Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.330 | 9.516 | 9.100 | 9.247 | 134,308 | -0.09(-1.01%) |
Jun 29, 2009 | 9.386 | 9.478 | 9.116 | 9.342 | 162,660 | -0.03(-0.32%) |
Jun 26, 2009 | 9.295 | 9.374 | 8.937 | 9.371 | 580,526 | -0.02(-0.22%) |
Jun 25, 2009 | 9.234 | 9.457 | 8.905 | 9.392 | 129,672 | +0.47(+5.30%) |
Jun 24, 2009 | 8.967 | 9.265 | 8.902 | 8.920 | 92,185 | +0.06(+0.70%) |
Jun 23, 2009 | 8.545 | 8.985 | 8.545 | 8.858 | 180,208 | +0.30(+3.45%) |
Jun 22, 2009 | 9.360 | 9.362 | 8.521 | 8.562 | 312,271 | -0.84(-8.92%) |
Jun 19, 2009 | 9.616 | 9.616 | 9.212 | 9.401 | 275,394 | -0.06(-0.69%) |
Jun 18, 2009 | 9.548 | 9.548 | 9.105 | 9.466 | 128,442 | +0.08(+0.88%) |
Jun 17, 2009 | 9.156 | 9.486 | 9.009 | 9.383 | 181,055 | +0.25(+2.71%) |
Jun 16, 2009 | 9.478 | 9.737 | 8.937 | 9.135 | 350,015 | -0.35(-3.67%) |
Jun 15, 2009 | 9.811 | 9.965 | 9.392 | 9.484 | 222,853 | -0.56(-5.53%) |
Jun 12, 2009 | 9.903 | 10.06 | 9.729 | 10.04 | 163,067 | +0.12(+1.16%) |
Jun 11, 2009 | 9.885 | 10.32 | 9.711 | 9.923 | 332,061 | +0.15(+1.54%) |
Jun 10, 2009 | 9.743 | 9.794 | 9.596 | 9.773 | 219,845 | +0.12(+1.29%) |
Jun 09, 2009 | 9.835 | 9.835 | 9.457 | 9.649 | 292,949 | +0.07(+0.71%) |
Jun 08, 2009 | 9.709 | 9.743 | 9.481 | 9.581 | 470,163 | -0.18(-1.87%) |
Jun 05, 2009 | 9.965 | 9.965 | 9.664 | 9.764 | 173,647 | -0.05(-0.48%) |
Jun 04, 2009 | 9.705 | 9.891 | 9.664 | 9.811 | 258,328 | +0.06(+0.67%) |
Jun 03, 2009 | 9.838 | 9.847 | 9.525 | 9.746 | 418,733 | -0.27(-2.65%) |
Jun 02, 2009 | 9.873 | 10.23 | 9.575 | 10.01 | 410,238 | +0.17(+1.71%) |
Jun 01, 2009 | 9.610 | 9.968 | 9.537 | 9.844 | 383,038 | +0.49(+5.27%) |
May 29, 2009 | 8.858 | 9.365 | 8.828 | 9.351 | 879,670 | +0.55(+6.24%) |
May 28, 2009 | 8.911 | 8.911 | 8.593 | 8.801 | 180,279 | -0.00(-0.03%) |
May 27, 2009 | 8.914 | 8.967 | 8.784 | 8.804 | 493,553 | -0.09(-0.96%) |
May 26, 2009 | 8.533 | 9.002 | 8.533 | 8.890 | 501,492 | +0.33(+3.83%) |
May 22, 2009 | 8.624 | 8.663 | 8.480 | 8.562 | 318,811 | -0.01(-0.17%) |
May 21, 2009 | 8.385 | 8.598 | 8.208 | 8.577 | 621,942 | +0.19(+2.29%) |
May 20, 2009 | 7.750 | 8.394 | 7.750 | 8.385 | 654,338 | +0.66(+8.48%) |
May 19, 2009 | 7.677 | 7.780 | 7.609 | 7.730 | 383,200 | +0.03(+0.34%) |
May 18, 2009 | 7.429 | 7.715 | 7.429 | 7.703 | 367,709 | +0.29(+3.94%) |
May 15, 2009 | 7.429 | 7.440 | 7.287 | 7.411 | 491,823 | -0.09(-1.26%) |
May 14, 2009 | 7.305 | 7.529 | 7.160 | 7.505 | 277,013 | +0.15(+2.05%) |
May 13, 2009 | 7.494 | 7.618 | 7.281 | 7.355 | 252,790 | -0.24(-3.15%) |
May 12, 2009 | 7.547 | 7.632 | 7.275 | 7.594 | 321,142 | +0.14(+1.86%) |
May 11, 2009 | 7.798 | 7.945 | 7.384 | 7.455 | 665,511 | -0.51(-6.38%) |
May 08, 2009 | 7.558 | 7.969 | 7.558 | 7.963 | 478,878 | +0.45(+5.93%) |
May 07, 2009 | 8.701 | 8.701 | 7.334 | 7.517 | 1,129,690 | -1.18(-13.58%) |
May 06, 2009 | 9.156 | 9.377 | 8.341 | 8.698 | 1,103,973 | -0.15(-1.73%) |
May 05, 2009 | 8.987 | 8.987 | 8.737 | 8.852 | 540,713 | -0.07(-0.83%) |
May 04, 2009 | 8.866 | 8.982 | 8.359 | 8.925 | 1,244,900 | +0.74(+9.02%) |
May 01, 2009 | 8.235 | 8.255 | 8.001 | 8.187 | 616,977 | -0.02(-0.25%) |
Apr 30, 2009 | 8.421 | 8.471 | 8.108 | 8.208 | 984,066 | +0.03(+0.32%) |
Apr 29, 2009 | 7.677 | 8.515 | 7.612 | 8.181 | 1,560,870 | +0.54(+7.03%) |
Apr 28, 2009 | 7.603 | 7.706 | 7.511 | 7.644 | 280,712 | +0.02(+0.23%) |
Apr 27, 2009 | 7.399 | 7.677 | 7.308 | 7.626 | 274,141 | +0.08(+1.10%) |
Apr 24, 2009 | 7.331 | 7.563 | 7.234 | 7.544 | 174,548 | +0.30(+4.16%) |
Apr 23, 2009 | 7.305 | 7.322 | 7.195 | 7.243 | 249,505 | +0.02(+0.33%) |
Apr 22, 2009 | 7.148 | 7.426 | 7.148 | 7.219 | 230,832 | +0.06(+0.78%) |
Apr 21, 2009 | 6.856 | 7.210 | 6.856 | 7.163 | 215,192 | +0.34(+4.93%) |
Apr 20, 2009 | 7.511 | 7.529 | 6.575 | 6.826 | 405,588 | -0.81(-10.60%) |
Apr 17, 2009 | 7.677 | 7.677 | 7.511 | 7.635 | 173,336 | -0.01(-0.19%) |
Apr 16, 2009 | 7.662 | 7.688 | 7.499 | 7.650 | 170,650 | -0.01(-0.12%) |
Apr 15, 2009 | 7.553 | 7.677 | 7.439 | 7.659 | 105,563 | +0.08(+1.05%) |
Apr 14, 2009 | 7.615 | 7.768 | 7.553 | 7.579 | 261,030 | -0.12(-1.61%) |
Apr 13, 2009 | 7.662 | 7.815 | 7.535 | 7.703 | 308,759 | +0.09(+1.12%) |
Apr 09, 2009 | 7.393 | 7.632 | 7.316 | 7.618 | 156,442 | +0.29(+3.99%) |
Apr 08, 2009 | 7.186 | 7.355 | 7.015 | 7.325 | 125,756 | +0.15(+2.14%) |
Apr 07, 2009 | 7.514 | 7.514 | 7.121 | 7.172 | 250,937 | -0.38(-5.04%) |
Apr 06, 2009 | 7.579 | 7.579 | 7.402 | 7.553 | 112,019 | -0.04(-0.51%) |
Apr 03, 2009 | 7.529 | 7.650 | 7.399 | 7.591 | 242,704 | +0.00(+0.04%) |
Apr 02, 2009 | 7.381 | 7.656 | 7.313 | 7.588 | 384,277 | +0.36(+4.98%) |
Apr 01, 2009 | 7.207 | 7.529 | 7.036 | 7.228 | 154,677 | -0.11(-1.49%) |
Mar 31, 2009 | 7.287 | 7.499 | 7.071 | 7.337 | 321,548 | +0.17(+2.35%) |
Mar 30, 2009 | 6.578 | 7.201 | 6.200 | 7.169 | 450,048 | +0.03(+0.37%) |
Mar 26, 2009 | 7.086 | 7.352 | 6.847 | 7.142 | 382,872 | +0.10(+1.47%) |
Mar 25, 2009 | 7.408 | 7.517 | 6.679 | 7.039 | 338,638 | -0.26(-3.60%) |
Mar 24, 2009 | 7.470 | 7.733 | 7.287 | 7.302 | 400,257 | -0.08(-1.08%) |
Mar 23, 2009 | 7.343 | 7.508 | 6.938 | 7.381 | 439,928 | +0.58(+8.60%) |
Mar 20, 2009 | 7.470 | 7.470 | 6.711 | 6.797 | 333,392 | -0.58(-7.92%) |
Mar 19, 2009 | 7.573 | 7.587 | 7.319 | 7.381 | 157,834 | -0.05(-0.71%) |
Mar 18, 2009 | 7.012 | 7.541 | 6.847 | 7.434 | 455,630 | +0.35(+4.92%) |
Mar 17, 2009 | 7.612 | 7.677 | 7.018 | 7.086 | 575,229 | -0.51(-6.69%) |
Mar 16, 2009 | 8.072 | 8.164 | 7.452 | 7.594 | 908,971 | +0.31(+4.26%) |
Mar 13, 2009 | 6.203 | 7.423 | 6.026 | 7.284 | 1,053,579 | +1.14(+18.55%) |
Mar 12, 2009 | 6.020 | 6.242 | 5.825 | 6.144 | 246,555 | +0.20(+3.43%) |
Mar 11, 2009 | 6.215 | 6.339 | 5.878 | 5.940 | 115,186 | -0.25(-3.96%) |
Mar 10, 2009 | 5.988 | 6.280 | 5.970 | 6.186 | 206,782 | +0.41(+7.11%) |
Mar 09, 2009 | 5.377 | 5.955 | 5.377 | 5.775 | 330,368 | +0.54(+10.38%) |
Mar 06, 2009 | 5.264 | 5.309 | 5.055 | 5.232 | 214,206 | -0.09(-1.72%) |
Mar 05, 2009 | 5.630 | 5.778 | 5.264 | 5.323 | 166,108 | -0.38(-6.63%) |
Mar 04, 2009 | 5.704 | 5.769 | 5.515 | 5.701 | 150,389 | -0.17(-2.82%) |
Mar 02, 2009 | 6.062 | 6.062 | 5.542 | 5.867 | 255,896 | -0.30(-4.93%) |
Feb 27, 2009 | 5.681 | 6.398 | 5.642 | 6.171 | 373,002 | +0.37(+6.47%) |
Feb 26, 2009 | 6.233 | 6.363 | 5.749 | 5.796 | 146,765 | -0.42(-6.79%) |
Feb 25, 2009 | 6.593 | 6.593 | 6.194 | 6.218 | 202,274 | -0.29(-4.49%) |
Feb 24, 2009 | 6.516 | 6.735 | 6.363 | 6.510 | 223,219 | +0.03(+0.46%) |
Feb 23, 2009 | 6.803 | 6.803 | 6.372 | 6.481 | 195,514 | -0.30(-4.44%) |
Feb 20, 2009 | 6.634 | 6.933 | 6.559 | 6.782 | 151,409 | +0.04(+0.57%) |
Feb 19, 2009 | 6.682 | 7.086 | 6.682 | 6.744 | 409,327 | +0.12(+1.78%) |
Feb 18, 2009 | 6.817 | 6.879 | 6.516 | 6.625 | 295,814 | -0.19(-2.73%) |
Feb 17, 2009 | 6.850 | 6.879 | 6.726 | 6.811 | 126,884 | -0.21(-2.99%) |
Feb 13, 2009 | 6.997 | 7.086 | 6.903 | 7.021 | 131,036 | +0.03(+0.38%) |
Feb 12, 2009 | 6.885 | 7.068 | 6.685 | 6.995 | 288,194 | -0.19(-2.67%) |
Feb 11, 2009 | 7.107 | 7.440 | 7.107 | 7.186 | 3,328,314 | -0.18(-2.48%) |
Feb 10, 2009 | 7.508 | 7.508 | 7.349 | 7.370 | 236,946 | -0.16(-2.12%) |
Feb 09, 2009 | 7.476 | 7.570 | 7.364 | 7.529 | 179,189 | +0.05(+0.67%) |
Feb 06, 2009 | 7.434 | 7.671 | 7.430 | 7.479 | 421,015 | -0.03(-0.39%) |
Feb 05, 2009 | 7.367 | 7.786 | 7.148 | 7.508 | 995,304 | +0.82(+12.27%) |
Feb 04, 2009 | 6.631 | 6.930 | 6.578 | 6.687 | 86,614 | +0.09(+1.39%) |
Feb 03, 2009 | 6.239 | 6.779 | 6.239 | 6.596 | 244,936 | +0.39(+6.23%) |
Feb 02, 2009 | 6.041 | 6.256 | 5.979 | 6.209 | 197,447 | +0.17(+2.79%) |
Jan 30, 2009 | 5.716 | 6.224 | 5.462 | 6.041 | 333,653 | +0.37(+6.51%) |
Jan 29, 2009 | 5.737 | 5.757 | 5.648 | 5.672 | 120,439 | -0.12(-2.14%) |
Jan 28, 2009 | 5.769 | 5.976 | 5.684 | 5.796 | 162,725 | +0.09(+1.50%) |
Jan 27, 2009 | 5.654 | 5.902 | 5.654 | 5.710 | 134,325 | +0.06(+0.99%) |
Jan 26, 2009 | 5.288 | 5.683 | 5.288 | 5.654 | 134,661 | +0.31(+5.74%) |
Jan 23, 2009 | 5.430 | 5.477 | 5.223 | 5.347 | 217,237 | -0.25(-4.38%) |
Jan 22, 2009 | 5.642 | 5.794 | 5.462 | 5.592 | 66,861 | -0.14(-2.52%) |
Jan 21, 2009 | 5.477 | 5.781 | 5.356 | 5.737 | 149,343 | +0.26(+4.74%) |
Jan 20, 2009 | 5.772 | 5.772 | 5.471 | 5.477 | 62,780 | -0.17(-3.08%) |
Jan 16, 2009 | 5.636 | 5.690 | 5.362 | 5.651 | 106,769 | -0.07(-1.29%) |
Jan 15, 2009 | 5.816 | 5.830 | 5.560 | 5.725 | 136,124 | -0.09(-1.62%) |
Jan 14, 2009 | 5.651 | 5.929 | 5.651 | 5.819 | 154,870 | -0.02(-0.35%) |
Jan 13, 2009 | 5.855 | 6.067 | 5.840 | 5.840 | 108,903 | +0.00(+0.00%) |
Jan 12, 2009 | 6.617 | 6.782 | 5.698 | 5.840 | 463,061 | -0.74(-11.18%) |
Jan 09, 2009 | 6.974 | 7.006 | 6.436 | 6.575 | 190,321 | -0.40(-5.72%) |
Jan 08, 2009 | 6.791 | 7.068 | 6.717 | 6.974 | 196,804 | +0.16(+2.30%) |
Jan 07, 2009 | 6.894 | 7.119 | 6.643 | 6.817 | 87,437 | -0.14(-2.08%) |
Jan 06, 2009 | 7.139 | 7.222 | 6.685 | 6.962 | 194,921 | -0.17(-2.44%) |
Jan 05, 2009 | 6.962 | 7.234 | 6.723 | 7.136 | 94,515 | +0.19(+2.76%) |
Jan 02, 2009 | 7.086 | 7.296 | 6.879 | 6.944 | 152,899 | -0.11(-1.59%) |
Dec 31, 2008 | 6.797 | 7.086 | 6.537 | 7.057 | 142,701 | +0.28(+4.18%) |
Dec 30, 2008 | 6.375 | 6.788 | 6.375 | 6.773 | 136,147 | +0.47(+7.40%) |
Dec 29, 2008 | 6.339 | 6.339 | 6.067 | 6.307 | 92,815 | -0.03(-0.51%) |
Dec 26, 2008 | 6.289 | 6.348 | 6.153 | 6.339 | 17,256 | +0.09(+1.47%) |
Dec 24, 2008 | 6.298 | 6.407 | 6.138 | 6.248 | 32,721 | -0.07(-1.08%) |
Dec 23, 2008 | 6.513 | 6.611 | 6.141 | 6.315 | 163,236 | -0.13(-2.02%) |
Dec 22, 2008 | 6.499 | 6.640 | 6.292 | 6.445 | 122,522 | -0.02(-0.32%) |
Dec 19, 2008 | 6.965 | 6.965 | 6.431 | 6.466 | 289,653 | -0.18(-2.67%) |
Dec 18, 2008 | 6.826 | 7.172 | 6.566 | 6.643 | 161,576 | -0.29(-4.17%) |
Dec 17, 2008 | 6.773 | 7.086 | 6.747 | 6.933 | 136,164 | +0.14(+2.04%) |
Dec 16, 2008 | 6.428 | 6.794 | 6.369 | 6.794 | 161,800 | +0.48(+7.67%) |
Dec 15, 2008 | 6.445 | 6.785 | 6.230 | 6.310 | 108,219 | -0.13(-2.02%) |
Dec 12, 2008 | 6.253 | 6.487 | 6.141 | 6.439 | 121,939 | +0.08(+1.30%) |
Dec 11, 2008 | 6.625 | 6.791 | 6.357 | 6.357 | 82,807 | -0.39(-5.78%) |
Dec 10, 2008 | 6.690 | 7.000 | 6.499 | 6.747 | 97,001 | +0.08(+1.15%) |
Dec 09, 2008 | 6.726 | 6.885 | 6.561 | 6.670 | 69,577 | -0.13(-1.91%) |
Dec 08, 2008 | 6.670 | 7.216 | 6.537 | 6.800 | 252,173 | +0.27(+4.07%) |
Dec 05, 2008 | 6.439 | 6.575 | 6.121 | 6.534 | 316,955 | +0.01(+0.14%) |
Dec 04, 2008 | 6.841 | 6.927 | 6.487 | 6.525 | 217,251 | -0.39(-5.64%) |
Dec 03, 2008 | 6.953 | 7.160 | 6.602 | 6.915 | 232,326 | -0.27(-3.70%) |
Dec 02, 2008 | 6.599 | 7.225 | 6.295 | 7.181 | 156,947 | +0.68(+10.39%) |
Dec 01, 2008 | 7.517 | 7.517 | 6.496 | 6.504 | 243,689 | -1.13(-14.81%) |
Nov 28, 2008 | 7.588 | 7.863 | 7.529 | 7.635 | 25,845 | +0.05(+0.66%) |
Nov 26, 2008 | 6.927 | 7.612 | 6.649 | 7.585 | 224,462 | +0.53(+7.44%) |
Nov 25, 2008 | 7.181 | 7.234 | 6.682 | 7.059 | 172,601 | -0.05(-0.71%) |
Nov 24, 2008 | 6.930 | 7.499 | 6.274 | 7.110 | 293,494 | +0.32(+4.70%) |
Nov 21, 2008 | 6.295 | 6.791 | 5.914 | 6.791 | 219,889 | +0.55(+8.85%) |
Nov 20, 2008 | 6.841 | 6.876 | 6.147 | 6.239 | 228,082 | -0.65(-9.43%) |
Nov 19, 2008 | 7.355 | 7.558 | 6.761 | 6.888 | 245,877 | -0.41(-5.62%) |
Nov 18, 2008 | 7.364 | 7.588 | 6.894 | 7.299 | 281,769 | +0.06(+0.77%) |
Nov 17, 2008 | 7.488 | 7.674 | 6.773 | 7.243 | 234,809 | -0.37(-4.81%) |
Nov 14, 2008 | 7.824 | 7.972 | 7.455 | 7.609 | 127,463 | -0.47(-5.78%) |
Nov 13, 2008 | 7.325 | 8.193 | 7.178 | 8.075 | 346,334 | +0.72(+9.84%) |
Nov 12, 2008 | 7.656 | 8.075 | 7.113 | 7.352 | 288,160 | -0.67(-8.32%) |
Nov 11, 2008 | 7.677 | 8.412 | 7.449 | 8.019 | 262,307 | +0.21(+2.68%) |
Nov 10, 2008 | 8.288 | 8.474 | 7.739 | 7.809 | 240,279 | -0.29(-3.54%) |
Nov 07, 2008 | 8.438 | 8.438 | 8.072 | 8.096 | 465,587 | +0.06(+0.70%) |
Nov 06, 2008 | 7.972 | 8.559 | 7.700 | 8.040 | 396,904 | +0.35(+4.49%) |
Nov 05, 2008 | 7.883 | 7.942 | 7.677 | 7.694 | 136,889 | -0.27(-3.37%) |
Nov 04, 2008 | 7.883 | 8.040 | 7.795 | 7.963 | 117,875 | +0.18(+2.35%) |
Nov 03, 2008 | 7.895 | 7.992 | 7.415 | 7.780 | 164,445 | +0.27(+3.62%) |
Oct 31, 2008 | 6.971 | 7.789 | 6.862 | 7.508 | 177,607 | +0.51(+7.30%) |
Oct 30, 2008 | 6.856 | 7.101 | 6.496 | 6.997 | 183,253 | +0.62(+9.67%) |
Oct 29, 2008 | 5.935 | 6.436 | 5.935 | 6.380 | 146,305 | +0.52(+8.87%) |
Oct 28, 2008 | 5.690 | 5.979 | 5.332 | 5.861 | 190,609 | +0.25(+4.42%) |
Oct 27, 2008 | 5.796 | 5.837 | 5.563 | 5.613 | 121,238 | -0.34(-5.66%) |
Oct 24, 2008 | 5.905 | 6.002 | 5.315 | 5.949 | 166,173 | -0.23(-3.68%) |
Oct 23, 2008 | 6.670 | 6.884 | 5.926 | 6.177 | 255,804 | -0.55(-8.17%) |
Oct 22, 2008 | 7.051 | 7.083 | 6.643 | 6.726 | 213,224 | -0.45(-6.33%) |
Oct 21, 2008 | 7.328 | 7.381 | 7.098 | 7.181 | 97,648 | -0.20(-2.72%) |
Oct 20, 2008 | 7.293 | 7.381 | 7.284 | 7.381 | 159,233 | +0.22(+3.14%) |
Oct 17, 2008 | 7.101 | 7.381 | 6.921 | 7.157 | 173,576 | -0.12(-1.70%) |
Oct 16, 2008 | 6.997 | 7.381 | 6.333 | 7.281 | 309,612 | +0.23(+3.27%) |
Oct 15, 2008 | 7.319 | 7.319 | 6.980 | 7.051 | 230,829 | -0.33(-4.48%) |
Oct 14, 2008 | 8.087 | 8.255 | 7.145 | 7.381 | 165,986 | -0.26(-3.40%) |
Oct 13, 2008 | 7.895 | 7.895 | 7.012 | 7.641 | 260,766 | +0.74(+10.69%) |
Oct 10, 2008 | 6.496 | 7.086 | 5.610 | 6.903 | 369,077 | +0.31(+4.70%) |
Oct 09, 2008 | 7.609 | 7.954 | 6.504 | 6.593 | 164,872 | -0.79(-10.67%) |
Oct 08, 2008 | 7.873 | 7.873 | 7.042 | 7.380 | 5,258,211 | -0.60(-7.53%) |
Oct 07, 2008 | 8.366 | 8.802 | 7.795 | 7.982 | 187,558 | -0.35(-4.15%) |
Oct 06, 2008 | 8.716 | 8.826 | 8.070 | 8.327 | 353,849 | -0.63(-7.02%) |
Oct 03, 2008 | 9.149 | 9.149 | 8.769 | 8.956 | 166,840 | +0.06(+0.63%) |
Oct 02, 2008 | 9.030 | 9.030 | 8.662 | 8.900 | 519,805 | -0.13(-1.49%) |
Oct 01, 2008 | 8.947 | 9.318 | 8.662 | 9.035 | 230,355 | -0.21(-2.30%) |
Sep 30, 2008 | 9.321 | 9.924 | 9.068 | 9.247 | 404,917 | +0.24(+2.68%) |
Sep 29, 2008 | 9.882 | 9.882 | 8.858 | 9.006 | 153,417 | -0.91(-9.15%) |
Sep 26, 2008 | 10.03 | 10.03 | 9.707 | 9.914 | 319,343 | -0.12(-1.24%) |
Sep 25, 2008 | 9.940 | 10.04 | 9.869 | 10.04 | 135,687 | +0.10(+0.96%) |
Sep 24, 2008 | 10.08 | 10.14 | 9.843 | 9.942 | 141,671 | -0.10(-0.96%) |
Sep 23, 2008 | 9.844 | 10.13 | 9.650 | 10.04 | 243,808 | +0.18(+1.79%) |
Sep 22, 2008 | 9.921 | 10.22 | 9.646 | 9.862 | 181,116 | -0.14(-1.44%) |
Sep 19, 2008 | 10.12 | 10.33 | 9.448 | 10.01 | 743,577 | +0.86(+9.37%) |
Sep 18, 2008 | 9.277 | 9.382 | 8.279 | 9.149 | 884,283 | -0.28(-2.97%) |
Sep 17, 2008 | 10.53 | 10.53 | 9.298 | 9.429 | 601,326 | -1.14(-10.79%) |
Sep 16, 2008 | 10.23 | 10.61 | 10.04 | 10.57 | 162,217 | +0.38(+3.77%) |
Sep 15, 2008 | 10.47 | 10.47 | 9.892 | 10.19 | 243,564 | -0.49(-4.56%) |
Sep 12, 2008 | 10.34 | 10.75 | 10.19 | 10.67 | 132,364 | -0.04(-0.39%) |
Sep 11, 2008 | 10.54 | 10.73 | 10.14 | 10.71 | 143,267 | +0.03(+0.28%) |
Sep 10, 2008 | 10.16 | 10.83 | 10.16 | 10.68 | 323,214 | +0.52(+5.15%) |
Sep 09, 2008 | 10.38 | 10.49 | 10.14 | 10.16 | 239,063 | -0.19(-1.85%) |
Sep 08, 2008 | 10.10 | 10.54 | 10.10 | 10.35 | 141,143 | +0.29(+2.90%) |
Sep 05, 2008 | 9.900 | 10.10 | 9.900 | 10.06 | 248,096 | -0.06(-0.60%) |
Sep 04, 2008 | 10.65 | 10.84 | 9.817 | 10.12 | 641,491 | -0.80(-7.35%) |
Sep 03, 2008 | 10.86 | 11.05 | 10.82 | 10.93 | 181,634 | +0.10(+0.92%) |
Sep 02, 2008 | 11.02 | 11.23 | 10.81 | 10.83 | 406,055 | +0.04(+0.40%) |
Aug 29, 2008 | 10.92 | 10.92 | 10.54 | 10.78 | 79,640 | -0.04(-0.39%) |
Aug 28, 2008 | 10.40 | 10.83 | 10.40 | 10.82 | 190,006 | +0.57(+5.61%) |
Aug 27, 2008 | 10.16 | 10.27 | 10.16 | 10.25 | 333,375 | +0.09(+0.92%) |
Aug 26, 2008 | 10.15 | 10.24 | 10.08 | 10.16 | 405,791 | +0.10(+0.98%) |
Aug 25, 2008 | 10.09 | 10.44 | 9.899 | 10.06 | 132,588 | -0.18(-1.73%) |
Aug 22, 2008 | 10.24 | 10.32 | 10.04 | 10.24 | 74,478 | +0.00(+0.00%) |
Aug 21, 2008 | 10.59 | 10.59 | 10.17 | 10.24 | 428,399 | -0.27(-2.53%) |
Aug 20, 2008 | 10.11 | 10.63 | 9.945 | 10.50 | 173,292 | +0.39(+3.82%) |
Aug 19, 2008 | 9.912 | 10.23 | 9.759 | 10.11 | 223,720 | +0.04(+0.39%) |
Aug 18, 2008 | 10.09 | 10.34 | 9.841 | 10.07 | 273,701 | -0.28(-2.70%) |
Aug 15, 2008 | 10.80 | 10.80 | 10.09 | 10.35 | 235,740 | +0.02(+0.20%) |
Aug 14, 2008 | 9.867 | 10.42 | 9.663 | 10.33 | 568,110 | +0.20(+1.97%) |
Aug 13, 2008 | 10.88 | 10.88 | 10.04 | 10.13 | 271,963 | -0.59(-5.46%) |
Aug 12, 2008 | 11.32 | 11.32 | 10.43 | 10.72 | 482,546 | -0.61(-5.36%) |
Aug 11, 2008 | 11.43 | 11.90 | 10.93 | 11.33 | 643,076 | +0.01(+0.12%) |
Aug 08, 2008 | 10.71 | 11.32 | 10.64 | 11.31 | 127,060 | +0.41(+3.76%) |
Aug 07, 2008 | 11.12 | 11.12 | 10.84 | 10.90 | 246,937 | -0.24(-2.16%) |
Aug 06, 2008 | 9.892 | 11.51 | 9.867 | 11.14 | 240,881 | +1.29(+13.04%) |
Aug 05, 2008 | 9.967 | 9.989 | 9.795 | 9.858 | 209,403 | +0.03(+0.27%) |
Aug 04, 2008 | 9.985 | 9.985 | 9.827 | 9.832 | 146,711 | -0.01(-0.10%) |
Aug 01, 2008 | 9.911 | 10.04 | 9.724 | 9.842 | 442,370 | -0.05(-0.52%) |
Jul 31, 2008 | 9.842 | 9.940 | 9.787 | 9.893 | 123,860 | +0.10(+0.97%) |
Jul 30, 2008 | 9.778 | 9.940 | 9.543 | 9.797 | 203,510 | +0.12(+1.26%) |
Jul 29, 2008 | 9.675 | 9.750 | 9.227 | 9.675 | 107,328 | +0.62(+6.82%) |
Jul 28, 2008 | 9.197 | 9.197 | 8.956 | 9.057 | 90,126 | +0.02(+0.20%) |
Jul 25, 2008 | 8.976 | 9.082 | 8.267 | 9.040 | 69,560 | +0.20(+2.31%) |
Jul 24, 2008 | 9.052 | 9.123 | 8.762 | 8.836 | 57,357 | -0.12(-1.29%) |
Jul 23, 2008 | 8.924 | 8.951 | 8.575 | 8.951 | 77,750 | +0.24(+2.80%) |
Jul 22, 2008 | 8.597 | 8.839 | 8.415 | 8.707 | 80,707 | +0.29(+3.47%) |
Jul 21, 2008 | 8.656 | 8.656 | 8.361 | 8.415 | 39,525 | -0.16(-1.89%) |
Jul 18, 2008 | 8.827 | 8.827 | 8.119 | 8.577 | 43,772 | -0.17(-1.92%) |
Jul 17, 2008 | 8.857 | 8.857 | 8.072 | 8.745 | 120,232 | +0.18(+2.07%) |
Jul 16, 2008 | 8.057 | 8.599 | 8.048 | 8.568 | 93,001 | +0.40(+4.89%) |
Jul 15, 2008 | 8.045 | 8.169 | 7.854 | 8.169 | 44,006 | +0.18(+2.23%) |
Jul 14, 2008 | 8.045 | 8.046 | 7.667 | 7.991 | 51,860 | +0.09(+1.20%) |
Jul 11, 2008 | 7.582 | 7.956 | 7.582 | 7.896 | 80,646 | +0.16(+2.13%) |
Jul 10, 2008 | 7.916 | 7.921 | 7.667 | 7.732 | 73,391 | +0.05(+0.68%) |
Jul 09, 2008 | 7.732 | 7.904 | 7.680 | 7.680 | 76,886 | -0.06(-0.75%) |
Jul 08, 2008 | 7.652 | 7.738 | 7.388 | 7.738 | 170,416 | +0.14(+1.89%) |
Jul 07, 2008 | 7.867 | 7.867 | 7.590 | 7.594 | 141,092 | -0.21(-2.75%) |
Jul 04, 2008 | 7.955 | 7.955 | 7.731 | 7.808 | 97,218 | +0.00(+0.00%) |
Jul 03, 2008 | 7.955 | 7.955 | 7.731 | 7.808 | 97,218 | -0.23(-2.82%) |
Jul 02, 2008 | 8.065 | 8.065 | 7.677 | 8.035 | 113,546 | +0.08(+1.03%) |