Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 23.13 | 23.88 | 22.21 | 23.27 | 556,931 | -0.03(-0.15%) |
Sep 29, 2009 | 23.62 | 23.89 | 23.08 | 23.30 | 704,751 | -0.35(-1.47%) |
Sep 28, 2009 | 23.19 | 23.82 | 23.07 | 23.65 | 241,466 | +0.58(+2.52%) |
Sep 25, 2009 | 22.71 | 23.42 | 22.58 | 23.07 | 459,535 | +0.24(+1.06%) |
Sep 24, 2009 | 23.99 | 23.99 | 22.56 | 22.83 | 470,802 | -0.94(-3.97%) |
Sep 23, 2009 | 24.33 | 24.59 | 23.70 | 23.77 | 560,185 | -0.64(-2.63%) |
Sep 22, 2009 | 24.60 | 25.05 | 23.99 | 24.41 | 448,632 | +0.18(+0.75%) |
Sep 21, 2009 | 24.60 | 24.60 | 23.71 | 24.23 | 632,333 | -0.53(-2.13%) |
Sep 18, 2009 | 24.27 | 24.83 | 23.99 | 24.76 | 544,746 | +0.53(+2.18%) |
Sep 17, 2009 | 25.31 | 25.50 | 23.96 | 24.23 | 472,631 | -1.23(-4.83%) |
Sep 16, 2009 | 25.27 | 25.54 | 24.64 | 25.46 | 334,900 | +0.23(+0.93%) |
Sep 15, 2009 | 23.88 | 25.26 | 23.55 | 25.23 | 589,957 | +1.21(+5.05%) |
Sep 14, 2009 | 23.77 | 24.32 | 23.17 | 24.01 | 524,302 | +0.09(+0.36%) |
Sep 11, 2009 | 25.15 | 25.15 | 23.90 | 23.93 | 573,755 | -1.21(-4.83%) |
Sep 10, 2009 | 25.05 | 25.36 | 24.24 | 25.14 | 619,715 | +0.01(+0.03%) |
Sep 09, 2009 | 24.70 | 25.79 | 24.24 | 25.13 | 772,168 | +0.46(+1.86%) |
Sep 08, 2009 | 24.61 | 24.91 | 24.13 | 24.67 | 844,871 | +0.59(+2.45%) |
Sep 04, 2009 | 24.01 | 24.40 | 23.33 | 24.08 | 982,847 | +0.10(+0.40%) |
Sep 03, 2009 | 23.26 | 24.28 | 22.97 | 23.99 | 1,288,707 | +1.27(+5.57%) |
Sep 02, 2009 | 22.94 | 23.38 | 22.53 | 22.72 | 925,593 | -0.38(-1.65%) |
Sep 01, 2009 | 24.39 | 25.11 | 22.80 | 23.10 | 1,250,717 | -1.31(-5.36%) |
Aug 31, 2009 | 24.92 | 25.04 | 24.27 | 24.41 | 654,169 | -0.81(-3.23%) |
Aug 28, 2009 | 25.24 | 25.70 | 24.67 | 25.23 | 598,946 | +0.11(+0.45%) |
Aug 27, 2009 | 25.91 | 26.31 | 24.68 | 25.11 | 617,495 | -0.80(-3.08%) |
Aug 26, 2009 | 25.90 | 26.64 | 25.56 | 25.91 | 803,920 | +0.04(+0.17%) |
Aug 25, 2009 | 25.50 | 26.65 | 25.25 | 25.87 | 947,395 | +0.58(+2.30%) |
Aug 24, 2009 | 26.42 | 26.55 | 25.17 | 25.29 | 1,044,884 | -0.96(-3.66%) |
Aug 21, 2009 | 26.47 | 26.88 | 25.90 | 26.25 | 911,257 | +0.14(+0.53%) |
Aug 20, 2009 | 26.20 | 26.84 | 25.57 | 26.11 | 627,524 | -0.31(-1.18%) |
Aug 19, 2009 | 25.41 | 26.93 | 25.10 | 26.42 | 627,135 | +0.43(+1.67%) |
Aug 18, 2009 | 24.72 | 26.10 | 24.72 | 25.99 | 618,777 | +1.43(+5.82%) |
Aug 17, 2009 | 24.62 | 25.39 | 24.46 | 24.56 | 1,067,423 | -0.60(-2.38%) |
Aug 14, 2009 | 26.42 | 26.42 | 25.10 | 25.16 | 593,123 | -1.31(-4.94%) |
Aug 13, 2009 | 27.00 | 27.08 | 25.37 | 26.47 | 601,917 | -0.43(-1.61%) |
Aug 12, 2009 | 26.97 | 27.68 | 26.84 | 26.90 | 328,171 | -0.16(-0.61%) |
Aug 11, 2009 | 27.49 | 27.49 | 26.53 | 27.06 | 316,908 | -0.69(-2.50%) |
Aug 10, 2009 | 28.12 | 28.12 | 26.88 | 27.76 | 419,719 | -0.64(-2.26%) |
Aug 07, 2009 | 27.91 | 29.03 | 27.51 | 28.40 | 675,115 | +1.05(+3.83%) |
Aug 06, 2009 | 27.39 | 28.73 | 27.22 | 27.35 | 544,266 | +0.16(+0.61%) |
Aug 05, 2009 | 27.53 | 27.70 | 26.95 | 27.19 | 417,178 | -0.46(-1.66%) |
Aug 04, 2009 | 26.69 | 28.08 | 26.69 | 27.65 | 616,263 | +0.66(+2.44%) |
Aug 03, 2009 | 25.93 | 27.07 | 25.58 | 26.99 | 564,817 | +1.46(+5.70%) |
Jul 31, 2009 | 25.04 | 25.65 | 24.61 | 25.53 | 485,874 | +0.42(+1.66%) |
Jul 30, 2009 | 24.37 | 25.75 | 24.37 | 25.11 | 814,894 | +1.08(+4.51%) |
Jul 29, 2009 | 23.66 | 24.70 | 23.26 | 24.03 | 637,555 | +0.20(+0.84%) |
Jul 28, 2009 | 25.75 | 25.78 | 23.11 | 23.83 | 853,205 | -0.81(-3.31%) |
Jul 27, 2009 | 25.50 | 25.50 | 24.05 | 24.65 | 538,758 | -0.30(-1.22%) |
Jul 24, 2009 | 24.39 | 25.37 | 24.01 | 24.95 | 2,580 | +0.17(+0.70%) |
Jul 23, 2009 | 23.86 | 25.41 | 23.62 | 24.78 | 977,210 | +0.83(+3.47%) |
Jul 22, 2009 | 23.91 | 24.43 | 23.51 | 23.94 | 842,922 | -0.08(-0.32%) |
Jul 21, 2009 | 24.78 | 25.09 | 23.70 | 24.02 | 807,430 | -0.58(-2.36%) |
Jul 20, 2009 | 24.22 | 24.93 | 24.00 | 24.60 | 722,464 | +0.50(+2.09%) |
Jul 17, 2009 | 23.84 | 24.33 | 23.48 | 24.10 | 470,796 | +0.20(+0.83%) |
Jul 16, 2009 | 23.60 | 24.10 | 23.28 | 23.90 | 507,836 | -0.01(-0.04%) |
Jul 15, 2009 | 22.87 | 24.14 | 22.76 | 23.91 | 787,776 | +1.26(+5.55%) |
Jul 14, 2009 | 22.28 | 22.77 | 21.62 | 22.65 | 554,108 | +0.56(+2.55%) |
Jul 13, 2009 | 21.13 | 22.10 | 20.25 | 22.09 | 635,344 | +1.16(+5.55%) |
Jul 10, 2009 | 20.50 | 21.69 | 20.11 | 20.93 | 554,203 | +0.12(+0.58%) |
Jul 09, 2009 | 21.24 | 22.09 | 20.36 | 20.81 | 366,058 | -0.03(-0.12%) |
Jul 08, 2009 | 20.44 | 20.93 | 19.52 | 20.83 | 803,748 | +0.48(+2.34%) |
Jul 07, 2009 | 20.59 | 21.40 | 20.30 | 20.36 | 503,059 | -0.44(-2.13%) |
Jul 06, 2009 | 21.39 | 22.03 | 19.93 | 20.80 | 1,401,159 | -1.31(-5.92%) |
Jul 02, 2009 | 22.71 | 23.05 | 21.89 | 22.11 | 1,035,217 | -1.07(-4.60%) |
Jul 01, 2009 | 22.77 | 23.58 | 22.60 | 23.17 | 899,951 | +0.62(+2.77%) |
Jun 30, 2009 | 22.08 | 23.01 | 22.08 | 22.55 | 1,035,735 | +0.30(+1.36%) |
Jun 29, 2009 | 21.28 | 22.51 | 21.19 | 22.25 | 1,033,559 | +0.53(+2.43%) |
Jun 26, 2009 | 20.18 | 21.86 | 20.00 | 21.72 | 1,479,162 | +1.42(+7.00%) |
Jun 25, 2009 | 19.50 | 20.36 | 19.22 | 20.30 | 1,312,860 | +2.02(+11.05%) |
Jun 24, 2009 | 17.53 | 19.06 | 17.36 | 18.28 | 835,442 | +1.19(+6.95%) |
Jun 23, 2009 | 17.31 | 17.55 | 16.78 | 17.09 | 690,225 | -0.22(-1.25%) |
Jun 22, 2009 | 17.30 | 17.77 | 16.65 | 17.31 | 887,158 | -0.29(-1.63%) |
Jun 19, 2009 | 18.10 | 18.60 | 17.55 | 17.59 | 3,334,305 | -0.15(-0.83%) |
Jun 18, 2009 | 18.47 | 18.56 | 17.12 | 17.74 | 988,371 | -0.96(-5.14%) |
Jun 17, 2009 | 18.33 | 18.90 | 17.17 | 18.70 | 862,081 | +0.43(+2.37%) |
Jun 16, 2009 | 18.92 | 19.61 | 17.86 | 18.27 | 977,520 | -0.31(-1.68%) |
Jun 15, 2009 | 18.80 | 19.15 | 17.53 | 18.58 | 794,835 | -0.69(-3.60%) |
Jun 12, 2009 | 19.34 | 19.63 | 18.97 | 19.27 | 721,388 | -0.29(-1.46%) |
Jun 11, 2009 | 20.11 | 20.24 | 19.24 | 19.56 | 885,337 | -0.69(-3.42%) |
Jun 10, 2009 | 20.46 | 20.91 | 19.66 | 20.25 | 781,869 | -0.24(-1.18%) |
Jun 09, 2009 | 21.66 | 21.77 | 20.48 | 20.50 | 921,514 | -0.94(-4.41%) |
Jun 08, 2009 | 21.07 | 21.67 | 20.83 | 21.44 | 747,156 | +0.23(+1.10%) |
Jun 05, 2009 | 21.11 | 21.43 | 20.50 | 21.21 | 665,483 | +0.30(+1.45%) |
Jun 04, 2009 | 21.23 | 21.44 | 20.37 | 20.90 | 861,680 | -0.22(-1.03%) |
Jun 03, 2009 | 21.03 | 21.45 | 20.41 | 21.12 | 985,032 | -0.74(-3.37%) |
Jun 02, 2009 | 20.27 | 21.93 | 20.17 | 21.86 | 906,888 | +1.24(+6.01%) |
Jun 01, 2009 | 19.08 | 20.86 | 19.08 | 20.62 | 1,103,292 | +2.06(+11.12%) |
May 29, 2009 | 17.80 | 18.65 | 17.77 | 18.55 | 651,027 | +0.88(+4.95%) |
May 28, 2009 | 17.90 | 18.11 | 16.93 | 17.68 | 521,500 | +0.13(+0.74%) |
May 27, 2009 | 18.40 | 18.40 | 17.18 | 17.55 | 667,059 | -0.74(-4.03%) |
May 26, 2009 | 15.69 | 18.42 | 15.69 | 18.29 | 895,289 | +2.43(+15.30%) |
May 22, 2009 | 16.19 | 16.42 | 15.83 | 15.86 | 203,307 | -0.21(-1.29%) |
May 21, 2009 | 16.47 | 16.53 | 15.78 | 16.07 | 293,199 | -0.66(-3.94%) |
May 20, 2009 | 17.17 | 18.27 | 16.62 | 16.73 | 309,122 | -0.29(-1.73%) |
May 19, 2009 | 16.77 | 17.55 | 16.24 | 17.02 | 270,810 | +0.09(+0.51%) |
May 18, 2009 | 15.35 | 17.05 | 15.10 | 16.93 | 491,692 | +1.85(+12.30%) |
May 15, 2009 | 15.92 | 16.22 | 15.00 | 15.08 | 461,299 | -0.91(-5.69%) |
May 14, 2009 | 15.48 | 16.20 | 15.17 | 15.99 | 585,846 | +0.65(+4.24%) |
May 13, 2009 | 16.46 | 16.92 | 15.30 | 15.34 | 619,332 | -1.46(-8.72%) |
May 12, 2009 | 18.52 | 18.52 | 16.41 | 16.80 | 808,286 | -1.56(-8.49%) |
May 11, 2009 | 18.79 | 19.12 | 17.85 | 18.36 | 596,892 | -0.94(-4.85%) |
May 08, 2009 | 19.41 | 19.69 | 18.49 | 19.30 | 493,409 | +0.46(+2.44%) |
May 07, 2009 | 19.82 | 19.84 | 18.74 | 18.84 | 451,749 | -0.66(-3.38%) |
May 06, 2009 | 20.50 | 20.80 | 19.27 | 19.50 | 546,039 | -0.69(-3.43%) |
May 05, 2009 | 20.23 | 20.63 | 19.68 | 20.19 | 700,535 | -0.16(-0.81%) |
May 04, 2009 | 19.51 | 20.55 | 19.51 | 20.36 | 659,253 | +0.95(+4.91%) |
May 01, 2009 | 18.45 | 19.58 | 18.33 | 19.40 | 732,822 | +0.94(+5.12%) |
Apr 30, 2009 | 18.40 | 19.41 | 17.96 | 18.46 | 789,037 | +0.35(+1.91%) |
Apr 29, 2009 | 16.80 | 18.57 | 16.73 | 18.11 | 1,714,801 | +1.70(+10.35%) |
Apr 28, 2009 | 15.59 | 16.67 | 15.53 | 16.41 | 1,646,091 | +0.72(+4.58%) |
Apr 27, 2009 | 15.41 | 16.37 | 15.21 | 15.69 | 737,896 | -0.05(-0.33%) |
Apr 24, 2009 | 15.47 | 16.21 | 15.18 | 15.75 | 945,525 | +0.61(+4.01%) |
Apr 23, 2009 | 15.27 | 16.08 | 14.83 | 15.14 | 916,110 | -0.04(-0.29%) |
Apr 22, 2009 | 14.65 | 15.30 | 14.28 | 15.18 | 813,675 | +0.23(+1.57%) |
Apr 21, 2009 | 13.68 | 14.97 | 13.64 | 14.95 | 722,604 | +0.97(+6.94%) |
Apr 20, 2009 | 14.34 | 14.34 | 13.74 | 13.98 | 695,318 | -0.73(-4.95%) |
Apr 17, 2009 | 14.13 | 14.82 | 13.87 | 14.71 | 356,277 | +0.58(+4.11%) |
Apr 16, 2009 | 13.52 | 14.50 | 13.49 | 14.13 | 503,228 | +0.75(+5.64%) |
Apr 15, 2009 | 13.03 | 13.62 | 12.90 | 13.37 | 337,026 | -0.07(-0.52%) |
Apr 14, 2009 | 13.79 | 13.95 | 13.35 | 13.44 | 399,623 | -0.43(-3.12%) |
Apr 13, 2009 | 14.40 | 14.40 | 13.48 | 13.87 | 703,614 | +0.38(+2.83%) |
Apr 09, 2009 | 12.85 | 13.53 | 12.85 | 13.49 | 474,884 | +1.03(+8.28%) |
Apr 08, 2009 | 12.13 | 12.87 | 12.10 | 12.46 | 618,484 | +0.50(+4.20%) |
Apr 07, 2009 | 13.04 | 13.24 | 11.65 | 11.96 | 546,940 | -1.43(-10.68%) |
Apr 06, 2009 | 14.13 | 14.13 | 13.01 | 13.39 | 538,476 | -1.18(-8.09%) |
Apr 03, 2009 | 14.16 | 14.60 | 13.86 | 14.57 | 456,949 | +0.23(+1.63%) |
Apr 02, 2009 | 12.54 | 14.52 | 12.54 | 14.33 | 1,157,481 | +2.18(+17.97%) |
Apr 01, 2009 | 11.85 | 12.71 | 11.72 | 12.15 | 388,992 | +0.04(+0.36%) |
Mar 31, 2009 | 11.99 | 12.51 | 11.26 | 12.11 | 380,822 | +0.30(+2.57%) |
Mar 30, 2009 | 12.38 | 12.60 | 11.52 | 11.80 | 314,445 | -1.63(-12.13%) |
Mar 26, 2009 | 12.72 | 13.43 | 12.51 | 13.43 | 519,380 | +1.04(+8.39%) |
Mar 25, 2009 | 12.13 | 13.06 | 11.51 | 12.39 | 658,772 | +0.42(+3.47%) |
Mar 24, 2009 | 11.92 | 12.57 | 11.71 | 11.98 | 696,453 | -0.19(-1.57%) |
Mar 23, 2009 | 11.57 | 12.17 | 11.46 | 12.17 | 791,722 | +1.59(+14.99%) |
Mar 20, 2009 | 12.11 | 12.18 | 10.47 | 10.58 | 729,291 | -1.95(-15.56%) |
Mar 19, 2009 | 11.60 | 12.59 | 11.43 | 12.53 | 1,246,738 | +1.11(+9.71%) |
Mar 18, 2009 | 10.05 | 11.48 | 9.741 | 11.42 | 1,032,637 | +1.29(+12.75%) |
Mar 17, 2009 | 9.385 | 10.18 | 9.108 | 10.13 | 651,426 | +0.92(+9.97%) |
Mar 16, 2009 | 9.663 | 9.975 | 9.160 | 9.212 | 534,673 | -0.14(-1.48%) |
Mar 13, 2009 | 8.917 | 9.533 | 8.761 | 9.351 | 0 | +0.46(+5.17%) |
Mar 12, 2009 | 8.051 | 8.952 | 7.730 | 8.891 | 416,276 | +0.75(+9.15%) |
Mar 11, 2009 | 7.904 | 8.398 | 7.817 | 8.146 | 536,894 | +0.25(+3.18%) |
Mar 10, 2009 | 7.271 | 8.077 | 7.158 | 7.895 | 435,987 | +0.85(+12.05%) |
Mar 09, 2009 | 7.089 | 7.479 | 6.950 | 7.046 | 491,717 | -0.17(-2.40%) |
Mar 06, 2009 | 7.470 | 8.016 | 7.011 | 7.219 | 0 | -0.51(-6.61%) |
Mar 05, 2009 | 7.826 | 8.250 | 7.462 | 7.730 | 373,827 | -0.35(-4.29%) |
Mar 04, 2009 | 8.328 | 8.502 | 7.930 | 8.077 | 512,172 | -0.68(-7.72%) |
Mar 02, 2009 | 9.073 | 9.273 | 8.658 | 8.753 | 348,605 | -0.52(-5.61%) |
Feb 27, 2009 | 9.299 | 9.879 | 9.247 | 9.273 | 0 | -0.25(-2.64%) |
Feb 26, 2009 | 9.671 | 10.17 | 9.515 | 9.524 | 529,002 | -0.07(-0.72%) |
Feb 25, 2009 | 9.801 | 9.957 | 9.229 | 9.593 | 534,427 | -0.19(-1.95%) |
Feb 24, 2009 | 9.065 | 9.845 | 9.039 | 9.784 | 688,647 | +0.94(+10.58%) |
Feb 23, 2009 | 8.597 | 9.472 | 8.268 | 8.848 | 1,395,573 | +0.49(+5.91%) |
Feb 20, 2009 | 6.647 | 8.398 | 6.188 | 8.354 | 1,899,504 | +1.92(+29.92%) |
Feb 19, 2009 | 6.673 | 7.288 | 6.283 | 6.430 | 875,175 | -0.39(-5.72%) |
Feb 18, 2009 | 7.843 | 7.930 | 6.777 | 6.820 | 1,040,001 | -0.98(-12.56%) |
Feb 17, 2009 | 8.320 | 8.528 | 7.730 | 7.800 | 584,469 | -0.84(-9.73%) |
Feb 13, 2009 | 8.614 | 8.926 | 8.294 | 8.640 | 409,353 | -0.01(-0.10%) |
Feb 12, 2009 | 8.779 | 8.779 | 8.112 | 8.649 | 506,624 | -0.09(-0.99%) |
Feb 11, 2009 | 8.857 | 9.117 | 8.675 | 8.736 | 355,889 | -0.02(-0.20%) |
Feb 10, 2009 | 9.229 | 9.619 | 8.736 | 8.753 | 402,964 | -0.53(-5.70%) |
Feb 09, 2009 | 9.567 | 9.567 | 8.865 | 9.281 | 279,347 | -0.06(-0.65%) |
Feb 06, 2009 | 8.190 | 9.377 | 7.990 | 9.342 | 507,396 | +1.31(+16.29%) |
Feb 05, 2009 | 7.886 | 8.155 | 7.765 | 8.034 | 463,049 | +0.20(+2.54%) |
Feb 04, 2009 | 7.921 | 8.060 | 7.774 | 7.834 | 431,376 | -0.05(-0.66%) |
Feb 03, 2009 | 8.458 | 8.753 | 7.843 | 7.886 | 453,042 | -0.60(-7.05%) |
Feb 02, 2009 | 8.380 | 8.718 | 8.285 | 8.484 | 291,286 | -0.16(-1.81%) |
Jan 30, 2009 | 8.874 | 9.021 | 8.328 | 8.640 | 0 | +0.03(+0.40%) |
Jan 29, 2009 | 8.389 | 8.839 | 8.302 | 8.605 | 716,095 | -0.02(-0.20%) |
Jan 28, 2009 | 8.363 | 8.857 | 8.337 | 8.623 | 550,797 | +0.33(+3.97%) |
Jan 27, 2009 | 8.597 | 8.761 | 8.164 | 8.294 | 289,109 | -0.09(-1.03%) |
Jan 26, 2009 | 7.878 | 8.623 | 7.878 | 8.380 | 554,902 | +0.46(+5.80%) |
Jan 23, 2009 | 7.583 | 8.051 | 7.340 | 7.921 | 351,717 | +0.12(+1.56%) |
Jan 22, 2009 | 7.566 | 7.843 | 7.384 | 7.800 | 388,934 | +0.03(+0.33%) |
Jan 21, 2009 | 7.609 | 7.860 | 7.375 | 7.774 | 390,265 | +0.15(+1.93%) |
Jan 20, 2009 | 8.536 | 8.554 | 7.540 | 7.626 | 371,101 | -1.04(-12.00%) |
Jan 16, 2009 | 8.813 | 8.961 | 8.320 | 8.666 | 450,391 | +0.06(+0.71%) |
Jan 15, 2009 | 7.990 | 8.822 | 7.600 | 8.605 | 574,700 | +0.68(+8.52%) |
Jan 14, 2009 | 8.068 | 8.354 | 7.687 | 7.930 | 571,343 | -0.56(-6.63%) |
Jan 13, 2009 | 8.510 | 8.813 | 8.320 | 8.493 | 401,780 | -0.05(-0.61%) |
Jan 12, 2009 | 9.229 | 9.229 | 8.450 | 8.545 | 320,577 | -0.71(-7.68%) |
Jan 09, 2009 | 9.221 | 9.611 | 8.848 | 9.255 | 426,539 | -0.06(-0.65%) |
Jan 08, 2009 | 9.559 | 9.559 | 9.021 | 9.316 | 389,769 | -0.36(-3.76%) |
Jan 07, 2009 | 9.957 | 9.966 | 8.978 | 9.680 | 442,075 | -0.35(-3.46%) |
Jan 06, 2009 | 9.420 | 10.39 | 9.247 | 10.03 | 445,306 | +0.67(+7.13%) |
Jan 05, 2009 | 9.567 | 9.715 | 9.247 | 9.359 | 326,282 | -0.21(-2.17%) |
Jan 02, 2009 | 9.429 | 9.749 | 8.978 | 9.567 | 0 | +0.23(+2.51%) |
Jan 01, 2009 | 8.848 | 9.819 | 8.467 | 9.333 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.848 | 9.819 | 8.467 | 9.333 | 507,452 | +0.47(+5.28%) |
Dec 30, 2008 | 8.813 | 8.883 | 8.398 | 8.865 | 379,284 | +0.20(+2.30%) |
Dec 29, 2008 | 8.588 | 8.666 | 8.298 | 8.666 | 317,553 | +0.02(+0.20%) |
Dec 26, 2008 | 8.692 | 9.065 | 8.484 | 8.649 | 168,118 | -0.05(-0.60%) |
Dec 24, 2008 | 8.666 | 9.099 | 8.432 | 8.701 | 181,443 | +0.23(+2.76%) |
Dec 23, 2008 | 8.181 | 8.519 | 8.103 | 8.467 | 461,506 | +0.36(+4.38%) |
Dec 22, 2008 | 8.441 | 8.519 | 7.704 | 8.112 | 590,742 | -0.25(-3.01%) |
Dec 19, 2008 | 8.103 | 8.658 | 8.034 | 8.363 | 662,898 | +0.42(+5.35%) |
Dec 18, 2008 | 8.259 | 8.380 | 7.635 | 7.938 | 320,471 | -0.33(-3.98%) |
Dec 17, 2008 | 8.207 | 8.883 | 7.696 | 8.268 | 486,209 | -0.01(-0.10%) |
Dec 16, 2008 | 7.479 | 8.363 | 7.418 | 8.276 | 417,906 | +1.01(+13.83%) |
Dec 15, 2008 | 8.181 | 8.528 | 6.994 | 7.271 | 306,491 | -0.93(-11.31%) |
Dec 12, 2008 | 7.800 | 8.311 | 7.444 | 8.198 | 304,031 | +0.16(+1.94%) |
Dec 11, 2008 | 8.346 | 8.701 | 7.444 | 8.042 | 455,261 | -0.39(-4.62%) |
Dec 10, 2008 | 8.640 | 8.891 | 8.190 | 8.432 | 557,896 | -0.07(-0.82%) |
Dec 09, 2008 | 9.377 | 9.463 | 8.094 | 8.502 | 625,830 | -0.99(-10.41%) |
Dec 08, 2008 | 8.320 | 9.663 | 8.233 | 9.489 | 736,432 | +1.40(+17.36%) |
Dec 05, 2008 | 7.540 | 8.112 | 6.881 | 8.086 | 0 | +0.39(+5.07%) |
Dec 04, 2008 | 7.635 | 7.973 | 7.388 | 7.696 | 460,880 | -0.10(-1.33%) |
Dec 03, 2008 | 7.193 | 8.051 | 7.080 | 7.800 | 604,901 | +0.22(+2.86%) |
Dec 02, 2008 | 6.812 | 7.670 | 6.218 | 7.583 | 730,260 | +0.93(+13.93%) |
Dec 01, 2008 | 8.796 | 8.844 | 6.621 | 6.656 | 993,433 | -2.44(-26.79%) |
Nov 28, 2008 | 8.744 | 9.099 | 8.519 | 9.091 | 401,677 | +0.16(+1.84%) |
Nov 26, 2008 | 6.110 | 8.926 | 5.945 | 8.926 | 612,694 | +2.59(+40.90%) |
Nov 25, 2008 | 6.101 | 6.335 | 5.728 | 6.335 | 778,040 | +0.24(+3.98%) |
Nov 24, 2008 | 5.546 | 6.118 | 5.399 | 6.092 | 775,105 | +0.68(+12.48%) |
Nov 21, 2008 | 5.659 | 5.668 | 5.070 | 5.416 | 937,024 | -0.11(-2.04%) |
Nov 20, 2008 | 5.876 | 6.448 | 5.434 | 5.529 | 915,081 | -0.42(-7.13%) |
Nov 19, 2008 | 5.746 | 6.474 | 5.737 | 5.954 | 592,854 | +0.02(+0.29%) |
Nov 18, 2008 | 6.231 | 6.283 | 5.728 | 5.936 | 922,222 | -0.29(-4.60%) |
Nov 17, 2008 | 6.768 | 6.985 | 6.179 | 6.222 | 514,030 | -0.59(-8.65%) |
Nov 14, 2008 | 7.817 | 7.895 | 6.812 | 6.812 | 0 | -1.22(-15.21%) |
Nov 13, 2008 | 6.829 | 8.077 | 6.378 | 8.034 | 813,426 | +1.25(+18.39%) |
Nov 12, 2008 | 7.280 | 8.120 | 6.630 | 6.786 | 697,481 | -0.60(-8.10%) |
Nov 11, 2008 | 7.678 | 8.198 | 6.872 | 7.384 | 1,233,435 | -0.16(-2.07%) |
Nov 10, 2008 | 8.510 | 8.545 | 7.427 | 7.540 | 311,300 | -0.70(-8.52%) |
Nov 07, 2008 | 8.233 | 8.545 | 7.886 | 8.242 | 644,512 | +0.06(+0.74%) |
Nov 06, 2008 | 7.592 | 8.458 | 6.890 | 8.181 | 1,625,153 | +0.47(+6.07%) |
Nov 05, 2008 | 8.155 | 8.605 | 7.626 | 7.713 | 463,280 | -0.58(-7.00%) |
Nov 04, 2008 | 8.042 | 8.424 | 7.618 | 8.294 | 703,443 | +0.35(+4.36%) |
Nov 03, 2008 | 8.710 | 8.796 | 7.843 | 7.947 | 513,491 | -0.76(-8.76%) |
Oct 31, 2008 | 6.968 | 8.883 | 6.682 | 8.710 | 820,811 | +1.73(+24.84%) |
Oct 30, 2008 | 6.664 | 7.392 | 6.664 | 6.976 | 687,311 | +0.36(+5.37%) |
Oct 29, 2008 | 5.330 | 7.444 | 5.234 | 6.621 | 1,096,394 | +1.30(+24.43%) |
Oct 28, 2008 | 4.992 | 5.988 | 4.567 | 5.321 | 849,796 | +0.42(+8.67%) |
Oct 27, 2008 | 4.966 | 5.113 | 4.766 | 4.896 | 823,044 | -0.23(-4.56%) |
Oct 24, 2008 | 4.810 | 5.434 | 4.454 | 5.130 | 1,254,251 | +0.02(+0.34%) |
Oct 23, 2008 | 5.676 | 5.720 | 3.761 | 5.113 | 1,963,445 | -0.56(-9.92%) |
Oct 22, 2008 | 7.080 | 7.219 | 4.862 | 5.676 | 1,149,787 | -1.54(-21.37%) |
Oct 21, 2008 | 7.696 | 7.895 | 7.080 | 7.219 | 620,028 | -0.64(-8.16%) |
Oct 20, 2008 | 8.900 | 9.108 | 7.687 | 7.860 | 718,117 | -1.12(-12.45%) |
Oct 17, 2008 | 8.588 | 9.472 | 8.320 | 8.978 | 0 | +0.03(+0.29%) |
Oct 16, 2008 | 8.744 | 9.047 | 7.895 | 8.952 | 873,244 | +0.25(+2.89%) |
Oct 15, 2008 | 9.611 | 10.10 | 8.692 | 8.701 | 569,421 | -1.10(-11.23%) |
Oct 14, 2008 | 10.83 | 11.39 | 9.654 | 9.801 | 841,908 | -0.74(-6.99%) |
Oct 13, 2008 | 12.38 | 12.41 | 10.30 | 10.54 | 920,921 | -1.27(-10.72%) |
Oct 10, 2008 | 11.15 | 11.91 | 8.883 | 11.80 | 1,476,367 | -0.05(-0.44%) |
Oct 09, 2008 | 13.83 | 14.13 | 11.86 | 11.86 | 1,101,783 | -1.65(-12.20%) |
Oct 08, 2008 | 13.33 | 14.68 | 12.87 | 13.50 | 467,725 | -0.42(-2.99%) |
Oct 07, 2008 | 15.67 | 15.79 | 13.92 | 13.92 | 344,085 | -1.38(-9.01%) |
Oct 06, 2008 | 15.27 | 16.11 | 15.08 | 15.30 | 568,628 | -0.35(-2.22%) |
Oct 03, 2008 | 16.60 | 17.64 | 15.64 | 15.64 | 0 | -0.63(-3.89%) |
Oct 02, 2008 | 17.45 | 19.01 | 16.27 | 16.28 | 266,133 | -0.97(-5.63%) |