Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.304 | 7.312 | 7.128 | 7.312 | 61,786 | +0.04(+0.58%) |
Sep 29, 2009 | 7.203 | 7.312 | 7.203 | 7.270 | 11,536 | +0.02(+0.24%) |
Sep 28, 2009 | 7.128 | 7.354 | 7.128 | 7.253 | 10,366 | +0.13(+1.76%) |
Sep 25, 2009 | 7.144 | 7.161 | 7.086 | 7.128 | 21,628 | -0.08(-1.16%) |
Sep 24, 2009 | 7.396 | 7.438 | 7.119 | 7.211 | 13,964 | -0.22(-2.92%) |
Sep 23, 2009 | 7.505 | 7.505 | 7.337 | 7.428 | 11,715 | -0.06(-0.80%) |
Sep 22, 2009 | 7.572 | 7.572 | 7.396 | 7.488 | 29,554 | -0.06(-0.78%) |
Sep 21, 2009 | 7.379 | 7.656 | 6.843 | 7.547 | 67,054 | +0.00(+0.00%) |
Sep 18, 2009 | 7.329 | 7.547 | 7.169 | 7.547 | 43,964 | +0.24(+3.33%) |
Sep 17, 2009 | 7.245 | 7.362 | 7.245 | 7.304 | 19,686 | -0.04(-0.57%) |
Sep 16, 2009 | 7.111 | 7.413 | 7.069 | 7.346 | 49,758 | -0.04(-0.57%) |
Sep 15, 2009 | 7.111 | 7.387 | 6.708 | 7.387 | 55,968 | +0.34(+4.76%) |
Sep 14, 2009 | 6.792 | 7.128 | 6.473 | 7.052 | 91,313 | +0.13(+1.94%) |
Sep 11, 2009 | 6.541 | 7.128 | 6.121 | 6.918 | 77,153 | +0.25(+3.77%) |
Sep 10, 2009 | 6.264 | 6.884 | 6.264 | 6.666 | 101,903 | +0.34(+5.44%) |
Sep 09, 2009 | 5.744 | 6.323 | 5.727 | 6.323 | 83,903 | +0.49(+8.49%) |
Sep 08, 2009 | 5.845 | 5.853 | 5.450 | 5.828 | 23,920 | +0.11(+1.91%) |
Sep 04, 2009 | 5.727 | 5.777 | 5.350 | 5.719 | 24,545 | -0.07(-1.16%) |
Sep 03, 2009 | 5.660 | 5.853 | 5.492 | 5.786 | 31,881 | +0.22(+3.92%) |
Sep 02, 2009 | 5.559 | 5.758 | 5.450 | 5.568 | 61,724 | -0.07(-1.19%) |
Sep 01, 2009 | 6.071 | 6.071 | 5.635 | 5.635 | 50,763 | -0.55(-8.82%) |
Aug 31, 2009 | 6.926 | 6.926 | 6.037 | 6.180 | 133,337 | -1.03(-14.30%) |
Aug 28, 2009 | 7.295 | 7.379 | 7.111 | 7.211 | 34,344 | -0.13(-1.71%) |
Aug 27, 2009 | 7.169 | 7.496 | 7.169 | 7.337 | 54,310 | -0.01(-0.11%) |
Aug 26, 2009 | 7.346 | 7.480 | 7.136 | 7.346 | 61,824 | +0.05(+0.69%) |
Aug 25, 2009 | 7.161 | 7.673 | 7.136 | 7.295 | 117,128 | +0.18(+2.59%) |
Aug 24, 2009 | 7.094 | 7.815 | 6.935 | 7.111 | 209,710 | +0.42(+6.27%) |
Aug 21, 2009 | 6.205 | 7.351 | 6.105 | 6.691 | 94,930 | +0.51(+8.28%) |
Aug 20, 2009 | 6.188 | 6.213 | 6.005 | 6.180 | 19,038 | +0.04(+0.68%) |
Aug 19, 2009 | 5.702 | 6.239 | 5.694 | 6.138 | 49,115 | +0.43(+7.49%) |
Aug 18, 2009 | 5.660 | 6.096 | 5.610 | 5.710 | 28,716 | +0.10(+1.79%) |
Aug 17, 2009 | 5.434 | 5.643 | 5.358 | 5.610 | 43,157 | +0.00(+0.00%) |
Aug 14, 2009 | 6.549 | 6.549 | 5.316 | 5.610 | 135,845 | -0.92(-14.12%) |
Aug 13, 2009 | 7.153 | 7.169 | 6.373 | 6.532 | 111,442 | -0.54(-7.59%) |
Aug 12, 2009 | 7.019 | 7.358 | 6.834 | 7.069 | 175,326 | -0.02(-0.24%) |
Aug 11, 2009 | 7.010 | 7.169 | 6.852 | 7.086 | 77,741 | -0.09(-1.29%) |
Aug 10, 2009 | 6.247 | 7.341 | 6.121 | 7.178 | 168,228 | +0.88(+13.98%) |
Aug 07, 2009 | 6.037 | 6.457 | 5.845 | 6.297 | 73,242 | +0.33(+5.48%) |
Aug 06, 2009 | 6.021 | 6.037 | 5.853 | 5.970 | 58,926 | -0.06(-0.97%) |
Aug 05, 2009 | 5.937 | 6.037 | 5.728 | 6.029 | 143,607 | +0.04(+0.70%) |
Aug 04, 2009 | 5.912 | 6.088 | 5.358 | 5.987 | 101,727 | +0.16(+2.73%) |
Aug 03, 2009 | 5.400 | 6.046 | 5.400 | 5.828 | 120,486 | +0.60(+11.38%) |
Jul 31, 2009 | 4.822 | 5.425 | 4.560 | 5.232 | 104,167 | +0.69(+15.13%) |
Jul 30, 2009 | 4.285 | 4.645 | 4.109 | 4.545 | 130,621 | +0.33(+7.75%) |
Jul 29, 2009 | 3.522 | 4.293 | 3.469 | 4.218 | 172,793 | +0.96(+29.31%) |
Jul 28, 2009 | 3.212 | 3.287 | 2.943 | 3.262 | 49,157 | +0.09(+2.91%) |
Jul 27, 2009 | 3.329 | 3.354 | 3.153 | 3.170 | 26,709 | -0.06(-1.82%) |
Jul 24, 2009 | 2.926 | 3.237 | 2.843 | 3.228 | 48,522 | +0.38(+13.24%) |
Jul 23, 2009 | 2.633 | 2.851 | 2.604 | 2.851 | 98,152 | +0.26(+10.03%) |
Jul 22, 2009 | 2.591 | 2.647 | 2.516 | 2.591 | 9,571 | -0.02(-0.64%) |
Jul 21, 2009 | 2.734 | 2.834 | 2.558 | 2.608 | 9,868 | -0.03(-1.27%) |
Jul 20, 2009 | 2.734 | 2.734 | 2.566 | 2.641 | 11,282 | -0.03(-0.94%) |
Jul 17, 2009 | 2.708 | 2.708 | 2.658 | 2.667 | 3,160 | -0.06(-2.15%) |
Jul 16, 2009 | 2.675 | 2.776 | 2.675 | 2.725 | 4,708 | +0.03(+1.25%) |
Jul 15, 2009 | 2.574 | 2.792 | 2.348 | 2.692 | 136,499 | +0.20(+8.08%) |
Jul 14, 2009 | 2.423 | 2.516 | 2.306 | 2.490 | 62,533 | +0.09(+3.85%) |
Jul 13, 2009 | 2.407 | 2.415 | 2.390 | 2.398 | 16,539 | -0.02(-0.69%) |
Jul 10, 2009 | 2.306 | 2.475 | 2.306 | 2.415 | 9,075 | +0.07(+2.86%) |
Jul 09, 2009 | 2.423 | 2.474 | 2.256 | 2.348 | 44,839 | -0.03(-1.41%) |
Jul 08, 2009 | 2.423 | 2.449 | 2.314 | 2.381 | 19,263 | +0.08(+3.27%) |
Jul 07, 2009 | 2.465 | 2.566 | 2.306 | 2.306 | 43,199 | -0.20(-8.03%) |
Jul 06, 2009 | 2.692 | 2.825 | 2.507 | 2.507 | 34,096 | -0.16(-5.97%) |
Jul 02, 2009 | 2.700 | 2.750 | 2.549 | 2.667 | 37,881 | +0.00(+0.00%) |
Jul 01, 2009 | 2.809 | 2.889 | 2.616 | 2.667 | 135,085 | -0.20(-7.02%) |
Jun 30, 2009 | 2.641 | 2.935 | 2.616 | 2.868 | 74,661 | +0.27(+10.32%) |
Jun 29, 2009 | 2.725 | 2.843 | 2.532 | 2.599 | 124,869 | -0.12(-4.32%) |
Jun 26, 2009 | 3.287 | 3.304 | 2.717 | 2.717 | 1,454,792 | -0.61(-18.39%) |
Jun 25, 2009 | 3.212 | 3.329 | 2.943 | 3.329 | 27,647 | +0.29(+9.67%) |
Jun 24, 2009 | 3.019 | 3.203 | 2.901 | 3.035 | 17,923 | +0.08(+2.55%) |
Jun 23, 2009 | 3.094 | 3.094 | 2.817 | 2.960 | 32,394 | -0.06(-1.94%) |
Jun 22, 2009 | 3.094 | 3.178 | 3.019 | 3.019 | 33,537 | -0.12(-3.74%) |
Jun 19, 2009 | 3.312 | 3.329 | 3.103 | 3.136 | 45,512 | -0.04(-1.32%) |
Jun 18, 2009 | 3.220 | 3.270 | 3.103 | 3.178 | 30,387 | -0.04(-1.30%) |
Jun 17, 2009 | 3.203 | 3.337 | 3.144 | 3.220 | 25,898 | +0.01(+0.26%) |
Jun 16, 2009 | 3.455 | 3.471 | 3.119 | 3.212 | 33,681 | -0.17(-4.96%) |
Jun 15, 2009 | 3.161 | 3.513 | 3.161 | 3.379 | 35,447 | +0.12(+3.60%) |
Jun 12, 2009 | 3.295 | 3.446 | 3.119 | 3.262 | 34,169 | -0.02(-0.51%) |
Jun 11, 2009 | 3.228 | 3.555 | 3.136 | 3.279 | 19,584 | +0.08(+2.36%) |
Jun 10, 2009 | 3.304 | 3.490 | 3.170 | 3.203 | 34,226 | -0.04(-1.29%) |
Jun 09, 2009 | 3.446 | 3.446 | 3.136 | 3.245 | 31,932 | -0.18(-5.15%) |
Jun 08, 2009 | 3.530 | 3.564 | 3.363 | 3.421 | 23,879 | -0.04(-1.21%) |
Jun 05, 2009 | 3.522 | 3.581 | 3.388 | 3.463 | 38,950 | +0.00(+0.00%) |
Jun 04, 2009 | 3.312 | 3.522 | 3.287 | 3.463 | 40,827 | +0.17(+5.09%) |
Jun 03, 2009 | 3.606 | 3.606 | 3.186 | 3.295 | 23,198 | -0.31(-8.60%) |
Jun 02, 2009 | 3.228 | 3.656 | 3.119 | 3.606 | 59,176 | +0.44(+14.06%) |
Jun 01, 2009 | 2.901 | 3.170 | 2.901 | 3.161 | 51,906 | +0.34(+11.87%) |
May 29, 2009 | 2.776 | 3.035 | 2.696 | 2.826 | 51,870 | +0.05(+1.81%) |
May 28, 2009 | 3.061 | 3.061 | 2.767 | 2.776 | 20,617 | -0.26(-8.56%) |
May 27, 2009 | 2.935 | 3.228 | 2.792 | 3.035 | 45,046 | +0.07(+2.26%) |
May 26, 2009 | 2.566 | 2.985 | 2.566 | 2.968 | 36,735 | +0.39(+15.31%) |
May 22, 2009 | 2.574 | 2.831 | 2.524 | 2.574 | 21,122 | +0.02(+0.66%) |
May 21, 2009 | 2.700 | 2.910 | 2.516 | 2.558 | 31,042 | -0.20(-7.29%) |
May 20, 2009 | 2.876 | 2.959 | 2.734 | 2.759 | 41,701 | +0.02(+0.61%) |
May 19, 2009 | 3.019 | 3.212 | 2.683 | 2.742 | 79,394 | -0.31(-10.16%) |
May 18, 2009 | 2.725 | 3.228 | 2.616 | 3.052 | 62,367 | +0.44(+16.67%) |
May 15, 2009 | 3.304 | 3.312 | 2.373 | 2.616 | 122,222 | -0.70(-21.21%) |
May 14, 2009 | 3.304 | 3.396 | 3.287 | 3.321 | 39,959 | +0.05(+1.54%) |
May 13, 2009 | 3.539 | 3.555 | 3.270 | 3.270 | 28,143 | -0.37(-10.14%) |
May 12, 2009 | 4.000 | 4.109 | 3.346 | 3.639 | 53,971 | -0.34(-8.44%) |
May 11, 2009 | 4.134 | 4.239 | 3.564 | 3.975 | 80,459 | -0.39(-9.02%) |
May 08, 2009 | 4.126 | 4.369 | 4.058 | 4.369 | 45,552 | +0.43(+10.85%) |
May 07, 2009 | 4.042 | 4.394 | 3.866 | 3.941 | 60,571 | +0.00(+0.00%) |
May 06, 2009 | 3.799 | 4.226 | 3.799 | 3.941 | 50,675 | +0.22(+5.86%) |
May 05, 2009 | 3.463 | 3.983 | 3.463 | 3.723 | 57,210 | +0.26(+7.51%) |
May 04, 2009 | 3.648 | 3.656 | 3.421 | 3.463 | 29,053 | -0.06(-1.67%) |
May 01, 2009 | 3.916 | 3.941 | 3.480 | 3.522 | 35,801 | -0.38(-9.68%) |
Apr 30, 2009 | 3.790 | 3.933 | 3.790 | 3.899 | 24,449 | +0.17(+4.49%) |
Apr 29, 2009 | 3.388 | 3.773 | 3.388 | 3.731 | 24,106 | +0.33(+9.61%) |
Apr 28, 2009 | 3.329 | 3.597 | 3.329 | 3.404 | 26,753 | +0.06(+1.75%) |
Apr 27, 2009 | 3.455 | 3.455 | 3.312 | 3.346 | 28,111 | -0.24(-6.78%) |
Apr 24, 2009 | 3.295 | 3.690 | 3.295 | 3.589 | 41,492 | +0.10(+2.88%) |
Apr 23, 2009 | 3.547 | 3.706 | 3.388 | 3.488 | 23,471 | -0.07(-1.89%) |
Apr 22, 2009 | 3.363 | 3.681 | 3.237 | 3.555 | 20,844 | +0.12(+3.41%) |
Apr 21, 2009 | 3.237 | 3.497 | 3.212 | 3.438 | 22,472 | +0.19(+5.94%) |
Apr 20, 2009 | 3.723 | 3.815 | 3.220 | 3.245 | 43,492 | -0.44(-11.84%) |
Apr 17, 2009 | 3.438 | 3.773 | 3.379 | 3.681 | 37,568 | +0.25(+7.33%) |
Apr 16, 2009 | 3.312 | 3.438 | 3.111 | 3.430 | 50,307 | +0.13(+3.81%) |
Apr 15, 2009 | 3.228 | 3.304 | 3.044 | 3.304 | 24,333 | +0.13(+4.23%) |
Apr 14, 2009 | 3.262 | 3.321 | 3.044 | 3.170 | 27,581 | -0.18(-5.50%) |
Apr 13, 2009 | 3.228 | 3.354 | 3.136 | 3.354 | 33,609 | +0.05(+1.52%) |
Apr 09, 2009 | 3.061 | 3.321 | 2.952 | 3.304 | 34,734 | +0.29(+9.44%) |
Apr 08, 2009 | 2.910 | 3.019 | 2.901 | 3.019 | 12,303 | +0.13(+4.65%) |
Apr 07, 2009 | 2.834 | 3.019 | 2.734 | 2.885 | 46,998 | -0.03(-0.86%) |
Apr 06, 2009 | 2.516 | 2.935 | 2.516 | 2.910 | 40,525 | +0.29(+10.86%) |
Apr 03, 2009 | 2.516 | 2.692 | 2.516 | 2.625 | 29,641 | +0.11(+4.33%) |
Apr 02, 2009 | 2.507 | 2.574 | 2.392 | 2.516 | 59,567 | +0.13(+5.26%) |
Apr 01, 2009 | 2.725 | 2.725 | 2.239 | 2.390 | 197,283 | -0.34(-12.58%) |
Mar 31, 2009 | 2.549 | 2.759 | 2.549 | 2.734 | 22,347 | +0.24(+9.76%) |
Mar 30, 2009 | 2.667 | 3.103 | 2.449 | 2.490 | 87,110 | -1.01(-28.95%) |
Mar 26, 2009 | 2.767 | 3.631 | 2.767 | 3.505 | 78,351 | +0.81(+30.22%) |
Mar 25, 2009 | 2.541 | 2.767 | 2.516 | 2.692 | 93,864 | +0.18(+7.00%) |
Mar 24, 2009 | 2.792 | 2.843 | 2.516 | 2.516 | 17,355 | -0.35(-12.28%) |
Mar 23, 2009 | 2.776 | 2.893 | 2.742 | 2.868 | 71,354 | +0.18(+6.54%) |
Mar 20, 2009 | 2.591 | 2.859 | 2.532 | 2.692 | 96,169 | +0.14(+5.59%) |
Mar 19, 2009 | 2.809 | 3.052 | 2.516 | 2.549 | 46,672 | -0.22(-7.88%) |
Mar 18, 2009 | 2.834 | 3.228 | 2.708 | 2.767 | 54,966 | -0.08(-2.65%) |
Mar 17, 2009 | 2.885 | 3.270 | 2.633 | 2.843 | 83,271 | -0.03(-1.17%) |
Mar 16, 2009 | 2.910 | 3.044 | 2.834 | 2.876 | 82,334 | -0.05(-1.72%) |
Mar 13, 2009 | 1.929 | 2.977 | 1.929 | 2.926 | 77,505 | +1.03(+54.42%) |
Mar 12, 2009 | 1.551 | 1.937 | 1.535 | 1.895 | 111,981 | +0.35(+22.83%) |
Mar 11, 2009 | 2.272 | 2.272 | 1.384 | 1.543 | 145,113 | -0.70(-31.09%) |
Mar 10, 2009 | 1.484 | 2.474 | 1.467 | 2.239 | 62,847 | +0.70(+45.90%) |
Mar 09, 2009 | 1.644 | 1.660 | 1.459 | 1.535 | 49,968 | -0.13(-8.04%) |
Mar 06, 2009 | 1.736 | 1.894 | 1.618 | 1.669 | 104,725 | -0.12(-6.57%) |
Mar 05, 2009 | 2.046 | 2.076 | 1.744 | 1.786 | 23,066 | -0.26(-12.71%) |
Mar 04, 2009 | 2.205 | 2.331 | 1.937 | 2.046 | 37,347 | -0.40(-16.44%) |
Mar 02, 2009 | 2.910 | 2.910 | 2.398 | 2.449 | 30,937 | -0.55(-18.21%) |
Feb 27, 2009 | 2.994 | 3.103 | 2.968 | 2.994 | 14,726 | -0.08(-2.72%) |
Feb 26, 2009 | 3.203 | 3.212 | 2.977 | 3.077 | 16,221 | -0.10(-3.17%) |
Feb 25, 2009 | 3.027 | 3.262 | 3.019 | 3.178 | 18,837 | -0.24(-7.11%) |
Feb 24, 2009 | 2.901 | 3.472 | 2.843 | 3.421 | 45,986 | +0.57(+20.00%) |
Feb 23, 2009 | 3.279 | 3.337 | 2.843 | 2.851 | 30,143 | -0.38(-11.69%) |
Feb 20, 2009 | 3.212 | 3.312 | 3.111 | 3.228 | 20,935 | -0.06(-1.79%) |
Feb 19, 2009 | 3.228 | 3.321 | 3.082 | 3.287 | 34,380 | +0.11(+3.43%) |
Feb 18, 2009 | 3.153 | 3.245 | 3.128 | 3.178 | 10,928 | -0.07(-2.07%) |
Feb 17, 2009 | 3.161 | 3.279 | 3.111 | 3.245 | 47,772 | +0.04(+1.31%) |
Feb 13, 2009 | 3.186 | 3.279 | 3.144 | 3.203 | 22,879 | +0.03(+0.79%) |
Feb 12, 2009 | 3.153 | 3.220 | 3.086 | 3.178 | 34,614 | -0.08(-2.57%) |
Feb 11, 2009 | 3.321 | 3.379 | 3.119 | 3.262 | 29,781 | +0.02(+0.52%) |
Feb 10, 2009 | 3.321 | 3.413 | 3.052 | 3.245 | 44,065 | -0.08(-2.27%) |
Feb 09, 2009 | 3.270 | 3.438 | 3.270 | 3.321 | 15,655 | +0.08(+2.33%) |
Feb 06, 2009 | 3.178 | 3.312 | 2.985 | 3.245 | 33,341 | +0.13(+4.31%) |
Feb 05, 2009 | 2.968 | 3.136 | 2.935 | 3.111 | 40,810 | +0.10(+3.34%) |
Feb 04, 2009 | 3.153 | 3.153 | 2.935 | 3.010 | 26,606 | -0.15(-4.77%) |
Feb 03, 2009 | 3.262 | 3.262 | 2.952 | 3.161 | 34,097 | -0.09(-2.84%) |
Feb 02, 2009 | 3.103 | 3.346 | 3.103 | 3.253 | 35,209 | +0.17(+5.43%) |
Jan 30, 2009 | 3.061 | 3.295 | 3.061 | 3.086 | 41,780 | +0.07(+2.22%) |
Jan 29, 2009 | 3.094 | 3.237 | 2.952 | 3.019 | 37,880 | -0.10(-3.23%) |
Jan 28, 2009 | 3.002 | 3.245 | 3.002 | 3.119 | 39,631 | +0.12(+3.91%) |
Jan 27, 2009 | 3.086 | 3.186 | 2.583 | 3.002 | 70,952 | -0.06(-1.92%) |
Jan 26, 2009 | 3.354 | 3.438 | 3.019 | 3.061 | 39,536 | -0.19(-5.93%) |
Jan 23, 2009 | 3.396 | 3.606 | 3.253 | 3.253 | 35,168 | -0.29(-8.06%) |
Jan 22, 2009 | 3.564 | 3.731 | 3.530 | 3.539 | 27,050 | -0.16(-4.31%) |
Jan 21, 2009 | 3.522 | 3.706 | 3.279 | 3.698 | 50,949 | +0.26(+7.56%) |
Jan 20, 2009 | 3.958 | 4.025 | 3.438 | 3.438 | 55,467 | -0.62(-15.29%) |
Jan 16, 2009 | 4.427 | 4.427 | 3.958 | 4.058 | 27,959 | -0.34(-7.81%) |
Jan 15, 2009 | 4.000 | 4.419 | 3.790 | 4.402 | 80,985 | +0.41(+10.29%) |
Jan 14, 2009 | 3.983 | 4.084 | 3.983 | 3.991 | 48,736 | -0.01(-0.21%) |
Jan 13, 2009 | 3.983 | 4.193 | 3.983 | 4.000 | 21,356 | +0.02(+0.42%) |
Jan 12, 2009 | 4.453 | 4.453 | 3.958 | 3.983 | 27,930 | -0.48(-10.71%) |
Jan 09, 2009 | 5.132 | 5.132 | 4.344 | 4.461 | 26,566 | -0.68(-13.21%) |
Jan 08, 2009 | 4.863 | 5.191 | 4.855 | 5.140 | 20,569 | +0.30(+6.24%) |
Jan 07, 2009 | 5.123 | 5.258 | 4.780 | 4.838 | 36,672 | -0.29(-5.56%) |
Jan 06, 2009 | 4.872 | 5.314 | 4.838 | 5.123 | 72,897 | +0.30(+6.26%) |
Jan 05, 2009 | 5.417 | 5.417 | 4.713 | 4.822 | 59,561 | -0.51(-9.59%) |
Jan 02, 2009 | 5.207 | 5.559 | 4.905 | 5.333 | 32,680 | +0.16(+3.08%) |
Dec 31, 2008 | 4.972 | 5.241 | 4.880 | 5.174 | 18,167 | +0.23(+4.58%) |
Dec 30, 2008 | 4.788 | 5.031 | 4.788 | 4.947 | 54,194 | +0.20(+4.24%) |
Dec 29, 2008 | 5.409 | 5.603 | 4.687 | 4.746 | 34,434 | -0.70(-12.92%) |
Dec 26, 2008 | 5.610 | 5.702 | 5.425 | 5.450 | 21,263 | -0.13(-2.26%) |
Dec 24, 2008 | 5.710 | 5.878 | 5.467 | 5.576 | 9,021 | -0.14(-2.49%) |
Dec 23, 2008 | 5.870 | 5.870 | 5.668 | 5.719 | 44,690 | -0.10(-1.73%) |
Dec 22, 2008 | 5.668 | 5.920 | 5.526 | 5.819 | 50,713 | +0.17(+2.97%) |
Dec 19, 2008 | 5.761 | 5.836 | 5.367 | 5.652 | 62,868 | +0.08(+1.51%) |
Dec 18, 2008 | 5.945 | 5.945 | 5.350 | 5.568 | 27,864 | -0.07(-1.19%) |
Dec 17, 2008 | 5.786 | 6.012 | 5.467 | 5.635 | 55,163 | -0.25(-4.27%) |
Dec 16, 2008 | 5.182 | 5.886 | 4.922 | 5.886 | 65,711 | +0.80(+15.84%) |
Dec 15, 2008 | 4.704 | 5.358 | 4.612 | 5.082 | 38,458 | +0.44(+9.39%) |
Dec 12, 2008 | 4.528 | 4.696 | 4.302 | 4.645 | 65,883 | +0.01(+0.18%) |
Dec 11, 2008 | 4.872 | 5.191 | 4.637 | 4.637 | 34,746 | -0.39(-7.68%) |
Dec 10, 2008 | 5.006 | 5.459 | 4.914 | 5.023 | 52,494 | +0.10(+2.04%) |
Dec 09, 2008 | 5.241 | 5.568 | 4.922 | 4.922 | 67,823 | -0.39(-7.41%) |
Dec 08, 2008 | 4.905 | 5.509 | 4.503 | 5.316 | 78,893 | +0.63(+13.42%) |
Dec 05, 2008 | 3.832 | 4.687 | 3.631 | 4.687 | 60,177 | +0.76(+19.44%) |
Dec 04, 2008 | 3.547 | 3.983 | 3.547 | 3.924 | 79,379 | +0.32(+8.84%) |
Dec 03, 2008 | 3.539 | 3.622 | 3.304 | 3.606 | 65,887 | +0.21(+6.17%) |
Dec 02, 2008 | 3.354 | 3.446 | 3.253 | 3.396 | 109,875 | +0.21(+6.58%) |
Dec 01, 2008 | 3.723 | 3.731 | 3.153 | 3.186 | 81,397 | -0.64(-16.67%) |
Nov 28, 2008 | 4.092 | 4.218 | 3.723 | 3.824 | 71,745 | -0.33(-7.88%) |
Nov 26, 2008 | 4.008 | 4.193 | 4.008 | 4.151 | 62,157 | +0.03(+0.61%) |
Nov 25, 2008 | 4.193 | 4.193 | 4.058 | 4.126 | 32,756 | -0.05(-1.21%) |
Nov 24, 2008 | 3.916 | 4.453 | 3.916 | 4.176 | 63,872 | +0.32(+8.26%) |
Nov 21, 2008 | 3.916 | 3.924 | 3.413 | 3.857 | 91,170 | +0.02(+0.44%) |
Nov 20, 2008 | 3.991 | 4.394 | 3.815 | 3.840 | 80,588 | -0.11(-2.76%) |
Nov 19, 2008 | 4.377 | 5.014 | 3.941 | 3.949 | 57,686 | -0.43(-9.77%) |
Nov 18, 2008 | 4.545 | 4.629 | 3.958 | 4.377 | 63,601 | -0.16(-3.51%) |
Nov 17, 2008 | 4.704 | 5.140 | 4.260 | 4.536 | 46,325 | -0.21(-4.42%) |
Nov 14, 2008 | 4.838 | 5.232 | 4.268 | 4.746 | 70,171 | -0.21(-4.23%) |
Nov 13, 2008 | 4.134 | 4.964 | 3.815 | 4.956 | 77,573 | +0.86(+21.11%) |
Nov 12, 2008 | 4.402 | 4.604 | 3.991 | 4.092 | 60,929 | -0.36(-8.10%) |
Nov 11, 2008 | 5.048 | 5.224 | 4.416 | 4.453 | 49,900 | -0.71(-13.80%) |
Nov 10, 2008 | 5.702 | 6.088 | 5.165 | 5.165 | 32,936 | -0.36(-6.53%) |
Nov 07, 2008 | 5.509 | 5.727 | 5.434 | 5.526 | 28,323 | +0.08(+1.54%) |
Nov 06, 2008 | 6.390 | 6.390 | 5.442 | 5.442 | 45,858 | -1.01(-15.60%) |
Nov 05, 2008 | 6.775 | 6.960 | 6.356 | 6.448 | 18,097 | -0.45(-6.56%) |
Nov 04, 2008 | 6.708 | 7.027 | 6.172 | 6.901 | 64,075 | +0.44(+6.88%) |
Nov 03, 2008 | 6.616 | 6.817 | 6.339 | 6.457 | 104,754 | +0.09(+1.45%) |
Oct 31, 2008 | 6.197 | 6.415 | 5.803 | 6.364 | 88,657 | +0.26(+4.26%) |
Oct 30, 2008 | 5.970 | 6.155 | 5.744 | 6.105 | 22,551 | +0.36(+6.28%) |
Oct 29, 2008 | 5.794 | 6.155 | 5.727 | 5.744 | 25,370 | +0.03(+0.44%) |
Oct 28, 2008 | 5.367 | 6.004 | 5.199 | 5.719 | 40,917 | +0.45(+8.60%) |
Oct 27, 2008 | 5.249 | 5.559 | 5.165 | 5.266 | 30,344 | -0.02(-0.32%) |
Oct 24, 2008 | 5.283 | 5.501 | 4.914 | 5.283 | 20,642 | -0.48(-8.30%) |
Oct 23, 2008 | 5.962 | 6.063 | 5.308 | 5.761 | 72,436 | -0.15(-2.55%) |
Oct 22, 2008 | 6.021 | 6.297 | 5.828 | 5.912 | 27,490 | -0.31(-4.99%) |
Oct 21, 2008 | 6.247 | 6.599 | 6.222 | 6.222 | 66,854 | -0.10(-1.59%) |
Oct 20, 2008 | 6.406 | 7.639 | 5.710 | 6.323 | 31,141 | -0.01(-0.13%) |
Oct 17, 2008 | 7.077 | 7.329 | 6.331 | 6.331 | 54,707 | -1.16(-15.45%) |
Oct 16, 2008 | 6.406 | 7.488 | 5.828 | 7.488 | 76,077 | +1.33(+21.66%) |
Oct 15, 2008 | 8.159 | 8.369 | 6.063 | 6.155 | 69,212 | -2.16(-26.01%) |
Oct 14, 2008 | 8.167 | 9.023 | 8.167 | 8.318 | 63,921 | +0.30(+3.77%) |
Oct 13, 2008 | 7.463 | 8.310 | 6.708 | 8.016 | 139,978 | +0.97(+13.81%) |
Oct 10, 2008 | 6.281 | 7.086 | 5.249 | 7.044 | 107,146 | +0.72(+11.41%) |
Oct 09, 2008 | 8.704 | 9.777 | 6.323 | 6.323 | 218,547 | -2.05(-24.45%) |
Oct 08, 2008 | 12.07 | 12.54 | 8.352 | 8.369 | 86,102 | -3.96(-32.11%) |
Oct 07, 2008 | 14.06 | 14.06 | 12.04 | 12.33 | 42,932 | -1.56(-11.23%) |
Oct 06, 2008 | 13.44 | 13.89 | 11.83 | 13.89 | 42,158 | +0.05(+0.36%) |
Oct 03, 2008 | 14.28 | 14.28 | 13.62 | 13.84 | 26,002 | -0.25(-1.79%) |
Oct 02, 2008 | 14.17 | 15.50 | 14.02 | 14.09 | 58,312 | -0.74(-4.98%) |