Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.06 | 17.30 | 16.09 | 16.60 | 953,242 | -0.16(-0.96%) |
Sep 29, 2009 | 16.23 | 16.81 | 16.17 | 16.76 | 793,261 | +0.65(+4.03%) |
Sep 28, 2009 | 15.06 | 16.20 | 14.90 | 16.11 | 872,384 | +1.18(+7.88%) |
Sep 25, 2009 | 15.34 | 15.50 | 14.58 | 14.93 | 1,313,387 | -0.76(-4.82%) |
Sep 24, 2009 | 17.00 | 17.17 | 15.23 | 15.69 | 1,797,045 | -1.36(-7.98%) |
Sep 23, 2009 | 17.04 | 17.49 | 16.74 | 17.05 | 1,010,948 | +0.37(+2.25%) |
Sep 22, 2009 | 16.28 | 16.81 | 16.24 | 16.68 | 695,717 | +0.51(+3.17%) |
Sep 21, 2009 | 15.71 | 16.20 | 15.49 | 16.17 | 711,470 | +0.54(+3.42%) |
Sep 18, 2009 | 15.39 | 15.75 | 15.10 | 15.63 | 825,997 | +0.43(+2.82%) |
Sep 17, 2009 | 16.39 | 16.59 | 14.25 | 15.20 | 1,878,314 | -0.93(-5.78%) |
Sep 16, 2009 | 16.01 | 16.38 | 15.74 | 16.13 | 843,795 | +0.31(+1.98%) |
Sep 15, 2009 | 15.36 | 15.86 | 15.36 | 15.82 | 767,589 | +0.60(+3.97%) |
Sep 14, 2009 | 14.93 | 15.36 | 14.41 | 15.22 | 1,229,336 | +0.36(+2.42%) |
Sep 11, 2009 | 14.71 | 15.05 | 14.61 | 14.86 | 609,912 | +0.18(+1.25%) |
Sep 10, 2009 | 14.32 | 14.70 | 14.25 | 14.67 | 975,109 | +0.56(+3.95%) |
Sep 09, 2009 | 13.82 | 14.25 | 13.82 | 14.12 | 1,041,320 | +0.47(+3.47%) |
Sep 08, 2009 | 13.74 | 13.99 | 13.49 | 13.64 | 1,142,485 | -0.02(-0.17%) |
Sep 04, 2009 | 13.17 | 13.72 | 13.01 | 13.67 | 703,724 | +0.43(+3.23%) |
Sep 03, 2009 | 13.19 | 13.39 | 12.48 | 13.24 | 901,199 | +0.20(+1.52%) |
Sep 02, 2009 | 12.99 | 13.25 | 12.24 | 13.04 | 1,422,967 | -0.11(-0.87%) |
Sep 01, 2009 | 14.13 | 14.71 | 12.94 | 13.15 | 1,706,077 | -1.20(-8.36%) |
Aug 31, 2009 | 13.94 | 14.48 | 13.87 | 14.35 | 838,574 | +0.15(+1.08%) |
Aug 28, 2009 | 14.31 | 14.68 | 13.96 | 14.20 | 1,151,354 | -0.04(-0.27%) |
Aug 27, 2009 | 14.64 | 14.67 | 13.57 | 14.24 | 1,659,617 | -0.28(-1.95%) |
Aug 26, 2009 | 14.29 | 14.96 | 14.25 | 14.52 | 1,544,010 | +0.41(+2.93%) |
Aug 25, 2009 | 13.89 | 14.46 | 13.73 | 14.11 | 1,206,513 | +0.53(+3.88%) |
Aug 24, 2009 | 13.06 | 13.86 | 13.06 | 13.58 | 1,373,283 | +0.82(+6.41%) |
Aug 21, 2009 | 12.82 | 13.18 | 12.57 | 12.76 | 1,128,894 | +0.10(+0.78%) |
Aug 20, 2009 | 12.26 | 12.84 | 12.23 | 12.66 | 830,852 | +0.45(+3.69%) |
Aug 19, 2009 | 11.82 | 12.34 | 11.69 | 12.21 | 616,304 | +0.19(+1.59%) |
Aug 18, 2009 | 11.70 | 12.17 | 11.67 | 12.02 | 673,451 | +0.92(+8.26%) |
Aug 17, 2009 | 12.03 | 12.03 | 10.85 | 11.11 | 969,531 | -1.41(-11.29%) |
Aug 14, 2009 | 12.28 | 12.79 | 12.16 | 12.52 | 1,102,252 | +0.36(+2.95%) |
Aug 13, 2009 | 11.62 | 12.32 | 11.48 | 12.16 | 1,309,579 | +0.87(+7.72%) |
Aug 12, 2009 | 10.74 | 11.51 | 10.74 | 11.29 | 569,830 | +0.60(+5.65%) |
Aug 11, 2009 | 10.94 | 11.04 | 10.62 | 10.69 | 388,761 | -0.27(-2.44%) |
Aug 10, 2009 | 10.61 | 11.27 | 10.32 | 10.95 | 624,295 | +0.18(+1.70%) |
Aug 07, 2009 | 10.43 | 11.23 | 10.37 | 10.77 | 888,173 | +0.48(+4.68%) |
Aug 06, 2009 | 12.21 | 12.22 | 9.577 | 10.29 | 2,697,928 | -1.66(-13.88%) |
Aug 05, 2009 | 12.51 | 12.59 | 11.35 | 11.95 | 1,136,763 | -0.50(-3.99%) |
Aug 04, 2009 | 12.18 | 12.60 | 12.15 | 12.44 | 1,102,377 | +0.31(+2.58%) |
Aug 03, 2009 | 11.73 | 12.23 | 11.73 | 12.13 | 931,862 | +0.70(+6.15%) |
Jul 31, 2009 | 11.46 | 11.80 | 11.34 | 11.43 | 671,592 | +0.05(+0.40%) |
Jul 30, 2009 | 11.46 | 12.28 | 11.29 | 11.38 | 1,461,853 | +0.41(+3.69%) |
Jul 29, 2009 | 11.20 | 11.38 | 10.86 | 10.98 | 664,411 | -0.25(-2.25%) |
Jul 28, 2009 | 11.23 | 11.56 | 10.97 | 11.23 | 714,242 | -0.05(-0.47%) |
Jul 27, 2009 | 11.30 | 11.46 | 10.97 | 11.28 | 1,069,720 | +0.39(+3.58%) |
Jul 24, 2009 | 10.65 | 11.24 | 10.13 | 10.89 | 935,509 | +0.21(+1.93%) |
Jul 23, 2009 | 10.55 | 10.88 | 9.959 | 10.69 | 1,476,389 | +0.15(+1.38%) |
Jul 22, 2009 | 10.58 | 10.89 | 10.39 | 10.54 | 730,004 | -0.08(-0.79%) |
Jul 21, 2009 | 10.55 | 10.88 | 10.46 | 10.62 | 1,010,619 | +0.18(+1.76%) |
Jul 20, 2009 | 10.04 | 10.61 | 9.944 | 10.44 | 1,127,313 | +0.62(+6.30%) |
Jul 17, 2009 | 9.485 | 9.905 | 9.462 | 9.821 | 928,662 | +0.42(+4.47%) |
Jul 16, 2009 | 9.241 | 9.531 | 9.118 | 9.401 | 886,199 | +0.30(+3.27%) |
Jul 15, 2009 | 8.820 | 9.133 | 8.560 | 9.103 | 714,655 | +0.60(+7.01%) |
Jul 14, 2009 | 8.354 | 8.606 | 8.308 | 8.507 | 598,119 | +0.21(+2.58%) |
Jul 13, 2009 | 7.788 | 8.400 | 7.788 | 8.293 | 554,607 | +0.50(+6.48%) |
Jul 10, 2009 | 7.590 | 7.849 | 7.582 | 7.788 | 288,343 | +0.11(+1.49%) |
Jul 09, 2009 | 7.666 | 7.903 | 7.513 | 7.674 | 340,177 | +0.11(+1.52%) |
Jul 08, 2009 | 8.300 | 8.300 | 7.376 | 7.559 | 839,533 | -0.66(-8.00%) |
Jul 07, 2009 | 8.476 | 8.598 | 8.170 | 8.216 | 572,784 | -0.18(-2.09%) |
Jul 06, 2009 | 7.934 | 8.407 | 7.368 | 8.392 | 871,219 | +0.45(+5.68%) |
Jul 02, 2009 | 8.537 | 8.576 | 7.651 | 7.941 | 870,105 | -0.65(-7.56%) |
Jul 01, 2009 | 8.927 | 9.011 | 8.537 | 8.591 | 711,675 | -0.17(-1.92%) |
Jun 30, 2009 | 8.545 | 8.981 | 8.499 | 8.759 | 793,650 | +0.34(+4.09%) |
Jun 29, 2009 | 8.469 | 8.904 | 8.216 | 8.415 | 1,615,629 | +0.31(+3.87%) |
Jun 26, 2009 | 7.399 | 8.117 | 7.376 | 8.102 | 2,338,490 | +0.73(+9.84%) |
Jun 25, 2009 | 7.016 | 7.391 | 7.016 | 7.376 | 492,144 | +0.69(+10.29%) |
Jun 24, 2009 | 6.489 | 6.932 | 6.328 | 6.688 | 346,731 | +0.34(+5.42%) |
Jun 23, 2009 | 6.451 | 6.520 | 6.107 | 6.344 | 373,967 | +0.05(+0.85%) |
Jun 22, 2009 | 6.841 | 6.932 | 6.267 | 6.290 | 323,520 | -0.58(-8.45%) |
Jun 19, 2009 | 6.588 | 6.909 | 6.535 | 6.871 | 298,182 | +0.41(+6.26%) |
Jun 18, 2009 | 6.290 | 6.497 | 6.053 | 6.466 | 200,871 | +0.25(+4.06%) |
Jun 17, 2009 | 6.206 | 6.306 | 5.917 | 6.214 | 317,169 | +0.03(+0.49%) |
Jun 16, 2009 | 6.512 | 6.512 | 6.038 | 6.183 | 381,979 | -0.24(-3.81%) |
Jun 15, 2009 | 6.672 | 6.672 | 6.359 | 6.428 | 194,231 | -0.28(-4.21%) |
Jun 12, 2009 | 6.596 | 6.787 | 6.497 | 6.711 | 234,806 | +0.11(+1.74%) |
Jun 11, 2009 | 6.413 | 6.680 | 6.413 | 6.596 | 410,231 | +0.07(+1.05%) |
Jun 10, 2009 | 6.680 | 6.726 | 6.374 | 6.527 | 662,587 | -0.20(-2.95%) |
Jun 09, 2009 | 7.055 | 7.207 | 6.420 | 6.726 | 1,093,212 | -0.32(-4.56%) |
Jun 08, 2009 | 6.864 | 7.238 | 6.734 | 7.047 | 761,524 | -0.86(-10.92%) |
Jun 05, 2009 | 7.979 | 8.109 | 7.643 | 7.911 | 271,434 | +0.04(+0.55%) |
Jun 04, 2009 | 7.911 | 7.926 | 7.712 | 7.867 | 189,777 | +0.07(+0.92%) |
Jun 03, 2009 | 8.033 | 8.109 | 7.192 | 7.796 | 772,062 | -0.40(-4.85%) |
Jun 02, 2009 | 8.079 | 8.331 | 8.010 | 8.193 | 524,287 | +0.23(+2.88%) |
Jun 01, 2009 | 7.452 | 8.339 | 7.376 | 7.964 | 945,324 | +0.63(+8.54%) |
May 29, 2009 | 7.521 | 7.521 | 7.070 | 7.337 | 271,987 | -0.08(-1.13%) |
May 28, 2009 | 7.544 | 7.613 | 7.078 | 7.421 | 336,052 | -0.02(-0.31%) |
May 27, 2009 | 7.720 | 7.758 | 7.307 | 7.444 | 582,885 | -0.08(-1.12%) |
May 26, 2009 | 7.116 | 7.704 | 7.116 | 7.528 | 398,356 | +0.42(+5.91%) |
May 22, 2009 | 7.177 | 7.452 | 6.940 | 7.108 | 391,444 | -0.02(-0.32%) |
May 21, 2009 | 6.275 | 7.292 | 6.137 | 7.131 | 621,844 | +0.58(+8.87%) |
May 20, 2009 | 7.116 | 7.597 | 6.520 | 6.550 | 855,012 | -0.47(-6.75%) |
May 19, 2009 | 7.200 | 7.230 | 6.986 | 7.024 | 354,549 | -0.16(-2.23%) |
May 18, 2009 | 6.428 | 7.330 | 6.344 | 7.185 | 1,116,612 | +0.92(+14.63%) |
May 15, 2009 | 6.267 | 6.558 | 6.199 | 6.267 | 381,493 | -0.11(-1.80%) |
May 14, 2009 | 5.465 | 6.520 | 5.450 | 6.382 | 884,023 | +1.09(+20.66%) |
May 13, 2009 | 5.098 | 5.304 | 5.037 | 5.289 | 209,897 | +0.07(+1.29%) |
May 12, 2009 | 4.861 | 5.266 | 4.861 | 5.222 | 276,474 | +0.29(+5.84%) |
May 11, 2009 | 5.044 | 5.044 | 4.861 | 4.934 | 153,936 | -0.15(-2.93%) |
May 08, 2009 | 5.006 | 5.144 | 4.968 | 5.083 | 104,559 | +0.08(+1.53%) |
May 07, 2009 | 5.251 | 5.343 | 4.968 | 5.006 | 314,717 | -0.22(-4.24%) |
May 06, 2009 | 5.289 | 5.427 | 5.159 | 5.228 | 244,994 | -0.11(-2.15%) |
May 05, 2009 | 5.236 | 5.457 | 5.197 | 5.343 | 463,913 | +0.11(+2.04%) |
May 04, 2009 | 5.197 | 5.258 | 5.159 | 5.236 | 271,204 | -0.07(-1.30%) |
May 01, 2009 | 5.396 | 5.633 | 5.251 | 5.304 | 338,332 | -0.04(-0.72%) |
Apr 30, 2009 | 5.358 | 5.610 | 5.236 | 5.343 | 470,305 | -0.02(-0.29%) |
Apr 29, 2009 | 5.236 | 5.442 | 4.991 | 5.358 | 1,083,517 | +1.04(+24.07%) |
Apr 28, 2009 | 4.043 | 4.433 | 4.043 | 4.318 | 524,109 | +0.23(+5.61%) |
Apr 27, 2009 | 4.120 | 4.150 | 3.944 | 4.089 | 226,274 | -0.07(-1.65%) |
Apr 24, 2009 | 4.074 | 4.242 | 4.058 | 4.158 | 269,525 | +0.04(+0.93%) |
Apr 23, 2009 | 4.028 | 4.120 | 3.936 | 4.120 | 179,737 | +0.11(+2.67%) |
Apr 22, 2009 | 4.066 | 4.066 | 3.852 | 4.013 | 243,793 | +0.08(+1.94%) |
Apr 21, 2009 | 3.623 | 4.074 | 3.623 | 3.936 | 162,826 | +0.23(+6.19%) |
Apr 20, 2009 | 3.852 | 3.883 | 3.592 | 3.707 | 190,239 | -0.18(-4.53%) |
Apr 17, 2009 | 3.883 | 3.883 | 3.760 | 3.883 | 75,453 | +0.01(+0.20%) |
Apr 16, 2009 | 3.951 | 3.951 | 3.760 | 3.875 | 169,138 | -0.10(-2.50%) |
Apr 15, 2009 | 3.768 | 3.974 | 3.699 | 3.974 | 148,462 | +0.15(+4.02%) |
Apr 14, 2009 | 3.890 | 3.906 | 3.806 | 3.821 | 176,730 | -0.10(-2.55%) |
Apr 13, 2009 | 3.959 | 3.959 | 3.783 | 3.921 | 56,500 | +0.08(+1.99%) |
Apr 09, 2009 | 3.822 | 3.974 | 3.799 | 3.844 | 188,882 | +0.02(+0.60%) |
Apr 08, 2009 | 3.424 | 3.822 | 3.401 | 3.822 | 186,576 | +0.38(+11.11%) |
Apr 07, 2009 | 3.264 | 3.462 | 3.264 | 3.439 | 59,371 | +0.04(+1.12%) |
Apr 06, 2009 | 3.294 | 3.401 | 3.256 | 3.401 | 52,355 | -0.08(-2.20%) |
Apr 03, 2009 | 3.348 | 3.478 | 3.256 | 3.478 | 67,764 | +0.10(+2.94%) |
Apr 02, 2009 | 3.317 | 3.416 | 3.180 | 3.378 | 67,446 | +0.14(+4.25%) |
Apr 01, 2009 | 3.134 | 3.378 | 3.134 | 3.241 | 62,937 | +0.07(+2.17%) |
Mar 31, 2009 | 3.264 | 3.264 | 3.019 | 3.172 | 90,747 | -0.08(-2.35%) |
Mar 30, 2009 | 3.218 | 3.248 | 2.950 | 3.248 | 148,267 | -0.11(-3.41%) |
Mar 26, 2009 | 3.134 | 3.363 | 3.134 | 3.363 | 123,404 | +0.24(+7.58%) |
Mar 25, 2009 | 3.317 | 3.317 | 2.912 | 3.126 | 204,313 | -0.11(-3.31%) |
Mar 24, 2009 | 3.233 | 3.256 | 3.088 | 3.233 | 132,690 | +0.00(+0.00%) |
Mar 23, 2009 | 3.264 | 3.309 | 3.195 | 3.233 | 168,338 | +0.02(+0.71%) |
Mar 20, 2009 | 3.600 | 3.600 | 3.057 | 3.210 | 166,691 | -0.33(-9.29%) |
Mar 19, 2009 | 3.929 | 3.929 | 3.508 | 3.539 | 259,874 | -0.35(-9.04%) |
Mar 18, 2009 | 3.699 | 3.898 | 3.569 | 3.890 | 105,393 | +0.09(+2.41%) |
Mar 17, 2009 | 3.852 | 3.936 | 3.760 | 3.799 | 116,200 | -0.05(-1.39%) |
Mar 16, 2009 | 3.890 | 4.043 | 3.799 | 3.852 | 93,840 | -0.05(-1.18%) |
Mar 13, 2009 | 4.127 | 4.127 | 3.860 | 3.898 | 0 | -0.22(-5.38%) |
Mar 12, 2009 | 4.051 | 4.127 | 3.684 | 4.120 | 291,555 | +0.28(+7.16%) |
Mar 11, 2009 | 3.783 | 3.967 | 3.715 | 3.844 | 186,198 | +0.10(+2.65%) |
Mar 10, 2009 | 3.325 | 3.768 | 3.294 | 3.745 | 252,757 | +0.37(+10.86%) |
Mar 09, 2009 | 3.455 | 3.585 | 3.264 | 3.378 | 386,493 | -0.08(-2.21%) |
Mar 06, 2009 | 3.340 | 3.569 | 3.287 | 3.455 | 0 | +0.08(+2.49%) |
Mar 05, 2009 | 3.363 | 3.493 | 3.248 | 3.371 | 131,976 | -0.11(-3.29%) |
Mar 04, 2009 | 3.531 | 3.569 | 3.348 | 3.485 | 365,549 | +0.30(+9.35%) |
Mar 02, 2009 | 3.478 | 3.508 | 3.172 | 3.187 | 423,347 | -0.33(-9.35%) |
Feb 27, 2009 | 3.439 | 3.585 | 3.294 | 3.516 | 0 | -0.01(-0.22%) |
Feb 26, 2009 | 3.753 | 3.783 | 3.462 | 3.523 | 267,302 | -0.19(-5.14%) |
Feb 25, 2009 | 3.669 | 3.776 | 3.439 | 3.715 | 497,902 | -0.05(-1.22%) |
Feb 24, 2009 | 3.386 | 3.760 | 3.355 | 3.760 | 362,106 | +0.39(+11.56%) |
Feb 23, 2009 | 3.569 | 3.822 | 3.309 | 3.371 | 278,653 | -0.20(-5.57%) |
Feb 20, 2009 | 3.806 | 3.898 | 3.501 | 3.569 | 236,385 | -0.24(-6.41%) |
Feb 19, 2009 | 3.936 | 4.043 | 3.676 | 3.814 | 302,390 | -0.16(-4.04%) |
Feb 18, 2009 | 4.143 | 4.318 | 3.936 | 3.974 | 489,399 | +0.05(+1.36%) |
Feb 17, 2009 | 5.541 | 5.549 | 3.523 | 3.921 | 1,832,324 | -1.65(-29.67%) |
Feb 13, 2009 | 5.572 | 5.748 | 5.388 | 5.575 | 214,304 | +0.06(+1.03%) |
Feb 12, 2009 | 5.121 | 5.526 | 4.976 | 5.518 | 122,568 | +0.36(+6.96%) |
Feb 11, 2009 | 5.083 | 5.289 | 4.907 | 5.159 | 145,129 | -0.01(-0.15%) |
Feb 10, 2009 | 5.648 | 5.686 | 5.067 | 5.167 | 168,294 | -0.42(-7.53%) |
Feb 09, 2009 | 5.885 | 5.962 | 5.485 | 5.587 | 169,475 | -0.30(-5.06%) |
Feb 06, 2009 | 5.732 | 5.923 | 5.732 | 5.885 | 160,072 | +0.15(+2.67%) |
Feb 05, 2009 | 5.281 | 5.732 | 5.281 | 5.732 | 197,400 | +0.41(+7.76%) |
Feb 04, 2009 | 5.908 | 5.962 | 5.258 | 5.320 | 236,881 | -0.56(-9.49%) |
Feb 03, 2009 | 5.793 | 5.908 | 5.793 | 5.878 | 243,303 | +0.08(+1.45%) |
Feb 02, 2009 | 5.969 | 5.969 | 5.641 | 5.793 | 236,139 | -0.12(-2.07%) |
Jan 30, 2009 | 5.793 | 6.076 | 5.564 | 5.916 | 0 | +0.15(+2.52%) |
Jan 29, 2009 | 5.839 | 5.893 | 5.717 | 5.771 | 123,799 | -0.17(-2.83%) |
Jan 28, 2009 | 5.427 | 5.939 | 5.350 | 5.939 | 703,249 | +0.59(+11.00%) |
Jan 27, 2009 | 5.304 | 5.404 | 5.304 | 5.350 | 121,041 | +0.05(+1.01%) |
Jan 26, 2009 | 5.350 | 5.465 | 5.297 | 5.297 | 197,024 | +0.02(+0.29%) |
Jan 23, 2009 | 5.075 | 5.557 | 5.075 | 5.281 | 393,192 | -0.05(-1.00%) |
Jan 22, 2009 | 4.578 | 5.503 | 4.509 | 5.335 | 377,311 | +0.79(+17.51%) |
Jan 21, 2009 | 4.357 | 4.563 | 4.346 | 4.540 | 107,757 | +0.15(+3.48%) |
Jan 20, 2009 | 4.494 | 4.609 | 4.387 | 4.387 | 61,355 | -0.11(-2.38%) |
Jan 16, 2009 | 4.410 | 4.662 | 4.410 | 4.494 | 77,472 | +0.06(+1.38%) |
Jan 15, 2009 | 4.357 | 4.433 | 4.211 | 4.433 | 46,850 | +0.02(+0.52%) |
Jan 14, 2009 | 4.678 | 4.678 | 4.349 | 4.410 | 77,182 | -0.25(-5.41%) |
Jan 13, 2009 | 4.563 | 4.662 | 4.509 | 4.662 | 73,725 | +0.04(+0.83%) |
Jan 12, 2009 | 4.441 | 4.662 | 4.395 | 4.624 | 96,231 | +0.12(+2.72%) |
Jan 09, 2009 | 4.647 | 4.647 | 4.402 | 4.502 | 59,072 | -0.08(-1.67%) |
Jan 08, 2009 | 4.441 | 4.586 | 4.158 | 4.578 | 131,343 | +0.14(+3.10%) |
Jan 07, 2009 | 4.532 | 4.578 | 4.441 | 4.441 | 90,586 | -0.11(-2.35%) |
Jan 06, 2009 | 4.571 | 4.655 | 4.532 | 4.548 | 40,365 | +0.08(+1.71%) |
Jan 05, 2009 | 4.479 | 4.815 | 4.456 | 4.471 | 172,198 | -0.05(-1.18%) |
Jan 02, 2009 | 4.288 | 4.571 | 4.181 | 4.525 | 0 | +0.31(+7.25%) |
Jan 01, 2009 | 4.005 | 4.280 | 4.005 | 4.219 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.005 | 4.280 | 4.005 | 4.219 | 86,403 | +0.17(+4.15%) |
Dec 30, 2008 | 3.997 | 4.081 | 3.883 | 4.051 | 82,581 | +0.08(+1.92%) |
Dec 29, 2008 | 4.097 | 4.097 | 3.852 | 3.974 | 91,278 | -0.09(-2.26%) |
Dec 26, 2008 | 4.005 | 4.158 | 4.005 | 4.066 | 40,136 | +0.07(+1.72%) |
Dec 24, 2008 | 4.028 | 4.081 | 3.921 | 3.997 | 17,048 | -0.03(-0.76%) |
Dec 23, 2008 | 4.005 | 4.259 | 3.936 | 4.028 | 71,149 | +0.02(+0.57%) |
Dec 22, 2008 | 4.074 | 4.089 | 3.967 | 4.005 | 87,906 | -0.12(-2.96%) |
Dec 19, 2008 | 4.303 | 4.502 | 4.112 | 4.127 | 87,452 | -0.18(-4.09%) |
Dec 18, 2008 | 4.502 | 4.769 | 4.227 | 4.303 | 177,919 | -0.27(-5.85%) |
Dec 17, 2008 | 4.165 | 4.792 | 4.127 | 4.571 | 282,369 | +0.55(+13.69%) |
Dec 16, 2008 | 3.921 | 4.074 | 3.874 | 4.020 | 98,477 | +0.12(+3.14%) |
Dec 15, 2008 | 3.776 | 3.898 | 3.715 | 3.898 | 97,227 | +0.12(+3.24%) |
Dec 12, 2008 | 3.661 | 3.852 | 3.623 | 3.776 | 58,717 | -0.05(-1.40%) |
Dec 11, 2008 | 3.630 | 3.875 | 3.630 | 3.829 | 72,222 | +0.16(+4.37%) |
Dec 10, 2008 | 3.630 | 3.745 | 3.562 | 3.669 | 70,810 | -0.02(-0.62%) |
Dec 09, 2008 | 3.478 | 3.692 | 3.378 | 3.692 | 59,237 | +0.11(+2.99%) |
Dec 08, 2008 | 3.279 | 3.585 | 3.279 | 3.585 | 41,059 | +0.24(+7.32%) |
Dec 05, 2008 | 3.287 | 3.340 | 3.111 | 3.340 | 69,338 | +0.05(+1.63%) |
Dec 04, 2008 | 3.149 | 3.363 | 3.019 | 3.287 | 109,596 | +0.13(+4.12%) |
Dec 03, 2008 | 3.141 | 3.180 | 2.820 | 3.157 | 197,015 | +0.33(+11.62%) |
Dec 02, 2008 | 2.973 | 2.996 | 2.774 | 2.828 | 109,322 | -0.08(-2.89%) |
Dec 01, 2008 | 3.256 | 3.256 | 2.889 | 2.912 | 33,483 | -0.34(-10.35%) |
Nov 28, 2008 | 3.302 | 3.371 | 3.180 | 3.248 | 19,100 | +0.00(+0.00%) |
Nov 26, 2008 | 3.057 | 3.386 | 2.955 | 3.248 | 83,602 | +0.21(+7.05%) |
Nov 25, 2008 | 2.988 | 3.073 | 2.920 | 3.034 | 98,433 | +0.13(+4.47%) |
Nov 24, 2008 | 2.675 | 2.904 | 2.583 | 2.904 | 197,541 | +0.21(+7.95%) |
Nov 21, 2008 | 2.912 | 2.912 | 2.560 | 2.690 | 111,914 | -0.18(-6.38%) |
Nov 20, 2008 | 3.073 | 3.088 | 2.790 | 2.874 | 104,186 | -0.18(-6.00%) |
Nov 19, 2008 | 3.241 | 3.287 | 2.958 | 3.057 | 182,356 | -0.26(-7.83%) |
Nov 18, 2008 | 3.401 | 3.539 | 3.218 | 3.317 | 100,211 | -0.08(-2.47%) |
Nov 17, 2008 | 3.592 | 3.592 | 3.394 | 3.401 | 111,929 | -0.21(-5.92%) |
Nov 14, 2008 | 3.669 | 3.676 | 3.585 | 3.615 | 41,831 | -0.09(-2.47%) |
Nov 13, 2008 | 3.630 | 3.715 | 3.355 | 3.707 | 168,222 | +0.08(+2.11%) |
Nov 12, 2008 | 3.737 | 3.814 | 3.508 | 3.630 | 66,297 | -0.06(-1.66%) |
Nov 11, 2008 | 3.630 | 3.837 | 3.554 | 3.692 | 89,088 | -0.01(-0.21%) |
Nov 10, 2008 | 3.715 | 3.959 | 3.630 | 3.699 | 112,290 | -0.04(-0.95%) |
Nov 07, 2008 | 3.852 | 3.921 | 3.638 | 3.735 | 101,010 | -0.17(-4.38%) |
Nov 06, 2008 | 4.334 | 4.471 | 3.776 | 3.906 | 301,596 | -0.67(-14.69%) |
Nov 05, 2008 | 4.051 | 4.578 | 3.959 | 4.578 | 161,679 | +0.44(+10.72%) |
Nov 04, 2008 | 4.120 | 4.272 | 4.074 | 4.135 | 75,715 | +0.14(+3.44%) |
Nov 03, 2008 | 4.181 | 4.219 | 3.974 | 3.997 | 93,289 | -0.13(-3.15%) |
Oct 31, 2008 | 3.822 | 4.263 | 3.783 | 4.127 | 143,153 | +0.28(+7.36%) |
Oct 30, 2008 | 3.401 | 3.867 | 3.401 | 3.844 | 105,208 | +0.55(+16.71%) |
Oct 29, 2008 | 3.325 | 3.409 | 3.103 | 3.294 | 255,447 | -0.03(-0.92%) |
Oct 28, 2008 | 3.455 | 3.608 | 3.225 | 3.325 | 175,437 | -0.02(-0.46%) |
Oct 27, 2008 | 3.722 | 3.722 | 3.294 | 3.340 | 149,831 | -0.38(-10.27%) |
Oct 24, 2008 | 3.562 | 3.776 | 3.478 | 3.722 | 94,533 | -0.22(-5.62%) |
Oct 23, 2008 | 4.143 | 4.165 | 3.852 | 3.944 | 102,570 | -0.30(-7.03%) |
Oct 22, 2008 | 4.517 | 4.655 | 4.081 | 4.242 | 136,616 | -0.20(-4.48%) |
Oct 21, 2008 | 4.020 | 4.586 | 3.944 | 4.441 | 211,054 | +0.46(+11.52%) |
Oct 20, 2008 | 3.822 | 4.013 | 3.745 | 3.982 | 125,664 | +0.18(+4.62%) |
Oct 17, 2008 | 3.669 | 3.883 | 3.646 | 3.806 | 103,668 | +0.06(+1.63%) |
Oct 16, 2008 | 3.439 | 3.822 | 3.432 | 3.745 | 65,155 | +0.31(+9.13%) |
Oct 15, 2008 | 3.646 | 3.737 | 3.401 | 3.432 | 93,481 | -0.34(-8.93%) |
Oct 14, 2008 | 3.753 | 3.967 | 3.646 | 3.768 | 108,500 | +0.17(+4.67%) |
Oct 13, 2008 | 3.485 | 3.806 | 3.485 | 3.600 | 115,041 | +0.18(+5.13%) |
Oct 10, 2008 | 3.256 | 3.676 | 3.126 | 3.424 | 141,211 | -0.05(-1.54%) |
Oct 09, 2008 | 3.676 | 3.814 | 3.470 | 3.478 | 129,177 | -0.18(-4.81%) |
Oct 08, 2008 | 3.875 | 4.013 | 3.386 | 3.653 | 181,035 | -0.25(-6.46%) |
Oct 07, 2008 | 4.165 | 4.540 | 3.890 | 3.906 | 221,602 | -0.12(-3.04%) |
Oct 06, 2008 | 4.639 | 4.639 | 3.883 | 4.028 | 218,132 | -0.62(-13.32%) |
Oct 03, 2008 | 4.960 | 5.083 | 4.555 | 4.647 | 0 | -0.24(-5.00%) |
Oct 02, 2008 | 5.182 | 5.182 | 4.639 | 4.892 | 110,308 | -0.30(-5.74%) |