Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.759 | 8.891 | 8.412 | 8.655 | 1,112,151 | -0.04(-0.48%) |
Sep 29, 2009 | 8.919 | 8.940 | 8.558 | 8.697 | 792,837 | -0.22(-2.49%) |
Sep 28, 2009 | 8.600 | 8.933 | 8.496 | 8.919 | 658,182 | +0.36(+4.22%) |
Sep 25, 2009 | 8.718 | 8.843 | 8.398 | 8.558 | 944,478 | -0.20(-2.30%) |
Sep 24, 2009 | 9.190 | 9.370 | 8.516 | 8.759 | 1,045,552 | -0.12(-1.33%) |
Sep 23, 2009 | 9.169 | 9.197 | 8.877 | 8.877 | 653,821 | -0.15(-1.62%) |
Sep 22, 2009 | 8.850 | 9.099 | 8.648 | 9.023 | 738,021 | +0.27(+3.09%) |
Sep 21, 2009 | 8.711 | 8.829 | 8.537 | 8.752 | 882,400 | -0.13(-1.48%) |
Sep 18, 2009 | 8.968 | 9.023 | 8.648 | 8.884 | 1,850,602 | -0.17(-1.84%) |
Sep 17, 2009 | 9.259 | 9.578 | 8.988 | 9.051 | 1,023,154 | -0.02(-0.23%) |
Sep 16, 2009 | 8.725 | 9.370 | 8.704 | 9.072 | 1,250,865 | +0.43(+4.98%) |
Sep 15, 2009 | 8.419 | 8.718 | 8.294 | 8.641 | 1,190,728 | +0.17(+2.05%) |
Sep 14, 2009 | 8.461 | 8.537 | 8.273 | 8.468 | 1,057,696 | +0.00(+0.00%) |
Sep 11, 2009 | 8.405 | 8.537 | 8.329 | 8.468 | 619,171 | +0.00(+0.00%) |
Sep 10, 2009 | 8.378 | 8.503 | 8.308 | 8.468 | 646,829 | -0.03(-0.41%) |
Sep 09, 2009 | 8.364 | 8.607 | 8.301 | 8.503 | 1,155,705 | +0.15(+1.74%) |
Sep 08, 2009 | 8.385 | 8.509 | 8.218 | 8.357 | 674,014 | +0.07(+0.84%) |
Sep 04, 2009 | 8.343 | 8.385 | 8.072 | 8.287 | 670,101 | -0.01(-0.08%) |
Sep 03, 2009 | 8.385 | 8.447 | 8.088 | 8.294 | 830,964 | +0.01(+0.08%) |
Sep 02, 2009 | 8.329 | 8.468 | 8.135 | 8.287 | 1,134,797 | -0.05(-0.58%) |
Sep 01, 2009 | 9.016 | 9.161 | 8.281 | 8.336 | 1,674,119 | -0.74(-8.11%) |
Aug 31, 2009 | 9.023 | 9.148 | 8.718 | 9.072 | 3,860,746 | -0.09(-0.98%) |
Aug 28, 2009 | 9.169 | 9.238 | 8.919 | 9.162 | 1,416,554 | +0.13(+1.46%) |
Aug 27, 2009 | 8.801 | 9.072 | 8.503 | 9.030 | 1,016,031 | +0.14(+1.56%) |
Aug 26, 2009 | 8.676 | 9.058 | 8.586 | 8.891 | 916,501 | +0.18(+2.07%) |
Aug 25, 2009 | 8.509 | 8.787 | 8.461 | 8.711 | 667,986 | +0.26(+3.04%) |
Aug 24, 2009 | 8.787 | 9.009 | 8.378 | 8.454 | 626,743 | -0.31(-3.49%) |
Aug 21, 2009 | 8.468 | 8.995 | 8.454 | 8.759 | 891,746 | +0.38(+4.56%) |
Aug 20, 2009 | 8.065 | 8.426 | 8.065 | 8.378 | 709,842 | +0.19(+2.37%) |
Aug 19, 2009 | 7.899 | 8.260 | 7.808 | 8.183 | 689,066 | +0.11(+1.38%) |
Aug 18, 2009 | 7.795 | 8.260 | 7.774 | 8.072 | 712,197 | +0.21(+2.65%) |
Aug 17, 2009 | 7.968 | 8.142 | 7.753 | 7.864 | 922,851 | -0.49(-5.90%) |
Aug 14, 2009 | 8.468 | 8.565 | 8.114 | 8.357 | 918,845 | -0.22(-2.51%) |
Aug 13, 2009 | 8.579 | 8.669 | 8.176 | 8.572 | 1,089,930 | +0.04(+0.49%) |
Aug 12, 2009 | 8.378 | 8.621 | 8.197 | 8.530 | 1,249,953 | +0.18(+2.16%) |
Aug 11, 2009 | 9.058 | 9.099 | 8.128 | 8.350 | 1,619,655 | -0.76(-8.38%) |
Aug 10, 2009 | 9.072 | 9.488 | 8.856 | 9.113 | 1,362,064 | -0.01(-0.15%) |
Aug 07, 2009 | 8.898 | 9.717 | 8.898 | 9.127 | 1,793,666 | +0.40(+4.61%) |
Aug 06, 2009 | 8.752 | 8.940 | 8.260 | 8.725 | 1,413,560 | -0.01(-0.16%) |
Aug 05, 2009 | 8.412 | 8.780 | 8.225 | 8.739 | 1,652,273 | +0.41(+4.92%) |
Aug 04, 2009 | 8.253 | 8.391 | 8.093 | 8.329 | 1,277,657 | +0.04(+0.48%) |
Aug 03, 2009 | 7.968 | 8.329 | 7.843 | 8.289 | 905,563 | +0.44(+5.59%) |
Jul 31, 2009 | 7.940 | 8.128 | 7.843 | 7.850 | 1,000,988 | -0.13(-1.65%) |
Jul 30, 2009 | 7.913 | 8.232 | 7.829 | 7.982 | 1,189,123 | +0.14(+1.77%) |
Jul 29, 2009 | 7.649 | 7.954 | 7.621 | 7.843 | 1,164,022 | +0.15(+1.89%) |
Jul 28, 2009 | 7.482 | 7.878 | 7.441 | 7.697 | 1,611,494 | +0.19(+2.50%) |
Jul 27, 2009 | 7.524 | 8.107 | 7.454 | 7.510 | 3,697,152 | +0.83(+12.36%) |
Jul 24, 2009 | 6.490 | 6.726 | 6.399 | 6.684 | 1,711 | +0.10(+1.58%) |
Jul 23, 2009 | 6.229 | 6.622 | 6.229 | 6.580 | 1,455,627 | +0.34(+5.45%) |
Jul 22, 2009 | 6.101 | 6.573 | 6.087 | 6.240 | 2,195,294 | +0.02(+0.33%) |
Jul 21, 2009 | 6.656 | 6.698 | 6.011 | 6.219 | 1,903,828 | -0.40(-6.08%) |
Jul 20, 2009 | 6.399 | 6.753 | 6.344 | 6.622 | 2,651,595 | +0.17(+2.69%) |
Jul 17, 2009 | 6.316 | 7.059 | 6.240 | 6.448 | 5,130,458 | +0.46(+7.65%) |
Jul 16, 2009 | 5.893 | 6.122 | 5.629 | 5.990 | 1,790,174 | +0.10(+1.65%) |
Jul 15, 2009 | 5.705 | 5.914 | 5.601 | 5.893 | 1,719,839 | +0.28(+4.94%) |
Jul 14, 2009 | 5.622 | 5.622 | 5.435 | 5.615 | 901,443 | +0.03(+0.50%) |
Jul 13, 2009 | 5.518 | 5.629 | 5.476 | 5.587 | 1,393,463 | +0.32(+6.06%) |
Jul 10, 2009 | 5.421 | 5.469 | 5.226 | 5.268 | 882,948 | -0.19(-3.44%) |
Jul 09, 2009 | 5.365 | 5.580 | 5.351 | 5.455 | 1,110,359 | +0.15(+2.75%) |
Jul 08, 2009 | 5.400 | 5.546 | 5.067 | 5.310 | 4,085,250 | +0.03(+0.53%) |
Jul 07, 2009 | 5.261 | 5.414 | 5.192 | 5.282 | 1,741,639 | +0.08(+1.47%) |
Jul 06, 2009 | 5.046 | 5.476 | 5.046 | 5.206 | 1,809,770 | -0.06(-1.06%) |
Jul 02, 2009 | 5.580 | 5.622 | 5.261 | 5.261 | 1,316,877 | -0.35(-6.30%) |
Jul 01, 2009 | 5.615 | 5.740 | 5.539 | 5.615 | 1,375,473 | +0.03(+0.50%) |
Jun 30, 2009 | 5.782 | 5.809 | 5.393 | 5.587 | 2,005,807 | -0.10(-1.83%) |
Jun 29, 2009 | 5.560 | 5.747 | 5.233 | 5.691 | 2,115,320 | +0.12(+2.24%) |
Jun 26, 2009 | 5.157 | 5.733 | 5.157 | 5.567 | 13,521,311 | +0.51(+10.16%) |
Jun 25, 2009 | 4.831 | 5.053 | 4.768 | 5.053 | 4,082,988 | -0.15(-2.80%) |
Jun 24, 2009 | 5.435 | 5.449 | 5.136 | 5.199 | 970,440 | -0.19(-3.60%) |
Jun 23, 2009 | 5.490 | 5.668 | 4.977 | 5.393 | 1,701,365 | -0.03(-0.64%) |
Jun 22, 2009 | 5.400 | 5.511 | 5.206 | 5.428 | 1,605,781 | -0.02(-0.38%) |
Jun 19, 2009 | 5.476 | 5.532 | 5.324 | 5.449 | 1,562,210 | +0.04(+0.77%) |
Jun 18, 2009 | 5.386 | 5.594 | 5.275 | 5.407 | 792,201 | +0.01(+0.26%) |
Jun 17, 2009 | 5.733 | 5.733 | 5.025 | 5.393 | 1,702,641 | -0.36(-6.27%) |
Jun 16, 2009 | 5.747 | 5.934 | 5.567 | 5.754 | 2,205,223 | +0.03(+0.61%) |
Jun 15, 2009 | 5.573 | 5.816 | 5.560 | 5.719 | 1,322,459 | +0.06(+1.10%) |
Jun 12, 2009 | 5.567 | 5.872 | 5.567 | 5.657 | 1,004,047 | +0.06(+0.99%) |
Jun 11, 2009 | 5.490 | 5.761 | 5.462 | 5.601 | 847,394 | +0.11(+2.02%) |
Jun 10, 2009 | 5.490 | 5.553 | 5.400 | 5.490 | 875,100 | +0.04(+0.76%) |
Jun 09, 2009 | 5.428 | 5.553 | 5.310 | 5.449 | 1,084,716 | +0.04(+0.77%) |
Jun 08, 2009 | 5.351 | 5.469 | 5.282 | 5.407 | 516,764 | +0.01(+0.26%) |
Jun 05, 2009 | 5.580 | 5.685 | 5.185 | 5.393 | 1,048,105 | -0.16(-2.88%) |
Jun 04, 2009 | 5.115 | 5.553 | 4.977 | 5.553 | 1,183,844 | +0.47(+9.29%) |
Jun 03, 2009 | 5.164 | 5.296 | 4.997 | 5.081 | 864,608 | -0.09(-1.75%) |
Jun 02, 2009 | 5.421 | 5.615 | 5.136 | 5.171 | 1,942,608 | -0.47(-8.36%) |
Jun 01, 2009 | 5.220 | 5.705 | 5.157 | 5.643 | 1,595,885 | +0.47(+8.98%) |
May 29, 2009 | 4.935 | 5.178 | 4.775 | 5.178 | 1,386,365 | +0.11(+2.19%) |
May 28, 2009 | 4.900 | 5.074 | 4.650 | 5.067 | 1,239,304 | +0.31(+6.41%) |
May 27, 2009 | 4.990 | 5.046 | 4.699 | 4.761 | 1,932,440 | -0.23(-4.59%) |
May 26, 2009 | 4.616 | 5.046 | 4.602 | 4.990 | 1,215,665 | +0.40(+8.77%) |
May 22, 2009 | 4.678 | 4.852 | 4.539 | 4.588 | 610,947 | -0.07(-1.49%) |
May 21, 2009 | 4.560 | 4.685 | 4.282 | 4.657 | 1,260,845 | +0.03(+0.60%) |
May 20, 2009 | 4.872 | 5.102 | 4.602 | 4.630 | 1,341,521 | -0.17(-3.47%) |
May 19, 2009 | 5.213 | 5.247 | 4.782 | 4.796 | 1,467,591 | -0.40(-7.62%) |
May 18, 2009 | 4.678 | 5.220 | 4.678 | 5.192 | 1,147,978 | +0.60(+13.16%) |
May 15, 2009 | 4.984 | 5.053 | 4.532 | 4.588 | 1,699,979 | -0.40(-8.07%) |
May 14, 2009 | 4.685 | 5.046 | 4.470 | 4.990 | 1,688,288 | +0.30(+6.36%) |
May 13, 2009 | 4.852 | 5.136 | 4.671 | 4.692 | 2,266,999 | -0.33(-6.63%) |
May 12, 2009 | 5.560 | 5.761 | 4.685 | 5.025 | 2,241,210 | -0.49(-8.82%) |
May 11, 2009 | 5.296 | 5.747 | 5.081 | 5.511 | 2,287,707 | +0.16(+2.98%) |
May 08, 2009 | 4.775 | 5.587 | 4.754 | 5.351 | 3,492,293 | +0.76(+16.47%) |
May 07, 2009 | 4.963 | 5.147 | 4.505 | 4.595 | 3,243,338 | -0.12(-2.65%) |
May 06, 2009 | 4.498 | 4.859 | 4.248 | 4.720 | 2,365,728 | +0.27(+6.08%) |
May 05, 2009 | 4.019 | 4.512 | 4.019 | 4.449 | 1,673,143 | +0.28(+6.83%) |
May 04, 2009 | 3.845 | 4.192 | 3.817 | 4.165 | 2,028,313 | +0.61(+17.19%) |
May 01, 2009 | 3.547 | 3.687 | 3.491 | 3.554 | 928,673 | -0.08(-2.10%) |
Apr 30, 2009 | 3.783 | 3.873 | 3.588 | 3.630 | 2,570,168 | -0.05(-1.32%) |
Apr 29, 2009 | 3.505 | 3.693 | 3.394 | 3.679 | 1,276,374 | +0.18(+5.16%) |
Apr 28, 2009 | 3.269 | 3.575 | 3.234 | 3.498 | 1,112,701 | +0.17(+5.00%) |
Apr 27, 2009 | 3.408 | 3.554 | 3.318 | 3.332 | 1,300,055 | -0.14(-4.00%) |
Apr 24, 2009 | 3.332 | 3.623 | 3.332 | 3.470 | 2,053,153 | +0.07(+2.04%) |
Apr 23, 2009 | 3.554 | 3.672 | 3.089 | 3.401 | 3,176,871 | -0.17(-4.67%) |
Apr 22, 2009 | 3.776 | 3.908 | 3.491 | 3.568 | 2,164,622 | -0.22(-5.86%) |
Apr 21, 2009 | 3.463 | 3.817 | 3.130 | 3.790 | 4,863,846 | -0.15(-3.70%) |
Apr 20, 2009 | 4.546 | 5.102 | 3.922 | 3.935 | 3,853,188 | -0.88(-18.30%) |
Apr 17, 2009 | 4.171 | 4.866 | 4.171 | 4.817 | 2,454,808 | +0.62(+14.71%) |
Apr 16, 2009 | 4.185 | 4.269 | 4.026 | 4.199 | 1,457,204 | +0.13(+3.24%) |
Apr 15, 2009 | 3.693 | 4.074 | 3.470 | 4.067 | 1,805,084 | +0.40(+10.77%) |
Apr 14, 2009 | 3.963 | 4.095 | 3.672 | 3.672 | 1,612,795 | -0.35(-8.64%) |
Apr 13, 2009 | 3.748 | 4.053 | 3.575 | 4.019 | 1,613,195 | +0.22(+5.85%) |
Apr 09, 2009 | 3.477 | 3.797 | 3.366 | 3.797 | 2,375,449 | +0.63(+19.96%) |
Apr 08, 2009 | 3.193 | 3.373 | 3.054 | 3.165 | 1,147,490 | +0.03(+1.11%) |
Apr 07, 2009 | 3.137 | 3.470 | 3.130 | 3.130 | 1,381,643 | -0.08(-2.38%) |
Apr 06, 2009 | 3.401 | 3.436 | 3.193 | 3.207 | 773,641 | -0.21(-6.10%) |
Apr 03, 2009 | 3.193 | 3.415 | 3.040 | 3.415 | 1,068,122 | +0.15(+4.68%) |
Apr 02, 2009 | 3.380 | 3.804 | 3.200 | 3.262 | 1,763,438 | +0.07(+2.17%) |
Apr 01, 2009 | 2.873 | 3.234 | 2.776 | 3.193 | 1,352,187 | +0.24(+8.24%) |
Mar 31, 2009 | 2.825 | 2.950 | 2.825 | 2.950 | 1,069,375 | +0.18(+6.52%) |
Mar 30, 2009 | 2.790 | 3.019 | 2.769 | 2.769 | 1,244,550 | -0.48(-14.74%) |
Mar 26, 2009 | 3.179 | 3.265 | 2.998 | 3.248 | 1,160,432 | +0.16(+5.17%) |
Mar 25, 2009 | 3.089 | 3.366 | 2.853 | 3.089 | 1,796,544 | +0.05(+1.60%) |
Mar 24, 2009 | 3.526 | 3.554 | 3.005 | 3.040 | 2,129,109 | -0.56(-15.61%) |
Mar 23, 2009 | 3.241 | 3.602 | 3.193 | 3.602 | 2,210,502 | +0.60(+20.14%) |
Mar 20, 2009 | 3.026 | 3.047 | 2.811 | 2.998 | 1,941,755 | +0.01(+0.23%) |
Mar 19, 2009 | 3.345 | 3.408 | 2.880 | 2.991 | 1,857,450 | -0.29(-8.88%) |
Mar 18, 2009 | 3.047 | 3.283 | 2.908 | 3.283 | 2,113,911 | +0.20(+6.53%) |
Mar 17, 2009 | 2.915 | 3.082 | 2.769 | 3.082 | 1,817,619 | +0.15(+4.96%) |
Mar 16, 2009 | 3.262 | 3.387 | 2.853 | 2.936 | 2,631,658 | -0.27(-8.44%) |
Mar 13, 2009 | 3.144 | 3.207 | 2.964 | 3.207 | 0 | +0.11(+3.59%) |
Mar 12, 2009 | 2.721 | 3.130 | 2.520 | 3.096 | 2,185,662 | +0.39(+14.36%) |
Mar 11, 2009 | 2.846 | 3.047 | 2.631 | 2.707 | 2,416,069 | -0.04(-1.52%) |
Mar 10, 2009 | 2.471 | 2.790 | 2.290 | 2.749 | 2,511,130 | +0.56(+25.71%) |
Mar 09, 2009 | 2.013 | 2.325 | 1.985 | 2.186 | 2,039,562 | +0.12(+6.06%) |
Mar 06, 2009 | 2.186 | 2.297 | 1.978 | 2.061 | 0 | -0.04(-1.98%) |
Mar 05, 2009 | 2.172 | 2.311 | 2.041 | 2.103 | 2,250,821 | -0.14(-6.19%) |
Mar 04, 2009 | 2.422 | 2.471 | 2.145 | 2.242 | 2,685,216 | -0.12(-5.28%) |
Mar 02, 2009 | 2.624 | 2.756 | 2.367 | 2.367 | 1,966,408 | -0.33(-12.11%) |
Feb 27, 2009 | 2.769 | 3.005 | 2.533 | 2.693 | 0 | -0.15(-5.37%) |
Feb 26, 2009 | 2.658 | 3.457 | 2.520 | 2.846 | 4,792,748 | +0.40(+16.15%) |
Feb 25, 2009 | 2.360 | 2.665 | 2.152 | 2.450 | 2,398,955 | +0.09(+3.82%) |
Feb 24, 2009 | 2.256 | 2.395 | 2.041 | 2.360 | 2,269,382 | +0.28(+13.33%) |
Feb 23, 2009 | 2.221 | 2.415 | 2.082 | 2.082 | 1,568,159 | -0.10(-4.76%) |
Feb 20, 2009 | 2.297 | 2.360 | 1.985 | 2.186 | 0 | -0.13(-5.69%) |
Feb 19, 2009 | 2.589 | 2.631 | 2.318 | 2.318 | 1,634,095 | -0.19(-7.73%) |
Feb 18, 2009 | 2.520 | 2.915 | 2.277 | 2.513 | 2,053,813 | +0.08(+3.43%) |
Feb 17, 2009 | 2.915 | 2.943 | 2.429 | 2.429 | 1,725,626 | -0.24(-9.09%) |
Feb 13, 2009 | 2.790 | 2.818 | 2.471 | 2.672 | 1,944,308 | -0.11(-3.99%) |
Feb 12, 2009 | 2.776 | 2.846 | 2.568 | 2.783 | 1,460,728 | -0.01(-0.50%) |
Feb 11, 2009 | 2.665 | 3.012 | 2.665 | 2.797 | 1,878,692 | +0.23(+8.92%) |
Feb 10, 2009 | 3.068 | 3.309 | 2.547 | 2.568 | 3,901,573 | -0.58(-18.32%) |
Feb 09, 2009 | 3.429 | 3.463 | 3.071 | 3.144 | 2,370,936 | -0.16(-4.83%) |
Feb 06, 2009 | 2.721 | 3.526 | 2.707 | 3.304 | 0 | +0.60(+22.36%) |
Feb 05, 2009 | 2.464 | 2.887 | 2.332 | 2.700 | 2,744,696 | +0.31(+13.08%) |
Feb 04, 2009 | 2.457 | 2.547 | 2.360 | 2.388 | 2,286,246 | +0.01(+0.29%) |
Feb 03, 2009 | 2.721 | 2.728 | 2.249 | 2.381 | 3,195,454 | -0.32(-11.83%) |
Feb 02, 2009 | 2.790 | 2.853 | 2.561 | 2.700 | 2,781,549 | -0.20(-6.94%) |
Jan 30, 2009 | 2.998 | 3.186 | 2.783 | 2.901 | 0 | -0.06(-1.88%) |
Jan 29, 2009 | 3.491 | 3.540 | 2.929 | 2.957 | 3,815,691 | -0.76(-20.52%) |
Jan 28, 2009 | 3.019 | 3.908 | 2.943 | 3.720 | 5,176,670 | +0.99(+36.39%) |
Jan 27, 2009 | 2.631 | 2.728 | 2.450 | 2.728 | 4,238,691 | +0.15(+5.93%) |
Jan 26, 2009 | 3.123 | 3.366 | 2.506 | 2.575 | 4,583,905 | -0.40(-13.32%) |
Jan 23, 2009 | 3.415 | 3.457 | 2.499 | 2.971 | 0 | -0.73(-19.70%) |
Jan 22, 2009 | 4.123 | 4.158 | 3.644 | 3.699 | 2,155,551 | -0.49(-11.75%) |
Jan 21, 2009 | 4.491 | 5.136 | 3.894 | 4.192 | 3,718,852 | -0.31(-6.93%) |
Jan 20, 2009 | 5.594 | 5.608 | 4.463 | 4.505 | 2,703,068 | -1.19(-20.95%) |
Jan 16, 2009 | 6.594 | 7.975 | 5.567 | 5.698 | 0 | -1.10(-16.22%) |
Jan 15, 2009 | 7.045 | 7.142 | 6.455 | 6.802 | 1,956,391 | -0.26(-3.64%) |
Jan 14, 2009 | 7.572 | 7.635 | 7.052 | 7.059 | 1,187,128 | -0.69(-8.95%) |
Jan 13, 2009 | 7.781 | 7.871 | 7.448 | 7.753 | 1,310,106 | -0.15(-1.85%) |
Jan 12, 2009 | 8.190 | 8.273 | 7.801 | 7.899 | 1,350,382 | -0.83(-9.47%) |
Jan 09, 2009 | 9.467 | 9.467 | 8.683 | 8.725 | 1,040,374 | -0.70(-7.44%) |
Jan 08, 2009 | 9.405 | 9.564 | 9.294 | 9.426 | 749,912 | -0.17(-1.81%) |
Jan 07, 2009 | 9.655 | 9.835 | 9.467 | 9.599 | 1,052,311 | -0.20(-2.05%) |
Jan 06, 2009 | 9.412 | 9.953 | 9.412 | 9.800 | 865,847 | +0.26(+2.69%) |
Jan 05, 2009 | 9.745 | 9.745 | 9.453 | 9.544 | 510,141 | -0.08(-0.79%) |
Jan 02, 2009 | 9.592 | 9.648 | 9.210 | 9.620 | 0 | +0.06(+0.58%) |
Jan 01, 2009 | 9.023 | 9.578 | 9.002 | 9.564 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.023 | 9.578 | 9.002 | 9.564 | 1,169,491 | +0.54(+6.00%) |
Dec 30, 2008 | 8.600 | 9.037 | 8.537 | 9.023 | 371,108 | +0.43(+5.01%) |
Dec 29, 2008 | 8.718 | 8.780 | 8.509 | 8.593 | 424,862 | -0.21(-2.37%) |
Dec 26, 2008 | 8.440 | 8.808 | 8.364 | 8.801 | 0 | +0.35(+4.19%) |
Dec 24, 2008 | 8.280 | 8.482 | 8.155 | 8.447 | 274,069 | +0.16(+1.93%) |
Dec 23, 2008 | 8.537 | 8.621 | 8.121 | 8.287 | 485,279 | -0.19(-2.21%) |
Dec 22, 2008 | 8.773 | 9.002 | 8.287 | 8.475 | 773,678 | -0.24(-2.71%) |
Dec 19, 2008 | 8.891 | 9.162 | 8.440 | 8.711 | 3,865,473 | +0.00(+0.00%) |
Dec 18, 2008 | 9.051 | 9.099 | 8.454 | 8.711 | 1,148,958 | -0.35(-3.91%) |
Dec 17, 2008 | 8.933 | 9.259 | 8.787 | 9.065 | 931,608 | +0.03(+0.31%) |
Dec 16, 2008 | 8.974 | 9.210 | 8.509 | 9.037 | 1,799,026 | +0.12(+1.32%) |
Dec 15, 2008 | 9.204 | 9.377 | 8.697 | 8.919 | 1,204,463 | -0.27(-2.95%) |
Dec 12, 2008 | 8.627 | 9.370 | 8.378 | 9.190 | 0 | +0.53(+6.09%) |
Dec 11, 2008 | 9.252 | 9.419 | 8.627 | 8.662 | 984,014 | -0.75(-7.96%) |
Dec 10, 2008 | 9.814 | 9.932 | 9.162 | 9.412 | 1,193,821 | -0.33(-3.35%) |
Dec 09, 2008 | 10.13 | 10.27 | 9.676 | 9.738 | 936,560 | -0.45(-4.43%) |
Dec 08, 2008 | 10.29 | 10.77 | 9.988 | 10.19 | 1,024,529 | +0.17(+1.73%) |
Dec 05, 2008 | 9.356 | 10.02 | 8.711 | 10.02 | 0 | +0.40(+4.11%) |
Dec 04, 2008 | 9.301 | 10.09 | 9.217 | 9.620 | 621,397 | +0.11(+1.17%) |
Dec 03, 2008 | 9.002 | 9.564 | 8.836 | 9.509 | 684,869 | +0.26(+2.78%) |
Dec 02, 2008 | 8.586 | 9.544 | 8.447 | 9.252 | 700,785 | +0.81(+9.53%) |
Dec 01, 2008 | 9.800 | 10.01 | 8.433 | 8.447 | 771,893 | -1.96(-18.87%) |
Nov 28, 2008 | 9.856 | 10.43 | 9.689 | 10.41 | 409,997 | +0.49(+4.89%) |
Nov 26, 2008 | 9.099 | 9.967 | 8.933 | 9.925 | 628,039 | +0.70(+7.60%) |
Nov 25, 2008 | 9.002 | 9.245 | 8.745 | 9.224 | 1,194,720 | +0.28(+3.18%) |
Nov 24, 2008 | 8.329 | 9.169 | 8.051 | 8.940 | 1,319,528 | +0.82(+10.09%) |
Nov 21, 2008 | 8.211 | 8.405 | 7.073 | 8.121 | 1,572,112 | +0.08(+0.95%) |
Nov 20, 2008 | 8.988 | 9.183 | 7.975 | 8.044 | 1,174,497 | -1.24(-13.38%) |
Nov 19, 2008 | 10.29 | 10.52 | 9.287 | 9.287 | 874,969 | -1.10(-10.56%) |
Nov 18, 2008 | 10.31 | 10.83 | 9.967 | 10.38 | 960,401 | -0.08(-0.73%) |
Nov 17, 2008 | 10.56 | 10.88 | 10.42 | 10.46 | 700,072 | -0.26(-2.40%) |
Nov 14, 2008 | 11.08 | 11.40 | 10.58 | 10.72 | 0 | -0.63(-5.57%) |
Nov 13, 2008 | 10.58 | 11.35 | 9.828 | 11.35 | 1,284,260 | +0.87(+8.28%) |
Nov 12, 2008 | 11.05 | 11.24 | 10.32 | 10.48 | 875,006 | -0.67(-5.98%) |
Nov 11, 2008 | 11.29 | 11.46 | 10.94 | 11.15 | 542,359 | -0.20(-1.77%) |
Nov 10, 2008 | 11.82 | 11.92 | 11.14 | 11.35 | 1,041,129 | -0.28(-2.39%) |
Nov 07, 2008 | 11.99 | 12.33 | 11.08 | 11.63 | 0 | -0.14(-1.18%) |
Nov 06, 2008 | 12.70 | 12.94 | 11.65 | 11.76 | 707,515 | -0.94(-7.43%) |
Nov 05, 2008 | 13.67 | 13.78 | 12.60 | 12.71 | 764,550 | -1.09(-7.90%) |
Nov 04, 2008 | 13.40 | 13.98 | 13.25 | 13.80 | 762,270 | +0.41(+3.06%) |
Nov 03, 2008 | 12.79 | 13.62 | 12.69 | 13.39 | 795,078 | +0.52(+4.05%) |
Oct 31, 2008 | 12.33 | 12.97 | 12.15 | 12.87 | 0 | +0.54(+4.39%) |
Oct 30, 2008 | 12.08 | 12.33 | 11.79 | 12.33 | 1,020,443 | +0.42(+3.56%) |
Oct 29, 2008 | 11.84 | 12.32 | 11.34 | 11.90 | 1,250,417 | -0.06(-0.46%) |
Oct 28, 2008 | 11.28 | 12.00 | 10.68 | 11.96 | 1,458,123 | +0.90(+8.09%) |
Oct 27, 2008 | 11.44 | 11.90 | 11.02 | 11.06 | 912,338 | -0.58(-5.01%) |
Oct 24, 2008 | 10.92 | 11.97 | 10.91 | 11.65 | 0 | -0.25(-2.10%) |
Oct 23, 2008 | 12.63 | 12.63 | 11.56 | 11.90 | 1,341,108 | -0.49(-3.98%) |
Oct 22, 2008 | 12.69 | 12.91 | 12.16 | 12.39 | 1,035,291 | -0.40(-3.09%) |
Oct 21, 2008 | 13.42 | 13.44 | 12.39 | 12.79 | 1,505,663 | -0.65(-4.86%) |
Oct 20, 2008 | 13.34 | 13.44 | 12.81 | 13.44 | 1,285,864 | +0.43(+3.31%) |
Oct 17, 2008 | 12.89 | 13.97 | 12.65 | 13.01 | 0 | -0.33(-2.45%) |
Oct 16, 2008 | 12.75 | 13.33 | 11.97 | 13.33 | 1,629,850 | +0.69(+5.43%) |
Oct 15, 2008 | 13.59 | 13.59 | 12.54 | 12.65 | 1,733,171 | -1.19(-8.58%) |
Oct 14, 2008 | 13.52 | 14.75 | 12.87 | 13.83 | 1,677,385 | +0.38(+2.84%) |
Oct 13, 2008 | 13.24 | 13.48 | 12.11 | 13.45 | 1,958,222 | +0.75(+5.90%) |
Oct 10, 2008 | 11.53 | 13.19 | 10.68 | 12.70 | 0 | +0.89(+7.52%) |
Oct 09, 2008 | 13.66 | 13.89 | 11.76 | 11.81 | 2,338,195 | -1.69(-12.54%) |
Oct 08, 2008 | 14.22 | 14.22 | 13.41 | 13.51 | 1,377,111 | -0.36(-2.60%) |
Oct 07, 2008 | 14.44 | 14.92 | 13.40 | 13.87 | 1,412,156 | -0.43(-3.01%) |
Oct 06, 2008 | 17.11 | 17.35 | 11.99 | 14.30 | 1,970,608 | -2.87(-16.73%) |
Oct 03, 2008 | 17.51 | 17.91 | 16.60 | 17.17 | 0 | -0.01(-0.04%) |
Oct 02, 2008 | 17.56 | 18.66 | 16.94 | 17.18 | 547,649 | -0.37(-2.14%) |