Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.550 | 8.650 | 8.080 | 8.210 | 308,618 | -0.33(-3.86%) |
Sep 29, 2009 | 8.400 | 8.630 | 8.320 | 8.540 | 230,618 | +0.10(+1.18%) |
Sep 28, 2009 | 8.450 | 8.600 | 8.400 | 8.440 | 184,152 | +0.03(+0.36%) |
Sep 25, 2009 | 8.320 | 8.490 | 8.230 | 8.410 | 203,645 | +0.03(+0.36%) |
Sep 24, 2009 | 8.500 | 8.600 | 8.150 | 8.380 | 279,912 | -0.09(-1.06%) |
Sep 23, 2009 | 8.980 | 9.140 | 8.410 | 8.470 | 455,610 | -0.24(-2.76%) |
Sep 22, 2009 | 9.150 | 9.300 | 8.710 | 8.710 | 211,851 | -0.32(-3.54%) |
Sep 21, 2009 | 8.650 | 9.390 | 8.580 | 9.030 | 416,784 | +0.29(+3.32%) |
Sep 18, 2009 | 8.360 | 8.750 | 8.140 | 8.740 | 375,629 | +0.41(+4.92%) |
Sep 17, 2009 | 8.590 | 8.639 | 8.160 | 8.330 | 188,773 | -0.25(-2.91%) |
Sep 16, 2009 | 8.510 | 8.600 | 8.360 | 8.580 | 142,316 | +0.06(+0.70%) |
Sep 15, 2009 | 8.280 | 8.520 | 8.160 | 8.520 | 234,490 | +0.22(+2.65%) |
Sep 14, 2009 | 8.360 | 8.360 | 8.040 | 8.300 | 234,812 | -0.19(-2.24%) |
Sep 11, 2009 | 8.790 | 8.827 | 8.310 | 8.490 | 230,067 | -0.12(-1.39%) |
Sep 10, 2009 | 8.750 | 8.770 | 8.470 | 8.610 | 197,112 | -0.13(-1.49%) |
Sep 09, 2009 | 8.830 | 8.950 | 8.540 | 8.740 | 438,355 | +0.24(+2.82%) |
Sep 08, 2009 | 8.020 | 8.730 | 7.920 | 8.500 | 776,614 | +0.61(+7.73%) |
Sep 04, 2009 | 7.610 | 8.050 | 7.600 | 7.890 | 352,833 | +0.28(+3.68%) |
Sep 03, 2009 | 7.410 | 8.230 | 7.400 | 7.610 | 980,962 | +0.35(+4.82%) |
Sep 02, 2009 | 6.930 | 7.290 | 6.800 | 7.260 | 308,505 | +0.32(+4.61%) |
Sep 01, 2009 | 6.970 | 7.300 | 6.880 | 6.940 | 266,520 | -0.07(-1.00%) |
Aug 31, 2009 | 6.970 | 7.010 | 6.850 | 7.010 | 172,478 | -0.07(-0.99%) |
Aug 28, 2009 | 7.260 | 7.290 | 6.950 | 7.080 | 174,268 | -0.11(-1.53%) |
Aug 27, 2009 | 7.300 | 7.310 | 6.890 | 7.190 | 208,852 | +0.03(+0.42%) |
Aug 26, 2009 | 7.250 | 7.390 | 7.020 | 7.160 | 488,346 | -0.05(-0.69%) |
Aug 25, 2009 | 6.280 | 7.240 | 6.270 | 7.210 | 1,225,371 | +0.94(+14.99%) |
Aug 24, 2009 | 5.770 | 6.280 | 5.730 | 6.270 | 414,000 | +0.50(+8.67%) |
Aug 21, 2009 | 5.760 | 5.790 | 5.510 | 5.770 | 305,112 | +0.10(+1.76%) |
Aug 20, 2009 | 5.580 | 5.690 | 5.530 | 5.670 | 218,205 | +0.09(+1.61%) |
Aug 19, 2009 | 5.410 | 5.650 | 5.320 | 5.580 | 208,297 | +0.08(+1.45%) |
Aug 18, 2009 | 5.390 | 5.590 | 5.170 | 5.500 | 164,442 | +0.14(+2.61%) |
Aug 17, 2009 | 5.410 | 5.450 | 5.100 | 5.360 | 222,691 | -0.16(-2.90%) |
Aug 14, 2009 | 5.660 | 5.720 | 5.420 | 5.520 | 199,674 | -0.22(-3.83%) |
Aug 13, 2009 | 5.670 | 5.750 | 5.560 | 5.740 | 122,514 | +0.13(+2.32%) |
Aug 12, 2009 | 5.540 | 5.750 | 5.540 | 5.610 | 179,366 | +0.06(+1.08%) |
Aug 11, 2009 | 5.420 | 5.660 | 5.420 | 5.550 | 152,649 | -0.08(-1.42%) |
Aug 10, 2009 | 5.630 | 5.650 | 5.550 | 5.630 | 105,737 | -0.04(-0.71%) |
Aug 07, 2009 | 5.800 | 5.800 | 5.591 | 5.670 | 170,975 | -0.02(-0.35%) |
Aug 06, 2009 | 5.870 | 5.870 | 5.590 | 5.690 | 177,680 | -0.13(-2.23%) |
Aug 05, 2009 | 5.920 | 5.920 | 5.740 | 5.820 | 183,737 | -0.09(-1.52%) |
Aug 04, 2009 | 5.780 | 5.970 | 5.730 | 5.910 | 209,625 | +0.05(+0.85%) |
Aug 03, 2009 | 5.790 | 6.000 | 5.660 | 5.860 | 275,866 | +0.16(+2.81%) |
Jul 31, 2009 | 5.630 | 5.900 | 5.540 | 5.700 | 288,652 | +0.02(+0.35%) |
Jul 30, 2009 | 5.720 | 5.860 | 5.480 | 5.680 | 299,357 | +0.08(+1.43%) |
Jul 29, 2009 | 5.780 | 5.950 | 5.510 | 5.600 | 430,096 | -0.18(-3.11%) |
Jul 28, 2009 | 5.390 | 5.800 | 5.340 | 5.780 | 254,900 | +0.36(+6.64%) |
Jul 27, 2009 | 5.220 | 5.430 | 5.110 | 5.420 | 214,472 | +0.28(+5.45%) |
Jul 24, 2009 | 5.000 | 5.180 | 4.870 | 5.140 | 235,816 | +0.14(+2.80%) |
Jul 23, 2009 | 4.600 | 5.220 | 4.600 | 5.000 | 456,030 | +0.36(+7.76%) |
Jul 22, 2009 | 4.510 | 4.790 | 4.510 | 4.640 | 122,451 | -0.07(-1.49%) |
Jul 21, 2009 | 4.680 | 4.730 | 4.595 | 4.710 | 108,822 | +0.02(+0.43%) |
Jul 20, 2009 | 4.720 | 4.820 | 4.570 | 4.690 | 104,911 | +0.02(+0.43%) |
Jul 17, 2009 | 4.750 | 4.850 | 4.530 | 4.670 | 97,308 | -0.06(-1.27%) |
Jul 16, 2009 | 4.700 | 4.800 | 4.590 | 4.730 | 93,238 | +0.01(+0.21%) |
Jul 15, 2009 | 4.460 | 4.770 | 4.430 | 4.720 | 156,668 | +0.35(+8.01%) |
Jul 14, 2009 | 4.480 | 4.480 | 4.300 | 4.370 | 94,395 | -0.11(-2.46%) |
Jul 13, 2009 | 4.320 | 4.490 | 4.240 | 4.480 | 106,788 | +0.12(+2.75%) |
Jul 10, 2009 | 4.240 | 4.410 | 4.200 | 4.360 | 77,090 | +0.10(+2.35%) |
Jul 09, 2009 | 4.480 | 4.530 | 4.250 | 4.260 | 134,693 | -0.20(-4.48%) |
Jul 08, 2009 | 4.780 | 4.880 | 4.360 | 4.460 | 252,250 | -0.31(-6.50%) |
Jul 07, 2009 | 4.880 | 4.980 | 4.730 | 4.770 | 108,228 | -0.09(-1.85%) |
Jul 06, 2009 | 4.780 | 4.880 | 4.600 | 4.860 | 141,604 | +0.08(+1.67%) |
Jul 02, 2009 | 5.010 | 5.050 | 4.580 | 4.780 | 216,367 | -0.22(-4.40%) |
Jul 01, 2009 | 5.010 | 5.110 | 4.920 | 5.000 | 208,825 | +0.06(+1.21%) |
Jun 30, 2009 | 4.890 | 5.140 | 4.850 | 4.940 | 272,998 | +0.03(+0.61%) |
Jun 29, 2009 | 4.930 | 5.190 | 4.810 | 4.910 | 293,224 | -0.02(-0.41%) |
Jun 26, 2009 | 4.440 | 4.940 | 4.300 | 4.930 | 1,062,758 | +0.44(+9.80%) |
Jun 25, 2009 | 4.240 | 4.520 | 4.120 | 4.490 | 126,946 | +0.35(+8.45%) |
Jun 24, 2009 | 4.270 | 4.310 | 4.130 | 4.140 | 160,877 | -0.04(-0.96%) |
Jun 23, 2009 | 4.420 | 4.500 | 4.140 | 4.180 | 199,649 | -0.22(-5.00%) |
Jun 22, 2009 | 4.540 | 4.590 | 4.360 | 4.400 | 298,451 | +0.06(+1.38%) |
Jun 19, 2009 | 4.330 | 4.390 | 4.270 | 4.340 | 237,262 | +0.06(+1.40%) |
Jun 18, 2009 | 4.160 | 4.290 | 4.050 | 4.280 | 120,365 | +0.06(+1.42%) |
Jun 17, 2009 | 4.000 | 4.280 | 4.000 | 4.220 | 144,058 | +0.21(+5.24%) |
Jun 16, 2009 | 4.100 | 4.220 | 4.000 | 4.010 | 100,547 | -0.08(-1.96%) |
Jun 15, 2009 | 4.250 | 4.250 | 4.020 | 4.090 | 170,973 | -0.20(-4.66%) |
Jun 12, 2009 | 4.000 | 4.310 | 4.000 | 4.290 | 259,997 | +0.25(+6.19%) |
Jun 11, 2009 | 4.000 | 4.150 | 3.990 | 4.040 | 127,496 | +0.05(+1.25%) |
Jun 10, 2009 | 4.000 | 4.030 | 3.930 | 3.990 | 185,699 | +0.03(+0.76%) |
Jun 09, 2009 | 4.100 | 4.150 | 3.900 | 3.960 | 290,484 | +0.03(+0.76%) |
Jun 08, 2009 | 4.080 | 4.290 | 3.830 | 3.930 | 438,102 | -0.29(-6.87%) |
Jun 05, 2009 | 4.100 | 4.230 | 4.040 | 4.220 | 213,016 | +0.12(+2.93%) |
Jun 04, 2009 | 3.960 | 4.100 | 3.820 | 4.100 | 223,937 | +0.16(+4.06%) |
Jun 03, 2009 | 3.880 | 3.960 | 3.750 | 3.940 | 126,552 | +0.03(+0.77%) |
Jun 02, 2009 | 3.940 | 4.100 | 3.680 | 3.910 | 466,949 | +0.01(+0.26%) |
Jun 01, 2009 | 4.000 | 4.080 | 3.840 | 3.900 | 282,284 | -0.07(-1.76%) |
May 29, 2009 | 3.900 | 3.990 | 3.810 | 3.970 | 133,715 | +0.10(+2.58%) |
May 28, 2009 | 3.810 | 3.930 | 3.670 | 3.870 | 105,078 | +0.12(+3.20%) |
May 27, 2009 | 3.760 | 3.900 | 3.690 | 3.750 | 98,034 | -0.04(-1.06%) |
May 26, 2009 | 3.640 | 3.900 | 3.630 | 3.790 | 162,753 | +0.12(+3.27%) |
May 22, 2009 | 3.810 | 3.840 | 3.660 | 3.670 | 87,772 | -0.09(-2.39%) |
May 21, 2009 | 3.870 | 3.906 | 3.700 | 3.760 | 118,854 | -0.17(-4.33%) |
May 20, 2009 | 3.810 | 4.000 | 3.780 | 3.930 | 252,430 | +0.11(+2.88%) |
May 19, 2009 | 3.900 | 3.949 | 3.760 | 3.820 | 155,582 | -0.03(-0.78%) |
May 18, 2009 | 3.900 | 3.990 | 3.810 | 3.850 | 182,115 | -0.05(-1.28%) |
May 15, 2009 | 3.920 | 3.990 | 3.810 | 3.900 | 98,333 | +0.02(+0.52%) |
May 14, 2009 | 3.830 | 4.040 | 3.780 | 3.880 | 94,889 | +0.06(+1.57%) |
May 13, 2009 | 3.950 | 4.040 | 3.820 | 3.820 | 156,488 | -0.20(-4.98%) |
May 12, 2009 | 4.040 | 4.120 | 4.000 | 4.020 | 220,235 | +0.00(+0.00%) |
May 11, 2009 | 3.770 | 4.070 | 3.770 | 4.020 | 273,314 | +0.13(+3.34%) |
May 08, 2009 | 3.850 | 3.940 | 3.744 | 3.890 | 210,161 | +0.11(+2.91%) |
May 07, 2009 | 3.550 | 3.940 | 3.550 | 3.780 | 419,418 | +0.27(+7.69%) |
May 06, 2009 | 3.580 | 3.698 | 3.400 | 3.510 | 284,649 | -0.10(-2.77%) |
May 05, 2009 | 3.880 | 3.880 | 3.570 | 3.610 | 239,934 | -0.32(-8.14%) |
May 04, 2009 | 4.160 | 4.160 | 3.800 | 3.930 | 307,552 | -0.15(-3.68%) |
May 01, 2009 | 4.250 | 4.250 | 4.000 | 4.080 | 405,077 | -0.17(-4.00%) |
Apr 30, 2009 | 4.480 | 4.830 | 4.250 | 4.250 | 293,358 | -0.30(-6.59%) |
Apr 29, 2009 | 4.390 | 4.700 | 4.320 | 4.550 | 203,427 | +0.18(+4.12%) |
Apr 28, 2009 | 4.210 | 4.440 | 4.210 | 4.370 | 135,344 | +0.17(+4.05%) |
Apr 27, 2009 | 4.330 | 4.460 | 4.180 | 4.200 | 161,172 | -0.18(-4.11%) |
Apr 24, 2009 | 4.330 | 4.470 | 4.320 | 4.380 | 153,311 | +0.10(+2.34%) |
Apr 23, 2009 | 4.590 | 4.610 | 4.190 | 4.280 | 188,468 | -0.29(-6.35%) |
Apr 22, 2009 | 4.620 | 4.820 | 4.490 | 4.570 | 149,668 | -0.15(-3.18%) |
Apr 21, 2009 | 4.640 | 4.870 | 4.560 | 4.720 | 166,745 | +0.07(+1.51%) |
Apr 20, 2009 | 4.660 | 4.920 | 4.500 | 4.650 | 160,457 | -0.13(-2.72%) |
Apr 17, 2009 | 4.790 | 4.870 | 4.650 | 4.780 | 119,156 | +0.01(+0.21%) |
Apr 16, 2009 | 4.680 | 4.860 | 4.520 | 4.770 | 161,795 | +0.13(+2.80%) |
Apr 15, 2009 | 4.650 | 4.780 | 4.520 | 4.640 | 145,514 | -0.03(-0.64%) |
Apr 14, 2009 | 4.990 | 5.000 | 4.660 | 4.670 | 389,732 | -0.31(-6.22%) |
Apr 13, 2009 | 4.670 | 4.990 | 4.500 | 4.980 | 189,108 | +0.21(+4.40%) |
Apr 09, 2009 | 4.660 | 4.780 | 4.440 | 4.770 | 160,736 | +0.26(+5.76%) |
Apr 08, 2009 | 4.330 | 4.530 | 4.300 | 4.510 | 123,937 | +0.21(+4.88%) |
Apr 07, 2009 | 4.340 | 4.490 | 4.260 | 4.300 | 117,349 | -0.12(-2.71%) |
Apr 06, 2009 | 4.450 | 4.490 | 4.300 | 4.420 | 117,295 | -0.13(-2.86%) |
Apr 03, 2009 | 4.490 | 4.560 | 4.200 | 4.550 | 198,068 | +0.06(+1.34%) |
Apr 02, 2009 | 4.460 | 4.580 | 4.350 | 4.490 | 200,578 | +0.19(+4.42%) |
Apr 01, 2009 | 4.110 | 4.400 | 4.040 | 4.300 | 151,216 | +0.07(+1.65%) |
Mar 31, 2009 | 4.420 | 4.450 | 4.230 | 4.230 | 143,850 | +0.00(+0.00%) |
Mar 30, 2009 | 4.200 | 4.250 | 3.980 | 4.230 | 137,755 | -0.31(-6.83%) |
Mar 26, 2009 | 4.270 | 4.560 | 4.090 | 4.540 | 223,377 | +0.31(+7.33%) |
Mar 25, 2009 | 4.260 | 4.465 | 3.985 | 4.230 | 225,633 | +0.00(+0.00%) |
Mar 24, 2009 | 4.180 | 4.660 | 4.100 | 4.230 | 164,262 | -0.19(-4.30%) |
Mar 23, 2009 | 4.360 | 4.430 | 4.080 | 4.420 | 235,957 | +0.34(+8.33%) |
Mar 20, 2009 | 4.360 | 4.460 | 4.080 | 4.080 | 232,416 | -0.25(-5.77%) |
Mar 19, 2009 | 4.380 | 4.390 | 4.060 | 4.330 | 135,803 | +0.02(+0.46%) |
Mar 18, 2009 | 4.160 | 4.380 | 3.860 | 4.310 | 158,767 | +0.11(+2.62%) |
Mar 17, 2009 | 3.740 | 4.200 | 3.740 | 4.200 | 233,500 | +0.47(+12.60%) |
Mar 16, 2009 | 4.130 | 4.230 | 3.700 | 3.730 | 188,480 | -0.33(-8.13%) |
Mar 13, 2009 | 3.920 | 4.240 | 3.920 | 4.060 | 160,902 | +0.16(+4.10%) |
Mar 12, 2009 | 3.480 | 3.970 | 3.450 | 3.900 | 246,206 | +0.39(+11.11%) |
Mar 11, 2009 | 3.710 | 4.000 | 3.500 | 3.510 | 216,427 | -0.13(-3.57%) |
Mar 10, 2009 | 3.050 | 3.640 | 3.000 | 3.640 | 245,821 | +0.70(+23.81%) |
Mar 09, 2009 | 3.000 | 3.348 | 2.830 | 2.940 | 267,744 | -0.05(-1.67%) |
Mar 06, 2009 | 2.770 | 3.030 | 2.680 | 2.990 | 218,934 | +0.27(+9.93%) |
Mar 05, 2009 | 3.080 | 3.180 | 2.700 | 2.720 | 373,831 | -0.46(-14.47%) |
Mar 04, 2009 | 3.150 | 3.270 | 2.980 | 3.180 | 240,584 | +0.24(+8.16%) |
Mar 02, 2009 | 3.500 | 3.580 | 2.830 | 2.940 | 438,615 | -0.63(-17.65%) |
Feb 27, 2009 | 3.790 | 3.920 | 3.540 | 3.570 | 299,321 | -0.30(-7.75%) |
Feb 26, 2009 | 4.190 | 4.400 | 3.760 | 3.870 | 246,260 | -0.28(-6.75%) |
Feb 25, 2009 | 4.580 | 4.580 | 4.150 | 4.150 | 232,434 | -0.51(-10.94%) |
Feb 24, 2009 | 4.330 | 4.670 | 4.230 | 4.660 | 218,002 | +0.43(+10.17%) |
Feb 23, 2009 | 4.500 | 4.750 | 4.200 | 4.230 | 187,412 | -0.20(-4.51%) |
Feb 20, 2009 | 4.560 | 4.660 | 4.310 | 4.430 | 182,373 | -0.22(-4.73%) |
Feb 19, 2009 | 4.720 | 4.890 | 4.590 | 4.650 | 187,170 | +0.00(+0.00%) |
Feb 18, 2009 | 4.810 | 4.830 | 4.620 | 4.650 | 75,182 | -0.03(-0.64%) |
Feb 17, 2009 | 4.800 | 4.950 | 4.450 | 4.680 | 207,743 | -0.25(-5.07%) |
Feb 13, 2009 | 5.180 | 5.250 | 4.880 | 4.930 | 179,604 | -0.22(-4.27%) |
Feb 12, 2009 | 4.950 | 5.580 | 4.700 | 5.150 | 781,575 | +0.36(+7.52%) |
Feb 11, 2009 | 4.810 | 4.910 | 4.630 | 4.790 | 104,713 | +0.06(+1.27%) |
Feb 10, 2009 | 4.900 | 5.130 | 4.730 | 4.730 | 132,393 | -0.23(-4.64%) |
Feb 09, 2009 | 5.050 | 5.210 | 4.870 | 4.960 | 95,646 | -0.09(-1.78%) |
Feb 06, 2009 | 4.780 | 5.100 | 4.700 | 5.050 | 254,190 | +0.25(+5.21%) |
Feb 05, 2009 | 5.160 | 5.160 | 4.600 | 4.800 | 464,491 | +0.00(+0.00%) |
Feb 04, 2009 | 4.900 | 5.100 | 4.710 | 4.800 | 179,231 | -0.10(-2.04%) |
Feb 03, 2009 | 4.810 | 5.170 | 4.700 | 4.900 | 305,669 | +0.17(+3.59%) |
Feb 02, 2009 | 4.090 | 4.900 | 4.090 | 4.730 | 303,750 | +0.58(+13.98%) |
Jan 30, 2009 | 4.010 | 4.280 | 3.970 | 4.150 | 290,160 | +0.22(+5.60%) |
Jan 29, 2009 | 3.870 | 4.090 | 3.870 | 3.930 | 169,954 | +0.01(+0.26%) |
Jan 28, 2009 | 3.810 | 4.090 | 3.790 | 3.920 | 249,144 | +0.21(+5.66%) |
Jan 27, 2009 | 3.610 | 3.740 | 3.560 | 3.710 | 69,155 | +0.11(+3.06%) |
Jan 26, 2009 | 3.570 | 3.770 | 3.450 | 3.600 | 101,165 | -0.02(-0.55%) |
Jan 23, 2009 | 3.370 | 3.830 | 3.350 | 3.620 | 97,582 | +0.13(+3.72%) |
Jan 22, 2009 | 3.650 | 3.790 | 3.460 | 3.490 | 80,608 | -0.26(-6.93%) |
Jan 21, 2009 | 3.470 | 3.750 | 3.260 | 3.750 | 157,542 | +0.36(+10.62%) |
Jan 20, 2009 | 3.920 | 3.990 | 3.390 | 3.390 | 278,746 | -0.60(-15.04%) |
Jan 16, 2009 | 3.700 | 4.000 | 3.550 | 3.990 | 194,715 | +0.24(+6.40%) |
Jan 15, 2009 | 3.770 | 3.800 | 3.500 | 3.750 | 141,366 | -0.02(-0.53%) |
Jan 14, 2009 | 3.860 | 3.990 | 3.740 | 3.770 | 103,392 | -0.17(-4.31%) |
Jan 13, 2009 | 3.960 | 4.000 | 3.680 | 3.940 | 172,814 | +0.17(+4.51%) |
Jan 12, 2009 | 3.780 | 3.993 | 3.770 | 3.770 | 212,415 | +0.00(+0.00%) |
Jan 09, 2009 | 4.070 | 4.150 | 3.750 | 3.770 | 156,119 | -0.30(-7.37%) |
Jan 08, 2009 | 3.810 | 4.080 | 3.720 | 4.070 | 174,464 | +0.23(+5.99%) |
Jan 07, 2009 | 3.700 | 3.850 | 3.550 | 3.840 | 114,915 | +0.11(+2.95%) |
Jan 06, 2009 | 3.730 | 3.850 | 3.640 | 3.730 | 111,073 | +0.06(+1.63%) |
Jan 05, 2009 | 3.680 | 3.780 | 3.240 | 3.670 | 124,543 | +0.00(+0.00%) |
Jan 02, 2009 | 3.490 | 3.680 | 3.250 | 3.670 | 123,817 | +0.19(+5.46%) |
Dec 31, 2008 | 3.150 | 3.480 | 2.900 | 3.480 | 440,972 | +0.29(+9.09%) |
Dec 30, 2008 | 3.300 | 3.420 | 3.070 | 3.190 | 232,607 | -0.10(-3.04%) |
Dec 29, 2008 | 3.610 | 3.630 | 3.160 | 3.290 | 326,183 | -0.37(-10.11%) |
Dec 26, 2008 | 3.600 | 3.670 | 3.550 | 3.660 | 108,465 | +0.04(+1.10%) |
Dec 24, 2008 | 3.590 | 3.730 | 3.550 | 3.620 | 99,724 | -0.02(-0.55%) |
Dec 23, 2008 | 3.740 | 3.750 | 3.510 | 3.640 | 252,635 | -0.11(-2.93%) |
Dec 22, 2008 | 3.750 | 3.850 | 3.480 | 3.750 | 175,168 | +0.00(+0.00%) |
Dec 19, 2008 | 3.920 | 3.960 | 3.560 | 3.750 | 266,146 | +0.07(+1.90%) |
Dec 18, 2008 | 3.940 | 3.950 | 3.520 | 3.680 | 181,071 | +0.19(+5.44%) |
Dec 17, 2008 | 3.700 | 3.740 | 3.370 | 3.490 | 159,328 | -0.26(-6.93%) |
Dec 16, 2008 | 3.200 | 3.850 | 3.190 | 3.750 | 242,953 | +0.60(+19.05%) |
Dec 15, 2008 | 3.280 | 3.410 | 3.020 | 3.150 | 125,099 | -0.10(-3.08%) |
Dec 12, 2008 | 2.990 | 3.280 | 2.800 | 3.250 | 173,655 | +0.21(+6.91%) |
Dec 11, 2008 | 3.410 | 3.490 | 3.000 | 3.040 | 140,806 | -0.41(-11.88%) |
Dec 10, 2008 | 3.210 | 3.570 | 3.200 | 3.450 | 194,634 | +0.29(+9.18%) |
Dec 09, 2008 | 3.600 | 4.000 | 3.160 | 3.160 | 317,224 | -0.54(-14.59%) |
Dec 08, 2008 | 3.230 | 3.750 | 3.190 | 3.700 | 337,536 | +0.51(+15.99%) |
Dec 05, 2008 | 2.700 | 3.190 | 2.650 | 3.190 | 166,744 | +0.38(+13.52%) |
Dec 04, 2008 | 2.700 | 2.980 | 2.500 | 2.810 | 519,794 | +0.15(+5.64%) |
Dec 03, 2008 | 2.710 | 2.780 | 2.200 | 2.660 | 392,562 | +0.37(+16.16%) |
Dec 02, 2008 | 2.060 | 2.360 | 2.020 | 2.290 | 162,821 | +0.27(+13.37%) |
Dec 01, 2008 | 2.340 | 2.350 | 2.000 | 2.020 | 146,946 | -0.44(-17.89%) |
Nov 28, 2008 | 2.470 | 2.500 | 2.200 | 2.460 | 193,959 | -0.03(-1.20%) |
Nov 26, 2008 | 2.350 | 2.710 | 2.280 | 2.490 | 292,316 | +0.07(+2.89%) |
Nov 25, 2008 | 2.370 | 2.490 | 2.200 | 2.420 | 158,450 | +0.14(+6.14%) |
Nov 24, 2008 | 2.150 | 2.340 | 2.020 | 2.280 | 438,235 | +0.15(+7.04%) |
Nov 21, 2008 | 2.070 | 2.150 | 1.820 | 2.130 | 511,196 | +0.09(+4.41%) |
Nov 20, 2008 | 2.020 | 2.140 | 1.900 | 2.040 | 896,973 | +0.00(+0.00%) |
Nov 19, 2008 | 2.380 | 2.500 | 2.030 | 2.040 | 246,239 | -0.35(-14.64%) |
Nov 18, 2008 | 2.800 | 2.800 | 2.220 | 2.390 | 557,136 | -0.40(-14.34%) |
Nov 17, 2008 | 2.490 | 2.810 | 2.250 | 2.790 | 391,829 | +0.29(+11.60%) |
Nov 14, 2008 | 2.930 | 3.150 | 2.490 | 2.500 | 518,439 | -0.25(-9.09%) |
Nov 13, 2008 | 2.000 | 3.810 | 1.960 | 2.750 | 1,341,903 | +0.80(+41.03%) |
Nov 12, 2008 | 2.160 | 2.320 | 1.950 | 1.950 | 1,701,423 | -0.32(-14.10%) |
Nov 11, 2008 | 2.600 | 2.910 | 2.160 | 2.270 | 4,865,531 | -4.31(-65.50%) |
Nov 10, 2008 | 6.940 | 7.120 | 6.460 | 6.580 | 641,600 | -0.21(-3.09%) |
Nov 07, 2008 | 6.580 | 6.910 | 6.530 | 6.790 | 367,016 | +0.27(+4.14%) |
Nov 06, 2008 | 6.650 | 6.740 | 6.320 | 6.520 | 380,064 | -0.17(-2.54%) |
Nov 05, 2008 | 7.420 | 7.430 | 6.630 | 6.690 | 581,105 | -0.87(-11.51%) |
Nov 04, 2008 | 8.110 | 8.500 | 7.250 | 7.560 | 698,994 | -0.48(-5.97%) |
Nov 03, 2008 | 8.370 | 8.470 | 7.500 | 8.040 | 439,792 | +0.23(+2.94%) |
Oct 31, 2008 | 7.360 | 7.920 | 7.280 | 7.810 | 436,063 | +0.43(+5.83%) |
Oct 30, 2008 | 6.780 | 7.820 | 6.780 | 7.380 | 576,539 | +0.88(+13.54%) |
Oct 29, 2008 | 6.760 | 7.190 | 6.260 | 6.500 | 357,779 | +0.03(+0.46%) |
Oct 28, 2008 | 6.140 | 6.500 | 5.890 | 6.470 | 652,066 | +0.45(+7.48%) |
Oct 27, 2008 | 6.230 | 6.250 | 5.880 | 6.020 | 308,648 | -0.27(-4.29%) |
Oct 24, 2008 | 6.500 | 6.650 | 6.200 | 6.290 | 195,285 | -0.65(-9.37%) |
Oct 23, 2008 | 6.970 | 7.010 | 6.360 | 6.940 | 258,541 | +0.15(+2.21%) |
Oct 22, 2008 | 7.080 | 7.100 | 6.750 | 6.790 | 279,372 | -0.38(-5.30%) |
Oct 21, 2008 | 7.140 | 7.470 | 7.020 | 7.170 | 226,649 | -0.18(-2.45%) |
Oct 20, 2008 | 7.180 | 7.500 | 6.960 | 7.350 | 222,995 | +0.35(+5.00%) |
Oct 17, 2008 | 6.680 | 7.470 | 6.510 | 7.000 | 246,319 | +0.04(+0.57%) |
Oct 16, 2008 | 6.360 | 6.960 | 5.910 | 6.960 | 369,550 | +0.62(+9.78%) |
Oct 15, 2008 | 6.840 | 6.950 | 6.200 | 6.340 | 331,168 | -0.61(-8.78%) |
Oct 14, 2008 | 7.340 | 7.480 | 6.870 | 6.950 | 197,890 | -0.20(-2.80%) |
Oct 13, 2008 | 6.550 | 7.460 | 6.400 | 7.150 | 367,789 | +0.78(+12.24%) |
Oct 10, 2008 | 5.670 | 6.390 | 5.290 | 6.370 | 714,605 | +0.33(+5.46%) |
Oct 09, 2008 | 6.660 | 6.980 | 5.900 | 6.040 | 426,960 | -0.55(-8.35%) |
Oct 08, 2008 | 6.150 | 6.800 | 5.920 | 6.590 | 436,142 | +0.27(+4.27%) |
Oct 07, 2008 | 6.280 | 6.970 | 6.230 | 6.320 | 352,857 | +0.04(+0.64%) |
Oct 06, 2008 | 6.870 | 7.100 | 6.010 | 6.280 | 741,358 | -0.80(-11.30%) |
Oct 03, 2008 | 7.080 | 7.500 | 6.830 | 7.080 | 321,091 | +0.07(+1.00%) |
Oct 02, 2008 | 7.560 | 8.050 | 6.980 | 7.010 | 271,771 | -0.65(-8.49%) |