Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.850 | 6.850 | 6.450 | 6.750 | 3,679,072 | -0.01(-0.15%) |
Sep 29, 2009 | 6.840 | 6.910 | 6.540 | 6.760 | 5,277,280 | -0.04(-0.59%) |
Sep 28, 2009 | 6.750 | 7.080 | 6.630 | 6.800 | 7,427,606 | +0.20(+3.03%) |
Sep 25, 2009 | 6.600 | 6.710 | 6.500 | 6.600 | 20,766,000 | -0.28(-4.07%) |
Sep 24, 2009 | 7.290 | 7.460 | 6.630 | 6.880 | 7,855,970 | -0.39(-5.36%) |
Sep 23, 2009 | 7.500 | 7.570 | 7.250 | 7.270 | 6,842,992 | -0.86(-10.58%) |
Sep 22, 2009 | 8.170 | 8.180 | 7.910 | 8.130 | 2,060,760 | +0.16(+2.01%) |
Sep 21, 2009 | 7.580 | 8.070 | 7.450 | 7.970 | 3,201,655 | +0.68(+9.33%) |
Sep 18, 2009 | 7.360 | 7.420 | 7.170 | 7.290 | 1,181,973 | -0.01(-0.14%) |
Sep 17, 2009 | 7.410 | 7.520 | 7.220 | 7.300 | 879,900 | -0.11(-1.48%) |
Sep 16, 2009 | 7.350 | 7.560 | 7.350 | 7.410 | 1,097,373 | +0.13(+1.79%) |
Sep 15, 2009 | 7.380 | 7.690 | 7.250 | 7.280 | 1,947,800 | -0.10(-1.36%) |
Sep 14, 2009 | 6.990 | 7.380 | 6.990 | 7.380 | 1,258,149 | +0.25(+3.51%) |
Sep 11, 2009 | 7.200 | 7.340 | 7.020 | 7.130 | 1,006,338 | -0.05(-0.70%) |
Sep 10, 2009 | 7.000 | 7.240 | 7.000 | 7.180 | 1,247,315 | +0.19(+2.72%) |
Sep 09, 2009 | 6.880 | 7.120 | 6.780 | 6.990 | 785,865 | +0.13(+1.90%) |
Sep 08, 2009 | 6.950 | 7.000 | 6.770 | 6.860 | 927,265 | -0.07(-1.01%) |
Sep 04, 2009 | 6.770 | 6.930 | 6.520 | 6.930 | 934,772 | +0.27(+4.05%) |
Sep 03, 2009 | 6.600 | 6.670 | 6.560 | 6.660 | 914,073 | +0.12(+1.83%) |
Sep 02, 2009 | 6.410 | 6.580 | 6.320 | 6.540 | 736,794 | +0.09(+1.40%) |
Sep 01, 2009 | 6.540 | 6.900 | 6.350 | 6.450 | 1,905,215 | -0.14(-2.12%) |
Aug 31, 2009 | 6.710 | 6.730 | 6.500 | 6.590 | 1,148,923 | -0.17(-2.51%) |
Aug 28, 2009 | 6.450 | 6.800 | 6.410 | 6.760 | 2,889,639 | +0.34(+5.30%) |
Aug 27, 2009 | 6.320 | 6.470 | 6.080 | 6.420 | 3,263,471 | +0.07(+1.10%) |
Aug 26, 2009 | 6.200 | 6.440 | 6.140 | 6.350 | 3,393,117 | +0.10(+1.60%) |
Aug 25, 2009 | 6.150 | 6.370 | 6.040 | 6.250 | 2,820,894 | +0.01(+0.16%) |
Aug 24, 2009 | 6.100 | 6.440 | 6.100 | 6.240 | 3,065,388 | -0.23(-3.55%) |
Aug 21, 2009 | 6.550 | 6.590 | 6.370 | 6.470 | 2,158,480 | -0.03(-0.46%) |
Aug 20, 2009 | 6.400 | 6.510 | 6.260 | 6.500 | 1,648,149 | +0.12(+1.88%) |
Aug 19, 2009 | 6.000 | 6.660 | 6.000 | 6.380 | 2,566,812 | +0.29(+4.76%) |
Aug 18, 2009 | 6.220 | 6.220 | 6.000 | 6.090 | 2,626,751 | -0.05(-0.81%) |
Aug 17, 2009 | 5.700 | 6.330 | 5.620 | 6.140 | 3,392,625 | +0.35(+6.04%) |
Aug 14, 2009 | 5.840 | 5.890 | 5.600 | 5.790 | 1,284,693 | +0.01(+0.17%) |
Aug 13, 2009 | 5.810 | 5.840 | 5.590 | 5.780 | 987,188 | +0.01(+0.17%) |
Aug 12, 2009 | 5.850 | 5.910 | 5.740 | 5.770 | 1,311,014 | -0.08(-1.37%) |
Aug 11, 2009 | 5.750 | 5.950 | 5.580 | 5.850 | 1,519,911 | +0.04(+0.69%) |
Aug 10, 2009 | 5.600 | 5.900 | 5.500 | 5.810 | 1,187,001 | +0.22(+3.94%) |
Aug 07, 2009 | 5.530 | 5.660 | 5.430 | 5.590 | 1,098,372 | +0.18(+3.33%) |
Aug 06, 2009 | 5.550 | 5.620 | 5.350 | 5.410 | 1,522,257 | -0.13(-2.35%) |
Aug 05, 2009 | 5.380 | 5.720 | 5.250 | 5.540 | 2,247,600 | +0.24(+4.53%) |
Aug 04, 2009 | 5.120 | 5.390 | 4.960 | 5.300 | 2,787,379 | +0.08(+1.53%) |
Aug 03, 2009 | 5.070 | 5.230 | 5.010 | 5.220 | 1,769,460 | +0.02(+0.38%) |
Jul 31, 2009 | 5.310 | 5.490 | 5.100 | 5.200 | 1,817,086 | -0.12(-2.26%) |
Jul 30, 2009 | 5.920 | 5.990 | 5.110 | 5.320 | 5,994,530 | -0.71(-11.77%) |
Jul 29, 2009 | 5.830 | 6.060 | 5.700 | 6.030 | 2,083,108 | +0.15(+2.55%) |
Jul 28, 2009 | 5.850 | 6.160 | 5.720 | 5.880 | 2,312,701 | +0.04(+0.68%) |
Jul 27, 2009 | 5.840 | 5.950 | 5.680 | 5.840 | 2,741,892 | +0.18(+3.18%) |
Jul 24, 2009 | 5.080 | 5.670 | 5.080 | 5.660 | 3,565,536 | +0.34(+6.39%) |
Jul 23, 2009 | 4.450 | 5.390 | 4.410 | 5.320 | 6,134,095 | +0.89(+20.09%) |
Jul 22, 2009 | 4.530 | 4.540 | 4.320 | 4.430 | 1,990,271 | -0.13(-2.85%) |
Jul 21, 2009 | 4.410 | 4.690 | 4.280 | 4.560 | 4,333,394 | +0.57(+14.29%) |
Jul 20, 2009 | 3.800 | 4.030 | 3.730 | 3.990 | 1,036,124 | +0.15(+3.91%) |
Jul 17, 2009 | 3.850 | 3.920 | 3.820 | 3.840 | 652,259 | +0.00(+0.00%) |
Jul 16, 2009 | 3.700 | 3.880 | 3.630 | 3.840 | 783,149 | +0.14(+3.78%) |
Jul 15, 2009 | 3.610 | 3.750 | 3.520 | 3.700 | 1,059,188 | +0.17(+4.82%) |
Jul 14, 2009 | 3.650 | 3.660 | 3.500 | 3.530 | 891,722 | -0.13(-3.55%) |
Jul 13, 2009 | 3.620 | 3.750 | 3.530 | 3.660 | 797,977 | +0.08(+2.23%) |
Jul 10, 2009 | 3.430 | 3.625 | 3.380 | 3.580 | 950,483 | +0.15(+4.37%) |
Jul 09, 2009 | 3.310 | 3.450 | 3.300 | 3.430 | 942,123 | +0.11(+3.31%) |
Jul 08, 2009 | 3.350 | 3.390 | 3.280 | 3.320 | 1,407,247 | -0.03(-0.90%) |
Jul 07, 2009 | 3.350 | 3.400 | 3.320 | 3.350 | 492,006 | -0.01(-0.30%) |
Jul 06, 2009 | 3.360 | 3.390 | 3.300 | 3.360 | 767,784 | -0.01(-0.30%) |
Jul 02, 2009 | 3.310 | 3.410 | 3.220 | 3.370 | 1,015,194 | -0.02(-0.59%) |
Jul 01, 2009 | 3.230 | 3.440 | 3.220 | 3.390 | 1,074,443 | +0.10(+3.04%) |
Jun 30, 2009 | 3.470 | 3.470 | 3.250 | 3.290 | 1,128,593 | -0.12(-3.52%) |
Jun 29, 2009 | 3.560 | 3.560 | 3.360 | 3.410 | 1,158,772 | -0.10(-2.85%) |
Jun 26, 2009 | 3.500 | 3.550 | 3.400 | 3.510 | 1,205,224 | +0.00(+0.00%) |
Jun 25, 2009 | 3.510 | 3.530 | 3.300 | 3.510 | 746,301 | +0.11(+3.24%) |
Jun 24, 2009 | 3.250 | 3.470 | 3.170 | 3.400 | 917,084 | +0.19(+5.92%) |
Jun 23, 2009 | 3.260 | 3.260 | 3.090 | 3.210 | 640,726 | +0.04(+1.26%) |
Jun 22, 2009 | 3.270 | 3.340 | 3.130 | 3.170 | 677,934 | -0.07(-2.16%) |
Jun 19, 2009 | 3.170 | 3.250 | 3.110 | 3.240 | 1,333,015 | +0.14(+4.52%) |
Jun 18, 2009 | 3.220 | 3.240 | 3.060 | 3.100 | 1,065,374 | -0.12(-3.73%) |
Jun 17, 2009 | 3.220 | 3.260 | 3.120 | 3.220 | 646,599 | +0.06(+1.90%) |
Jun 16, 2009 | 3.250 | 3.290 | 3.120 | 3.160 | 902,474 | +0.00(+0.00%) |
Jun 15, 2009 | 3.320 | 3.370 | 3.100 | 3.160 | 1,123,135 | -0.17(-5.11%) |
Jun 12, 2009 | 3.350 | 3.440 | 3.230 | 3.330 | 1,079,243 | +0.01(+0.30%) |
Jun 11, 2009 | 3.400 | 3.450 | 3.310 | 3.320 | 1,051,890 | -0.02(-0.60%) |
Jun 10, 2009 | 3.550 | 3.560 | 3.310 | 3.340 | 1,052,437 | -0.10(-2.91%) |
Jun 09, 2009 | 3.550 | 3.550 | 3.430 | 3.440 | 1,376,022 | +0.02(+0.58%) |
Jun 08, 2009 | 3.600 | 4.050 | 3.420 | 3.420 | 2,936,822 | -0.42(-10.94%) |
Jun 05, 2009 | 3.590 | 4.100 | 3.570 | 3.840 | 3,895,127 | +0.36(+10.34%) |
Jun 04, 2009 | 3.630 | 3.630 | 3.472 | 3.480 | 867,467 | -0.02(-0.57%) |
Jun 03, 2009 | 3.660 | 3.660 | 3.430 | 3.500 | 1,124,644 | -0.16(-4.37%) |
Jun 02, 2009 | 3.620 | 3.760 | 3.550 | 3.660 | 1,124,495 | +0.08(+2.23%) |
Jun 01, 2009 | 3.350 | 3.750 | 3.330 | 3.580 | 1,817,032 | +0.29(+8.81%) |
May 29, 2009 | 3.010 | 3.450 | 2.980 | 3.290 | 2,193,570 | +0.36(+12.29%) |
May 28, 2009 | 2.960 | 3.050 | 2.830 | 2.930 | 771,725 | -0.03(-1.01%) |
May 27, 2009 | 2.980 | 3.090 | 2.880 | 2.960 | 604,568 | +0.02(+0.68%) |
May 26, 2009 | 2.700 | 2.990 | 2.660 | 2.940 | 1,101,774 | +0.26(+9.70%) |
May 22, 2009 | 2.630 | 2.750 | 2.600 | 2.680 | 501,572 | +0.08(+3.08%) |
May 21, 2009 | 2.740 | 2.760 | 2.520 | 2.600 | 716,251 | -0.17(-6.14%) |
May 20, 2009 | 2.780 | 2.870 | 2.760 | 2.770 | 635,038 | -0.03(-1.07%) |
May 19, 2009 | 2.800 | 2.830 | 2.720 | 2.800 | 705,122 | +0.01(+0.36%) |
May 18, 2009 | 2.600 | 2.790 | 2.600 | 2.790 | 507,973 | +0.23(+8.98%) |
May 15, 2009 | 2.800 | 2.830 | 2.550 | 2.560 | 878,126 | -0.23(-8.24%) |
May 14, 2009 | 2.770 | 2.800 | 2.690 | 2.790 | 704,403 | +0.01(+0.36%) |
May 13, 2009 | 2.860 | 2.910 | 2.710 | 2.780 | 949,503 | -0.13(-4.47%) |
May 12, 2009 | 3.330 | 3.330 | 2.810 | 2.910 | 1,733,580 | -0.09(-3.00%) |
May 11, 2009 | 3.000 | 3.030 | 2.700 | 3.000 | 2,055,849 | +0.46(+18.11%) |
May 08, 2009 | 2.490 | 2.560 | 2.370 | 2.540 | 1,083,246 | +0.09(+3.67%) |
May 07, 2009 | 2.470 | 2.570 | 2.310 | 2.450 | 1,197,535 | -0.02(-0.81%) |
May 06, 2009 | 2.480 | 2.490 | 2.370 | 2.470 | 713,004 | +0.03(+1.23%) |
May 05, 2009 | 2.490 | 2.500 | 2.400 | 2.440 | 465,808 | -0.02(-0.81%) |
May 04, 2009 | 2.430 | 2.500 | 2.300 | 2.460 | 755,496 | +0.17(+7.42%) |
May 01, 2009 | 2.350 | 2.400 | 2.290 | 2.290 | 490,637 | -0.07(-2.97%) |
Apr 30, 2009 | 2.230 | 2.470 | 2.230 | 2.360 | 920,041 | +0.03(+1.29%) |
Apr 29, 2009 | 2.210 | 2.360 | 2.180 | 2.330 | 984,543 | +0.13(+5.91%) |
Apr 28, 2009 | 2.150 | 2.300 | 2.110 | 2.200 | 777,657 | +0.03(+1.38%) |
Apr 27, 2009 | 2.190 | 2.280 | 2.100 | 2.170 | 614,102 | +0.00(+0.00%) |
Apr 24, 2009 | 2.100 | 2.180 | 2.090 | 2.170 | 789,125 | +0.11(+5.34%) |
Apr 23, 2009 | 2.110 | 2.160 | 1.960 | 2.060 | 2,687,322 | -0.04(-1.90%) |
Apr 22, 2009 | 2.340 | 2.340 | 2.080 | 2.100 | 1,165,962 | -0.05(-2.33%) |
Apr 21, 2009 | 2.080 | 2.170 | 2.080 | 2.150 | 886,218 | +0.09(+4.37%) |
Apr 20, 2009 | 2.210 | 2.240 | 2.040 | 2.060 | 925,628 | -0.18(-8.04%) |
Apr 17, 2009 | 2.290 | 2.290 | 2.200 | 2.240 | 562,523 | -0.04(-1.75%) |
Apr 16, 2009 | 2.340 | 2.430 | 2.250 | 2.280 | 616,951 | -0.02(-0.87%) |
Apr 15, 2009 | 2.300 | 2.410 | 2.180 | 2.300 | 1,216,265 | -0.02(-0.86%) |
Apr 14, 2009 | 2.660 | 2.710 | 2.280 | 2.320 | 1,202,939 | -0.16(-6.45%) |
Apr 13, 2009 | 2.600 | 2.639 | 2.460 | 2.480 | 430,292 | -0.17(-6.42%) |
Apr 09, 2009 | 2.380 | 2.650 | 2.380 | 2.650 | 791,391 | +0.33(+14.22%) |
Apr 08, 2009 | 2.220 | 2.350 | 2.210 | 2.320 | 355,445 | +0.11(+4.98%) |
Apr 07, 2009 | 2.250 | 2.340 | 2.200 | 2.210 | 430,308 | -0.07(-3.07%) |
Apr 06, 2009 | 2.350 | 2.420 | 2.260 | 2.280 | 369,653 | -0.11(-4.60%) |
Apr 03, 2009 | 2.390 | 2.420 | 2.320 | 2.390 | 418,610 | +0.00(+0.00%) |
Apr 02, 2009 | 2.290 | 2.480 | 2.260 | 2.390 | 812,314 | +0.16(+7.17%) |
Apr 01, 2009 | 2.300 | 2.310 | 2.210 | 2.230 | 603,854 | -0.11(-4.70%) |
Mar 31, 2009 | 2.260 | 2.500 | 2.180 | 2.340 | 1,322,672 | +0.11(+4.93%) |
Mar 30, 2009 | 2.220 | 2.280 | 2.150 | 2.230 | 467,088 | -0.26(-10.44%) |
Mar 26, 2009 | 2.490 | 2.500 | 2.380 | 2.490 | 1,452,977 | +0.04(+1.63%) |
Mar 25, 2009 | 2.370 | 2.500 | 2.270 | 2.450 | 623,533 | +0.11(+4.70%) |
Mar 24, 2009 | 2.490 | 2.510 | 2.320 | 2.340 | 1,432,347 | -0.19(-7.51%) |
Mar 23, 2009 | 2.380 | 2.540 | 2.330 | 2.530 | 816,239 | +0.23(+10.00%) |
Mar 20, 2009 | 2.520 | 2.540 | 2.280 | 2.300 | 715,100 | -0.19(-7.63%) |
Mar 19, 2009 | 2.400 | 2.580 | 2.290 | 2.490 | 1,052,615 | +0.14(+5.96%) |
Mar 18, 2009 | 2.230 | 2.390 | 2.190 | 2.350 | 897,732 | +0.15(+6.82%) |
Mar 17, 2009 | 2.190 | 2.320 | 2.080 | 2.200 | 726,190 | +0.01(+0.46%) |
Mar 16, 2009 | 2.490 | 2.490 | 2.170 | 2.190 | 636,811 | -0.23(-9.50%) |
Mar 13, 2009 | 2.390 | 2.470 | 2.240 | 2.420 | 714,690 | +0.04(+1.68%) |
Mar 12, 2009 | 2.110 | 2.400 | 2.070 | 2.380 | 645,924 | +0.30(+14.42%) |
Mar 11, 2009 | 2.260 | 2.300 | 2.080 | 2.080 | 509,284 | -0.17(-7.56%) |
Mar 10, 2009 | 2.110 | 2.260 | 2.030 | 2.250 | 591,867 | +0.20(+9.76%) |
Mar 09, 2009 | 2.120 | 2.290 | 2.050 | 2.050 | 606,415 | -0.09(-4.21%) |
Mar 06, 2009 | 2.180 | 2.270 | 2.100 | 2.140 | 771,484 | -0.01(-0.47%) |
Mar 05, 2009 | 2.360 | 2.405 | 2.070 | 2.150 | 1,302,172 | -0.27(-11.16%) |
Mar 04, 2009 | 2.260 | 2.470 | 2.260 | 2.420 | 920,247 | +0.14(+6.14%) |
Mar 02, 2009 | 2.220 | 2.300 | 2.120 | 2.280 | 1,056,749 | -0.03(-1.30%) |
Feb 27, 2009 | 2.430 | 2.530 | 2.180 | 2.310 | 951,954 | -0.18(-7.23%) |
Feb 26, 2009 | 2.710 | 2.765 | 2.330 | 2.490 | 935,640 | -0.18(-6.74%) |
Feb 25, 2009 | 2.670 | 2.760 | 2.500 | 2.670 | 1,410,288 | -0.02(-0.74%) |
Feb 24, 2009 | 2.710 | 2.790 | 2.630 | 2.690 | 1,127,898 | +0.04(+1.51%) |
Feb 23, 2009 | 2.600 | 2.690 | 2.550 | 2.650 | 1,117,264 | +0.09(+3.52%) |
Feb 20, 2009 | 2.770 | 2.830 | 2.560 | 2.560 | 857,703 | -0.27(-9.54%) |
Feb 19, 2009 | 3.170 | 3.190 | 2.790 | 2.830 | 924,630 | -0.28(-9.00%) |
Feb 18, 2009 | 3.150 | 3.270 | 2.920 | 3.110 | 917,779 | -0.04(-1.27%) |
Feb 17, 2009 | 3.200 | 3.310 | 3.110 | 3.150 | 495,432 | -0.16(-4.83%) |
Feb 13, 2009 | 3.360 | 3.420 | 3.289 | 3.310 | 435,592 | -0.12(-3.50%) |
Feb 12, 2009 | 3.270 | 3.480 | 3.230 | 3.430 | 534,435 | +0.05(+1.48%) |
Feb 11, 2009 | 3.280 | 3.380 | 3.210 | 3.380 | 362,173 | +0.11(+3.36%) |
Feb 10, 2009 | 3.470 | 3.480 | 3.150 | 3.270 | 737,200 | -0.24(-6.84%) |
Feb 09, 2009 | 3.600 | 3.690 | 3.450 | 3.510 | 553,478 | -0.13(-3.57%) |
Feb 06, 2009 | 3.450 | 3.700 | 3.450 | 3.640 | 745,075 | +0.20(+5.81%) |
Feb 05, 2009 | 3.380 | 3.530 | 3.220 | 3.440 | 715,048 | +0.02(+0.58%) |
Feb 04, 2009 | 3.300 | 3.730 | 3.250 | 3.420 | 1,045,266 | +0.11(+3.32%) |
Feb 03, 2009 | 3.010 | 3.330 | 3.010 | 3.310 | 779,742 | +0.32(+10.70%) |
Feb 02, 2009 | 2.920 | 3.090 | 2.900 | 2.990 | 495,715 | +0.06(+2.05%) |
Jan 30, 2009 | 3.000 | 3.140 | 2.900 | 2.930 | 409,519 | -0.02(-0.68%) |
Jan 29, 2009 | 3.020 | 3.100 | 2.900 | 2.950 | 673,724 | -0.19(-6.05%) |
Jan 28, 2009 | 3.180 | 3.300 | 3.080 | 3.140 | 432,716 | +0.03(+0.96%) |
Jan 27, 2009 | 3.060 | 3.220 | 3.040 | 3.110 | 443,072 | +0.05(+1.63%) |
Jan 26, 2009 | 2.940 | 3.170 | 2.910 | 3.060 | 600,446 | +0.12(+4.08%) |
Jan 23, 2009 | 2.910 | 3.010 | 2.790 | 2.940 | 1,488,459 | -0.06(-2.00%) |
Jan 22, 2009 | 3.230 | 3.230 | 2.900 | 3.000 | 1,832,768 | -0.33(-9.91%) |
Jan 21, 2009 | 3.200 | 3.350 | 2.960 | 3.330 | 1,017,447 | +0.25(+8.12%) |
Jan 20, 2009 | 3.560 | 3.720 | 3.080 | 3.080 | 1,260,840 | -0.55(-15.15%) |
Jan 16, 2009 | 3.920 | 3.920 | 3.490 | 3.630 | 1,075,387 | -0.25(-6.44%) |
Jan 15, 2009 | 3.840 | 3.880 | 3.620 | 3.880 | 1,097,986 | -0.02(-0.51%) |
Jan 14, 2009 | 3.850 | 3.960 | 3.790 | 3.900 | 923,463 | -0.03(-0.76%) |
Jan 13, 2009 | 3.790 | 3.930 | 3.600 | 3.930 | 1,846,355 | +0.14(+3.69%) |
Jan 12, 2009 | 3.760 | 3.910 | 3.620 | 3.790 | 896,781 | +0.01(+0.26%) |
Jan 09, 2009 | 4.080 | 4.130 | 3.770 | 3.780 | 600,521 | -0.30(-7.35%) |
Jan 08, 2009 | 3.840 | 4.080 | 3.800 | 4.080 | 402,590 | +0.23(+5.97%) |
Jan 07, 2009 | 3.950 | 4.010 | 3.720 | 3.850 | 1,103,257 | -0.11(-2.78%) |
Jan 06, 2009 | 3.970 | 4.210 | 3.790 | 3.960 | 1,671,384 | +0.06(+1.54%) |
Jan 05, 2009 | 3.870 | 3.930 | 3.740 | 3.900 | 802,883 | +0.05(+1.30%) |
Jan 02, 2009 | 3.800 | 3.890 | 3.700 | 3.850 | 745,135 | +0.06(+1.58%) |
Dec 31, 2008 | 3.670 | 3.840 | 3.630 | 3.790 | 765,823 | +0.12(+3.27%) |
Dec 30, 2008 | 3.280 | 3.690 | 3.270 | 3.670 | 653,770 | +0.43(+13.27%) |
Dec 29, 2008 | 3.540 | 3.540 | 3.180 | 3.240 | 445,179 | -0.24(-6.90%) |
Dec 26, 2008 | 3.490 | 3.550 | 3.410 | 3.480 | 275,448 | +0.01(+0.29%) |
Dec 24, 2008 | 3.520 | 3.520 | 3.390 | 3.470 | 241,027 | +0.00(+0.00%) |
Dec 23, 2008 | 3.570 | 3.590 | 3.310 | 3.470 | 756,626 | -0.04(-1.14%) |
Dec 22, 2008 | 3.750 | 3.980 | 3.250 | 3.510 | 1,803,501 | -0.17(-4.62%) |
Dec 19, 2008 | 3.720 | 3.750 | 3.470 | 3.680 | 3,193,156 | +0.02(+0.55%) |
Dec 18, 2008 | 3.470 | 3.730 | 3.380 | 3.660 | 1,213,017 | +0.30(+8.93%) |
Dec 17, 2008 | 3.180 | 3.470 | 3.110 | 3.360 | 1,285,659 | +0.14(+4.35%) |
Dec 16, 2008 | 3.000 | 3.240 | 3.000 | 3.220 | 1,114,508 | +0.20(+6.62%) |
Dec 15, 2008 | 3.080 | 3.150 | 3.000 | 3.020 | 1,075,294 | -0.03(-0.98%) |
Dec 12, 2008 | 3.000 | 3.160 | 2.960 | 3.050 | 3,775,444 | -0.02(-0.65%) |
Dec 11, 2008 | 3.250 | 3.350 | 3.000 | 3.070 | 1,391,734 | -0.23(-6.97%) |
Dec 10, 2008 | 3.530 | 3.530 | 3.090 | 3.300 | 880,382 | +0.09(+2.80%) |
Dec 09, 2008 | 3.670 | 3.670 | 3.160 | 3.210 | 1,417,303 | -0.41(-11.33%) |
Dec 08, 2008 | 3.650 | 3.650 | 3.360 | 3.620 | 1,754,630 | +0.04(+1.12%) |
Dec 05, 2008 | 3.100 | 3.590 | 3.090 | 3.580 | 1,554,988 | +0.45(+14.38%) |
Dec 04, 2008 | 3.170 | 3.410 | 3.010 | 3.130 | 1,783,246 | -0.07(-2.19%) |
Dec 03, 2008 | 3.010 | 3.330 | 2.860 | 3.200 | 2,421,597 | +0.19(+6.31%) |
Dec 02, 2008 | 3.000 | 3.180 | 2.840 | 3.010 | 3,252,324 | +0.08(+2.73%) |
Dec 01, 2008 | 3.250 | 3.250 | 2.915 | 2.930 | 1,418,388 | -0.41(-12.28%) |
Nov 28, 2008 | 3.310 | 3.430 | 3.210 | 3.340 | 358,150 | +0.01(+0.30%) |
Nov 26, 2008 | 3.090 | 3.500 | 3.090 | 3.330 | 1,392,980 | +0.18(+5.71%) |
Nov 25, 2008 | 2.960 | 3.160 | 2.910 | 3.150 | 1,442,090 | +0.23(+7.88%) |
Nov 24, 2008 | 2.930 | 3.460 | 2.670 | 2.920 | 2,239,429 | +0.10(+3.55%) |
Nov 21, 2008 | 2.540 | 2.850 | 1.850 | 2.820 | 2,507,075 | +0.33(+13.25%) |
Nov 20, 2008 | 3.050 | 3.340 | 2.340 | 2.490 | 2,433,677 | -0.56(-18.36%) |
Nov 19, 2008 | 3.410 | 3.680 | 3.050 | 3.050 | 771,930 | -0.38(-11.08%) |
Nov 18, 2008 | 3.660 | 3.720 | 3.220 | 3.430 | 964,150 | -0.23(-6.28%) |
Nov 17, 2008 | 3.610 | 3.900 | 3.610 | 3.660 | 896,067 | +0.07(+1.95%) |
Nov 14, 2008 | 4.090 | 4.090 | 3.590 | 3.590 | 790,112 | -0.56(-13.49%) |
Nov 13, 2008 | 3.680 | 4.170 | 3.600 | 4.150 | 1,111,679 | +0.48(+13.08%) |
Nov 12, 2008 | 4.080 | 4.300 | 3.670 | 3.670 | 830,577 | -0.46(-11.14%) |
Nov 11, 2008 | 4.130 | 4.410 | 3.970 | 4.130 | 1,551,339 | +0.00(+0.00%) |
Nov 10, 2008 | 4.480 | 4.630 | 4.100 | 4.130 | 866,548 | -0.26(-5.92%) |
Nov 07, 2008 | 4.040 | 4.570 | 3.900 | 4.390 | 1,658,985 | +0.40(+10.03%) |
Nov 06, 2008 | 3.920 | 4.060 | 3.750 | 3.990 | 1,466,024 | +0.17(+4.45%) |
Nov 05, 2008 | 4.150 | 4.280 | 3.800 | 3.820 | 906,888 | -0.42(-9.91%) |
Nov 04, 2008 | 4.390 | 4.450 | 4.080 | 4.240 | 981,532 | -0.11(-2.53%) |
Nov 03, 2008 | 4.505 | 4.660 | 4.110 | 4.350 | 1,156,992 | +0.20(+4.82%) |
Oct 31, 2008 | 4.200 | 4.250 | 3.950 | 4.150 | 930,884 | -0.07(-1.66%) |
Oct 30, 2008 | 3.930 | 4.220 | 3.850 | 4.220 | 1,006,237 | +0.47(+12.53%) |
Oct 29, 2008 | 3.890 | 4.000 | 3.620 | 3.750 | 1,417,308 | -0.10(-2.60%) |
Oct 28, 2008 | 3.820 | 4.060 | 3.680 | 3.850 | 1,840,169 | +0.11(+2.94%) |
Oct 27, 2008 | 4.550 | 4.600 | 3.720 | 3.740 | 1,166,671 | -0.89(-19.22%) |
Oct 24, 2008 | 4.530 | 4.750 | 4.510 | 4.630 | 690,557 | -0.36(-7.21%) |
Oct 23, 2008 | 5.420 | 5.420 | 4.640 | 4.990 | 711,627 | -0.40(-7.42%) |
Oct 22, 2008 | 5.570 | 5.800 | 5.300 | 5.390 | 575,852 | -0.29(-5.11%) |
Oct 21, 2008 | 5.620 | 5.930 | 5.520 | 5.680 | 911,148 | -0.03(-0.53%) |
Oct 20, 2008 | 5.020 | 5.720 | 4.950 | 5.710 | 1,130,018 | +0.82(+16.77%) |
Oct 17, 2008 | 4.860 | 5.240 | 4.790 | 4.890 | 1,173,154 | -0.11(-2.20%) |
Oct 16, 2008 | 4.430 | 5.010 | 4.200 | 5.000 | 1,581,761 | +0.62(+14.16%) |
Oct 15, 2008 | 5.000 | 5.080 | 4.200 | 4.380 | 1,327,194 | -0.61(-12.22%) |
Oct 14, 2008 | 5.250 | 5.400 | 4.841 | 4.990 | 1,156,426 | -0.07(-1.38%) |
Oct 13, 2008 | 4.670 | 5.080 | 4.670 | 5.060 | 1,126,367 | +0.65(+14.74%) |
Oct 10, 2008 | 4.540 | 4.730 | 3.880 | 4.410 | 2,117,654 | -0.22(-4.75%) |
Oct 09, 2008 | 5.100 | 5.300 | 4.620 | 4.630 | 1,266,744 | -0.42(-8.32%) |
Oct 08, 2008 | 5.250 | 5.460 | 4.900 | 5.050 | 1,697,810 | -0.25(-4.72%) |
Oct 07, 2008 | 5.990 | 6.110 | 5.300 | 5.300 | 2,095,375 | -0.50(-8.54%) |
Oct 06, 2008 | 6.520 | 6.640 | 5.340 | 5.795 | 1,956,654 | -0.90(-13.38%) |
Oct 03, 2008 | 6.800 | 6.968 | 6.480 | 6.690 | 2,011,010 | +0.07(+1.06%) |
Oct 02, 2008 | 7.400 | 7.475 | 6.560 | 6.620 | 1,876,576 | -0.79(-10.66%) |