Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.44 | 18.67 | 18.16 | 18.21 | 408,327 | -0.27(-1.46%) |
Sep 29, 2009 | 18.68 | 18.80 | 18.38 | 18.48 | 296,242 | -0.33(-1.76%) |
Sep 28, 2009 | 18.59 | 19.05 | 18.52 | 18.81 | 250,836 | +0.19(+1.03%) |
Sep 25, 2009 | 18.00 | 18.83 | 17.97 | 18.62 | 441,195 | +0.52(+2.89%) |
Sep 24, 2009 | 18.18 | 18.25 | 18.03 | 18.10 | 360,855 | -0.07(-0.40%) |
Sep 23, 2009 | 18.29 | 18.39 | 17.85 | 18.17 | 281,798 | -0.04(-0.23%) |
Sep 22, 2009 | 18.19 | 18.30 | 17.95 | 18.21 | 244,616 | +0.19(+1.03%) |
Sep 21, 2009 | 18.08 | 18.25 | 17.98 | 18.02 | 249,479 | -0.26(-1.41%) |
Sep 18, 2009 | 18.61 | 18.72 | 18.11 | 18.28 | 365,473 | -0.36(-1.92%) |
Sep 17, 2009 | 18.37 | 18.81 | 18.23 | 18.64 | 553,318 | +0.25(+1.35%) |
Sep 16, 2009 | 17.69 | 18.56 | 17.45 | 18.39 | 601,362 | +0.70(+3.95%) |
Sep 15, 2009 | 17.67 | 17.84 | 17.48 | 17.69 | 273,144 | -0.06(-0.35%) |
Sep 14, 2009 | 17.54 | 17.97 | 17.19 | 17.75 | 244,938 | +0.05(+0.29%) |
Sep 11, 2009 | 17.74 | 17.95 | 17.49 | 17.70 | 203,623 | -0.07(-0.41%) |
Sep 10, 2009 | 17.45 | 17.80 | 17.02 | 17.78 | 516,390 | +0.22(+1.27%) |
Sep 09, 2009 | 17.04 | 17.84 | 16.88 | 17.55 | 520,092 | +0.46(+2.66%) |
Sep 08, 2009 | 16.78 | 17.32 | 16.61 | 17.10 | 307,975 | +0.37(+2.20%) |
Sep 04, 2009 | 16.61 | 16.76 | 16.35 | 16.73 | 323,154 | +0.12(+0.72%) |
Sep 03, 2009 | 16.48 | 16.65 | 16.25 | 16.61 | 324,809 | +0.13(+0.78%) |
Sep 02, 2009 | 16.65 | 16.87 | 16.39 | 16.48 | 593,728 | -0.16(-0.93%) |
Sep 01, 2009 | 16.85 | 17.30 | 16.59 | 16.64 | 630,057 | -0.38(-2.25%) |
Aug 31, 2009 | 16.98 | 17.19 | 16.93 | 17.02 | 748,136 | -0.01(-0.06%) |
Aug 28, 2009 | 16.20 | 17.12 | 16.20 | 17.03 | 1,463,161 | +1.26(+7.97%) |
Aug 27, 2009 | 15.34 | 15.83 | 14.86 | 15.77 | 549,187 | +0.34(+2.18%) |
Aug 26, 2009 | 15.72 | 15.92 | 15.34 | 15.44 | 674,674 | -0.37(-2.36%) |
Aug 25, 2009 | 14.77 | 16.00 | 14.72 | 15.81 | 1,294,817 | +1.04(+7.08%) |
Aug 24, 2009 | 14.66 | 15.00 | 14.60 | 14.76 | 644,380 | +0.18(+1.21%) |
Aug 21, 2009 | 14.54 | 14.81 | 14.34 | 14.59 | 635,937 | +0.25(+1.77%) |
Aug 20, 2009 | 13.99 | 14.42 | 13.99 | 14.34 | 399,520 | +0.24(+1.69%) |
Aug 19, 2009 | 13.97 | 14.23 | 13.81 | 14.10 | 334,739 | +0.05(+0.33%) |
Aug 18, 2009 | 13.83 | 14.15 | 13.83 | 14.05 | 369,756 | +0.21(+1.53%) |
Aug 17, 2009 | 13.97 | 14.09 | 13.72 | 13.84 | 532,387 | -0.34(-2.37%) |
Aug 14, 2009 | 14.63 | 15.00 | 13.98 | 14.18 | 433,972 | -0.51(-3.49%) |
Aug 13, 2009 | 14.70 | 14.70 | 14.27 | 14.69 | 327,850 | +0.10(+0.71%) |
Aug 12, 2009 | 14.42 | 14.83 | 14.37 | 14.58 | 520,830 | +0.22(+1.55%) |
Aug 11, 2009 | 14.68 | 14.88 | 14.20 | 14.36 | 828,042 | -0.34(-2.32%) |
Aug 10, 2009 | 14.59 | 14.78 | 14.40 | 14.70 | 540,788 | +0.09(+0.60%) |
Aug 07, 2009 | 14.55 | 15.08 | 14.55 | 14.61 | 684,654 | +0.15(+1.04%) |
Aug 06, 2009 | 14.97 | 15.65 | 14.40 | 14.46 | 2,023,500 | -1.31(-8.33%) |
Aug 05, 2009 | 16.45 | 16.45 | 15.69 | 15.78 | 819,801 | -0.44(-2.71%) |
Aug 04, 2009 | 16.37 | 16.49 | 16.09 | 16.22 | 450,632 | -0.30(-1.82%) |
Aug 03, 2009 | 16.79 | 17.03 | 16.29 | 16.52 | 595,493 | -0.15(-0.90%) |
Jul 31, 2009 | 15.76 | 16.75 | 15.71 | 16.67 | 1,115,044 | -0.05(-0.31%) |
Jul 30, 2009 | 16.36 | 17.14 | 16.32 | 16.72 | 726,286 | +0.49(+3.00%) |
Jul 29, 2009 | 16.90 | 16.97 | 16.10 | 16.23 | 579,349 | -0.74(-4.36%) |
Jul 28, 2009 | 16.36 | 17.26 | 15.96 | 16.97 | 1,127,838 | +0.56(+3.40%) |
Jul 27, 2009 | 16.18 | 16.50 | 16.04 | 16.42 | 867,724 | +0.38(+2.39%) |
Jul 24, 2009 | 16.01 | 16.10 | 15.87 | 16.03 | 411,052 | -0.01(-0.06%) |
Jul 23, 2009 | 15.39 | 16.19 | 15.39 | 16.04 | 816,743 | +0.63(+4.06%) |
Jul 22, 2009 | 15.04 | 15.59 | 15.02 | 15.42 | 565,706 | +0.26(+1.74%) |
Jul 21, 2009 | 14.74 | 15.28 | 14.74 | 15.15 | 919,042 | +0.44(+2.99%) |
Jul 20, 2009 | 14.73 | 14.83 | 14.52 | 14.71 | 484,401 | -0.02(-0.11%) |
Jul 17, 2009 | 15.20 | 15.28 | 14.55 | 14.73 | 519,015 | -0.43(-2.83%) |
Jul 16, 2009 | 14.96 | 15.43 | 14.89 | 15.16 | 448,326 | +0.05(+0.34%) |
Jul 15, 2009 | 14.60 | 15.12 | 14.58 | 15.11 | 664,964 | +0.64(+4.40%) |
Jul 14, 2009 | 14.25 | 14.60 | 14.08 | 14.47 | 754,803 | +0.31(+2.19%) |
Jul 13, 2009 | 13.86 | 14.72 | 13.70 | 14.16 | 1,189,964 | -0.25(-1.76%) |
Jul 10, 2009 | 14.91 | 15.24 | 13.99 | 14.41 | 1,448,256 | -0.53(-3.57%) |
Jul 09, 2009 | 15.32 | 15.47 | 14.73 | 14.95 | 931,290 | -0.33(-2.17%) |
Jul 08, 2009 | 15.44 | 15.60 | 14.80 | 15.28 | 900,801 | -0.22(-1.43%) |
Jul 07, 2009 | 15.31 | 15.98 | 15.19 | 15.50 | 982,881 | +0.15(+0.98%) |
Jul 06, 2009 | 15.92 | 15.94 | 15.00 | 15.35 | 852,965 | -0.63(-3.95%) |
Jul 02, 2009 | 16.00 | 16.34 | 15.53 | 15.98 | 521,464 | -0.23(-1.44%) |
Jul 01, 2009 | 15.64 | 16.38 | 15.28 | 16.21 | 753,220 | +0.72(+4.68%) |
Jun 30, 2009 | 15.58 | 16.05 | 15.34 | 15.49 | 1,009,848 | +0.02(+0.10%) |
Jun 29, 2009 | 15.69 | 15.93 | 15.35 | 15.47 | 587,551 | -0.17(-1.06%) |
Jun 26, 2009 | 15.49 | 15.74 | 15.07 | 15.64 | 833,201 | +0.14(+0.94%) |
Jun 25, 2009 | 15.26 | 15.56 | 14.81 | 15.49 | 534,923 | +0.57(+3.85%) |
Jun 24, 2009 | 14.59 | 15.56 | 14.49 | 14.92 | 651,134 | +0.32(+2.16%) |
Jun 23, 2009 | 14.77 | 14.98 | 14.30 | 14.60 | 665,654 | -0.11(-0.77%) |
Jun 22, 2009 | 14.75 | 14.97 | 14.33 | 14.72 | 927,603 | -0.08(-0.56%) |
Jun 19, 2009 | 14.85 | 15.25 | 14.61 | 14.80 | 556,318 | +0.22(+1.53%) |
Jun 18, 2009 | 14.88 | 15.07 | 14.44 | 14.58 | 720,288 | -0.36(-2.42%) |
Jun 17, 2009 | 15.11 | 15.34 | 14.52 | 14.94 | 448,852 | -0.08(-0.55%) |
Jun 16, 2009 | 15.11 | 15.59 | 14.73 | 15.02 | 722,695 | +0.11(+0.73%) |
Jun 15, 2009 | 14.91 | 15.02 | 14.35 | 14.91 | 709,937 | -0.50(-3.22%) |
Jun 12, 2009 | 14.76 | 15.85 | 14.56 | 15.41 | 794,479 | -0.47(-2.96%) |
Jun 11, 2009 | 15.76 | 16.22 | 15.60 | 15.88 | 494,936 | +0.11(+0.72%) |
Jun 10, 2009 | 16.30 | 16.39 | 15.31 | 15.77 | 714,762 | -0.42(-2.62%) |
Jun 09, 2009 | 15.26 | 16.49 | 15.14 | 16.19 | 1,185,196 | +1.13(+7.49%) |
Jun 08, 2009 | 15.07 | 15.55 | 14.80 | 15.06 | 723,448 | -0.48(-3.09%) |
Jun 05, 2009 | 14.90 | 15.94 | 14.77 | 15.55 | 1,401,453 | +0.95(+6.48%) |
Jun 04, 2009 | 14.21 | 14.80 | 13.99 | 14.60 | 811,528 | +0.88(+6.45%) |
Jun 03, 2009 | 13.94 | 13.94 | 13.32 | 13.71 | 652,417 | -0.17(-1.23%) |
Jun 02, 2009 | 13.42 | 13.94 | 13.20 | 13.89 | 523,981 | +0.43(+3.23%) |
Jun 01, 2009 | 13.21 | 13.63 | 12.73 | 13.45 | 642,899 | +0.47(+3.59%) |
May 29, 2009 | 12.71 | 13.14 | 12.64 | 12.99 | 471,425 | +0.35(+2.74%) |
May 28, 2009 | 12.88 | 12.88 | 11.90 | 12.64 | 755,464 | -0.08(-0.65%) |
May 27, 2009 | 12.99 | 13.56 | 12.55 | 12.72 | 840,320 | -0.19(-1.44%) |
May 26, 2009 | 12.24 | 13.16 | 12.15 | 12.91 | 877,431 | +0.83(+6.90%) |
May 22, 2009 | 11.57 | 12.49 | 11.49 | 12.07 | 530,822 | +0.59(+5.14%) |
May 21, 2009 | 11.68 | 11.74 | 11.32 | 11.48 | 628,939 | -0.28(-2.42%) |
May 20, 2009 | 11.70 | 12.52 | 11.70 | 11.77 | 716,754 | +0.07(+0.57%) |
May 19, 2009 | 11.80 | 11.99 | 11.48 | 11.70 | 703,456 | -0.13(-1.09%) |
May 18, 2009 | 11.38 | 11.88 | 11.29 | 11.83 | 648,433 | +0.81(+7.32%) |
May 15, 2009 | 10.79 | 11.71 | 10.69 | 11.02 | 728,260 | +0.22(+2.06%) |
May 14, 2009 | 10.25 | 11.18 | 10.19 | 10.80 | 534,689 | +0.56(+5.51%) |
May 13, 2009 | 10.65 | 10.79 | 9.995 | 10.24 | 735,085 | -0.50(-4.67%) |
May 12, 2009 | 10.81 | 11.03 | 10.65 | 10.74 | 689,741 | -0.07(-0.67%) |
May 11, 2009 | 11.00 | 11.16 | 10.48 | 10.81 | 606,979 | -0.31(-2.79%) |
May 08, 2009 | 10.34 | 11.21 | 9.959 | 11.12 | 1,036,049 | +0.95(+9.30%) |
May 07, 2009 | 10.15 | 10.67 | 9.716 | 10.18 | 1,765,796 | +1.12(+12.40%) |
May 06, 2009 | 9.281 | 9.379 | 8.981 | 9.053 | 726,199 | -0.07(-0.79%) |
May 05, 2009 | 9.302 | 9.447 | 9.038 | 9.126 | 736,473 | -0.13(-1.40%) |
May 04, 2009 | 8.572 | 9.396 | 8.567 | 9.255 | 587,266 | +0.69(+8.03%) |
May 01, 2009 | 8.314 | 8.640 | 8.277 | 8.567 | 354,900 | +0.25(+3.05%) |
Apr 30, 2009 | 8.402 | 8.572 | 8.195 | 8.314 | 518,740 | -0.01(-0.06%) |
Apr 29, 2009 | 8.096 | 8.433 | 8.081 | 8.319 | 349,481 | +0.29(+3.61%) |
Apr 28, 2009 | 8.096 | 8.205 | 7.853 | 8.029 | 727,136 | -0.16(-1.90%) |
Apr 27, 2009 | 8.189 | 8.453 | 8.050 | 8.184 | 428,739 | -0.11(-1.31%) |
Apr 24, 2009 | 8.252 | 8.484 | 8.081 | 8.293 | 463,772 | +0.13(+1.58%) |
Apr 23, 2009 | 8.484 | 8.619 | 8.060 | 8.164 | 699,273 | -0.21(-2.53%) |
Apr 22, 2009 | 7.657 | 8.671 | 7.657 | 8.376 | 1,192,962 | +1.08(+14.82%) |
Apr 21, 2009 | 6.963 | 7.354 | 6.932 | 7.294 | 368,427 | +0.33(+4.75%) |
Apr 20, 2009 | 7.207 | 7.300 | 6.850 | 6.963 | 364,441 | -0.37(-5.08%) |
Apr 17, 2009 | 7.605 | 7.605 | 7.088 | 7.336 | 945,650 | -0.24(-3.21%) |
Apr 16, 2009 | 7.377 | 7.817 | 7.196 | 7.579 | 955,440 | -0.31(-3.93%) |
Apr 15, 2009 | 7.993 | 8.050 | 7.760 | 7.889 | 522,632 | -0.17(-2.12%) |
Apr 14, 2009 | 8.267 | 8.365 | 7.915 | 8.060 | 401,745 | -0.31(-3.65%) |
Apr 13, 2009 | 8.236 | 8.391 | 7.988 | 8.365 | 343,942 | +0.06(+0.75%) |
Apr 09, 2009 | 7.626 | 8.324 | 7.626 | 8.303 | 444,197 | +0.76(+10.08%) |
Apr 08, 2009 | 7.786 | 8.014 | 7.403 | 7.543 | 647,276 | -0.18(-2.28%) |
Apr 07, 2009 | 7.538 | 7.838 | 7.460 | 7.719 | 426,045 | +0.12(+1.63%) |
Apr 06, 2009 | 7.486 | 7.626 | 7.434 | 7.595 | 359,415 | +0.03(+0.41%) |
Apr 03, 2009 | 7.827 | 7.827 | 7.346 | 7.563 | 550,666 | -0.21(-2.66%) |
Apr 02, 2009 | 7.444 | 8.019 | 7.274 | 7.770 | 533,893 | +0.52(+7.21%) |
Apr 01, 2009 | 7.238 | 7.274 | 7.010 | 7.248 | 923,517 | -0.07(-0.92%) |
Mar 31, 2009 | 6.969 | 7.569 | 6.969 | 7.315 | 451,977 | +0.38(+5.52%) |
Mar 30, 2009 | 7.046 | 7.108 | 6.601 | 6.932 | 445,711 | -0.54(-7.20%) |
Mar 26, 2009 | 7.455 | 7.620 | 7.279 | 7.470 | 596,404 | +0.08(+1.05%) |
Mar 25, 2009 | 7.165 | 7.398 | 7.020 | 7.393 | 814,453 | +0.27(+3.85%) |
Mar 24, 2009 | 7.010 | 7.191 | 6.891 | 7.119 | 573,434 | +0.03(+0.36%) |
Mar 23, 2009 | 6.865 | 7.119 | 6.834 | 7.093 | 571,288 | +0.42(+6.36%) |
Mar 20, 2009 | 6.963 | 7.046 | 6.667 | 6.668 | 384,385 | -0.23(-3.37%) |
Mar 19, 2009 | 6.989 | 7.139 | 6.689 | 6.901 | 599,036 | -0.02(-0.30%) |
Mar 18, 2009 | 6.741 | 6.984 | 6.534 | 6.922 | 408,675 | +0.13(+1.98%) |
Mar 17, 2009 | 6.824 | 6.824 | 6.343 | 6.787 | 424,075 | +0.18(+2.66%) |
Mar 16, 2009 | 6.570 | 6.808 | 6.565 | 6.612 | 362,394 | +0.06(+0.95%) |
Mar 13, 2009 | 6.472 | 6.701 | 6.343 | 6.549 | 361,201 | +0.08(+1.28%) |
Mar 12, 2009 | 6.105 | 6.529 | 6.105 | 6.467 | 499,341 | +0.35(+5.66%) |
Mar 11, 2009 | 6.405 | 6.674 | 6.105 | 6.120 | 541,791 | -0.26(-4.06%) |
Mar 10, 2009 | 6.177 | 6.487 | 6.027 | 6.379 | 540,968 | +0.33(+5.38%) |
Mar 09, 2009 | 5.908 | 6.234 | 5.908 | 6.053 | 296,673 | +0.08(+1.30%) |
Mar 06, 2009 | 5.763 | 6.105 | 5.691 | 5.975 | 473,447 | +0.25(+4.34%) |
Mar 05, 2009 | 6.063 | 6.141 | 5.711 | 5.727 | 369,401 | -0.43(-7.05%) |
Mar 04, 2009 | 6.027 | 6.296 | 6.027 | 6.161 | 435,586 | +0.46(+8.08%) |
Mar 02, 2009 | 6.301 | 6.472 | 5.696 | 5.701 | 532,635 | -0.69(-10.84%) |
Feb 27, 2009 | 6.389 | 6.710 | 6.280 | 6.394 | 255,732 | -0.03(-0.48%) |
Feb 26, 2009 | 6.668 | 6.767 | 6.415 | 6.425 | 170,826 | -0.18(-2.66%) |
Feb 25, 2009 | 6.943 | 7.031 | 6.555 | 6.601 | 274,370 | -0.36(-5.20%) |
Feb 24, 2009 | 6.689 | 6.979 | 6.637 | 6.963 | 561,372 | +0.33(+4.99%) |
Feb 23, 2009 | 6.989 | 7.108 | 6.622 | 6.632 | 207,296 | -0.35(-4.97%) |
Feb 20, 2009 | 7.088 | 7.248 | 6.751 | 6.979 | 431,179 | -0.23(-3.16%) |
Feb 19, 2009 | 7.144 | 7.372 | 7.139 | 7.207 | 189,642 | +0.11(+1.53%) |
Feb 18, 2009 | 7.527 | 7.631 | 6.922 | 7.098 | 431,621 | -0.36(-4.85%) |
Feb 17, 2009 | 7.889 | 7.998 | 7.460 | 7.460 | 273,713 | -0.59(-7.33%) |
Feb 13, 2009 | 8.086 | 8.334 | 8.039 | 8.050 | 123,866 | -0.01(-0.06%) |
Feb 12, 2009 | 7.807 | 8.112 | 7.786 | 8.055 | 143,475 | +0.05(+0.65%) |
Feb 11, 2009 | 8.252 | 8.371 | 7.946 | 8.003 | 305,191 | -0.19(-2.34%) |
Feb 10, 2009 | 8.515 | 8.588 | 8.117 | 8.195 | 377,917 | -0.34(-3.94%) |
Feb 09, 2009 | 8.769 | 9.043 | 8.438 | 8.531 | 249,029 | -0.26(-2.94%) |
Feb 06, 2009 | 8.231 | 9.312 | 8.091 | 8.790 | 503,938 | -0.05(-0.59%) |
Feb 05, 2009 | 8.536 | 9.157 | 8.350 | 8.841 | 232,330 | +0.23(+2.64%) |
Feb 04, 2009 | 8.691 | 8.903 | 8.438 | 8.614 | 442,073 | -0.04(-0.42%) |
Feb 03, 2009 | 9.007 | 9.110 | 8.619 | 8.650 | 259,557 | -0.29(-3.30%) |
Feb 02, 2009 | 8.412 | 8.981 | 8.407 | 8.945 | 257,497 | +0.47(+5.49%) |
Jan 30, 2009 | 8.495 | 8.552 | 8.226 | 8.479 | 221,890 | +0.03(+0.31%) |
Jan 29, 2009 | 8.893 | 8.924 | 8.365 | 8.453 | 191,745 | -0.55(-6.09%) |
Jan 28, 2009 | 8.541 | 9.136 | 8.448 | 9.002 | 281,392 | +0.50(+5.90%) |
Jan 27, 2009 | 8.008 | 8.536 | 8.008 | 8.500 | 135,339 | +0.49(+6.14%) |
Jan 26, 2009 | 7.786 | 8.381 | 7.786 | 8.008 | 181,960 | +0.17(+2.11%) |
Jan 23, 2009 | 7.651 | 7.915 | 7.558 | 7.843 | 140,952 | +0.05(+0.66%) |
Jan 22, 2009 | 7.884 | 8.070 | 7.543 | 7.791 | 147,582 | -0.27(-3.34%) |
Jan 21, 2009 | 7.548 | 8.164 | 7.398 | 8.060 | 342,128 | +0.62(+8.27%) |
Jan 20, 2009 | 7.988 | 8.070 | 7.382 | 7.444 | 341,278 | -0.61(-7.52%) |
Jan 16, 2009 | 7.905 | 8.101 | 7.698 | 8.050 | 258,394 | +0.19(+2.37%) |
Jan 15, 2009 | 7.491 | 7.967 | 7.450 | 7.864 | 298,022 | +0.36(+4.83%) |
Jan 14, 2009 | 7.776 | 7.910 | 7.419 | 7.501 | 419,898 | -0.46(-5.78%) |
Jan 13, 2009 | 8.096 | 8.101 | 7.832 | 7.962 | 407,187 | -0.17(-2.04%) |
Jan 12, 2009 | 8.800 | 8.800 | 7.926 | 8.127 | 531,266 | -0.59(-6.82%) |
Jan 09, 2009 | 9.209 | 9.214 | 8.691 | 8.722 | 273,108 | -0.43(-4.75%) |
Jan 08, 2009 | 9.162 | 9.260 | 8.852 | 9.157 | 211,770 | -0.11(-1.23%) |
Jan 07, 2009 | 9.141 | 9.509 | 8.991 | 9.271 | 429,696 | -0.02(-0.17%) |
Jan 06, 2009 | 8.805 | 9.498 | 8.759 | 9.286 | 659,160 | +0.50(+5.71%) |
Jan 05, 2009 | 8.831 | 8.903 | 8.552 | 8.784 | 445,293 | -0.12(-1.34%) |
Jan 02, 2009 | 8.484 | 8.960 | 8.386 | 8.903 | 302,342 | +0.38(+4.43%) |
Dec 31, 2008 | 8.417 | 8.640 | 8.179 | 8.526 | 462,779 | +0.19(+2.30%) |
Dec 30, 2008 | 8.277 | 8.453 | 7.998 | 8.334 | 491,727 | -0.01(-0.06%) |
Dec 29, 2008 | 8.536 | 8.627 | 8.205 | 8.339 | 317,104 | -0.19(-2.24%) |
Dec 26, 2008 | 8.774 | 9.028 | 8.407 | 8.531 | 238,778 | -0.22(-2.54%) |
Dec 24, 2008 | 8.365 | 8.846 | 8.293 | 8.753 | 137,192 | +0.35(+4.12%) |
Dec 23, 2008 | 8.867 | 8.945 | 8.117 | 8.407 | 541,242 | -0.43(-4.86%) |
Dec 22, 2008 | 9.798 | 9.798 | 8.557 | 8.836 | 416,871 | -0.99(-10.06%) |
Dec 19, 2008 | 9.819 | 9.866 | 9.369 | 9.824 | 762,382 | +0.12(+1.23%) |
Dec 18, 2008 | 9.302 | 9.981 | 9.302 | 9.705 | 533,338 | +0.41(+4.40%) |
Dec 17, 2008 | 8.702 | 9.472 | 8.702 | 9.297 | 674,548 | +0.56(+6.46%) |
Dec 16, 2008 | 8.422 | 8.795 | 8.350 | 8.733 | 592,828 | +0.46(+5.50%) |
Dec 15, 2008 | 8.608 | 8.841 | 8.076 | 8.277 | 572,817 | -0.33(-3.85%) |
Dec 12, 2008 | 7.217 | 8.878 | 7.201 | 8.608 | 992,186 | +1.32(+18.10%) |
Dec 11, 2008 | 7.491 | 7.946 | 7.191 | 7.289 | 373,085 | -0.33(-4.34%) |
Dec 10, 2008 | 6.901 | 7.957 | 6.886 | 7.620 | 531,394 | +0.71(+10.25%) |
Dec 09, 2008 | 6.855 | 7.403 | 6.855 | 6.912 | 603,438 | -0.01(-0.07%) |
Dec 08, 2008 | 6.420 | 6.959 | 6.420 | 6.917 | 797,338 | +0.58(+9.23%) |
Dec 05, 2008 | 6.037 | 6.394 | 5.975 | 6.332 | 698,532 | +0.17(+2.68%) |
Dec 04, 2008 | 6.156 | 6.441 | 5.986 | 6.167 | 964,554 | -0.04(-0.67%) |
Dec 03, 2008 | 6.066 | 6.384 | 5.949 | 6.208 | 528,608 | -0.04(-0.66%) |
Dec 02, 2008 | 5.820 | 6.270 | 5.696 | 6.249 | 450,779 | +0.47(+8.15%) |
Dec 01, 2008 | 6.493 | 6.529 | 5.768 | 5.779 | 498,833 | -0.77(-11.77%) |
Nov 28, 2008 | 6.622 | 6.751 | 6.374 | 6.549 | 280,766 | -0.15(-2.24%) |
Nov 26, 2008 | 5.970 | 6.725 | 5.510 | 6.700 | 1,456,614 | -1.52(-18.45%) |
Nov 25, 2008 | 7.957 | 8.215 | 7.853 | 8.215 | 460,187 | +0.31(+3.86%) |
Nov 24, 2008 | 7.315 | 8.008 | 7.196 | 7.910 | 435,412 | +0.64(+8.75%) |
Nov 21, 2008 | 7.201 | 7.455 | 6.731 | 7.274 | 647,173 | +0.18(+2.48%) |
Nov 20, 2008 | 7.972 | 8.055 | 7.082 | 7.098 | 303,612 | -0.93(-11.54%) |
Nov 19, 2008 | 8.583 | 8.862 | 8.019 | 8.024 | 317,375 | -0.62(-7.13%) |
Nov 18, 2008 | 8.640 | 9.002 | 8.205 | 8.640 | 453,822 | +0.04(+0.42%) |
Nov 17, 2008 | 9.028 | 9.028 | 8.598 | 8.603 | 358,773 | -0.49(-5.40%) |
Nov 14, 2008 | 9.674 | 9.736 | 9.033 | 9.095 | 537,921 | -0.72(-7.38%) |
Nov 13, 2008 | 9.638 | 9.928 | 8.696 | 9.819 | 667,529 | +0.20(+2.10%) |
Nov 12, 2008 | 10.43 | 10.86 | 9.576 | 9.617 | 450,624 | -0.87(-8.33%) |
Nov 11, 2008 | 10.29 | 10.71 | 10.13 | 10.49 | 672,590 | -0.57(-5.19%) |
Nov 10, 2008 | 11.82 | 11.82 | 10.93 | 11.07 | 482,431 | -0.56(-4.85%) |
Nov 07, 2008 | 11.81 | 11.92 | 11.39 | 11.63 | 391,541 | -0.13(-1.14%) |
Nov 06, 2008 | 12.16 | 12.37 | 11.74 | 11.76 | 467,161 | -0.57(-4.61%) |
Nov 05, 2008 | 13.17 | 13.36 | 12.05 | 12.33 | 1,041,676 | +0.28(+2.36%) |
Nov 04, 2008 | 13.56 | 13.56 | 11.99 | 12.05 | 775,418 | -1.23(-9.24%) |
Nov 03, 2008 | 13.40 | 14.05 | 13.08 | 13.27 | 536,605 | -0.50(-3.64%) |
Oct 31, 2008 | 12.82 | 14.05 | 12.72 | 13.78 | 638,726 | +0.83(+6.43%) |
Oct 30, 2008 | 13.29 | 13.45 | 12.33 | 12.94 | 658,742 | -0.06(-0.48%) |
Oct 29, 2008 | 12.64 | 13.88 | 12.54 | 13.01 | 1,211,600 | -2.41(-15.61%) |
Oct 28, 2008 | 14.43 | 15.42 | 14.18 | 15.41 | 419,971 | +1.20(+8.41%) |
Oct 27, 2008 | 14.68 | 15.06 | 14.22 | 14.22 | 355,091 | -0.61(-4.08%) |
Oct 24, 2008 | 14.74 | 15.36 | 14.07 | 14.82 | 431,341 | -0.84(-5.35%) |
Oct 23, 2008 | 16.45 | 16.68 | 14.85 | 15.66 | 498,338 | -0.76(-4.63%) |
Oct 22, 2008 | 16.93 | 17.22 | 15.99 | 16.42 | 623,162 | -0.80(-4.63%) |
Oct 21, 2008 | 17.32 | 17.82 | 17.02 | 17.22 | 640,769 | +0.11(+0.67%) |
Oct 20, 2008 | 16.53 | 17.21 | 16.21 | 17.10 | 334,081 | +0.93(+5.72%) |
Oct 17, 2008 | 15.75 | 17.10 | 14.85 | 16.18 | 334,789 | -0.19(-1.14%) |
Oct 16, 2008 | 15.53 | 16.70 | 14.93 | 16.36 | 508,438 | +0.89(+5.75%) |
Oct 15, 2008 | 16.90 | 17.07 | 15.36 | 15.47 | 337,621 | -1.69(-9.83%) |
Oct 14, 2008 | 17.42 | 17.85 | 16.80 | 17.16 | 506,020 | -0.05(-0.27%) |
Oct 13, 2008 | 15.41 | 17.23 | 15.10 | 17.21 | 544,146 | +2.31(+15.53%) |
Oct 10, 2008 | 14.69 | 15.31 | 14.10 | 14.89 | 800,452 | +0.07(+0.49%) |
Oct 09, 2008 | 15.58 | 16.30 | 14.81 | 14.82 | 628,101 | -0.75(-4.82%) |
Oct 08, 2008 | 15.39 | 16.02 | 14.80 | 15.57 | 793,673 | -0.05(-0.30%) |
Oct 07, 2008 | 16.90 | 16.90 | 15.55 | 15.62 | 568,758 | -0.39(-2.46%) |
Oct 06, 2008 | 16.29 | 16.35 | 14.90 | 16.01 | 906,341 | -0.46(-2.76%) |
Oct 03, 2008 | 16.79 | 17.71 | 16.45 | 16.47 | 455,731 | -0.21(-1.24%) |
Oct 02, 2008 | 18.08 | 18.10 | 16.45 | 16.67 | 998,288 | -1.42(-7.86%) |