 8.201 | 343,027 | -0.20(-2.36%) |
Nov 13, 2008 | 8.220 | 8.399 | 7.791 | 8.399 | 534,219 | +0.19(+2.33%) |
Nov 12, 2008 | 8.306 | 8.478 | 8.201 | 8.207 | 342,494 | -0.15(-1.74%) |
Nov 11, 2008 | 8.385 | 8.517 | 8.253 | 8.352 | 264,672 | -0.16(-1.86%) |
Nov 10, 2008 | 8.834 | 8.960 | 8.326 | 8.511 | 409,725 | -0.13(-1.45%) |
Nov 07, 2008 | 8.749 | 8.801 | 8.445 | 8.636 | 592,324 | -0.05(-0.53%) |
Nov 06, 2008 | 8.914 | 9.046 | 8.385 | 8.683 | 484,059 | -0.43(-4.71%) |
Nov 05, 2008 | 9.151 | 9.310 | 9.092 | 9.112 | 394,186 | -0.05(-0.50%) |
Nov 04, 2008 | 9.396 | 9.409 | 8.980 | 9.158 | 389,895 | -0.16(-1.70%) |
Nov 03, 2008 | 9.349 | 9.442 | 9.211 | 9.316 | 258,350 | -0.09(-0.91%) |
Oct 31, 2008 | 9.171 | 9.402 | 8.999 | 9.402 | 565,009 | +0.16(+1.71%) |
Oct 30, 2008 | 9.303 | 9.382 | 8.834 | 9.244 | 542,056 | +0.11(+1.16%) |
Oct 29, 2008 | 9.277 | 9.363 | 9.112 | 9.138 | 322,311 | -0.17(-1.84%) |
Oct 28, 2008 | 8.821 | 9.310 | 8.590 | 9.310 | 659,786 | +0.47(+5.30%) |
Oct 27, 2008 | 8.993 | 9.250 | 8.841 | 8.841 | 540,237 | -0.25(-2.76%) |
Oct 24, 2008 | 8.960 | 9.409 | 8.867 | 9.092 | 441,443 | -0.28(-3.03%) |
Oct 23, 2008 | 9.620 | 9.765 | 9.244 | 9.376 | 449,040 | -0.20(-2.14%) |
Oct 22, 2008 | 9.726 | 10.07 | 9.481 | 9.580 | 363,184 | -0.20(-2.03%) |
Oct 21, 2008 | 9.699 | 9.973 | 9.653 | 9.779 | 237,730 | -0.07(-0.74%) |
Oct 20, 2008 | 9.435 | 9.858 | 9.250 | 9.851 | 303,269 | +0.37(+3.90%) |
Oct 17, 2008 | 9.831 | 10.40 | 9.481 | 9.481 | 637,478 | -1.04(-9.86%) |
Oct 16, 2008 | 9.594 | 10.56 | 9.488 | 10.52 | 543,123 | +1.00(+10.47%) |
Oct 15, 2008 | 9.897 | 10.08 | 9.244 | 9.521 | 445,368 | -0.54(-5.38%) |
Oct 14, 2008 | 9.884 | 10.20 | 9.838 | 10.06 | 699,391 | +0.28(+2.83%) |
Oct 13, 2008 | 9.059 | 9.825 | 8.953 | 9.785 | 579,729 | +0.97(+11.01%) |
Oct 10, 2008 | 8.352 | 9.006 | 8.253 | 8.815 | 1,005,363 | +0.23(+2.69%) |
Oct 09, 2008 | 9.092 | 9.310 | 8.451 | 8.583 | 560,602 | -0.42(-4.69%) |
Oct 08, 2008 | 9.277 | 9.508 | 8.980 | 9.006 | 603,156 | -0.40(-4.21%) |
Oct 07, 2008 | 9.534 | 9.693 | 9.343 | 9.402 | 507,841 | -0.16(-1.66%) |
Oct 06, 2008 | 9.805 | 9.924 | 9.184 | 9.561 | 578,476 | -0.34(-3.40%) |
Oct 03, 2008 | 10.02 | 10.24 | 9.897 | 9.897 | 0 | -0.11(-1.12%) |
Oct 02, 2008 | 10.10 | 10.17 | 9.957 | 10.01 | 380,692 | -0.11(-1.11%) |
Oct 01, 2008 | 10.14 | 10.23 | 9.970 | 10.12 | 397,497 | -0.09(-0.84%) |
Sep 30, 2008 | 10.00 | 10.35 | 9.924 | 10.21 | 523,714 | +0.18(+1.84%) |
Sep 29, 2008 | 9.930 | 10.20 | 9.930 | 10.02 | 321,435 | -0.03(-0.33%) |
Sep 26, 2008 | 10.04 | 10.14 | 9.904 | 10.06 | 323,064 | +0.02(+0.20%) |
Sep 25, 2008 | 10.01 | 10.10 | 9.977 | 10.04 | 621,074 | +0.09(+0.93%) |
Sep 24, 2008 | 10.19 | 10.24 | 9.944 | 9.944 | 286,577 | -0.22(-2.21%) |
Sep 23, 2008 | 10.47 | 10.49 | 10.12 | 10.17 | 494,370 | -0.32(-3.02%) |
Sep 22, 2008 | 10.89 | 11.06 | 10.41 | 10.49 | 511,679 | -0.50(-4.51%) |
Sep 19, 2008 | 10.84 | 10.98 | 10.70 | 10.98 | 0 | +0.17(+1.53%) |
Sep 18, 2008 | 10.15 | 10.82 | 10.15 | 10.82 | 1,271,081 | +0.67(+6.57%) |
Sep 17, 2008 | 10.25 | 10.26 | 9.911 | 10.15 | 782,292 | -0.03(-0.32%) |
Sep 16, 2008 | 9.904 | 10.23 | 9.904 | 10.18 | 530,188 | +0.15(+1.51%) |
Sep 15, 2008 | 10.10 | 10.20 | 9.772 | 10.03 | 320,047 | -0.07(-0.65%) |
Sep 12, 2008 | 10.01 | 10.23 | 9.921 | 10.10 | 371,105 | +0.08(+0.79%) |
Sep 11, 2008 | 10.45 | 10.47 | 9.911 | 10.02 | 697,243 | -0.66(-6.18%) |
Sep 10, 2008 | 10.64 | 10.83 | 10.57 | 10.68 | 698,057 | -0.04(-0.37%) |
Sep 09, 2008 | 10.76 | 11.00 | 10.72 | 10.72 | 487,394 | -0.20(-1.81%) |
Sep 08, 2008 | 10.81 | 11.02 | 10.67 | 10.91 | 406,857 | +0.31(+2.93%) |
Sep 05, 2008 | 10.80 | 10.80 | 10.45 | 10.60 | 0 | -0.15(-1.35%) |
Sep 04, 2008 | 10.80 | 10.89 | 10.67 | 10.75 | 399,030 | -0.14(-1.27%) |
Sep 03, 2008 | 10.79 | 10.97 | 10.72 | 10.89 | 339,031 | +0.05(+0.43%) |