Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.700 | 8.939 | 8.541 | 8.766 | 2,190,749 | +0.07(+0.83%) |
Sep 29, 2009 | 8.769 | 8.864 | 8.668 | 8.694 | 1,242,026 | -0.07(-0.85%) |
Sep 28, 2009 | 8.769 | 8.950 | 8.665 | 8.769 | 1,110,685 | +0.02(+0.23%) |
Sep 25, 2009 | 8.815 | 8.864 | 8.536 | 8.749 | 1,838,541 | -0.07(-0.75%) |
Sep 24, 2009 | 9.331 | 9.388 | 8.674 | 8.815 | 3,536,382 | -0.45(-4.85%) |
Sep 23, 2009 | 9.705 | 9.774 | 9.239 | 9.264 | 1,797,079 | -0.40(-4.11%) |
Sep 22, 2009 | 9.642 | 9.734 | 9.555 | 9.662 | 851,602 | +0.09(+0.90%) |
Sep 21, 2009 | 9.619 | 9.685 | 9.463 | 9.576 | 804,367 | -0.11(-1.10%) |
Sep 18, 2009 | 9.898 | 10.11 | 9.642 | 9.682 | 1,484,319 | -0.19(-1.93%) |
Sep 17, 2009 | 9.818 | 10.09 | 9.712 | 9.872 | 2,070,624 | +0.09(+0.91%) |
Sep 16, 2009 | 10.11 | 10.22 | 9.475 | 9.783 | 2,616,551 | -0.33(-3.25%) |
Sep 15, 2009 | 10.17 | 10.23 | 10.03 | 10.11 | 819,745 | -0.11(-1.07%) |
Sep 14, 2009 | 10.15 | 10.30 | 10.15 | 10.22 | 635,914 | -0.04(-0.37%) |
Sep 11, 2009 | 10.26 | 10.34 | 10.17 | 10.26 | 1,881,433 | +0.12(+1.19%) |
Sep 10, 2009 | 10.28 | 10.33 | 10.06 | 10.14 | 2,386,658 | -0.13(-1.24%) |
Sep 09, 2009 | 10.37 | 10.40 | 10.20 | 10.26 | 1,952,581 | -0.15(-1.41%) |
Sep 08, 2009 | 10.65 | 10.78 | 10.32 | 10.41 | 1,473,429 | -0.20(-1.90%) |
Sep 04, 2009 | 10.42 | 10.66 | 10.26 | 10.61 | 689,889 | +0.14(+1.35%) |
Sep 03, 2009 | 10.22 | 10.47 | 10.15 | 10.47 | 438,912 | +0.26(+2.51%) |
Sep 02, 2009 | 10.24 | 10.32 | 10.13 | 10.22 | 502,666 | -0.02(-0.22%) |
Sep 01, 2009 | 10.23 | 10.53 | 10.23 | 10.24 | 1,956,427 | -0.07(-0.67%) |
Aug 31, 2009 | 10.49 | 10.51 | 10.24 | 10.31 | 1,736,449 | -0.24(-2.32%) |
Aug 28, 2009 | 10.80 | 10.94 | 10.54 | 10.55 | 687,973 | -0.18(-1.72%) |
Aug 27, 2009 | 10.91 | 10.99 | 10.42 | 10.74 | 711,065 | -0.11(-1.04%) |
Aug 26, 2009 | 10.97 | 11.16 | 10.79 | 10.85 | 1,329,115 | -0.10(-0.95%) |
Aug 25, 2009 | 10.75 | 11.09 | 10.69 | 10.95 | 1,382,001 | +0.29(+2.67%) |
Aug 24, 2009 | 10.64 | 10.69 | 10.45 | 10.67 | 1,105,211 | +0.08(+0.79%) |
Aug 21, 2009 | 10.52 | 10.73 | 10.41 | 10.58 | 1,092,026 | +0.19(+1.86%) |
Aug 20, 2009 | 10.49 | 10.58 | 10.30 | 10.39 | 979,361 | -0.09(-0.88%) |
Aug 19, 2009 | 10.36 | 10.53 | 10.13 | 10.48 | 780,307 | +0.02(+0.22%) |
Aug 18, 2009 | 10.23 | 10.51 | 10.19 | 10.46 | 1,067,762 | +0.32(+3.12%) |
Aug 17, 2009 | 10.37 | 10.38 | 10.06 | 10.14 | 1,490,282 | -0.30(-2.87%) |
Aug 14, 2009 | 10.76 | 10.79 | 10.37 | 10.44 | 1,405,627 | -0.30(-2.76%) |
Aug 13, 2009 | 11.06 | 11.06 | 10.70 | 10.74 | 1,693,668 | -0.24(-2.20%) |
Aug 12, 2009 | 10.70 | 11.08 | 10.59 | 10.98 | 1,887,726 | +0.33(+3.06%) |
Aug 11, 2009 | 10.37 | 10.70 | 10.37 | 10.66 | 1,515,477 | +0.21(+2.01%) |
Aug 10, 2009 | 10.49 | 10.52 | 10.21 | 10.45 | 1,926,681 | -0.13(-1.25%) |
Aug 07, 2009 | 10.32 | 10.75 | 10.18 | 10.58 | 2,078,042 | +0.43(+4.20%) |
Aug 06, 2009 | 10.38 | 10.40 | 10.15 | 10.15 | 1,825,103 | -0.22(-2.11%) |
Aug 05, 2009 | 10.68 | 10.68 | 10.36 | 10.37 | 2,092,636 | -0.27(-2.57%) |
Aug 04, 2009 | 10.56 | 10.79 | 10.44 | 10.64 | 2,881,618 | +0.04(+0.38%) |
Aug 03, 2009 | 10.32 | 10.60 | 10.23 | 10.60 | 2,709,596 | +0.34(+3.31%) |
Jul 31, 2009 | 9.457 | 10.32 | 9.253 | 10.26 | 4,212,772 | +0.80(+8.40%) |
Jul 30, 2009 | 9.385 | 9.570 | 9.282 | 9.469 | 1,399,254 | +0.23(+2.49%) |
Jul 29, 2009 | 9.198 | 9.241 | 9.022 | 9.239 | 1,213,985 | -0.06(-0.68%) |
Jul 28, 2009 | 9.406 | 9.515 | 9.184 | 9.302 | 1,415,409 | -0.20(-2.06%) |
Jul 27, 2009 | 9.480 | 9.524 | 9.299 | 9.498 | 1,821,368 | +0.06(+0.67%) |
Jul 24, 2009 | 9.867 | 10.12 | 9.259 | 9.434 | 5,224,652 | -0.29(-2.96%) |
Jul 23, 2009 | 9.417 | 9.737 | 9.267 | 9.722 | 3,114,097 | +0.02(+0.24%) |
Jul 22, 2009 | 9.224 | 9.858 | 9.218 | 9.699 | 2,986,283 | +0.14(+1.42%) |
Jul 21, 2009 | 9.671 | 9.711 | 9.518 | 9.564 | 3,301,174 | -0.08(-0.87%) |
Jul 20, 2009 | 9.420 | 9.671 | 9.287 | 9.648 | 2,036,580 | +0.25(+2.64%) |
Jul 17, 2009 | 9.365 | 9.440 | 9.161 | 9.400 | 2,017,127 | +0.06(+0.65%) |
Jul 16, 2009 | 9.259 | 9.434 | 9.034 | 9.339 | 2,480,898 | +0.05(+0.50%) |
Jul 15, 2009 | 9.276 | 9.368 | 9.031 | 9.293 | 3,351,797 | +0.00(+0.00%) |
Jul 14, 2009 | 9.803 | 9.874 | 9.247 | 9.293 | 5,360,913 | -0.50(-5.09%) |
Jul 13, 2009 | 9.480 | 9.820 | 9.319 | 9.792 | 1,708,074 | +0.02(+0.21%) |
Jul 10, 2009 | 9.642 | 9.826 | 9.596 | 9.771 | 1,736,230 | +0.11(+1.16%) |
Jul 09, 2009 | 10.15 | 10.25 | 9.619 | 9.659 | 4,960,168 | -0.47(-4.64%) |
Jul 08, 2009 | 10.04 | 10.17 | 9.771 | 10.13 | 3,409,775 | +0.10(+1.03%) |
Jul 07, 2009 | 9.953 | 10.39 | 9.777 | 10.03 | 3,880,891 | +0.10(+0.99%) |
Jul 06, 2009 | 9.722 | 9.947 | 9.645 | 9.927 | 1,825,478 | +0.14(+1.47%) |
Jul 02, 2009 | 9.699 | 9.823 | 9.636 | 9.783 | 1,993,151 | -0.09(-0.90%) |
Jul 01, 2009 | 9.737 | 10.05 | 9.671 | 9.872 | 1,797,173 | +0.20(+2.09%) |
Jun 30, 2009 | 9.587 | 9.740 | 9.518 | 9.671 | 2,540,143 | +0.01(+0.12%) |
Jun 29, 2009 | 9.596 | 9.668 | 9.434 | 9.659 | 1,887,566 | +0.06(+0.63%) |
Jun 26, 2009 | 9.423 | 9.697 | 9.273 | 9.599 | 3,228,766 | +0.10(+1.03%) |
Jun 25, 2009 | 9.250 | 9.521 | 8.991 | 9.501 | 1,523,048 | +0.33(+3.58%) |
Jun 24, 2009 | 9.141 | 9.383 | 8.988 | 9.172 | 1,123,876 | +0.10(+1.05%) |
Jun 23, 2009 | 9.166 | 9.351 | 9.043 | 9.077 | 1,890,493 | -0.05(-0.54%) |
Jun 22, 2009 | 9.544 | 9.544 | 9.074 | 9.126 | 1,616,885 | -0.47(-4.86%) |
Jun 19, 2009 | 9.506 | 9.702 | 9.331 | 9.593 | 4,429,050 | +0.39(+4.29%) |
Jun 18, 2009 | 9.267 | 9.636 | 8.763 | 9.198 | 4,669,207 | +0.42(+4.76%) |
Jun 17, 2009 | 8.732 | 8.966 | 8.394 | 8.780 | 3,228,613 | +0.07(+0.86%) |
Jun 16, 2009 | 9.043 | 9.181 | 8.657 | 8.706 | 1,797,398 | -0.19(-2.17%) |
Jun 15, 2009 | 9.132 | 9.132 | 8.804 | 8.899 | 3,049,818 | -0.05(-0.52%) |
Jun 12, 2009 | 9.164 | 9.166 | 8.812 | 8.945 | 1,325,488 | -0.19(-2.05%) |
Jun 11, 2009 | 9.057 | 9.299 | 8.976 | 9.132 | 2,970,120 | +0.17(+1.93%) |
Jun 10, 2009 | 9.141 | 9.342 | 8.720 | 8.959 | 3,508,951 | -0.07(-0.80%) |
Jun 09, 2009 | 8.786 | 9.077 | 8.746 | 9.031 | 2,702,001 | +0.25(+2.89%) |
Jun 08, 2009 | 8.654 | 8.876 | 8.478 | 8.778 | 1,805,431 | +0.06(+0.73%) |
Jun 05, 2009 | 8.723 | 8.824 | 8.613 | 8.714 | 895,184 | +0.03(+0.30%) |
Jun 04, 2009 | 8.752 | 8.752 | 8.452 | 8.688 | 1,169,080 | +0.01(+0.17%) |
Jun 03, 2009 | 8.743 | 8.757 | 8.432 | 8.674 | 1,465,709 | -0.05(-0.59%) |
Jun 02, 2009 | 8.743 | 8.881 | 8.665 | 8.726 | 1,745,026 | -0.09(-0.98%) |
Jun 01, 2009 | 8.544 | 8.861 | 8.544 | 8.812 | 2,353,017 | +0.33(+3.87%) |
May 29, 2009 | 8.204 | 8.490 | 8.069 | 8.484 | 2,613,989 | +0.35(+4.25%) |
May 28, 2009 | 8.193 | 8.302 | 7.980 | 8.138 | 2,299,864 | -0.00(-0.04%) |
May 27, 2009 | 8.095 | 8.539 | 8.043 | 8.141 | 1,938,015 | -0.03(-0.42%) |
May 26, 2009 | 7.524 | 8.190 | 7.497 | 8.176 | 2,826,306 | +0.56(+7.30%) |
May 22, 2009 | 7.703 | 7.792 | 7.519 | 7.620 | 2,604,647 | -0.06(-0.75%) |
May 21, 2009 | 7.997 | 8.037 | 7.562 | 7.677 | 4,070,971 | -0.36(-4.51%) |
May 20, 2009 | 8.628 | 8.729 | 8.023 | 8.040 | 3,375,093 | -0.49(-5.77%) |
May 19, 2009 | 8.441 | 8.593 | 8.420 | 8.533 | 3,247,549 | +0.16(+1.96%) |
May 18, 2009 | 8.533 | 8.743 | 8.285 | 8.369 | 3,532,105 | -0.13(-1.49%) |
May 15, 2009 | 7.850 | 8.760 | 7.813 | 8.495 | 8,625,649 | +0.64(+8.18%) |
May 14, 2009 | 7.493 | 8.092 | 7.493 | 7.853 | 3,306,826 | +0.37(+4.93%) |
May 13, 2009 | 7.645 | 7.666 | 7.398 | 7.484 | 2,044,502 | -0.32(-4.13%) |
May 12, 2009 | 7.951 | 8.095 | 7.556 | 7.807 | 1,916,510 | -0.16(-1.95%) |
May 11, 2009 | 8.147 | 8.147 | 7.824 | 7.962 | 1,561,865 | -0.39(-4.62%) |
May 08, 2009 | 8.461 | 8.553 | 8.176 | 8.348 | 1,452,653 | -0.02(-0.21%) |
May 07, 2009 | 8.536 | 8.780 | 8.216 | 8.366 | 3,882,141 | -0.13(-1.56%) |
May 06, 2009 | 8.328 | 8.521 | 8.124 | 8.498 | 1,583,765 | +0.25(+3.00%) |
May 05, 2009 | 8.354 | 8.438 | 8.037 | 8.250 | 1,723,844 | -0.18(-2.09%) |
May 04, 2009 | 8.193 | 8.443 | 8.129 | 8.426 | 3,420,602 | +0.30(+3.65%) |
May 01, 2009 | 8.109 | 8.268 | 7.864 | 8.129 | 1,183,843 | +0.02(+0.25%) |
Apr 30, 2009 | 8.190 | 8.498 | 8.092 | 8.109 | 2,280,091 | -0.03(-0.32%) |
Apr 29, 2009 | 7.896 | 8.268 | 7.769 | 8.135 | 1,433,398 | +0.35(+4.55%) |
Apr 28, 2009 | 7.735 | 7.945 | 7.622 | 7.781 | 1,129,281 | -0.04(-0.55%) |
Apr 27, 2009 | 7.983 | 8.115 | 7.732 | 7.824 | 2,829,586 | -0.32(-3.93%) |
Apr 24, 2009 | 8.046 | 8.236 | 7.784 | 8.144 | 2,892,904 | +0.25(+3.18%) |
Apr 23, 2009 | 8.043 | 8.199 | 7.726 | 7.893 | 4,745,962 | -0.14(-1.69%) |
Apr 22, 2009 | 7.605 | 8.345 | 7.545 | 8.029 | 3,621,190 | +0.23(+2.92%) |
Apr 21, 2009 | 7.504 | 7.830 | 7.406 | 7.801 | 2,052,267 | +0.21(+2.73%) |
Apr 20, 2009 | 7.988 | 8.063 | 7.579 | 7.594 | 2,896,996 | -0.74(-8.88%) |
Apr 17, 2009 | 8.265 | 8.366 | 8.066 | 8.334 | 1,843,460 | +0.07(+0.84%) |
Apr 16, 2009 | 7.985 | 8.334 | 7.856 | 8.265 | 2,791,134 | +0.34(+4.33%) |
Apr 15, 2009 | 7.729 | 8.023 | 7.729 | 7.922 | 1,678,443 | +0.11(+1.36%) |
Apr 14, 2009 | 7.723 | 8.055 | 7.651 | 7.815 | 1,966,411 | -0.05(-0.66%) |
Apr 13, 2009 | 7.893 | 7.934 | 7.697 | 7.867 | 1,513,943 | -0.11(-1.41%) |
Apr 09, 2009 | 7.671 | 8.043 | 7.671 | 7.980 | 3,557,668 | +0.53(+7.16%) |
Apr 08, 2009 | 7.190 | 7.481 | 7.009 | 7.447 | 3,217,314 | +0.47(+6.69%) |
Apr 07, 2009 | 7.136 | 7.222 | 6.922 | 6.980 | 2,352,576 | -0.25(-3.47%) |
Apr 06, 2009 | 7.383 | 7.484 | 7.087 | 7.231 | 2,317,832 | -0.26(-3.42%) |
Apr 03, 2009 | 7.447 | 7.579 | 7.329 | 7.487 | 1,870,241 | +0.06(+0.78%) |
Apr 02, 2009 | 7.199 | 7.637 | 7.014 | 7.429 | 3,871,442 | +0.40(+5.74%) |
Apr 01, 2009 | 6.657 | 7.052 | 6.510 | 7.026 | 3,094,869 | +0.26(+3.83%) |
Mar 31, 2009 | 6.790 | 6.937 | 6.534 | 6.767 | 1,707,248 | +0.09(+1.38%) |
Mar 30, 2009 | 6.894 | 6.899 | 6.505 | 6.675 | 1,804,664 | -0.80(-10.64%) |
Mar 26, 2009 | 7.038 | 7.490 | 6.957 | 7.470 | 4,449,933 | +0.57(+8.27%) |
Mar 25, 2009 | 6.827 | 7.182 | 6.637 | 6.899 | 1,547,421 | +0.12(+1.70%) |
Mar 24, 2009 | 6.914 | 6.986 | 6.683 | 6.784 | 1,795,028 | -0.30(-4.19%) |
Mar 23, 2009 | 6.729 | 7.104 | 6.588 | 7.081 | 2,353,739 | +0.71(+11.22%) |
Mar 20, 2009 | 6.871 | 6.894 | 6.352 | 6.366 | 2,304,290 | -0.43(-6.28%) |
Mar 19, 2009 | 6.983 | 7.064 | 6.727 | 6.793 | 2,098,888 | -0.17(-2.44%) |
Mar 18, 2009 | 6.833 | 6.966 | 6.620 | 6.963 | 2,129,394 | +0.05(+0.71%) |
Mar 17, 2009 | 6.617 | 6.914 | 6.479 | 6.914 | 1,793,205 | +0.31(+4.71%) |
Mar 16, 2009 | 6.268 | 6.914 | 6.268 | 6.603 | 3,079,165 | +0.12(+1.91%) |
Mar 13, 2009 | 6.634 | 6.770 | 6.389 | 6.479 | 2,252,164 | -0.13(-1.96%) |
Mar 12, 2009 | 5.995 | 6.669 | 5.953 | 6.608 | 4,359,724 | +0.38(+6.06%) |
Mar 11, 2009 | 5.813 | 6.436 | 5.761 | 6.231 | 5,541,985 | +0.43(+7.50%) |
Mar 10, 2009 | 5.655 | 5.986 | 5.384 | 5.796 | 3,050,988 | +0.31(+5.67%) |
Mar 09, 2009 | 5.419 | 5.851 | 5.419 | 5.485 | 2,417,754 | -0.03(-0.47%) |
Mar 06, 2009 | 5.854 | 5.897 | 5.404 | 5.511 | 2,560,492 | -0.28(-4.87%) |
Mar 05, 2009 | 5.785 | 5.937 | 5.652 | 5.793 | 3,758,176 | -0.13(-2.24%) |
Mar 04, 2009 | 5.891 | 6.099 | 5.828 | 5.926 | 3,429,576 | +0.10(+1.73%) |
Mar 02, 2009 | 6.150 | 6.260 | 5.805 | 5.825 | 2,989,139 | -0.45(-7.21%) |
Feb 27, 2009 | 6.156 | 6.418 | 6.015 | 6.277 | 2,268,629 | -0.01(-0.14%) |
Feb 26, 2009 | 6.516 | 6.706 | 6.228 | 6.286 | 3,383,893 | -0.23(-3.49%) |
Feb 25, 2009 | 6.568 | 6.672 | 6.274 | 6.513 | 5,558,779 | -0.48(-6.88%) |
Feb 24, 2009 | 6.799 | 7.066 | 6.692 | 6.994 | 2,259,423 | +0.30(+4.43%) |
Feb 23, 2009 | 7.369 | 7.369 | 6.663 | 6.698 | 1,620,169 | -0.25(-3.65%) |
Feb 20, 2009 | 6.943 | 7.081 | 6.879 | 6.951 | 2,034,265 | -0.11(-1.51%) |
Feb 19, 2009 | 7.130 | 7.343 | 7.009 | 7.058 | 1,738,337 | -0.01(-0.08%) |
Feb 18, 2009 | 7.115 | 7.248 | 7.009 | 7.064 | 2,316,745 | +0.00(+0.04%) |
Feb 17, 2009 | 7.046 | 7.294 | 7.015 | 7.061 | 2,993,381 | -0.37(-4.96%) |
Feb 13, 2009 | 7.412 | 7.510 | 7.213 | 7.429 | 3,740,403 | -0.06(-0.81%) |
Feb 12, 2009 | 7.185 | 7.504 | 7.061 | 7.490 | 2,878,234 | +0.14(+1.84%) |
Feb 11, 2009 | 7.418 | 7.548 | 7.228 | 7.355 | 2,245,534 | +0.00(+0.04%) |
Feb 10, 2009 | 7.556 | 7.686 | 7.291 | 7.352 | 2,481,446 | -0.24(-3.11%) |
Feb 09, 2009 | 7.916 | 7.916 | 7.519 | 7.588 | 2,250,922 | -0.34(-4.29%) |
Feb 06, 2009 | 7.608 | 7.980 | 7.608 | 7.928 | 3,374,687 | +0.29(+3.85%) |
Feb 05, 2009 | 7.395 | 7.801 | 7.355 | 7.634 | 2,129,060 | +0.16(+2.08%) |
Feb 04, 2009 | 7.910 | 7.910 | 7.473 | 7.478 | 1,965,481 | -0.19(-2.52%) |
Feb 03, 2009 | 7.432 | 7.726 | 7.317 | 7.671 | 1,689,311 | +0.33(+4.51%) |
Feb 02, 2009 | 7.069 | 7.375 | 6.894 | 7.340 | 2,504,725 | +0.12(+1.59%) |
Jan 30, 2009 | 7.761 | 7.764 | 7.190 | 7.225 | 4,461,201 | -0.42(-5.54%) |
Jan 29, 2009 | 7.081 | 7.669 | 6.793 | 7.648 | 6,316,245 | +0.86(+12.60%) |
Jan 28, 2009 | 6.375 | 6.920 | 6.306 | 6.793 | 2,229,444 | +0.55(+8.86%) |
Jan 27, 2009 | 6.228 | 6.392 | 6.145 | 6.240 | 2,918,168 | +0.05(+0.88%) |
Jan 26, 2009 | 6.237 | 6.473 | 6.029 | 6.185 | 1,268,172 | -0.10(-1.56%) |
Jan 23, 2009 | 6.303 | 6.510 | 6.217 | 6.283 | 1,394,387 | -0.15(-2.28%) |
Jan 22, 2009 | 6.338 | 6.559 | 6.202 | 6.430 | 1,688,076 | -0.08(-1.24%) |
Jan 21, 2009 | 6.328 | 6.557 | 6.156 | 6.510 | 2,934,393 | +0.41(+6.75%) |
Jan 20, 2009 | 6.407 | 6.459 | 6.078 | 6.099 | 2,847,516 | -0.39(-6.08%) |
Jan 16, 2009 | 6.775 | 6.845 | 6.205 | 6.493 | 1,807,139 | -0.18(-2.72%) |
Jan 15, 2009 | 6.355 | 6.773 | 6.222 | 6.675 | 1,756,433 | +0.34(+5.32%) |
Jan 14, 2009 | 6.626 | 6.914 | 6.297 | 6.338 | 2,017,318 | -0.37(-5.58%) |
Jan 13, 2009 | 6.709 | 6.839 | 6.626 | 6.712 | 2,308,147 | -0.04(-0.60%) |
Jan 12, 2009 | 7.104 | 7.306 | 6.706 | 6.752 | 2,207,051 | -0.39(-5.41%) |
Jan 09, 2009 | 7.507 | 7.527 | 7.036 | 7.138 | 3,953,886 | -0.41(-5.49%) |
Jan 08, 2009 | 7.795 | 7.879 | 7.452 | 7.553 | 2,883,295 | -0.25(-3.21%) |
Jan 07, 2009 | 7.905 | 8.095 | 7.781 | 7.804 | 5,422,390 | -0.20(-2.52%) |
Jan 06, 2009 | 7.925 | 8.098 | 7.841 | 8.006 | 1,941,865 | +0.20(+2.58%) |
Jan 05, 2009 | 8.458 | 8.458 | 7.663 | 7.804 | 3,058,219 | -0.63(-7.42%) |
Jan 02, 2009 | 8.207 | 8.498 | 8.031 | 8.429 | 2,152,370 | +0.23(+2.81%) |
Dec 31, 2008 | 7.807 | 8.415 | 7.807 | 8.199 | 3,487,248 | +0.41(+5.29%) |
Dec 30, 2008 | 7.225 | 7.824 | 7.110 | 7.787 | 1,847,045 | +0.64(+8.95%) |
Dec 29, 2008 | 7.144 | 7.231 | 7.026 | 7.147 | 1,002,115 | -0.02(-0.32%) |
Dec 26, 2008 | 7.078 | 7.199 | 6.994 | 7.170 | 571,888 | +0.14(+1.97%) |
Dec 24, 2008 | 6.945 | 7.092 | 6.827 | 7.032 | 1,031,608 | +0.15(+2.18%) |
Dec 23, 2008 | 6.842 | 7.150 | 6.626 | 6.882 | 3,378,408 | -0.30(-4.13%) |
Dec 22, 2008 | 7.340 | 7.340 | 6.963 | 7.179 | 1,981,119 | -0.10(-1.35%) |
Dec 19, 2008 | 7.167 | 7.513 | 6.882 | 7.277 | 3,723,869 | +0.28(+3.95%) |
Dec 18, 2008 | 7.208 | 7.213 | 6.905 | 7.000 | 2,636,025 | -0.22(-3.07%) |
Dec 17, 2008 | 6.531 | 7.355 | 6.519 | 7.222 | 4,578,210 | +0.58(+8.72%) |
Dec 16, 2008 | 6.150 | 6.675 | 6.136 | 6.643 | 2,313,083 | +0.62(+10.28%) |
Dec 15, 2008 | 5.983 | 6.139 | 5.900 | 6.024 | 1,846,313 | +0.05(+0.77%) |
Dec 12, 2008 | 6.047 | 6.081 | 5.813 | 5.978 | 2,875,578 | +0.05(+0.83%) |
Dec 11, 2008 | 6.721 | 6.871 | 5.857 | 5.929 | 3,604,361 | -0.90(-13.20%) |
Dec 10, 2008 | 6.654 | 6.945 | 6.502 | 6.830 | 2,503,708 | +0.20(+2.95%) |
Dec 09, 2008 | 6.931 | 6.934 | 6.444 | 6.634 | 4,070,381 | -0.64(-8.79%) |
Dec 08, 2008 | 7.020 | 7.516 | 6.896 | 7.274 | 3,563,493 | +0.52(+7.68%) |
Dec 05, 2008 | 6.306 | 6.819 | 5.741 | 6.755 | 5,465,785 | +0.31(+4.78%) |
Dec 04, 2008 | 6.652 | 6.925 | 6.338 | 6.447 | 2,529,215 | -0.33(-4.89%) |
Dec 03, 2008 | 6.577 | 6.922 | 6.436 | 6.778 | 2,014,718 | +0.14(+2.17%) |
Dec 02, 2008 | 6.591 | 6.747 | 6.346 | 6.634 | 2,027,624 | +0.23(+3.55%) |
Dec 01, 2008 | 6.813 | 6.813 | 6.343 | 6.407 | 2,421,840 | -0.45(-6.55%) |
Nov 28, 2008 | 6.827 | 6.917 | 6.721 | 6.856 | 486,924 | -0.06(-0.83%) |
Nov 26, 2008 | 6.306 | 6.922 | 6.306 | 6.914 | 1,139,205 | +0.44(+6.76%) |
Nov 25, 2008 | 6.631 | 6.631 | 6.191 | 6.476 | 1,775,001 | -0.12(-1.83%) |
Nov 24, 2008 | 6.251 | 6.675 | 6.217 | 6.597 | 1,364,339 | +0.41(+6.56%) |
Nov 21, 2008 | 5.525 | 6.208 | 5.321 | 6.191 | 2,967,857 | +0.71(+12.87%) |
Nov 20, 2008 | 5.744 | 5.888 | 5.350 | 5.485 | 2,912,107 | -0.14(-2.41%) |
Nov 19, 2008 | 6.188 | 6.447 | 5.586 | 5.620 | 2,466,249 | -0.58(-9.42%) |
Nov 18, 2008 | 6.686 | 6.750 | 6.009 | 6.205 | 2,653,274 | -0.43(-6.47%) |
Nov 17, 2008 | 6.827 | 6.951 | 6.557 | 6.634 | 1,570,217 | -0.24(-3.52%) |
Nov 14, 2008 | 7.208 | 7.213 | 6.827 | 6.876 | 1,953,352 | -0.42(-5.76%) |
Nov 13, 2008 | 6.810 | 7.334 | 6.485 | 7.297 | 2,177,746 | +0.51(+7.56%) |
Nov 12, 2008 | 7.115 | 7.294 | 6.758 | 6.784 | 1,491,577 | -0.47(-6.51%) |
Nov 11, 2008 | 7.415 | 7.415 | 7.061 | 7.257 | 1,511,284 | -0.24(-3.19%) |
Nov 10, 2008 | 7.565 | 7.717 | 7.242 | 7.496 | 1,674,544 | +0.10(+1.32%) |
Nov 07, 2008 | 7.516 | 7.588 | 7.176 | 7.398 | 1,095,015 | +0.17(+2.31%) |
Nov 06, 2008 | 7.847 | 8.020 | 7.228 | 7.231 | 1,723,150 | -0.39(-5.14%) |
Nov 05, 2008 | 8.328 | 8.458 | 7.568 | 7.622 | 2,321,737 | -0.85(-10.03%) |
Nov 04, 2008 | 8.812 | 8.815 | 8.317 | 8.472 | 1,917,795 | -0.14(-1.57%) |
Nov 03, 2008 | 8.432 | 8.659 | 8.233 | 8.608 | 1,942,663 | -0.13(-1.52%) |
Oct 31, 2008 | 8.037 | 8.809 | 7.893 | 8.740 | 2,105,507 | +0.67(+8.32%) |
Oct 30, 2008 | 7.974 | 8.207 | 7.777 | 8.069 | 2,075,230 | +0.28(+3.55%) |
Oct 29, 2008 | 7.761 | 8.190 | 7.540 | 7.792 | 3,044,105 | +0.07(+0.90%) |
Oct 28, 2008 | 7.392 | 7.732 | 6.853 | 7.723 | 2,762,652 | +0.49(+6.73%) |
Oct 27, 2008 | 6.571 | 7.617 | 6.366 | 7.236 | 3,054,338 | +0.62(+9.41%) |
Oct 24, 2008 | 6.597 | 7.144 | 6.338 | 6.614 | 3,099,660 | -0.31(-4.41%) |
Oct 23, 2008 | 7.196 | 7.758 | 6.824 | 6.920 | 3,576,920 | -0.04(-0.54%) |
Oct 22, 2008 | 7.343 | 7.447 | 6.827 | 6.957 | 2,518,950 | -0.39(-5.37%) |
Oct 21, 2008 | 7.669 | 7.919 | 7.331 | 7.352 | 1,164,789 | -0.44(-5.66%) |
Oct 20, 2008 | 7.585 | 7.922 | 7.470 | 7.792 | 1,237,451 | +0.30(+4.00%) |
Oct 17, 2008 | 7.043 | 7.896 | 6.951 | 7.493 | 2,506,700 | +0.15(+2.04%) |
Oct 16, 2008 | 6.752 | 7.409 | 6.562 | 7.343 | 2,879,914 | +0.68(+10.20%) |
Oct 15, 2008 | 7.242 | 7.628 | 6.654 | 6.663 | 1,901,455 | -0.74(-9.96%) |
Oct 14, 2008 | 7.919 | 8.029 | 7.346 | 7.401 | 2,154,231 | -0.16(-2.17%) |
Oct 13, 2008 | 7.288 | 7.983 | 6.868 | 7.565 | 2,052,618 | +0.58(+8.24%) |
Oct 10, 2008 | 6.228 | 7.138 | 5.917 | 6.989 | 2,739,054 | +0.64(+10.07%) |
Oct 09, 2008 | 7.193 | 7.202 | 6.346 | 6.349 | 1,752,403 | -0.67(-9.52%) |
Oct 08, 2008 | 6.626 | 7.213 | 6.499 | 7.017 | 2,915,953 | +0.21(+3.09%) |
Oct 07, 2008 | 6.986 | 7.173 | 6.750 | 6.807 | 3,897,342 | -0.14(-1.99%) |
Oct 06, 2008 | 6.663 | 6.994 | 6.413 | 6.945 | 4,601,895 | +0.21(+3.17%) |
Oct 03, 2008 | 6.948 | 7.187 | 6.703 | 6.732 | 2,546,239 | -0.19(-2.79%) |
Oct 02, 2008 | 7.928 | 7.928 | 6.735 | 6.925 | 5,327,223 | -1.21(-14.84%) |