Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 13.30 | 13.54 | 12.70 | 13.45 | 177,719 | +0.10(+0.75%) |
Sep 29, 2009 | 13.46 | 13.69 | 13.34 | 13.35 | 44,483 | -0.11(-0.82%) |
Sep 28, 2009 | 12.90 | 13.62 | 12.90 | 13.46 | 56,149 | +0.58(+4.50%) |
Sep 25, 2009 | 13.21 | 13.29 | 12.78 | 12.88 | 54,699 | -0.39(-2.94%) |
Sep 24, 2009 | 13.82 | 13.87 | 12.89 | 13.27 | 97,198 | -0.44(-3.21%) |
Sep 23, 2009 | 14.06 | 14.46 | 13.68 | 13.71 | 94,386 | -0.28(-2.00%) |
Sep 22, 2009 | 14.26 | 14.72 | 13.91 | 13.99 | 109,311 | -0.10(-0.71%) |
Sep 21, 2009 | 14.27 | 14.55 | 14.00 | 14.09 | 129,220 | -0.42(-2.89%) |
Sep 18, 2009 | 15.15 | 15.15 | 14.47 | 14.51 | 246,485 | -0.64(-4.22%) |
Sep 17, 2009 | 15.47 | 15.60 | 15.07 | 15.15 | 65,255 | -0.56(-3.56%) |
Sep 16, 2009 | 15.84 | 15.94 | 15.33 | 15.71 | 58,793 | +0.01(+0.06%) |
Sep 15, 2009 | 16.51 | 16.51 | 15.18 | 15.70 | 148,953 | -0.77(-4.68%) |
Sep 14, 2009 | 16.99 | 17.14 | 16.22 | 16.47 | 152,112 | -0.52(-3.06%) |
Sep 11, 2009 | 16.28 | 17.50 | 16.06 | 16.99 | 139,989 | +0.69(+4.23%) |
Sep 10, 2009 | 15.61 | 16.56 | 15.38 | 16.30 | 131,222 | +0.62(+3.95%) |
Sep 09, 2009 | 15.23 | 15.87 | 15.09 | 15.68 | 115,509 | +0.50(+3.29%) |
Sep 08, 2009 | 14.96 | 15.35 | 14.88 | 15.18 | 96,446 | +0.30(+2.02%) |
Sep 04, 2009 | 14.36 | 14.88 | 14.25 | 14.88 | 83,515 | +0.52(+3.62%) |
Sep 03, 2009 | 14.43 | 14.43 | 14.08 | 14.36 | 44,832 | +0.23(+1.63%) |
Sep 02, 2009 | 13.86 | 14.44 | 13.68 | 14.13 | 92,975 | +0.18(+1.29%) |
Sep 01, 2009 | 14.74 | 14.93 | 13.92 | 13.95 | 63,813 | -0.95(-6.38%) |
Aug 31, 2009 | 14.69 | 14.98 | 14.19 | 14.90 | 91,207 | -0.01(-0.07%) |
Aug 28, 2009 | 14.72 | 14.99 | 14.47 | 14.91 | 60,345 | +0.23(+1.57%) |
Aug 27, 2009 | 14.48 | 14.70 | 14.25 | 14.68 | 90,840 | +0.09(+0.62%) |
Aug 26, 2009 | 14.39 | 14.60 | 14.15 | 14.59 | 55,938 | +0.19(+1.32%) |
Aug 25, 2009 | 13.84 | 14.55 | 13.84 | 14.40 | 80,913 | +0.24(+1.69%) |
Aug 24, 2009 | 14.00 | 14.67 | 13.11 | 14.16 | 140,403 | +0.22(+1.58%) |
Aug 21, 2009 | 13.29 | 14.02 | 13.24 | 13.94 | 113,329 | +0.77(+5.85%) |
Aug 20, 2009 | 13.18 | 13.25 | 13.00 | 13.17 | 34,518 | -0.01(-0.08%) |
Aug 19, 2009 | 12.76 | 13.25 | 12.76 | 13.18 | 95,236 | +0.25(+1.93%) |
Aug 18, 2009 | 12.64 | 13.04 | 12.50 | 12.93 | 97,089 | +0.42(+3.36%) |
Aug 17, 2009 | 12.71 | 12.85 | 12.45 | 12.51 | 64,099 | -0.49(-3.77%) |
Aug 14, 2009 | 12.82 | 13.04 | 12.67 | 13.00 | 107,526 | +0.12(+0.93%) |
Aug 13, 2009 | 12.84 | 12.91 | 12.62 | 12.88 | 45,274 | +0.17(+1.34%) |
Aug 12, 2009 | 12.45 | 12.95 | 12.45 | 12.71 | 55,591 | +0.17(+1.36%) |
Aug 11, 2009 | 12.52 | 12.95 | 12.16 | 12.54 | 88,630 | -0.03(-0.24%) |
Aug 10, 2009 | 12.72 | 12.95 | 12.25 | 12.57 | 80,120 | -0.27(-2.10%) |
Aug 07, 2009 | 12.43 | 13.15 | 12.00 | 12.84 | 127,936 | +0.67(+5.51%) |
Aug 06, 2009 | 12.95 | 12.95 | 11.89 | 12.17 | 89,170 | -0.69(-5.37%) |
Aug 05, 2009 | 12.91 | 12.95 | 11.97 | 12.86 | 146,073 | -0.10(-0.77%) |
Aug 04, 2009 | 12.67 | 12.99 | 12.22 | 12.96 | 86,360 | +0.21(+1.65%) |
Aug 03, 2009 | 12.48 | 12.78 | 12.04 | 12.75 | 117,747 | +0.39(+3.16%) |
Jul 31, 2009 | 11.96 | 12.78 | 11.61 | 12.36 | 156,618 | +0.30(+2.49%) |
Jul 30, 2009 | 13.10 | 13.10 | 10.30 | 12.06 | 222,989 | -0.90(-6.94%) |
Jul 29, 2009 | 12.98 | 13.20 | 12.79 | 12.96 | 49,600 | -0.12(-0.92%) |
Jul 28, 2009 | 12.79 | 13.12 | 12.61 | 13.08 | 109,908 | +0.14(+1.08%) |
Jul 27, 2009 | 12.94 | 13.09 | 12.58 | 12.94 | 54,921 | +0.29(+2.29%) |
Jul 24, 2009 | 12.44 | 12.71 | 12.37 | 12.65 | 78,906 | +0.04(+0.32%) |
Jul 23, 2009 | 12.55 | 12.78 | 12.28 | 12.61 | 163,554 | +0.01(+0.08%) |
Jul 22, 2009 | 12.27 | 12.88 | 12.27 | 12.60 | 167,972 | +0.18(+1.45%) |
Jul 21, 2009 | 12.31 | 12.64 | 12.31 | 12.42 | 85,140 | +0.23(+1.89%) |
Jul 20, 2009 | 12.71 | 12.71 | 12.05 | 12.19 | 78,809 | -0.31(-2.48%) |
Jul 17, 2009 | 12.78 | 13.31 | 12.37 | 12.50 | 82,006 | -0.25(-1.96%) |
Jul 16, 2009 | 13.16 | 13.16 | 12.67 | 12.75 | 124,193 | -0.56(-4.21%) |
Jul 15, 2009 | 12.87 | 13.34 | 12.76 | 13.31 | 73,645 | +0.70(+5.55%) |
Jul 14, 2009 | 12.54 | 12.71 | 12.43 | 12.61 | 54,083 | +0.10(+0.80%) |
Jul 13, 2009 | 12.49 | 13.25 | 12.10 | 12.51 | 114,241 | +0.11(+0.89%) |
Jul 10, 2009 | 12.21 | 12.44 | 12.13 | 12.40 | 26,164 | +0.13(+1.06%) |
Jul 09, 2009 | 12.43 | 12.46 | 12.15 | 12.27 | 60,361 | -0.02(-0.16%) |
Jul 08, 2009 | 12.45 | 12.85 | 12.10 | 12.29 | 92,940 | -0.05(-0.41%) |
Jul 07, 2009 | 12.75 | 12.86 | 12.17 | 12.34 | 101,147 | -0.38(-2.99%) |
Jul 06, 2009 | 12.51 | 12.86 | 12.26 | 12.72 | 71,868 | +0.20(+1.60%) |
Jul 02, 2009 | 12.48 | 12.75 | 12.05 | 12.52 | 172,030 | -0.19(-1.49%) |
Jul 01, 2009 | 13.31 | 13.41 | 12.54 | 12.71 | 152,876 | -0.54(-4.08%) |
Jun 30, 2009 | 12.87 | 13.41 | 12.57 | 13.25 | 179,870 | +0.43(+3.35%) |
Jun 29, 2009 | 13.10 | 13.10 | 12.76 | 12.82 | 143,714 | -0.34(-2.58%) |
Jun 26, 2009 | 12.53 | 13.37 | 12.53 | 13.16 | 311,246 | +0.51(+4.03%) |
Jun 25, 2009 | 12.21 | 12.68 | 12.05 | 12.65 | 147,060 | +0.47(+3.86%) |
Jun 24, 2009 | 12.23 | 12.45 | 12.10 | 12.18 | 123,371 | +0.07(+0.58%) |
Jun 23, 2009 | 12.84 | 13.48 | 12.10 | 12.11 | 128,956 | -0.60(-4.72%) |
Jun 22, 2009 | 12.17 | 13.20 | 12.03 | 12.71 | 97,286 | +0.39(+3.17%) |
Jun 19, 2009 | 11.78 | 12.54 | 11.78 | 12.32 | 205,135 | +0.68(+5.84%) |
Jun 18, 2009 | 11.44 | 11.83 | 11.44 | 11.64 | 64,351 | +0.14(+1.22%) |
Jun 17, 2009 | 11.35 | 11.64 | 11.11 | 11.50 | 93,769 | +0.04(+0.35%) |
Jun 16, 2009 | 11.72 | 11.85 | 11.37 | 11.46 | 96,439 | -0.16(-1.38%) |
Jun 15, 2009 | 12.08 | 12.11 | 11.38 | 11.62 | 94,578 | -0.40(-3.33%) |
Jun 12, 2009 | 12.22 | 12.51 | 11.91 | 12.02 | 112,172 | -0.29(-2.36%) |
Jun 11, 2009 | 12.28 | 12.63 | 11.76 | 12.31 | 102,128 | +0.07(+0.57%) |
Jun 10, 2009 | 12.81 | 12.81 | 11.92 | 12.24 | 195,596 | -0.37(-2.93%) |
Jun 09, 2009 | 12.55 | 12.76 | 12.42 | 12.61 | 62,628 | +0.18(+1.45%) |
Jun 08, 2009 | 12.52 | 12.80 | 12.40 | 12.43 | 113,839 | -0.47(-3.64%) |
Jun 05, 2009 | 13.18 | 13.26 | 12.79 | 12.90 | 60,505 | -0.10(-0.77%) |
Jun 04, 2009 | 12.96 | 13.25 | 12.80 | 13.00 | 118,338 | +0.14(+1.09%) |
Jun 03, 2009 | 13.11 | 13.11 | 12.52 | 12.86 | 119,708 | -0.43(-3.24%) |
Jun 02, 2009 | 13.70 | 13.82 | 13.13 | 13.29 | 93,574 | -0.56(-4.04%) |
Jun 01, 2009 | 12.87 | 14.14 | 12.80 | 13.85 | 193,477 | +1.08(+8.46%) |
May 29, 2009 | 12.71 | 12.97 | 12.08 | 12.77 | 77,542 | +0.15(+1.19%) |
May 28, 2009 | 12.53 | 12.85 | 12.18 | 12.62 | 122,428 | +0.22(+1.77%) |
May 27, 2009 | 12.42 | 12.58 | 12.28 | 12.40 | 261,437 | +0.03(+0.24%) |
May 26, 2009 | 11.73 | 12.38 | 11.73 | 12.37 | 110,553 | +0.53(+4.48%) |
May 22, 2009 | 12.12 | 12.12 | 11.62 | 11.84 | 182,174 | +0.23(+1.98%) |
May 21, 2009 | 11.36 | 11.74 | 11.36 | 11.61 | 90,425 | +0.10(+0.87%) |
May 20, 2009 | 11.96 | 11.96 | 11.36 | 11.51 | 109,174 | -0.14(-1.20%) |
May 19, 2009 | 11.94 | 12.08 | 11.51 | 11.65 | 177,945 | -0.49(-4.04%) |
May 18, 2009 | 11.66 | 12.24 | 11.47 | 12.14 | 175,320 | +0.70(+6.12%) |
May 15, 2009 | 12.15 | 12.15 | 11.24 | 11.44 | 290,047 | -0.53(-4.43%) |
May 14, 2009 | 11.64 | 12.19 | 11.34 | 11.97 | 70,524 | +0.45(+3.91%) |
May 13, 2009 | 11.77 | 11.81 | 11.10 | 11.52 | 201,413 | -0.53(-4.40%) |
May 12, 2009 | 12.30 | 12.47 | 11.76 | 12.05 | 277,093 | -0.40(-3.21%) |
May 11, 2009 | 11.73 | 12.55 | 11.39 | 12.45 | 216,103 | +0.12(+0.97%) |
May 08, 2009 | 11.17 | 12.36 | 10.95 | 12.33 | 158,472 | +1.39(+12.71%) |
May 07, 2009 | 11.00 | 11.26 | 10.84 | 10.94 | 98,079 | +0.00(+0.00%) |
May 06, 2009 | 10.54 | 10.94 | 10.37 | 10.94 | 63,183 | +0.50(+4.79%) |
May 05, 2009 | 10.22 | 10.70 | 10.03 | 10.44 | 109,160 | -0.19(-1.79%) |
May 04, 2009 | 10.45 | 10.63 | 9.610 | 10.63 | 142,319 | +0.97(+10.04%) |
May 01, 2009 | 8.690 | 9.800 | 8.430 | 9.660 | 113,632 | +0.92(+10.53%) |
Apr 30, 2009 | 8.460 | 9.061 | 8.140 | 8.740 | 174,065 | +0.36(+4.30%) |
Apr 29, 2009 | 5.760 | 8.750 | 5.740 | 8.380 | 202,574 | +2.56(+43.99%) |
Apr 28, 2009 | 5.610 | 5.870 | 5.360 | 5.820 | 136,000 | +0.12(+2.11%) |
Apr 27, 2009 | 5.330 | 5.735 | 5.189 | 5.700 | 53,602 | +0.26(+4.78%) |
Apr 24, 2009 | 5.290 | 5.510 | 5.180 | 5.440 | 148,632 | +0.23(+4.41%) |
Apr 23, 2009 | 5.090 | 5.310 | 4.950 | 5.210 | 146,393 | +0.14(+2.76%) |
Apr 22, 2009 | 4.980 | 5.090 | 4.910 | 5.070 | 140,040 | -0.02(-0.39%) |
Apr 21, 2009 | 4.880 | 5.210 | 4.400 | 5.090 | 156,891 | +0.17(+3.46%) |
Apr 20, 2009 | 5.000 | 5.030 | 4.570 | 4.920 | 77,774 | -0.24(-4.65%) |
Apr 17, 2009 | 5.240 | 5.300 | 5.000 | 5.160 | 64,016 | -0.05(-0.96%) |
Apr 16, 2009 | 5.400 | 5.460 | 5.160 | 5.210 | 102,466 | -0.10(-1.88%) |
Apr 15, 2009 | 5.310 | 5.360 | 5.190 | 5.310 | 40,486 | +0.04(+0.76%) |
Apr 14, 2009 | 5.580 | 5.580 | 5.240 | 5.270 | 58,402 | -0.43(-7.54%) |
Apr 13, 2009 | 5.440 | 5.700 | 5.370 | 5.700 | 56,713 | +0.21(+3.83%) |
Apr 09, 2009 | 5.270 | 5.540 | 5.180 | 5.490 | 52,643 | +0.35(+6.81%) |
Apr 08, 2009 | 4.770 | 5.140 | 4.730 | 5.140 | 111,676 | +0.44(+9.36%) |
Apr 07, 2009 | 4.720 | 4.990 | 4.550 | 4.700 | 42,600 | -0.07(-1.47%) |
Apr 06, 2009 | 4.430 | 4.810 | 4.430 | 4.770 | 59,041 | -0.01(-0.21%) |
Apr 03, 2009 | 4.600 | 4.830 | 4.550 | 4.780 | 37,494 | +0.18(+3.91%) |
Apr 02, 2009 | 4.390 | 4.770 | 4.331 | 4.600 | 87,952 | +0.26(+5.99%) |
Apr 01, 2009 | 4.420 | 4.750 | 4.200 | 4.340 | 39,595 | -0.19(-4.19%) |
Mar 31, 2009 | 4.450 | 4.780 | 4.450 | 4.530 | 78,730 | +0.16(+3.66%) |
Mar 30, 2009 | 4.300 | 4.440 | 4.080 | 4.370 | 88,223 | -0.28(-6.02%) |
Mar 26, 2009 | 4.160 | 4.680 | 4.140 | 4.650 | 64,739 | +0.55(+13.41%) |
Mar 25, 2009 | 3.670 | 4.240 | 3.670 | 4.100 | 146,814 | +0.46(+12.64%) |
Mar 24, 2009 | 4.240 | 4.240 | 3.640 | 3.640 | 51,798 | -0.66(-15.35%) |
Mar 23, 2009 | 3.950 | 4.400 | 3.450 | 4.300 | 143,898 | +0.83(+23.92%) |
Mar 20, 2009 | 4.460 | 4.640 | 3.410 | 3.470 | 115,027 | -0.96(-21.67%) |
Mar 19, 2009 | 4.300 | 4.570 | 4.300 | 4.430 | 47,754 | +0.24(+5.73%) |
Mar 18, 2009 | 3.450 | 4.210 | 3.420 | 4.190 | 51,272 | +0.77(+22.51%) |
Mar 17, 2009 | 3.130 | 3.420 | 3.070 | 3.420 | 67,077 | +0.34(+11.04%) |
Mar 16, 2009 | 2.960 | 3.230 | 2.960 | 3.080 | 51,820 | +0.16(+5.48%) |
Mar 13, 2009 | 2.920 | 3.000 | 2.620 | 2.920 | 151,854 | +0.03(+1.04%) |
Mar 12, 2009 | 2.970 | 2.970 | 2.790 | 2.890 | 140,261 | -0.06(-2.03%) |
Mar 11, 2009 | 3.100 | 3.130 | 2.930 | 2.950 | 292,550 | -0.12(-3.91%) |
Mar 10, 2009 | 2.810 | 3.240 | 2.790 | 3.070 | 171,002 | +0.18(+6.23%) |
Mar 09, 2009 | 3.070 | 3.160 | 2.870 | 2.890 | 41,956 | -0.21(-6.77%) |
Mar 06, 2009 | 3.230 | 3.230 | 3.050 | 3.100 | 87,503 | -0.10(-3.13%) |
Mar 05, 2009 | 3.490 | 3.520 | 3.180 | 3.200 | 86,911 | -0.40(-11.11%) |
Mar 04, 2009 | 3.660 | 3.660 | 3.485 | 3.600 | 106,000 | -0.11(-2.96%) |
Mar 02, 2009 | 3.880 | 3.880 | 3.660 | 3.710 | 78,890 | -0.26(-6.55%) |
Feb 27, 2009 | 4.050 | 4.100 | 3.830 | 3.970 | 117,820 | -0.14(-3.41%) |
Feb 26, 2009 | 4.330 | 4.410 | 4.010 | 4.110 | 163,711 | -0.18(-4.20%) |
Feb 25, 2009 | 4.530 | 4.530 | 4.290 | 4.290 | 93,429 | -0.30(-6.54%) |
Feb 24, 2009 | 4.420 | 4.720 | 4.260 | 4.590 | 86,141 | +0.23(+5.28%) |
Feb 23, 2009 | 4.480 | 4.680 | 4.340 | 4.360 | 183,884 | -0.25(-5.42%) |
Feb 20, 2009 | 4.690 | 4.720 | 4.520 | 4.610 | 91,722 | -0.15(-3.15%) |
Feb 19, 2009 | 4.820 | 4.860 | 4.680 | 4.760 | 123,698 | +0.02(+0.42%) |
Feb 18, 2009 | 4.740 | 4.770 | 4.490 | 4.740 | 203,334 | +0.06(+1.28%) |
Feb 17, 2009 | 4.810 | 4.850 | 4.520 | 4.680 | 185,984 | -0.27(-5.45%) |
Feb 13, 2009 | 4.950 | 5.110 | 4.870 | 4.950 | 64,763 | +0.02(+0.41%) |
Feb 12, 2009 | 4.930 | 5.190 | 4.910 | 4.930 | 95,449 | -0.19(-3.71%) |
Feb 11, 2009 | 5.680 | 5.940 | 5.100 | 5.120 | 155,347 | -0.48(-8.57%) |
Feb 10, 2009 | 5.500 | 5.620 | 5.500 | 5.600 | 201,786 | +0.01(+0.18%) |
Feb 09, 2009 | 5.550 | 5.730 | 5.470 | 5.590 | 26,713 | +0.00(+0.00%) |
Feb 06, 2009 | 5.250 | 5.690 | 5.220 | 5.590 | 48,367 | +0.26(+4.88%) |
Feb 05, 2009 | 5.320 | 5.530 | 5.200 | 5.330 | 48,548 | -0.02(-0.37%) |
Feb 04, 2009 | 5.370 | 5.480 | 5.220 | 5.350 | 29,638 | +0.04(+0.75%) |
Feb 03, 2009 | 5.610 | 5.830 | 5.150 | 5.310 | 104,539 | -0.26(-4.67%) |
Feb 02, 2009 | 5.200 | 5.590 | 5.120 | 5.570 | 64,832 | +0.31(+5.89%) |
Jan 30, 2009 | 5.420 | 5.730 | 5.230 | 5.260 | 50,948 | -0.25(-4.54%) |
Jan 29, 2009 | 5.510 | 5.680 | 5.420 | 5.510 | 38,679 | -0.06(-1.08%) |
Jan 28, 2009 | 5.990 | 5.990 | 5.540 | 5.570 | 55,507 | -0.24(-4.13%) |
Jan 27, 2009 | 5.970 | 6.000 | 5.510 | 5.810 | 36,007 | -0.12(-2.02%) |
Jan 26, 2009 | 5.980 | 6.250 | 5.900 | 5.930 | 26,107 | -0.10(-1.66%) |
Jan 23, 2009 | 5.910 | 6.150 | 5.630 | 6.030 | 36,091 | +0.08(+1.34%) |
Jan 22, 2009 | 6.400 | 6.800 | 5.950 | 5.950 | 96,853 | -0.59(-9.02%) |
Jan 21, 2009 | 6.000 | 6.550 | 6.000 | 6.540 | 53,905 | +0.34(+5.48%) |
Jan 20, 2009 | 6.600 | 6.740 | 5.960 | 6.200 | 105,588 | -0.32(-4.91%) |
Jan 16, 2009 | 7.050 | 7.135 | 6.370 | 6.520 | 134,246 | -0.52(-7.39%) |
Jan 15, 2009 | 6.960 | 7.180 | 6.950 | 7.040 | 62,159 | -0.01(-0.14%) |
Jan 14, 2009 | 6.920 | 7.180 | 6.920 | 7.050 | 64,144 | -0.05(-0.70%) |
Jan 13, 2009 | 7.130 | 7.290 | 6.950 | 7.100 | 45,340 | -0.09(-1.25%) |
Jan 12, 2009 | 7.410 | 7.650 | 7.180 | 7.190 | 34,105 | -0.32(-4.26%) |
Jan 09, 2009 | 8.270 | 8.270 | 7.030 | 7.510 | 63,473 | -0.83(-9.95%) |
Jan 08, 2009 | 7.300 | 8.430 | 7.123 | 8.340 | 83,560 | +0.99(+13.47%) |
Jan 07, 2009 | 7.390 | 7.440 | 7.190 | 7.350 | 47,895 | -0.20(-2.65%) |
Jan 06, 2009 | 7.050 | 7.550 | 6.840 | 7.550 | 82,988 | +0.57(+8.17%) |
Jan 05, 2009 | 6.960 | 7.010 | 6.560 | 6.980 | 68,262 | +0.05(+0.72%) |
Jan 02, 2009 | 7.220 | 7.220 | 6.800 | 6.930 | 85,844 | -0.27(-3.75%) |
Dec 31, 2008 | 6.850 | 7.260 | 6.600 | 7.200 | 130,254 | +0.37(+5.42%) |
Dec 30, 2008 | 6.500 | 6.840 | 6.420 | 6.830 | 34,061 | +0.42(+6.55%) |
Dec 29, 2008 | 6.690 | 6.690 | 6.380 | 6.410 | 35,250 | -0.28(-4.19%) |
Dec 26, 2008 | 6.840 | 7.020 | 6.640 | 6.690 | 13,747 | -0.12(-1.76%) |
Dec 24, 2008 | 6.750 | 6.830 | 6.550 | 6.810 | 16,584 | +0.06(+0.89%) |
Dec 23, 2008 | 6.920 | 6.920 | 6.720 | 6.750 | 59,658 | -0.10(-1.46%) |
Dec 22, 2008 | 6.950 | 7.100 | 6.490 | 6.850 | 74,671 | -0.05(-0.72%) |
Dec 19, 2008 | 7.320 | 7.490 | 6.620 | 6.900 | 335,937 | -0.13(-1.85%) |
Dec 18, 2008 | 7.140 | 7.270 | 6.910 | 7.030 | 198,427 | -0.08(-1.13%) |
Dec 17, 2008 | 7.060 | 7.380 | 6.720 | 7.110 | 88,431 | -0.11(-1.52%) |
Dec 16, 2008 | 6.800 | 7.270 | 6.800 | 7.220 | 99,441 | +0.60(+9.06%) |
Dec 15, 2008 | 7.550 | 7.550 | 6.580 | 6.620 | 67,161 | -0.93(-12.32%) |
Dec 12, 2008 | 6.750 | 7.580 | 6.670 | 7.550 | 94,397 | +0.59(+8.48%) |
Dec 11, 2008 | 7.410 | 7.730 | 6.960 | 6.960 | 273,597 | -0.59(-7.81%) |
Dec 10, 2008 | 7.800 | 8.260 | 7.410 | 7.550 | 153,981 | -0.15(-1.95%) |
Dec 09, 2008 | 8.210 | 8.430 | 7.366 | 7.700 | 214,737 | -0.64(-7.67%) |
Dec 08, 2008 | 8.530 | 8.610 | 7.530 | 8.340 | 122,044 | +0.00(+0.00%) |
Dec 05, 2008 | 7.740 | 8.520 | 7.030 | 8.340 | 148,029 | +0.56(+7.20%) |
Dec 04, 2008 | 7.910 | 8.350 | 6.970 | 7.780 | 132,429 | -0.23(-2.87%) |
Dec 03, 2008 | 7.870 | 8.440 | 7.040 | 8.010 | 73,915 | +0.30(+3.89%) |
Dec 02, 2008 | 7.320 | 7.840 | 7.130 | 7.710 | 107,860 | +0.58(+8.13%) |
Dec 01, 2008 | 8.140 | 8.900 | 7.020 | 7.130 | 139,368 | -1.23(-14.71%) |
Nov 28, 2008 | 8.490 | 8.570 | 8.050 | 8.360 | 41,047 | -0.16(-1.88%) |
Nov 26, 2008 | 7.410 | 8.690 | 7.400 | 8.520 | 123,996 | +0.90(+11.81%) |
Nov 25, 2008 | 8.210 | 8.270 | 7.480 | 7.620 | 81,127 | -0.53(-6.50%) |
Nov 24, 2008 | 7.400 | 8.250 | 5.890 | 8.150 | 211,817 | +1.04(+14.63%) |
Nov 21, 2008 | 7.020 | 7.190 | 6.000 | 7.110 | 141,449 | +0.27(+3.95%) |
Nov 20, 2008 | 7.180 | 7.180 | 6.510 | 6.840 | 245,469 | -0.42(-5.79%) |
Nov 19, 2008 | 7.430 | 8.260 | 7.100 | 7.260 | 88,099 | -0.22(-2.94%) |
Nov 18, 2008 | 7.250 | 7.740 | 7.200 | 7.480 | 93,089 | -0.05(-0.66%) |
Nov 17, 2008 | 7.670 | 7.670 | 7.200 | 7.530 | 184,274 | -0.22(-2.84%) |
Nov 14, 2008 | 8.660 | 8.770 | 7.730 | 7.750 | 94,048 | -1.07(-12.13%) |
Nov 13, 2008 | 7.400 | 8.820 | 7.120 | 8.820 | 134,060 | +1.52(+20.82%) |
Nov 12, 2008 | 7.880 | 8.050 | 7.290 | 7.300 | 103,890 | -0.70(-8.75%) |
Nov 11, 2008 | 8.350 | 8.350 | 7.900 | 8.000 | 125,257 | -0.47(-5.55%) |
Nov 10, 2008 | 8.760 | 8.900 | 8.280 | 8.470 | 121,676 | -0.11(-1.28%) |
Nov 07, 2008 | 8.490 | 8.580 | 8.020 | 8.580 | 87,685 | +0.18(+2.14%) |
Nov 06, 2008 | 8.410 | 8.430 | 8.100 | 8.400 | 149,476 | -0.12(-1.41%) |
Nov 05, 2008 | 8.590 | 9.620 | 8.430 | 8.520 | 115,743 | -0.23(-2.63%) |
Nov 04, 2008 | 9.430 | 9.430 | 8.540 | 8.750 | 98,429 | -0.41(-4.48%) |
Nov 03, 2008 | 9.390 | 9.680 | 8.980 | 9.160 | 99,163 | -0.20(-2.14%) |
Oct 31, 2008 | 9.000 | 9.360 | 8.410 | 9.360 | 159,415 | +0.30(+3.31%) |
Oct 30, 2008 | 8.840 | 9.090 | 8.380 | 9.060 | 281,817 | +0.55(+6.46%) |
Oct 29, 2008 | 8.650 | 8.670 | 8.030 | 8.510 | 443,441 | -0.23(-2.63%) |
Oct 28, 2008 | 9.110 | 9.110 | 8.100 | 8.740 | 105,534 | +0.01(+0.11%) |
Oct 27, 2008 | 8.990 | 9.040 | 8.070 | 8.730 | 142,873 | -0.29(-3.22%) |
Oct 24, 2008 | 8.880 | 9.270 | 8.840 | 9.020 | 134,348 | -0.77(-7.87%) |
Oct 23, 2008 | 9.870 | 10.89 | 9.150 | 9.790 | 197,652 | +0.01(+0.10%) |
Oct 22, 2008 | 10.54 | 11.12 | 9.250 | 9.780 | 121,006 | -1.10(-10.11%) |
Oct 21, 2008 | 10.61 | 11.00 | 10.40 | 10.88 | 39,070 | +0.07(+0.65%) |
Oct 20, 2008 | 10.96 | 10.96 | 10.35 | 10.81 | 67,883 | +0.01(+0.09%) |
Oct 17, 2008 | 10.07 | 10.89 | 9.360 | 10.80 | 165,010 | +0.44(+4.25%) |
Oct 16, 2008 | 9.220 | 11.70 | 8.565 | 10.36 | 100,306 | +1.22(+13.35%) |
Oct 15, 2008 | 9.630 | 10.00 | 9.140 | 9.140 | 102,962 | -0.84(-8.42%) |
Oct 14, 2008 | 10.13 | 10.50 | 9.890 | 9.980 | 122,835 | +0.53(+5.61%) |
Oct 13, 2008 | 9.270 | 10.89 | 8.510 | 9.450 | 215,355 | +0.72(+8.25%) |
Oct 10, 2008 | 9.000 | 9.650 | 8.400 | 8.730 | 192,606 | -0.45(-4.90%) |
Oct 09, 2008 | 10.06 | 10.54 | 9.160 | 9.180 | 166,090 | -0.64(-6.52%) |
Oct 08, 2008 | 10.55 | 10.55 | 9.630 | 9.820 | 201,852 | -0.98(-9.07%) |
Oct 07, 2008 | 11.37 | 11.83 | 10.78 | 10.80 | 146,871 | -0.55(-4.85%) |
Oct 06, 2008 | 11.47 | 12.09 | 10.58 | 11.35 | 191,727 | -0.39(-3.32%) |
Oct 03, 2008 | 12.97 | 13.06 | 11.74 | 11.74 | 103,015 | -0.88(-6.97%) |
Oct 02, 2008 | 13.44 | 13.73 | 12.60 | 12.62 | 84,163 | -0.90(-6.66%) |