Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.60 | 10.65 | 9.872 | 10.11 | 784,382 | -0.45(-4.28%) |
Sep 29, 2009 | 10.28 | 10.69 | 10.24 | 10.56 | 528,681 | +0.36(+3.56%) |
Sep 28, 2009 | 9.931 | 10.49 | 9.783 | 10.20 | 934,799 | +0.30(+3.08%) |
Sep 25, 2009 | 10.21 | 10.29 | 9.607 | 9.891 | 1,187,893 | -0.39(-3.82%) |
Sep 24, 2009 | 10.66 | 10.80 | 10.20 | 10.28 | 746,600 | -0.36(-3.41%) |
Sep 23, 2009 | 10.83 | 10.94 | 10.61 | 10.65 | 470,756 | -0.17(-1.54%) |
Sep 22, 2009 | 10.71 | 10.95 | 10.56 | 10.81 | 567,106 | +0.24(+2.23%) |
Sep 21, 2009 | 10.60 | 10.62 | 10.30 | 10.58 | 605,197 | -0.15(-1.37%) |
Sep 18, 2009 | 10.80 | 10.83 | 10.50 | 10.73 | 857,613 | -0.01(-0.09%) |
Sep 17, 2009 | 10.75 | 10.94 | 10.51 | 10.74 | 865,143 | -0.23(-2.06%) |
Sep 16, 2009 | 10.43 | 11.11 | 10.37 | 10.96 | 1,282,837 | +0.60(+5.78%) |
Sep 15, 2009 | 10.58 | 10.70 | 10.04 | 10.36 | 2,015,877 | -0.25(-2.31%) |
Sep 14, 2009 | 9.891 | 10.62 | 9.715 | 10.61 | 1,535,832 | +0.64(+6.40%) |
Sep 11, 2009 | 9.725 | 9.970 | 9.695 | 9.970 | 903,902 | +0.26(+2.73%) |
Sep 10, 2009 | 9.921 | 9.970 | 9.450 | 9.705 | 1,225,352 | -0.23(-2.27%) |
Sep 09, 2009 | 9.597 | 10.01 | 9.538 | 9.931 | 972,774 | +0.33(+3.48%) |
Sep 08, 2009 | 9.244 | 9.646 | 9.175 | 9.597 | 1,282,494 | +0.45(+4.94%) |
Sep 04, 2009 | 9.087 | 9.195 | 8.910 | 9.146 | 794,926 | +0.04(+0.43%) |
Sep 03, 2009 | 9.087 | 9.116 | 8.714 | 9.106 | 862,273 | +0.07(+0.76%) |
Sep 02, 2009 | 8.930 | 9.082 | 8.567 | 9.038 | 735,242 | +0.05(+0.55%) |
Sep 01, 2009 | 8.930 | 9.175 | 8.733 | 8.989 | 1,752,361 | -0.03(-0.33%) |
Aug 31, 2009 | 9.028 | 9.136 | 8.802 | 9.018 | 695,961 | -0.13(-1.39%) |
Aug 28, 2009 | 9.244 | 9.273 | 8.940 | 9.146 | 491,301 | +0.05(+0.54%) |
Aug 27, 2009 | 9.165 | 9.175 | 8.733 | 9.097 | 402,962 | -0.05(-0.54%) |
Aug 26, 2009 | 9.047 | 9.185 | 8.812 | 9.146 | 540,784 | +0.01(+0.11%) |
Aug 25, 2009 | 8.989 | 9.165 | 8.861 | 9.136 | 677,983 | +0.26(+2.87%) |
Aug 24, 2009 | 8.586 | 9.146 | 8.537 | 8.881 | 727,688 | +0.28(+3.31%) |
Aug 21, 2009 | 8.596 | 8.900 | 8.478 | 8.596 | 705,214 | +0.12(+1.39%) |
Aug 20, 2009 | 8.194 | 8.498 | 8.086 | 8.478 | 446,690 | +0.31(+3.85%) |
Aug 19, 2009 | 7.860 | 8.223 | 7.782 | 8.164 | 485,863 | +0.18(+2.21%) |
Aug 18, 2009 | 7.791 | 8.194 | 7.664 | 7.988 | 691,015 | +0.27(+3.56%) |
Aug 17, 2009 | 7.821 | 7.850 | 7.654 | 7.713 | 605,565 | -0.32(-4.03%) |
Aug 14, 2009 | 8.292 | 8.292 | 7.929 | 8.037 | 666,820 | -0.27(-3.31%) |
Aug 13, 2009 | 8.115 | 8.390 | 8.017 | 8.311 | 553,337 | +0.25(+3.04%) |
Aug 12, 2009 | 7.772 | 8.243 | 7.654 | 8.066 | 868,009 | +0.24(+3.01%) |
Aug 11, 2009 | 8.086 | 8.086 | 7.831 | 7.831 | 496,002 | -0.25(-3.04%) |
Aug 10, 2009 | 8.105 | 8.223 | 7.948 | 8.076 | 544,055 | -0.12(-1.44%) |
Aug 07, 2009 | 7.850 | 8.272 | 7.831 | 8.194 | 1,294,116 | +0.52(+6.78%) |
Aug 06, 2009 | 7.811 | 7.811 | 7.517 | 7.674 | 642,627 | -0.02(-0.26%) |
Aug 05, 2009 | 7.801 | 7.811 | 7.526 | 7.693 | 861,814 | -0.09(-1.13%) |
Aug 04, 2009 | 7.438 | 7.811 | 7.379 | 7.782 | 803,609 | +0.28(+3.80%) |
Aug 03, 2009 | 7.438 | 7.566 | 7.183 | 7.497 | 1,006,529 | +0.17(+2.28%) |
Jul 31, 2009 | 7.055 | 7.556 | 7.026 | 7.330 | 1,615,851 | +0.34(+4.92%) |
Jul 30, 2009 | 6.614 | 7.340 | 6.486 | 6.987 | 3,168,799 | +0.43(+6.59%) |
Jul 29, 2009 | 6.575 | 6.702 | 6.486 | 6.555 | 930,556 | -0.06(-0.89%) |
Jul 28, 2009 | 6.643 | 6.751 | 6.437 | 6.614 | 2,044,662 | +0.00(+0.00%) |
Jul 27, 2009 | 6.692 | 6.692 | 6.329 | 6.614 | 784,946 | -0.13(-1.89%) |
Jul 24, 2009 | 6.526 | 6.771 | 6.359 | 6.741 | 567,968 | +0.22(+3.31%) |
Jul 23, 2009 | 6.319 | 6.643 | 6.241 | 6.526 | 955,427 | +0.29(+4.72%) |
Jul 22, 2009 | 6.221 | 6.378 | 6.074 | 6.231 | 1,092,010 | -0.03(-0.47%) |
Jul 21, 2009 | 6.378 | 6.427 | 6.064 | 6.261 | 707,119 | -0.09(-1.39%) |
Jul 20, 2009 | 5.966 | 6.427 | 5.947 | 6.349 | 1,019,009 | +0.44(+7.48%) |
Jul 17, 2009 | 6.015 | 6.064 | 5.829 | 5.907 | 728,493 | -0.13(-2.11%) |
Jul 16, 2009 | 5.848 | 6.084 | 5.839 | 6.035 | 672,614 | +0.15(+2.50%) |
Jul 15, 2009 | 5.701 | 6.015 | 5.701 | 5.888 | 1,316,012 | +0.27(+4.90%) |
Jul 14, 2009 | 5.446 | 5.780 | 5.446 | 5.613 | 588,228 | +0.16(+2.88%) |
Jul 13, 2009 | 5.319 | 5.485 | 5.309 | 5.456 | 795,367 | +0.16(+2.96%) |
Jul 10, 2009 | 5.181 | 5.407 | 5.171 | 5.299 | 675,607 | +0.06(+1.12%) |
Jul 09, 2009 | 5.270 | 5.377 | 5.171 | 5.240 | 841,414 | +0.00(+0.00%) |
Jul 08, 2009 | 5.397 | 5.495 | 5.152 | 5.240 | 1,220,170 | -0.13(-2.38%) |
Jul 07, 2009 | 5.613 | 5.662 | 5.358 | 5.368 | 994,961 | -0.26(-4.70%) |
Jul 06, 2009 | 5.868 | 6.005 | 5.471 | 5.633 | 1,124,172 | -0.28(-4.81%) |
Jul 02, 2009 | 6.055 | 6.133 | 5.888 | 5.917 | 949,923 | -0.26(-4.29%) |
Jul 01, 2009 | 6.447 | 6.565 | 6.133 | 6.182 | 1,343,325 | -0.19(-2.93%) |
Jun 30, 2009 | 6.398 | 6.604 | 6.270 | 6.369 | 1,215,291 | +0.00(+0.00%) |
Jun 29, 2009 | 6.476 | 6.526 | 6.055 | 6.369 | 1,465,064 | -0.12(-1.82%) |
Jun 26, 2009 | 6.153 | 6.751 | 5.947 | 6.486 | 7,001,707 | +0.30(+4.92%) |
Jun 25, 2009 | 5.888 | 6.192 | 5.888 | 6.182 | 1,303,093 | +0.28(+4.83%) |
Jun 24, 2009 | 5.682 | 6.104 | 5.682 | 5.898 | 1,261,812 | +0.26(+4.52%) |
Jun 23, 2009 | 5.770 | 6.005 | 5.593 | 5.642 | 942,876 | -0.08(-1.37%) |
Jun 22, 2009 | 5.986 | 6.025 | 5.662 | 5.721 | 1,172,414 | -0.31(-5.20%) |
Jun 19, 2009 | 6.251 | 6.300 | 6.015 | 6.035 | 793,600 | -0.09(-1.44%) |
Jun 18, 2009 | 6.280 | 6.369 | 5.996 | 6.123 | 972,090 | -0.16(-2.50%) |
Jun 17, 2009 | 6.162 | 6.447 | 6.074 | 6.280 | 1,582,089 | +0.17(+2.73%) |
Jun 16, 2009 | 6.192 | 6.535 | 5.829 | 6.113 | 1,384,771 | -0.21(-3.26%) |
Jun 15, 2009 | 6.614 | 6.633 | 6.143 | 6.319 | 1,380,574 | -0.35(-5.29%) |
Jun 12, 2009 | 6.604 | 6.751 | 6.555 | 6.673 | 1,026,509 | +0.00(+0.00%) |
Jun 11, 2009 | 6.545 | 6.722 | 6.447 | 6.673 | 1,250,656 | +0.13(+1.95%) |
Jun 10, 2009 | 6.771 | 6.771 | 6.369 | 6.545 | 847,058 | -0.15(-2.20%) |
Jun 09, 2009 | 6.476 | 6.761 | 6.388 | 6.692 | 1,357,827 | +0.22(+3.33%) |
Jun 08, 2009 | 6.319 | 6.565 | 6.232 | 6.476 | 1,786,787 | +0.18(+2.80%) |
Jun 05, 2009 | 5.888 | 6.432 | 5.839 | 6.300 | 1,769,134 | +0.52(+9.00%) |
Jun 04, 2009 | 5.338 | 5.888 | 5.309 | 5.780 | 1,632,773 | +0.45(+8.47%) |
Jun 03, 2009 | 5.142 | 5.476 | 4.867 | 5.328 | 1,948,262 | +0.09(+1.69%) |
Jun 02, 2009 | 5.201 | 5.495 | 5.093 | 5.240 | 1,894,890 | +0.19(+3.69%) |
Jun 01, 2009 | 4.730 | 5.201 | 4.730 | 5.054 | 1,491,443 | +0.39(+8.42%) |
May 29, 2009 | 4.632 | 4.808 | 4.612 | 4.661 | 744,692 | +0.05(+1.06%) |
May 28, 2009 | 4.798 | 4.848 | 4.592 | 4.612 | 814,759 | -0.13(-2.69%) |
May 27, 2009 | 4.857 | 5.034 | 4.720 | 4.740 | 624,017 | -0.13(-2.62%) |
May 26, 2009 | 4.887 | 5.014 | 4.759 | 4.867 | 963,830 | -0.02(-0.40%) |
May 22, 2009 | 5.005 | 5.054 | 4.867 | 4.887 | 495,438 | -0.11(-2.16%) |
May 21, 2009 | 5.093 | 5.152 | 4.906 | 4.995 | 855,976 | -0.14(-2.68%) |
May 20, 2009 | 5.034 | 5.270 | 5.005 | 5.132 | 1,840,906 | +0.18(+3.56%) |
May 19, 2009 | 5.191 | 5.250 | 4.916 | 4.955 | 1,105,087 | -0.18(-3.44%) |
May 18, 2009 | 5.103 | 5.181 | 4.926 | 5.132 | 789,207 | +0.09(+1.75%) |
May 15, 2009 | 4.897 | 5.181 | 4.867 | 5.044 | 856,220 | +0.16(+3.21%) |
May 14, 2009 | 4.955 | 5.063 | 4.740 | 4.887 | 1,625,898 | -0.03(-0.60%) |
May 13, 2009 | 5.436 | 5.456 | 4.906 | 4.916 | 1,736,271 | -0.60(-10.85%) |
May 12, 2009 | 5.780 | 5.848 | 5.377 | 5.515 | 955,569 | -0.22(-3.77%) |
May 11, 2009 | 5.927 | 6.025 | 5.642 | 5.731 | 1,600,832 | -0.36(-5.96%) |
May 08, 2009 | 5.701 | 6.094 | 5.623 | 6.094 | 985,143 | +0.55(+9.91%) |
May 07, 2009 | 6.035 | 6.113 | 5.476 | 5.544 | 1,087,981 | -0.35(-5.99%) |
May 06, 2009 | 5.976 | 6.025 | 5.721 | 5.898 | 837,536 | +0.09(+1.52%) |
May 05, 2009 | 6.025 | 6.133 | 5.750 | 5.809 | 1,212,830 | -0.12(-1.99%) |
May 04, 2009 | 5.898 | 5.927 | 5.848 | 5.927 | 1,619,937 | +0.25(+4.32%) |
May 01, 2009 | 5.907 | 6.055 | 5.642 | 5.682 | 1,134,974 | -0.26(-4.46%) |
Apr 30, 2009 | 5.868 | 6.123 | 5.593 | 5.947 | 2,243,065 | -0.35(-5.61%) |
Apr 29, 2009 | 6.005 | 6.467 | 5.898 | 6.300 | 1,619,658 | +0.30(+5.07%) |
Apr 28, 2009 | 5.829 | 6.153 | 5.701 | 5.996 | 1,236,036 | +0.10(+1.66%) |
Apr 27, 2009 | 5.907 | 6.025 | 5.770 | 5.898 | 1,174,230 | -0.06(-0.99%) |
Apr 24, 2009 | 5.642 | 6.123 | 5.584 | 5.956 | 1,240,796 | +0.35(+6.30%) |
Apr 23, 2009 | 5.593 | 5.706 | 5.417 | 5.603 | 1,443,237 | +0.14(+2.51%) |
Apr 22, 2009 | 4.995 | 5.534 | 4.926 | 5.466 | 1,150,339 | +0.43(+8.58%) |
Apr 21, 2009 | 4.877 | 5.191 | 4.838 | 5.034 | 852,673 | +0.13(+2.60%) |
Apr 20, 2009 | 5.240 | 5.240 | 4.749 | 4.906 | 1,121,527 | -0.46(-8.59%) |
Apr 17, 2009 | 5.103 | 5.436 | 5.103 | 5.368 | 851,283 | +0.28(+5.60%) |
Apr 16, 2009 | 4.955 | 5.171 | 4.867 | 5.083 | 1,082,006 | +0.20(+4.02%) |
Apr 15, 2009 | 4.926 | 5.044 | 4.749 | 4.887 | 658,709 | -0.07(-1.39%) |
Apr 14, 2009 | 4.779 | 5.290 | 4.691 | 4.955 | 1,554,680 | +0.15(+3.06%) |
Apr 13, 2009 | 4.504 | 4.857 | 4.377 | 4.808 | 1,193,470 | +0.22(+4.70%) |
Apr 09, 2009 | 4.494 | 4.592 | 4.170 | 4.592 | 1,122,973 | +0.48(+11.69%) |
Apr 08, 2009 | 3.984 | 4.288 | 3.984 | 4.112 | 641,811 | +0.13(+3.20%) |
Apr 07, 2009 | 4.210 | 4.249 | 3.984 | 3.984 | 1,132,759 | -0.29(-6.88%) |
Apr 06, 2009 | 4.534 | 4.534 | 4.229 | 4.278 | 916,240 | -0.23(-5.01%) |
Apr 03, 2009 | 4.612 | 4.612 | 4.278 | 4.504 | 753,680 | -0.08(-1.71%) |
Apr 02, 2009 | 4.327 | 4.808 | 4.288 | 4.583 | 1,840,362 | +0.37(+8.86%) |
Apr 01, 2009 | 4.043 | 4.318 | 3.915 | 4.210 | 1,027,162 | +0.08(+1.90%) |
Mar 31, 2009 | 4.200 | 4.269 | 3.974 | 4.131 | 927,028 | +0.02(+0.48%) |
Mar 30, 2009 | 4.514 | 4.514 | 4.072 | 4.112 | 1,456,450 | +0.01(+0.24%) |
Mar 26, 2009 | 3.729 | 4.102 | 3.582 | 4.102 | 1,265,111 | +0.44(+12.06%) |
Mar 25, 2009 | 3.699 | 3.915 | 3.454 | 3.660 | 1,254,980 | -0.03(-0.80%) |
Mar 24, 2009 | 3.856 | 3.902 | 3.690 | 3.690 | 1,099,702 | -0.34(-8.52%) |
Mar 23, 2009 | 3.856 | 4.033 | 3.798 | 4.033 | 902,726 | +0.38(+10.48%) |
Mar 20, 2009 | 3.925 | 3.964 | 3.582 | 3.650 | 1,056,934 | -0.32(-8.15%) |
Mar 19, 2009 | 3.925 | 4.023 | 3.896 | 3.974 | 1,009,784 | +0.11(+2.79%) |
Mar 18, 2009 | 3.621 | 3.935 | 3.621 | 3.866 | 1,140,619 | +0.24(+6.49%) |
Mar 17, 2009 | 3.434 | 3.680 | 3.327 | 3.631 | 777,761 | +0.21(+6.02%) |
Mar 16, 2009 | 3.444 | 3.562 | 3.366 | 3.425 | 821,696 | +0.05(+1.45%) |
Mar 13, 2009 | 3.484 | 3.523 | 3.101 | 3.376 | 0 | -0.08(-2.27%) |
Mar 12, 2009 | 3.120 | 3.464 | 2.915 | 3.454 | 1,039,528 | +0.31(+10.00%) |
Mar 11, 2009 | 3.189 | 3.238 | 3.062 | 3.140 | 2,112,447 | -0.09(-2.74%) |
Mar 10, 2009 | 3.003 | 3.582 | 3.003 | 3.228 | 2,165,615 | +0.26(+8.58%) |
Mar 09, 2009 | 3.111 | 3.268 | 2.924 | 2.973 | 1,454,753 | -0.13(-4.11%) |
Mar 06, 2009 | 3.101 | 3.258 | 2.473 | 3.101 | 0 | -0.04(-1.25%) |
Mar 05, 2009 | 3.101 | 3.385 | 2.993 | 3.140 | 2,548,373 | -0.04(-1.23%) |
Mar 04, 2009 | 3.434 | 3.611 | 3.013 | 3.179 | 1,811,277 | -0.53(-14.29%) |
Mar 02, 2009 | 3.876 | 3.906 | 3.690 | 3.709 | 894,497 | -0.26(-6.67%) |
Feb 27, 2009 | 4.023 | 4.170 | 3.739 | 3.974 | 0 | -0.14(-3.34%) |
Feb 26, 2009 | 4.641 | 4.641 | 3.817 | 4.112 | 2,115,588 | +0.00(+0.00%) |
Feb 25, 2009 | 4.416 | 4.612 | 3.935 | 4.112 | 852,800 | -0.32(-7.30%) |
Feb 24, 2009 | 4.367 | 4.583 | 4.367 | 4.435 | 779,516 | +0.14(+3.20%) |
Feb 23, 2009 | 4.563 | 4.563 | 4.249 | 4.298 | 826,080 | -0.31(-6.81%) |
Feb 20, 2009 | 4.524 | 4.691 | 4.357 | 4.612 | 576,849 | -0.01(-0.21%) |
Feb 19, 2009 | 5.112 | 5.112 | 4.612 | 4.622 | 630,024 | -0.30(-6.18%) |
Feb 18, 2009 | 4.877 | 4.955 | 4.622 | 4.926 | 670,601 | +0.16(+3.29%) |
Feb 17, 2009 | 5.024 | 5.083 | 4.769 | 4.769 | 575,822 | -0.39(-7.60%) |
Feb 13, 2009 | 5.387 | 5.397 | 5.152 | 5.162 | 493,726 | -0.27(-5.05%) |
Feb 12, 2009 | 5.299 | 5.495 | 5.132 | 5.436 | 875,881 | +0.12(+2.21%) |
Feb 11, 2009 | 5.633 | 5.633 | 5.220 | 5.319 | 1,050,385 | +0.28(+5.65%) |
Feb 10, 2009 | 5.564 | 5.682 | 4.985 | 5.034 | 821,884 | -0.57(-10.16%) |
Feb 09, 2009 | 5.750 | 5.770 | 5.544 | 5.603 | 394,129 | -0.19(-3.22%) |
Feb 06, 2009 | 5.446 | 5.809 | 5.427 | 5.790 | 736,002 | +0.37(+6.88%) |
Feb 05, 2009 | 5.260 | 5.515 | 5.171 | 5.417 | 574,981 | +0.11(+2.03%) |
Feb 04, 2009 | 5.348 | 5.534 | 5.279 | 5.309 | 601,519 | -0.02(-0.37%) |
Feb 03, 2009 | 5.083 | 5.417 | 4.965 | 5.328 | 628,223 | +0.15(+2.84%) |
Feb 02, 2009 | 5.377 | 5.377 | 5.083 | 5.181 | 602,132 | -0.29(-5.38%) |
Jan 30, 2009 | 5.819 | 6.074 | 5.377 | 5.476 | 0 | -0.34(-5.90%) |
Jan 29, 2009 | 6.280 | 6.280 | 5.750 | 5.819 | 698,007 | -0.54(-8.49%) |
Jan 28, 2009 | 5.986 | 6.408 | 5.839 | 6.359 | 874,478 | +0.45(+7.64%) |
Jan 27, 2009 | 5.750 | 5.986 | 5.662 | 5.907 | 402,091 | +0.15(+2.56%) |
Jan 26, 2009 | 5.662 | 6.084 | 5.564 | 5.760 | 495,494 | +0.13(+2.26%) |
Jan 23, 2009 | 5.495 | 5.829 | 5.122 | 5.633 | 661,445 | -0.02(-0.35%) |
Jan 22, 2009 | 5.829 | 5.986 | 5.554 | 5.652 | 741,790 | -0.30(-5.11%) |
Jan 21, 2009 | 5.633 | 5.986 | 5.544 | 5.956 | 790,407 | +0.36(+6.49%) |
Jan 20, 2009 | 6.212 | 6.221 | 5.534 | 5.593 | 1,035,439 | -0.70(-11.08%) |
Jan 16, 2009 | 6.526 | 6.633 | 5.888 | 6.290 | 1,010,141 | -0.18(-2.73%) |
Jan 15, 2009 | 6.427 | 6.555 | 6.025 | 6.467 | 931,196 | +0.04(+0.61%) |
Jan 14, 2009 | 6.977 | 6.977 | 6.388 | 6.427 | 722,777 | -0.53(-7.62%) |
Jan 13, 2009 | 7.163 | 7.291 | 6.859 | 6.957 | 815,470 | -0.30(-4.19%) |
Jan 12, 2009 | 7.919 | 8.066 | 7.114 | 7.262 | 632,414 | -0.60(-7.62%) |
Jan 09, 2009 | 8.488 | 8.508 | 7.860 | 7.860 | 708,371 | -0.61(-7.18%) |
Jan 08, 2009 | 8.518 | 8.522 | 8.194 | 8.469 | 536,151 | -0.08(-0.92%) |
Jan 07, 2009 | 8.910 | 8.998 | 8.145 | 8.547 | 708,755 | -0.75(-8.03%) |
Jan 06, 2009 | 8.537 | 9.312 | 8.449 | 9.293 | 759,418 | +0.75(+8.73%) |
Jan 05, 2009 | 8.743 | 8.851 | 8.311 | 8.547 | 717,756 | -0.26(-3.01%) |
Jan 02, 2009 | 9.077 | 9.322 | 8.763 | 8.812 | 0 | -0.14(-1.54%) |
Jan 01, 2009 | 8.606 | 9.077 | 8.429 | 8.949 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.606 | 9.077 | 8.429 | 8.949 | 629,168 | +0.39(+4.59%) |
Dec 30, 2008 | 7.772 | 8.635 | 7.772 | 8.557 | 661,778 | +0.73(+9.27%) |
Dec 29, 2008 | 8.164 | 8.169 | 7.654 | 7.831 | 498,216 | -0.41(-5.00%) |
Dec 26, 2008 | 8.076 | 8.321 | 7.939 | 8.243 | 522,709 | +0.28(+3.58%) |
Dec 24, 2008 | 7.929 | 8.311 | 7.733 | 7.958 | 375,695 | +0.11(+1.37%) |
Dec 23, 2008 | 8.105 | 8.311 | 7.733 | 7.850 | 816,200 | -0.10(-1.23%) |
Dec 22, 2008 | 7.664 | 8.243 | 7.527 | 7.948 | 599,357 | -0.27(-3.34%) |
Dec 19, 2008 | 8.361 | 8.920 | 8.047 | 8.223 | 1,688,260 | +0.02(+0.24%) |
Dec 18, 2008 | 7.703 | 8.253 | 7.703 | 8.204 | 1,231,870 | +0.39(+5.03%) |
Dec 17, 2008 | 6.879 | 8.037 | 6.604 | 7.811 | 1,685,301 | +0.90(+13.07%) |
Dec 16, 2008 | 6.084 | 6.908 | 6.084 | 6.908 | 806,331 | +0.69(+11.04%) |
Dec 15, 2008 | 6.957 | 6.967 | 6.035 | 6.221 | 1,083,475 | -0.63(-9.17%) |
Dec 12, 2008 | 6.476 | 6.918 | 6.418 | 6.849 | 684,235 | +0.17(+2.50%) |
Dec 11, 2008 | 6.820 | 7.154 | 6.575 | 6.683 | 764,903 | -0.19(-2.71%) |
Dec 10, 2008 | 7.016 | 7.448 | 6.703 | 6.869 | 1,321,355 | -0.05(-0.71%) |
Dec 09, 2008 | 6.790 | 7.448 | 6.673 | 6.918 | 891,395 | +0.07(+1.00%) |
Dec 08, 2008 | 6.575 | 7.105 | 6.516 | 6.849 | 1,221,692 | +0.63(+10.09%) |
Dec 05, 2008 | 5.888 | 6.221 | 5.584 | 6.221 | 1,157,424 | +0.25(+4.11%) |
Dec 04, 2008 | 6.967 | 7.085 | 5.289 | 5.976 | 2,023,791 | -1.06(-15.06%) |
Dec 03, 2008 | 6.516 | 7.036 | 5.770 | 7.036 | 1,510,765 | +0.32(+4.82%) |
Dec 02, 2008 | 6.496 | 7.360 | 6.290 | 6.712 | 991,678 | +0.41(+6.54%) |
Dec 01, 2008 | 7.723 | 7.742 | 6.280 | 6.300 | 1,194,631 | -1.62(-20.45%) |
Nov 28, 2008 | 7.369 | 7.968 | 7.360 | 7.919 | 361,313 | +0.32(+4.26%) |
Nov 26, 2008 | 6.575 | 7.625 | 6.143 | 7.595 | 1,106,973 | +1.05(+16.04%) |
Nov 25, 2008 | 5.505 | 6.584 | 5.427 | 6.545 | 1,187,543 | +1.12(+20.61%) |
Nov 24, 2008 | 4.671 | 5.525 | 4.661 | 5.427 | 924,330 | +0.76(+16.18%) |
Nov 21, 2008 | 4.553 | 4.828 | 4.239 | 4.671 | 1,159,380 | +0.35(+8.18%) |
Nov 20, 2008 | 4.818 | 5.014 | 4.308 | 4.318 | 1,194,983 | -0.53(-10.93%) |
Nov 19, 2008 | 5.456 | 5.731 | 4.848 | 4.848 | 1,008,584 | -0.62(-11.31%) |
Nov 18, 2008 | 5.790 | 5.790 | 5.132 | 5.466 | 910,033 | -0.32(-5.59%) |
Nov 17, 2008 | 6.104 | 6.290 | 5.731 | 5.790 | 865,174 | -0.35(-5.75%) |
Nov 14, 2008 | 6.457 | 6.604 | 6.143 | 6.143 | 0 | -0.39(-6.01%) |
Nov 13, 2008 | 6.476 | 6.535 | 6.153 | 6.535 | 1,264,445 | +0.12(+1.83%) |
Nov 12, 2008 | 6.928 | 6.997 | 6.300 | 6.418 | 786,547 | -0.65(-9.17%) |
Nov 11, 2008 | 7.615 | 7.703 | 6.879 | 7.065 | 1,280,765 | -0.64(-8.28%) |
Nov 10, 2008 | 8.282 | 8.321 | 7.379 | 7.703 | 1,754,635 | -0.39(-4.85%) |
Nov 07, 2008 | 8.410 | 8.704 | 7.605 | 8.096 | 979,984 | -0.37(-4.40%) |
Nov 06, 2008 | 9.057 | 9.322 | 8.429 | 8.469 | 1,466,812 | -0.91(-9.73%) |
Nov 05, 2008 | 10.05 | 10.05 | 9.381 | 9.381 | 1,022,641 | -0.81(-7.99%) |
Nov 04, 2008 | 10.31 | 10.34 | 9.764 | 10.20 | 1,861,592 | +0.05(+0.48%) |
Nov 03, 2008 | 10.08 | 10.49 | 9.940 | 10.15 | 512,868 | +0.09(+0.88%) |
Oct 31, 2008 | 9.626 | 10.12 | 9.518 | 10.06 | 504,073 | +0.40(+4.17%) |
Oct 30, 2008 | 9.155 | 9.764 | 9.146 | 9.656 | 1,231,703 | +0.73(+8.13%) |
Oct 29, 2008 | 7.997 | 9.391 | 7.585 | 8.930 | 1,289,849 | +0.87(+10.84%) |
Oct 28, 2008 | 7.399 | 8.096 | 7.173 | 8.056 | 1,025,371 | +0.71(+9.61%) |
Oct 27, 2008 | 7.507 | 8.135 | 7.340 | 7.350 | 735,833 | -0.49(-6.26%) |
Oct 24, 2008 | 7.330 | 8.184 | 6.123 | 7.840 | 902,377 | -0.01(-0.12%) |
Oct 23, 2008 | 7.968 | 8.537 | 7.605 | 7.850 | 989,737 | -0.41(-4.99%) |
Oct 22, 2008 | 9.195 | 9.469 | 8.125 | 8.262 | 914,265 | -1.11(-11.83%) |
Oct 21, 2008 | 9.931 | 9.960 | 9.361 | 9.371 | 657,063 | -0.66(-6.56%) |
Oct 20, 2008 | 9.999 | 10.29 | 9.725 | 10.03 | 554,053 | +0.23(+2.30%) |
Oct 17, 2008 | 10.48 | 10.48 | 9.617 | 9.803 | 0 | -0.18(-1.77%) |
Oct 16, 2008 | 9.636 | 10.81 | 9.087 | 9.980 | 1,238,267 | +0.33(+3.46%) |
Oct 15, 2008 | 11.33 | 11.61 | 9.587 | 9.646 | 849,804 | -1.75(-15.33%) |
Oct 14, 2008 | 11.62 | 11.88 | 10.95 | 11.39 | 2,340,737 | +0.10(+0.87%) |
Oct 13, 2008 | 10.36 | 11.29 | 9.931 | 11.29 | 1,452,194 | +1.46(+14.87%) |
Oct 10, 2008 | 10.53 | 10.72 | 9.155 | 9.832 | 1,737,725 | -1.08(-9.89%) |
Oct 09, 2008 | 10.66 | 11.46 | 10.39 | 10.91 | 1,597,647 | +0.16(+1.46%) |
Oct 08, 2008 | 10.64 | 11.04 | 10.24 | 10.75 | 2,298,936 | -0.13(-1.17%) |
Oct 07, 2008 | 11.92 | 11.98 | 10.88 | 10.88 | 878,991 | -0.90(-7.66%) |
Oct 06, 2008 | 12.25 | 12.25 | 10.69 | 11.79 | 2,157,220 | -0.76(-6.03%) |
Oct 03, 2008 | 13.28 | 13.57 | 12.51 | 12.54 | 0 | -0.63(-4.77%) |
Oct 02, 2008 | 13.62 | 13.90 | 12.76 | 13.17 | 1,638,432 | -0.46(-3.38%) |