Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.12 | 12.12 | 11.35 | 11.75 | 333,799 | -0.24(-2.00%) |
Sep 29, 2009 | 11.83 | 12.22 | 11.65 | 11.99 | 183,086 | +0.09(+0.76%) |
Sep 28, 2009 | 11.78 | 12.05 | 11.62 | 11.90 | 224,457 | +0.14(+1.19%) |
Sep 25, 2009 | 11.65 | 12.35 | 11.64 | 11.76 | 253,159 | -0.02(-0.17%) |
Sep 24, 2009 | 11.73 | 11.90 | 11.50 | 11.78 | 254,418 | +0.05(+0.43%) |
Sep 23, 2009 | 12.21 | 12.41 | 11.70 | 11.73 | 569,747 | -0.78(-6.24%) |
Sep 22, 2009 | 12.73 | 12.73 | 12.33 | 12.51 | 194,077 | -0.11(-0.87%) |
Sep 21, 2009 | 12.58 | 12.70 | 12.44 | 12.62 | 105,580 | -0.05(-0.39%) |
Sep 18, 2009 | 12.82 | 12.92 | 12.56 | 12.67 | 238,009 | -0.03(-0.24%) |
Sep 17, 2009 | 12.35 | 12.79 | 12.29 | 12.70 | 209,763 | +0.36(+2.92%) |
Sep 16, 2009 | 12.21 | 12.34 | 12.04 | 12.34 | 134,788 | +0.20(+1.65%) |
Sep 15, 2009 | 11.99 | 12.16 | 11.80 | 12.14 | 191,240 | +0.09(+0.75%) |
Sep 14, 2009 | 11.81 | 12.12 | 11.79 | 12.05 | 173,507 | +0.07(+0.58%) |
Sep 11, 2009 | 12.19 | 12.19 | 11.68 | 11.98 | 266,345 | -0.09(-0.75%) |
Sep 10, 2009 | 12.25 | 12.30 | 12.04 | 12.07 | 79,753 | -0.09(-0.74%) |
Sep 09, 2009 | 12.06 | 12.23 | 11.96 | 12.16 | 213,086 | +0.15(+1.25%) |
Sep 08, 2009 | 12.11 | 12.21 | 11.75 | 12.01 | 175,006 | -0.01(-0.08%) |
Sep 04, 2009 | 12.03 | 12.07 | 11.87 | 12.02 | 113,764 | +0.04(+0.33%) |
Sep 03, 2009 | 11.93 | 12.01 | 11.87 | 11.98 | 137,302 | +0.14(+1.18%) |
Sep 02, 2009 | 11.41 | 11.94 | 11.37 | 11.84 | 310,024 | +0.27(+2.33%) |
Sep 01, 2009 | 12.00 | 12.30 | 11.50 | 11.57 | 329,229 | -0.57(-4.70%) |
Aug 31, 2009 | 12.58 | 12.58 | 11.85 | 12.14 | 345,194 | -0.51(-4.03%) |
Aug 28, 2009 | 13.19 | 13.19 | 12.24 | 12.65 | 278,624 | -0.38(-2.92%) |
Aug 27, 2009 | 13.23 | 13.25 | 12.90 | 13.03 | 130,399 | -0.15(-1.14%) |
Aug 26, 2009 | 13.31 | 13.34 | 13.00 | 13.18 | 261,859 | +0.01(+0.08%) |
Aug 25, 2009 | 13.25 | 13.34 | 13.12 | 13.17 | 268,654 | -0.08(-0.60%) |
Aug 24, 2009 | 13.27 | 13.29 | 13.14 | 13.25 | 302,831 | +0.12(+0.91%) |
Aug 21, 2009 | 13.18 | 13.26 | 13.05 | 13.13 | 193,816 | +0.09(+0.69%) |
Aug 20, 2009 | 12.82 | 13.20 | 12.81 | 13.04 | 275,995 | +0.24(+1.87%) |
Aug 19, 2009 | 12.28 | 12.81 | 12.12 | 12.80 | 206,559 | +0.40(+3.23%) |
Aug 18, 2009 | 12.37 | 12.50 | 12.21 | 12.40 | 268,665 | +0.06(+0.49%) |
Aug 17, 2009 | 12.44 | 12.54 | 12.13 | 12.34 | 270,978 | -0.50(-3.89%) |
Aug 14, 2009 | 13.04 | 13.07 | 12.61 | 12.84 | 118,084 | -0.20(-1.53%) |
Aug 13, 2009 | 13.09 | 13.15 | 12.69 | 13.04 | 111,566 | +0.07(+0.54%) |
Aug 12, 2009 | 12.42 | 13.11 | 12.39 | 12.97 | 212,588 | +0.47(+3.75%) |
Aug 11, 2009 | 12.91 | 12.95 | 12.28 | 12.50 | 292,542 | -0.45(-3.47%) |
Aug 10, 2009 | 13.74 | 13.93 | 12.81 | 12.95 | 484,171 | -0.57(-4.22%) |
Aug 07, 2009 | 13.34 | 13.76 | 13.25 | 13.52 | 390,327 | +0.55(+4.24%) |
Aug 06, 2009 | 13.15 | 13.81 | 12.82 | 12.97 | 952,547 | +0.29(+2.29%) |
Aug 05, 2009 | 12.62 | 12.75 | 12.37 | 12.68 | 493,533 | +0.33(+2.67%) |
Aug 04, 2009 | 12.07 | 12.47 | 11.76 | 12.35 | 515,082 | +0.27(+2.24%) |
Aug 03, 2009 | 12.38 | 12.50 | 11.43 | 12.08 | 493,117 | -0.18(-1.47%) |
Jul 31, 2009 | 12.65 | 12.65 | 12.10 | 12.26 | 180,603 | -0.37(-2.93%) |
Jul 30, 2009 | 12.35 | 12.89 | 12.09 | 12.63 | 174,318 | +0.53(+4.38%) |
Jul 29, 2009 | 12.10 | 12.31 | 11.95 | 12.10 | 101,093 | -0.18(-1.47%) |
Jul 28, 2009 | 12.20 | 12.52 | 11.85 | 12.28 | 152,482 | +0.00(+0.00%) |
Jul 27, 2009 | 12.50 | 12.50 | 12.20 | 12.28 | 190,164 | -0.12(-0.97%) |
Jul 24, 2009 | 12.50 | 12.56 | 12.22 | 12.40 | 107,194 | -0.12(-0.96%) |
Jul 23, 2009 | 12.20 | 12.60 | 12.00 | 12.52 | 324,308 | +0.40(+3.30%) |
Jul 22, 2009 | 12.55 | 12.68 | 11.92 | 12.12 | 287,789 | -0.49(-3.89%) |
Jul 21, 2009 | 12.97 | 13.24 | 12.54 | 12.61 | 333,353 | -0.16(-1.25%) |
Jul 20, 2009 | 12.22 | 12.86 | 12.04 | 12.77 | 224,455 | +0.57(+4.67%) |
Jul 17, 2009 | 12.47 | 12.47 | 11.92 | 12.20 | 134,526 | -0.20(-1.61%) |
Jul 16, 2009 | 11.89 | 12.57 | 11.67 | 12.40 | 262,149 | +0.51(+4.29%) |
Jul 15, 2009 | 11.14 | 11.94 | 11.14 | 11.89 | 481,489 | +0.96(+8.78%) |
Jul 14, 2009 | 10.30 | 11.00 | 10.22 | 10.93 | 354,561 | +0.70(+6.84%) |
Jul 13, 2009 | 10.10 | 10.30 | 10.04 | 10.23 | 127,476 | +0.12(+1.19%) |
Jul 10, 2009 | 9.980 | 10.16 | 9.900 | 10.11 | 193,904 | +0.14(+1.40%) |
Jul 09, 2009 | 9.930 | 10.15 | 9.890 | 9.970 | 219,845 | +0.05(+0.50%) |
Jul 08, 2009 | 10.19 | 10.24 | 9.640 | 9.920 | 247,090 | -0.27(-2.65%) |
Jul 07, 2009 | 10.12 | 10.48 | 9.860 | 10.19 | 213,329 | +0.05(+0.49%) |
Jul 06, 2009 | 10.55 | 10.59 | 9.950 | 10.14 | 287,587 | -0.63(-5.85%) |
Jul 02, 2009 | 11.25 | 11.25 | 10.68 | 10.77 | 180,332 | -0.61(-5.36%) |
Jul 01, 2009 | 10.97 | 11.64 | 10.84 | 11.38 | 316,945 | +0.41(+3.74%) |
Jun 30, 2009 | 11.27 | 11.32 | 10.87 | 10.97 | 134,303 | -0.19(-1.70%) |
Jun 29, 2009 | 10.98 | 11.48 | 10.98 | 11.16 | 411,952 | +0.16(+1.45%) |
Jun 26, 2009 | 10.82 | 11.08 | 10.72 | 11.00 | 207,834 | -0.03(-0.27%) |
Jun 25, 2009 | 10.52 | 11.10 | 10.13 | 11.03 | 268,303 | +0.62(+5.96%) |
Jun 24, 2009 | 10.20 | 10.54 | 10.16 | 10.41 | 240,639 | +0.31(+3.07%) |
Jun 23, 2009 | 10.13 | 10.30 | 10.04 | 10.10 | 161,922 | -0.06(-0.59%) |
Jun 22, 2009 | 10.39 | 10.60 | 9.980 | 10.16 | 454,043 | -0.45(-4.24%) |
Jun 19, 2009 | 10.74 | 10.88 | 10.43 | 10.61 | 257,257 | +0.06(+0.57%) |
Jun 18, 2009 | 10.91 | 10.91 | 10.45 | 10.55 | 310,294 | -0.24(-2.22%) |
Jun 17, 2009 | 10.30 | 11.01 | 9.910 | 10.79 | 871,771 | +1.13(+11.70%) |
Jun 16, 2009 | 9.910 | 9.930 | 9.530 | 9.660 | 363,970 | -0.27(-2.72%) |
Jun 15, 2009 | 10.26 | 10.26 | 9.460 | 9.930 | 391,624 | -0.58(-5.52%) |
Jun 12, 2009 | 10.68 | 10.72 | 10.22 | 10.51 | 164,014 | -0.26(-2.41%) |
Jun 11, 2009 | 11.03 | 11.13 | 10.72 | 10.77 | 146,151 | -0.25(-2.27%) |
Jun 10, 2009 | 10.88 | 11.10 | 10.87 | 11.02 | 463,976 | +0.15(+1.38%) |
Jun 09, 2009 | 10.86 | 10.95 | 10.82 | 10.87 | 157,071 | +0.02(+0.18%) |
Jun 08, 2009 | 10.70 | 10.92 | 10.35 | 10.85 | 234,601 | +0.08(+0.74%) |
Jun 05, 2009 | 10.98 | 11.16 | 10.46 | 10.77 | 265,815 | +0.02(+0.19%) |
Jun 04, 2009 | 10.92 | 11.02 | 9.940 | 10.75 | 560,076 | -0.17(-1.56%) |
Jun 03, 2009 | 11.62 | 11.63 | 10.82 | 10.92 | 306,215 | -0.71(-6.10%) |
Jun 02, 2009 | 11.50 | 11.89 | 11.44 | 11.63 | 314,245 | +0.19(+1.66%) |
Jun 01, 2009 | 10.90 | 11.64 | 10.86 | 11.44 | 582,441 | +0.79(+7.42%) |
May 29, 2009 | 11.14 | 11.37 | 10.47 | 10.65 | 377,535 | -0.36(-3.27%) |
May 28, 2009 | 11.23 | 11.41 | 10.19 | 11.01 | 542,845 | -0.01(-0.09%) |
May 27, 2009 | 11.13 | 11.39 | 10.95 | 11.02 | 275,832 | -0.07(-0.63%) |
May 26, 2009 | 10.48 | 11.27 | 10.18 | 11.09 | 271,428 | +0.62(+5.92%) |
May 22, 2009 | 10.61 | 10.86 | 10.43 | 10.47 | 169,200 | -0.04(-0.38%) |
May 21, 2009 | 10.62 | 10.76 | 10.29 | 10.51 | 334,103 | -0.14(-1.31%) |
May 20, 2009 | 10.47 | 11.23 | 10.38 | 10.65 | 722,394 | +0.25(+2.40%) |
May 19, 2009 | 10.24 | 10.44 | 10.00 | 10.40 | 304,882 | +0.25(+2.46%) |
May 18, 2009 | 9.340 | 10.23 | 9.307 | 10.15 | 455,090 | +0.92(+9.97%) |
May 15, 2009 | 9.180 | 9.480 | 9.150 | 9.230 | 228,556 | -0.04(-0.43%) |
May 14, 2009 | 9.340 | 9.430 | 9.150 | 9.270 | 214,817 | -0.12(-1.28%) |
May 13, 2009 | 9.720 | 9.790 | 9.270 | 9.390 | 385,780 | -0.49(-4.96%) |
May 12, 2009 | 10.32 | 10.69 | 9.720 | 9.880 | 635,273 | -0.17(-1.69%) |
May 11, 2009 | 9.980 | 10.16 | 9.605 | 10.05 | 446,527 | +0.29(+2.97%) |
May 08, 2009 | 9.550 | 9.770 | 9.400 | 9.760 | 222,987 | +0.39(+4.16%) |
May 07, 2009 | 9.720 | 10.14 | 9.190 | 9.370 | 763,951 | -0.13(-1.37%) |
May 06, 2009 | 9.660 | 9.730 | 9.290 | 9.500 | 391,929 | -0.09(-0.94%) |
May 05, 2009 | 9.630 | 9.630 | 8.850 | 9.590 | 400,361 | +0.02(+0.21%) |
May 04, 2009 | 9.370 | 9.570 | 9.150 | 9.570 | 325,577 | +0.42(+4.59%) |
May 01, 2009 | 9.620 | 9.760 | 9.050 | 9.150 | 351,088 | -0.47(-4.89%) |
Apr 30, 2009 | 9.700 | 10.02 | 9.530 | 9.620 | 391,223 | -0.04(-0.41%) |
Apr 29, 2009 | 9.350 | 9.900 | 9.300 | 9.660 | 337,454 | +0.46(+5.00%) |
Apr 28, 2009 | 9.080 | 9.600 | 9.030 | 9.200 | 467,362 | +0.07(+0.77%) |
Apr 27, 2009 | 9.010 | 9.700 | 8.890 | 9.130 | 425,193 | -0.17(-1.83%) |
Apr 24, 2009 | 8.750 | 9.490 | 8.560 | 9.300 | 297,821 | +0.62(+7.14%) |
Apr 23, 2009 | 9.220 | 9.400 | 8.640 | 8.680 | 214,527 | -0.43(-4.72%) |
Apr 22, 2009 | 8.600 | 9.320 | 8.500 | 9.110 | 252,377 | +0.37(+4.23%) |
Apr 21, 2009 | 8.290 | 8.750 | 8.270 | 8.740 | 250,063 | +0.33(+3.92%) |
Apr 20, 2009 | 8.890 | 8.990 | 8.140 | 8.410 | 318,902 | -0.60(-6.66%) |
Apr 17, 2009 | 8.720 | 9.050 | 8.520 | 9.010 | 159,711 | +0.24(+2.74%) |
Apr 16, 2009 | 8.360 | 8.770 | 8.110 | 8.770 | 207,134 | +0.45(+5.41%) |
Apr 15, 2009 | 8.280 | 8.450 | 8.150 | 8.320 | 224,621 | +0.04(+0.48%) |
Apr 14, 2009 | 8.670 | 8.850 | 8.220 | 8.280 | 300,793 | -0.49(-5.59%) |
Apr 13, 2009 | 8.580 | 8.870 | 8.400 | 8.770 | 230,249 | +0.00(+0.03%) |
Apr 09, 2009 | 8.530 | 8.800 | 8.420 | 8.767 | 199,139 | +0.46(+5.50%) |
Apr 08, 2009 | 8.040 | 8.350 | 8.000 | 8.310 | 343,912 | +0.27(+3.36%) |
Apr 07, 2009 | 7.980 | 8.140 | 7.980 | 8.040 | 199,786 | -0.12(-1.47%) |
Apr 06, 2009 | 8.130 | 8.260 | 7.923 | 8.160 | 190,680 | -0.05(-0.61%) |
Apr 03, 2009 | 8.540 | 8.540 | 8.100 | 8.210 | 171,223 | -0.26(-3.07%) |
Apr 02, 2009 | 7.950 | 8.700 | 7.890 | 8.470 | 440,538 | +0.78(+10.14%) |
Apr 01, 2009 | 7.500 | 7.830 | 7.370 | 7.690 | 180,742 | +0.08(+1.05%) |
Mar 31, 2009 | 7.610 | 7.750 | 7.500 | 7.610 | 219,257 | +0.04(+0.53%) |
Mar 30, 2009 | 7.840 | 7.860 | 7.290 | 7.570 | 227,469 | -0.47(-5.85%) |
Mar 26, 2009 | 7.640 | 8.100 | 7.500 | 8.040 | 351,972 | +0.46(+6.07%) |
Mar 25, 2009 | 7.540 | 7.780 | 7.300 | 7.580 | 263,743 | +0.08(+1.07%) |
Mar 24, 2009 | 7.510 | 7.630 | 7.260 | 7.500 | 207,397 | -0.14(-1.83%) |
Mar 23, 2009 | 7.520 | 7.700 | 7.150 | 7.640 | 272,313 | +0.55(+7.76%) |
Mar 20, 2009 | 7.680 | 7.680 | 7.040 | 7.090 | 316,468 | -0.44(-5.84%) |
Mar 19, 2009 | 7.750 | 7.750 | 7.500 | 7.530 | 129,800 | -0.15(-1.95%) |
Mar 18, 2009 | 7.560 | 7.880 | 7.350 | 7.680 | 381,659 | +0.08(+1.05%) |
Mar 17, 2009 | 7.100 | 7.641 | 7.050 | 7.600 | 599,445 | +0.47(+6.59%) |
Mar 16, 2009 | 7.160 | 7.440 | 7.100 | 7.130 | 352,173 | +0.03(+0.42%) |
Mar 13, 2009 | 6.900 | 7.310 | 6.820 | 7.100 | 341,861 | +0.22(+3.20%) |
Mar 12, 2009 | 6.690 | 6.920 | 6.500 | 6.880 | 497,009 | +0.19(+2.84%) |
Mar 11, 2009 | 7.070 | 7.210 | 6.650 | 6.690 | 339,113 | -0.32(-4.56%) |
Mar 10, 2009 | 6.230 | 7.140 | 6.200 | 7.010 | 790,353 | +1.00(+16.64%) |
Mar 09, 2009 | 6.210 | 6.320 | 5.980 | 6.010 | 275,593 | -0.29(-4.60%) |
Mar 06, 2009 | 6.110 | 6.380 | 5.750 | 6.300 | 467,243 | +0.26(+4.30%) |
Mar 05, 2009 | 6.230 | 6.490 | 6.020 | 6.040 | 408,481 | -0.36(-5.63%) |
Mar 04, 2009 | 6.450 | 6.570 | 6.270 | 6.400 | 492,080 | -0.46(-6.71%) |
Mar 02, 2009 | 7.260 | 7.270 | 6.850 | 6.860 | 486,513 | -0.48(-6.54%) |
Feb 27, 2009 | 7.220 | 7.530 | 7.130 | 7.340 | 379,094 | -0.14(-1.87%) |
Feb 26, 2009 | 7.500 | 7.670 | 7.250 | 7.480 | 269,240 | +0.08(+1.08%) |
Feb 25, 2009 | 7.340 | 7.760 | 7.120 | 7.400 | 287,021 | -0.03(-0.41%) |
Feb 24, 2009 | 7.210 | 7.540 | 6.880 | 7.430 | 563,666 | +0.27(+3.77%) |
Feb 23, 2009 | 7.100 | 7.310 | 7.010 | 7.160 | 670,898 | +0.16(+2.29%) |
Feb 20, 2009 | 7.040 | 7.240 | 6.950 | 7.000 | 449,109 | -0.20(-2.78%) |
Feb 19, 2009 | 7.060 | 7.300 | 6.970 | 7.200 | 407,599 | +0.17(+2.42%) |
Feb 18, 2009 | 7.060 | 7.190 | 6.900 | 7.030 | 246,540 | -0.03(-0.42%) |
Feb 17, 2009 | 7.050 | 7.220 | 6.510 | 7.060 | 333,713 | -0.21(-2.89%) |
Feb 13, 2009 | 6.810 | 7.380 | 6.670 | 7.270 | 432,427 | +0.51(+7.54%) |
Feb 12, 2009 | 6.400 | 6.780 | 6.290 | 6.760 | 342,198 | +0.27(+4.16%) |
Feb 11, 2009 | 6.270 | 6.630 | 6.270 | 6.490 | 246,697 | +0.06(+0.93%) |
Feb 10, 2009 | 6.520 | 6.750 | 6.210 | 6.430 | 386,584 | -0.08(-1.15%) |
Feb 09, 2009 | 6.060 | 6.690 | 5.960 | 6.505 | 448,835 | +0.49(+8.06%) |
Feb 06, 2009 | 5.730 | 6.410 | 5.730 | 6.020 | 618,304 | +0.23(+3.97%) |
Feb 05, 2009 | 5.830 | 6.060 | 5.670 | 5.790 | 377,859 | -0.07(-1.19%) |
Feb 04, 2009 | 5.990 | 6.060 | 5.660 | 5.860 | 120,515 | -0.14(-2.33%) |
Feb 03, 2009 | 6.010 | 6.150 | 5.860 | 6.000 | 277,830 | +0.00(+0.00%) |
Feb 02, 2009 | 5.970 | 6.070 | 5.430 | 6.000 | 310,305 | -0.04(-0.66%) |
Jan 30, 2009 | 6.130 | 6.230 | 5.880 | 6.040 | 335,956 | -0.09(-1.47%) |
Jan 29, 2009 | 6.220 | 6.390 | 6.070 | 6.130 | 137,227 | -0.23(-3.62%) |
Jan 28, 2009 | 6.110 | 6.370 | 6.110 | 6.360 | 180,601 | +0.27(+4.43%) |
Jan 27, 2009 | 6.440 | 6.440 | 5.920 | 6.090 | 130,360 | -0.28(-4.40%) |
Jan 26, 2009 | 5.850 | 6.450 | 5.790 | 6.370 | 280,178 | +0.59(+10.21%) |
Jan 23, 2009 | 5.660 | 6.060 | 5.560 | 5.780 | 283,710 | -0.02(-0.34%) |
Jan 22, 2009 | 6.100 | 6.100 | 5.670 | 5.800 | 172,147 | -0.37(-6.00%) |
Jan 21, 2009 | 5.620 | 6.370 | 5.460 | 6.170 | 270,147 | +0.65(+11.84%) |
Jan 20, 2009 | 6.080 | 6.080 | 5.320 | 5.517 | 173,004 | -0.62(-10.15%) |
Jan 16, 2009 | 6.170 | 6.200 | 5.720 | 6.140 | 162,173 | +0.03(+0.49%) |
Jan 15, 2009 | 5.760 | 6.120 | 5.510 | 6.110 | 164,800 | +0.31(+5.34%) |
Jan 14, 2009 | 6.240 | 6.240 | 5.750 | 5.800 | 253,197 | -0.59(-9.23%) |
Jan 13, 2009 | 5.840 | 6.470 | 5.520 | 6.390 | 221,753 | +0.42(+7.04%) |
Jan 12, 2009 | 6.060 | 6.080 | 5.750 | 5.970 | 233,494 | -0.03(-0.50%) |
Jan 09, 2009 | 6.200 | 6.200 | 5.660 | 6.000 | 135,863 | -0.16(-2.60%) |
Jan 08, 2009 | 5.710 | 6.180 | 5.620 | 6.160 | 126,075 | +0.38(+6.57%) |
Jan 07, 2009 | 6.310 | 6.310 | 5.720 | 5.780 | 207,769 | -0.59(-9.26%) |
Jan 06, 2009 | 5.740 | 6.540 | 5.680 | 6.370 | 435,754 | +0.61(+10.59%) |
Jan 05, 2009 | 6.110 | 6.240 | 5.580 | 5.760 | 492,954 | -0.30(-4.95%) |
Jan 02, 2009 | 5.860 | 6.170 | 5.680 | 6.060 | 140,455 | +0.20(+3.41%) |
Dec 31, 2008 | 5.740 | 6.190 | 5.740 | 5.860 | 176,717 | +0.06(+1.03%) |
Dec 30, 2008 | 5.660 | 5.830 | 5.550 | 5.800 | 234,475 | +0.06(+1.05%) |
Dec 29, 2008 | 5.830 | 5.830 | 5.680 | 5.740 | 217,795 | -0.12(-2.05%) |
Dec 26, 2008 | 5.820 | 5.860 | 5.520 | 5.860 | 22,466 | +0.26(+4.64%) |
Dec 24, 2008 | 5.720 | 5.950 | 5.570 | 5.600 | 99,236 | -0.31(-5.25%) |
Dec 23, 2008 | 5.440 | 5.990 | 5.270 | 5.910 | 204,744 | +0.45(+8.24%) |
Dec 22, 2008 | 5.590 | 5.630 | 5.190 | 5.460 | 121,034 | -0.09(-1.62%) |
Dec 19, 2008 | 5.380 | 5.640 | 5.230 | 5.550 | 359,738 | +0.15(+2.78%) |
Dec 18, 2008 | 5.060 | 5.490 | 4.975 | 5.400 | 149,655 | +0.30(+5.88%) |
Dec 17, 2008 | 4.990 | 5.410 | 4.990 | 5.100 | 168,555 | +0.08(+1.59%) |
Dec 16, 2008 | 4.880 | 5.140 | 4.630 | 5.020 | 105,176 | +0.28(+5.91%) |
Dec 15, 2008 | 5.170 | 5.200 | 4.540 | 4.740 | 213,623 | -0.46(-8.85%) |
Dec 12, 2008 | 4.400 | 5.200 | 4.230 | 5.200 | 66,915 | +0.71(+15.81%) |
Dec 11, 2008 | 5.170 | 5.190 | 4.400 | 4.490 | 100,044 | -0.67(-12.98%) |
Dec 10, 2008 | 4.330 | 5.180 | 4.300 | 5.160 | 266,140 | +0.82(+18.89%) |
Dec 09, 2008 | 4.260 | 4.640 | 4.260 | 4.340 | 232,884 | +0.00(+0.00%) |
Dec 08, 2008 | 4.540 | 4.630 | 4.310 | 4.340 | 238,568 | +0.00(+0.00%) |
Dec 05, 2008 | 4.240 | 4.360 | 4.170 | 4.340 | 318,940 | +0.03(+0.70%) |
Dec 04, 2008 | 4.040 | 4.750 | 3.940 | 4.310 | 180,899 | +0.21(+5.12%) |
Dec 03, 2008 | 3.840 | 4.160 | 3.730 | 4.100 | 134,236 | +0.19(+4.86%) |
Dec 02, 2008 | 3.190 | 3.920 | 3.190 | 3.910 | 113,315 | +0.72(+22.57%) |
Dec 01, 2008 | 4.040 | 4.060 | 3.130 | 3.190 | 202,813 | -1.02(-24.23%) |
Nov 28, 2008 | 3.930 | 4.230 | 3.820 | 4.210 | 81,400 | +0.33(+8.51%) |
Nov 26, 2008 | 3.560 | 4.260 | 3.070 | 3.880 | 398,569 | +0.49(+14.45%) |
Nov 25, 2008 | 2.720 | 3.390 | 2.670 | 3.390 | 123,985 | +0.52(+18.12%) |
Nov 24, 2008 | 2.500 | 2.920 | 2.390 | 2.870 | 309,167 | +0.45(+18.60%) |
Nov 21, 2008 | 2.650 | 2.790 | 2.170 | 2.420 | 256,249 | -0.17(-6.56%) |
Nov 20, 2008 | 2.940 | 3.190 | 2.590 | 2.590 | 114,670 | -0.45(-14.80%) |
Nov 19, 2008 | 2.850 | 3.250 | 2.800 | 3.040 | 125,262 | +0.16(+5.56%) |
Nov 18, 2008 | 2.970 | 3.050 | 2.770 | 2.880 | 143,793 | -0.12(-4.00%) |
Nov 17, 2008 | 3.030 | 3.160 | 2.870 | 3.000 | 148,693 | -0.06(-1.96%) |
Nov 14, 2008 | 3.285 | 3.500 | 3.060 | 3.060 | 139,683 | -0.28(-8.38%) |
Nov 13, 2008 | 2.880 | 3.340 | 2.850 | 3.340 | 279,737 | +0.38(+12.84%) |
Nov 12, 2008 | 3.040 | 3.300 | 2.960 | 2.960 | 352,279 | -0.08(-2.63%) |
Nov 11, 2008 | 3.250 | 3.330 | 3.010 | 3.040 | 243,833 | -0.27(-8.16%) |
Nov 10, 2008 | 3.400 | 3.590 | 3.280 | 3.310 | 93,047 | -0.08(-2.36%) |
Nov 07, 2008 | 3.240 | 3.480 | 3.200 | 3.390 | 64,349 | +0.10(+3.13%) |
Nov 06, 2008 | 3.110 | 3.370 | 3.080 | 3.287 | 72,691 | +0.07(+2.08%) |
Nov 05, 2008 | 3.130 | 3.300 | 3.070 | 3.220 | 72,873 | +0.02(+0.63%) |
Nov 04, 2008 | 3.220 | 3.760 | 3.020 | 3.200 | 109,515 | +0.03(+0.95%) |
Nov 03, 2008 | 3.430 | 3.620 | 3.150 | 3.170 | 162,750 | -0.21(-6.21%) |
Oct 31, 2008 | 3.250 | 3.440 | 3.230 | 3.380 | 120,237 | +0.05(+1.50%) |
Oct 30, 2008 | 2.960 | 3.390 | 2.740 | 3.330 | 166,677 | +0.40(+13.65%) |
Oct 29, 2008 | 2.750 | 3.000 | 2.600 | 2.930 | 182,982 | +0.23(+8.52%) |
Oct 28, 2008 | 2.790 | 2.790 | 2.450 | 2.700 | 118,473 | -0.08(-2.88%) |
Oct 27, 2008 | 3.080 | 3.080 | 2.710 | 2.780 | 163,901 | -0.27(-8.85%) |
Oct 24, 2008 | 3.250 | 3.680 | 2.980 | 3.050 | 140,771 | -0.48(-13.60%) |
Oct 23, 2008 | 3.660 | 3.760 | 3.350 | 3.530 | 215,470 | -0.16(-4.34%) |
Oct 22, 2008 | 3.790 | 3.810 | 3.600 | 3.690 | 123,075 | -0.14(-3.66%) |
Oct 21, 2008 | 4.110 | 4.150 | 3.670 | 3.830 | 259,040 | -0.24(-5.90%) |
Oct 20, 2008 | 3.730 | 4.220 | 3.730 | 4.070 | 256,018 | -0.30(-6.86%) |
Oct 17, 2008 | 4.310 | 4.990 | 3.760 | 4.370 | 101,770 | +0.04(+0.92%) |
Oct 16, 2008 | 4.080 | 4.350 | 3.710 | 4.330 | 182,983 | +0.26(+6.39%) |
Oct 15, 2008 | 4.720 | 4.720 | 4.030 | 4.070 | 177,921 | -0.66(-13.95%) |
Oct 14, 2008 | 4.850 | 5.010 | 4.430 | 4.730 | 121,765 | +0.04(+0.85%) |
Oct 13, 2008 | 4.390 | 4.790 | 3.960 | 4.690 | 164,776 | +0.56(+13.42%) |
Oct 10, 2008 | 4.270 | 4.990 | 3.670 | 4.135 | 445,913 | -0.42(-9.12%) |
Oct 09, 2008 | 5.020 | 5.290 | 4.370 | 4.550 | 377,268 | -0.42(-8.45%) |
Oct 08, 2008 | 4.840 | 5.270 | 4.750 | 4.970 | 176,487 | -0.15(-2.93%) |
Oct 07, 2008 | 4.920 | 5.140 | 4.760 | 5.120 | 217,142 | +0.17(+3.43%) |
Oct 06, 2008 | 5.330 | 5.670 | 4.740 | 4.950 | 187,296 | -0.55(-10.00%) |
Oct 03, 2008 | 6.460 | 6.460 | 5.380 | 5.500 | 161,041 | -0.38(-6.46%) |
Oct 02, 2008 | 5.920 | 6.100 | 5.860 | 5.880 | 91,322 | -0.03(-0.51%) |