Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.09 | 10.09 | 9.460 | 9.690 | 514,944 | -0.38(-3.77%) |
Sep 29, 2009 | 9.740 | 10.12 | 9.720 | 10.07 | 452,619 | +0.46(+4.79%) |
Sep 28, 2009 | 9.450 | 9.760 | 9.370 | 9.610 | 411,866 | +0.24(+2.56%) |
Sep 25, 2009 | 9.520 | 9.640 | 9.300 | 9.370 | 544,354 | -0.16(-1.68%) |
Sep 24, 2009 | 10.00 | 10.04 | 9.460 | 9.530 | 506,716 | -0.52(-5.17%) |
Sep 23, 2009 | 10.29 | 10.45 | 10.05 | 10.05 | 601,529 | -0.25(-2.43%) |
Sep 22, 2009 | 10.02 | 10.55 | 10.01 | 10.30 | 831,252 | +0.35(+3.52%) |
Sep 21, 2009 | 9.710 | 10.03 | 9.680 | 9.950 | 619,688 | -0.08(-0.80%) |
Sep 18, 2009 | 9.950 | 10.13 | 9.770 | 10.03 | 740,477 | +0.20(+2.03%) |
Sep 17, 2009 | 10.44 | 10.54 | 9.810 | 9.830 | 1,272,114 | -0.63(-6.02%) |
Sep 16, 2009 | 10.36 | 10.74 | 10.27 | 10.46 | 1,059,681 | +0.14(+1.36%) |
Sep 15, 2009 | 10.10 | 10.37 | 10.00 | 10.32 | 1,276,524 | +0.23(+2.28%) |
Sep 14, 2009 | 9.770 | 10.11 | 9.610 | 10.09 | 1,032,569 | +0.18(+1.82%) |
Sep 11, 2009 | 9.560 | 9.950 | 9.520 | 9.910 | 1,174,850 | +0.44(+4.65%) |
Sep 10, 2009 | 8.770 | 9.480 | 8.530 | 9.470 | 742,358 | +0.72(+8.23%) |
Sep 09, 2009 | 8.720 | 8.840 | 8.620 | 8.750 | 1,083,979 | +0.05(+0.57%) |
Sep 08, 2009 | 8.620 | 8.900 | 8.500 | 8.700 | 964,695 | +0.31(+3.69%) |
Sep 04, 2009 | 8.030 | 8.490 | 7.990 | 8.390 | 1,098,401 | +0.37(+4.61%) |
Sep 03, 2009 | 8.140 | 8.300 | 7.990 | 8.020 | 825,697 | -0.02(-0.25%) |
Sep 02, 2009 | 8.075 | 8.190 | 7.890 | 8.040 | 1,816,680 | -0.03(-0.37%) |
Sep 01, 2009 | 8.720 | 8.880 | 8.000 | 8.070 | 1,270,467 | -0.75(-8.50%) |
Aug 31, 2009 | 8.750 | 8.970 | 8.520 | 8.820 | 661,717 | -0.10(-1.12%) |
Aug 28, 2009 | 8.990 | 9.150 | 8.860 | 8.920 | 533,446 | +0.03(+0.34%) |
Aug 27, 2009 | 9.000 | 9.000 | 8.660 | 8.890 | 880,795 | -0.23(-2.52%) |
Aug 26, 2009 | 9.390 | 9.500 | 9.100 | 9.120 | 493,672 | -0.32(-3.39%) |
Aug 25, 2009 | 9.760 | 9.800 | 9.320 | 9.440 | 655,668 | -0.18(-1.87%) |
Aug 24, 2009 | 10.05 | 10.22 | 9.570 | 9.620 | 623,802 | -0.38(-3.80%) |
Aug 21, 2009 | 10.11 | 10.29 | 9.730 | 10.00 | 970,970 | +0.06(+0.60%) |
Aug 20, 2009 | 9.150 | 9.990 | 9.150 | 9.940 | 1,276,804 | +0.68(+7.34%) |
Aug 19, 2009 | 8.720 | 9.310 | 8.610 | 9.260 | 966,852 | +0.36(+4.04%) |
Aug 18, 2009 | 7.880 | 8.990 | 7.860 | 8.900 | 1,418,991 | +1.03(+13.09%) |
Aug 17, 2009 | 8.160 | 8.200 | 7.740 | 7.870 | 505,448 | -0.47(-5.64%) |
Aug 14, 2009 | 8.760 | 8.760 | 8.120 | 8.340 | 679,353 | -0.41(-4.69%) |
Aug 13, 2009 | 9.020 | 9.060 | 8.560 | 8.750 | 839,365 | -0.25(-2.78%) |
Aug 12, 2009 | 8.630 | 9.100 | 8.520 | 9.000 | 881,846 | +0.31(+3.57%) |
Aug 11, 2009 | 8.610 | 8.800 | 8.270 | 8.690 | 997,538 | +0.05(+0.58%) |
Aug 10, 2009 | 8.320 | 8.826 | 8.230 | 8.640 | 932,046 | +0.18(+2.13%) |
Aug 07, 2009 | 8.690 | 8.910 | 8.300 | 8.460 | 1,065,090 | -0.08(-0.94%) |
Aug 06, 2009 | 8.050 | 9.180 | 7.710 | 8.540 | 2,280,470 | +0.50(+6.22%) |
Aug 05, 2009 | 8.250 | 8.290 | 7.950 | 8.040 | 695,771 | -0.12(-1.47%) |
Aug 04, 2009 | 8.080 | 8.280 | 7.895 | 8.160 | 799,303 | +0.03(+0.37%) |
Aug 03, 2009 | 7.850 | 8.180 | 7.710 | 8.130 | 1,063,986 | +0.42(+5.45%) |
Jul 31, 2009 | 7.620 | 7.830 | 7.500 | 7.710 | 730,988 | -0.01(-0.13%) |
Jul 30, 2009 | 7.650 | 7.930 | 7.540 | 7.720 | 574,474 | +0.19(+2.52%) |
Jul 29, 2009 | 7.730 | 7.800 | 7.490 | 7.530 | 577,574 | -0.34(-4.32%) |
Jul 28, 2009 | 7.930 | 7.990 | 7.720 | 7.870 | 557,817 | -0.15(-1.87%) |
Jul 27, 2009 | 8.010 | 8.200 | 7.860 | 8.020 | 449,970 | +0.00(+0.00%) |
Jul 24, 2009 | 7.820 | 8.130 | 7.790 | 8.020 | 1,504 | +0.08(+1.01%) |
Jul 23, 2009 | 7.540 | 7.980 | 7.510 | 7.940 | 731,939 | +0.37(+4.89%) |
Jul 22, 2009 | 7.580 | 7.750 | 7.360 | 7.570 | 635,048 | -0.09(-1.17%) |
Jul 21, 2009 | 7.890 | 8.000 | 7.560 | 7.660 | 962,234 | -0.21(-2.67%) |
Jul 20, 2009 | 8.260 | 8.390 | 7.790 | 7.870 | 1,087,705 | -0.14(-1.75%) |
Jul 17, 2009 | 8.150 | 8.200 | 7.885 | 8.010 | 663,385 | -0.12(-1.48%) |
Jul 16, 2009 | 7.880 | 8.190 | 7.740 | 8.130 | 522,567 | +0.14(+1.75%) |
Jul 15, 2009 | 7.600 | 8.190 | 7.480 | 7.990 | 1,745,863 | +0.54(+7.25%) |
Jul 14, 2009 | 7.300 | 7.630 | 7.140 | 7.450 | 1,594,843 | +0.21(+2.90%) |
Jul 13, 2009 | 6.910 | 7.290 | 6.860 | 7.240 | 860,132 | +0.17(+2.40%) |
Jul 10, 2009 | 7.080 | 7.310 | 6.910 | 7.070 | 949,698 | -0.11(-1.53%) |
Jul 09, 2009 | 7.350 | 7.490 | 7.110 | 7.180 | 1,096,712 | -0.07(-0.97%) |
Jul 08, 2009 | 7.350 | 7.470 | 6.900 | 7.250 | 1,118,836 | -0.11(-1.49%) |
Jul 07, 2009 | 7.690 | 7.780 | 7.350 | 7.360 | 1,548,353 | -0.31(-4.04%) |
Jul 06, 2009 | 7.680 | 7.960 | 7.360 | 7.670 | 2,341,718 | -0.26(-3.28%) |
Jul 02, 2009 | 8.310 | 8.330 | 7.930 | 7.930 | 1,242,659 | -0.57(-6.71%) |
Jul 01, 2009 | 8.080 | 8.550 | 8.070 | 8.500 | 1,469,747 | +0.54(+6.78%) |
Jun 30, 2009 | 7.880 | 8.370 | 7.690 | 7.960 | 1,532,532 | +0.16(+2.05%) |
Jun 29, 2009 | 7.700 | 8.020 | 7.324 | 7.800 | 1,350,161 | -0.04(-0.51%) |
Jun 26, 2009 | 7.250 | 8.070 | 7.110 | 7.840 | 8,682,736 | +0.54(+7.40%) |
Jun 25, 2009 | 7.130 | 7.350 | 7.040 | 7.300 | 1,571,909 | +0.02(+0.27%) |
Jun 24, 2009 | 7.470 | 7.700 | 7.230 | 7.280 | 973,448 | -0.03(-0.41%) |
Jun 23, 2009 | 7.460 | 7.680 | 7.100 | 7.310 | 1,048,377 | +0.02(+0.27%) |
Jun 22, 2009 | 7.930 | 8.030 | 7.280 | 7.290 | 1,697,350 | -1.05(-12.59%) |
Jun 19, 2009 | 8.870 | 8.950 | 8.300 | 8.340 | 642,396 | -0.28(-3.25%) |
Jun 18, 2009 | 8.530 | 8.780 | 8.410 | 8.620 | 768,285 | +0.11(+1.29%) |
Jun 17, 2009 | 8.770 | 8.970 | 8.380 | 8.510 | 924,188 | -0.47(-5.23%) |
Jun 16, 2009 | 9.610 | 9.640 | 8.950 | 8.980 | 1,031,164 | -0.55(-5.82%) |
Jun 15, 2009 | 9.630 | 9.740 | 9.250 | 9.535 | 982,769 | -0.29(-2.90%) |
Jun 12, 2009 | 9.770 | 9.860 | 9.500 | 9.820 | 685,011 | +0.00(+0.00%) |
Jun 11, 2009 | 9.590 | 9.950 | 9.400 | 9.820 | 1,592,330 | +0.31(+3.26%) |
Jun 10, 2009 | 10.30 | 10.50 | 9.460 | 9.510 | 1,613,660 | -0.59(-5.84%) |
Jun 09, 2009 | 9.790 | 10.39 | 9.500 | 10.10 | 2,628,038 | +0.37(+3.80%) |
Jun 08, 2009 | 9.680 | 9.900 | 9.500 | 9.730 | 866,850 | +0.01(+0.10%) |
Jun 05, 2009 | 9.500 | 9.810 | 9.440 | 9.720 | 1,670,076 | +0.22(+2.32%) |
Jun 04, 2009 | 9.190 | 9.580 | 9.110 | 9.500 | 1,040,751 | +0.36(+3.94%) |
Jun 03, 2009 | 9.500 | 9.500 | 8.610 | 9.140 | 1,236,851 | -0.37(-3.89%) |
Jun 02, 2009 | 9.580 | 9.720 | 9.150 | 9.510 | 2,113,570 | -0.04(-0.42%) |
Jun 01, 2009 | 8.940 | 9.590 | 8.900 | 9.550 | 1,860,715 | +0.85(+9.77%) |
May 29, 2009 | 7.900 | 8.710 | 7.820 | 8.700 | 1,299,863 | +0.94(+12.11%) |
May 28, 2009 | 7.730 | 7.850 | 7.360 | 7.760 | 759,877 | +0.22(+2.92%) |
May 27, 2009 | 7.790 | 7.940 | 7.520 | 7.540 | 773,683 | -0.13(-1.69%) |
May 26, 2009 | 6.990 | 7.690 | 6.990 | 7.670 | 575,533 | +0.49(+6.82%) |
May 22, 2009 | 7.580 | 7.580 | 7.080 | 7.180 | 512,565 | -0.25(-3.36%) |
May 21, 2009 | 7.720 | 7.960 | 7.360 | 7.430 | 1,049,350 | -0.52(-6.54%) |
May 20, 2009 | 7.890 | 8.260 | 7.840 | 7.950 | 1,172,694 | +0.30(+3.92%) |
May 19, 2009 | 7.220 | 7.980 | 7.165 | 7.650 | 1,000,219 | +0.55(+7.75%) |
May 18, 2009 | 6.690 | 7.170 | 6.670 | 7.100 | 1,028,217 | +0.46(+6.93%) |
May 15, 2009 | 6.860 | 6.980 | 6.560 | 6.640 | 857,592 | -0.26(-3.77%) |
May 14, 2009 | 6.410 | 7.130 | 6.320 | 6.900 | 771,546 | +0.31(+4.70%) |
May 13, 2009 | 7.230 | 7.440 | 6.500 | 6.590 | 882,920 | -0.75(-10.22%) |
May 12, 2009 | 7.530 | 7.600 | 6.820 | 7.340 | 824,170 | +0.02(+0.27%) |
May 11, 2009 | 8.000 | 8.360 | 7.200 | 7.320 | 1,137,201 | -1.15(-13.58%) |
May 08, 2009 | 8.590 | 8.780 | 8.310 | 8.470 | 1,187,877 | +0.17(+2.05%) |
May 07, 2009 | 8.430 | 8.890 | 7.980 | 8.300 | 1,772,647 | +0.14(+1.72%) |
May 06, 2009 | 7.500 | 8.300 | 6.950 | 8.160 | 1,957,865 | +1.22(+17.58%) |
May 05, 2009 | 6.870 | 7.000 | 6.540 | 6.940 | 870,053 | +0.07(+1.02%) |
May 04, 2009 | 6.270 | 6.920 | 6.210 | 6.870 | 915,988 | +0.83(+13.74%) |
May 01, 2009 | 5.570 | 6.250 | 5.570 | 6.040 | 751,080 | +0.32(+5.59%) |
Apr 30, 2009 | 6.010 | 6.230 | 5.630 | 5.720 | 917,626 | -0.18(-3.05%) |
Apr 29, 2009 | 5.560 | 6.090 | 5.550 | 5.900 | 926,941 | +0.43(+7.86%) |
Apr 28, 2009 | 5.380 | 5.540 | 5.300 | 5.470 | 503,149 | -0.05(-0.91%) |
Apr 27, 2009 | 5.400 | 5.630 | 5.220 | 5.520 | 521,271 | -0.03(-0.54%) |
Apr 24, 2009 | 5.400 | 5.640 | 5.320 | 5.550 | 1,173,811 | +0.21(+3.93%) |
Apr 23, 2009 | 5.770 | 5.770 | 5.150 | 5.340 | 991,120 | -0.17(-3.09%) |
Apr 22, 2009 | 5.380 | 5.750 | 5.350 | 5.510 | 1,642,594 | +0.05(+0.92%) |
Apr 21, 2009 | 4.940 | 5.500 | 4.920 | 5.460 | 905,361 | +0.36(+7.06%) |
Apr 20, 2009 | 5.610 | 5.610 | 5.010 | 5.100 | 981,070 | -0.61(-10.68%) |
Apr 17, 2009 | 5.250 | 5.760 | 5.050 | 5.710 | 1,144,061 | +0.49(+9.39%) |
Apr 16, 2009 | 4.890 | 5.540 | 4.890 | 5.220 | 1,450,299 | +0.38(+7.85%) |
Apr 15, 2009 | 4.460 | 4.840 | 4.460 | 4.840 | 864,246 | +0.40(+9.01%) |
Apr 14, 2009 | 4.450 | 4.720 | 4.220 | 4.440 | 812,735 | -0.01(-0.22%) |
Apr 13, 2009 | 4.250 | 4.710 | 4.020 | 4.450 | 1,082,138 | +0.28(+6.71%) |
Apr 09, 2009 | 3.750 | 4.200 | 3.730 | 4.170 | 695,354 | +0.55(+15.19%) |
Apr 08, 2009 | 3.670 | 3.670 | 3.430 | 3.620 | 472,907 | -0.05(-1.36%) |
Apr 07, 2009 | 3.690 | 3.750 | 3.600 | 3.670 | 397,446 | -0.11(-2.91%) |
Apr 06, 2009 | 3.750 | 3.870 | 3.640 | 3.780 | 817,408 | +0.01(+0.27%) |
Apr 03, 2009 | 3.370 | 3.830 | 3.270 | 3.770 | 826,936 | +0.34(+9.91%) |
Apr 02, 2009 | 3.350 | 3.600 | 3.320 | 3.430 | 820,918 | +0.27(+8.54%) |
Apr 01, 2009 | 3.120 | 3.240 | 3.000 | 3.160 | 843,982 | -0.09(-2.77%) |
Mar 31, 2009 | 3.210 | 3.380 | 3.170 | 3.250 | 578,213 | +0.09(+2.85%) |
Mar 30, 2009 | 3.330 | 3.380 | 2.970 | 3.160 | 741,083 | -0.82(-20.60%) |
Mar 26, 2009 | 3.750 | 3.990 | 3.630 | 3.980 | 757,247 | +0.31(+8.45%) |
Mar 25, 2009 | 3.630 | 3.880 | 3.460 | 3.670 | 692,101 | +0.13(+3.67%) |
Mar 24, 2009 | 3.900 | 3.900 | 3.330 | 3.540 | 700,497 | -0.35(-9.00%) |
Mar 23, 2009 | 3.700 | 3.920 | 3.680 | 3.890 | 774,388 | +0.66(+20.43%) |
Mar 20, 2009 | 3.710 | 3.720 | 3.200 | 3.230 | 1,338,267 | -0.43(-11.69%) |
Mar 19, 2009 | 3.500 | 4.250 | 3.480 | 3.658 | 1,741,647 | +0.20(+5.71%) |
Mar 18, 2009 | 2.930 | 3.490 | 2.910 | 3.460 | 938,551 | +0.47(+15.72%) |
Mar 17, 2009 | 2.850 | 3.010 | 2.740 | 2.990 | 852,183 | +0.13(+4.55%) |
Mar 16, 2009 | 2.750 | 3.090 | 2.750 | 2.860 | 925,429 | +0.13(+4.76%) |
Mar 13, 2009 | 2.760 | 3.040 | 2.650 | 2.730 | 0 | -0.02(-0.73%) |
Mar 12, 2009 | 2.180 | 3.120 | 2.010 | 2.750 | 2,969,098 | +0.60(+27.91%) |
Mar 11, 2009 | 2.280 | 2.300 | 2.050 | 2.150 | 1,982,129 | +0.10(+4.88%) |
Mar 10, 2009 | 2.100 | 2.300 | 1.940 | 2.050 | 1,564,071 | +0.04(+1.99%) |
Mar 09, 2009 | 2.360 | 2.420 | 1.980 | 2.010 | 1,031,862 | -0.32(-13.73%) |
Mar 06, 2009 | 2.440 | 2.510 | 2.240 | 2.330 | 0 | -0.11(-4.51%) |
Mar 05, 2009 | 2.570 | 2.711 | 2.340 | 2.440 | 597,204 | -0.18(-6.87%) |
Mar 04, 2009 | 2.530 | 2.720 | 2.530 | 2.620 | 1,165,162 | +0.21(+8.71%) |
Mar 02, 2009 | 2.850 | 2.850 | 2.330 | 2.410 | 998,279 | -0.45(-15.73%) |
Feb 27, 2009 | 3.460 | 3.700 | 2.860 | 2.860 | 0 | -0.10(-3.38%) |
Feb 26, 2009 | 3.080 | 3.220 | 2.960 | 2.960 | 777,997 | -0.10(-3.27%) |
Feb 25, 2009 | 3.150 | 3.220 | 2.940 | 3.060 | 769,634 | -0.06(-1.92%) |
Feb 24, 2009 | 3.060 | 3.120 | 2.860 | 3.120 | 1,009,101 | +0.14(+4.70%) |
Feb 23, 2009 | 3.300 | 3.320 | 2.980 | 2.980 | 904,916 | -0.28(-8.59%) |
Feb 20, 2009 | 3.500 | 3.570 | 3.001 | 3.260 | 0 | -0.26(-7.39%) |
Feb 19, 2009 | 3.640 | 3.650 | 3.510 | 3.520 | 703,661 | -0.03(-0.85%) |
Feb 18, 2009 | 3.720 | 3.720 | 3.500 | 3.550 | 867,801 | -0.10(-2.74%) |
Feb 17, 2009 | 3.830 | 3.830 | 3.590 | 3.650 | 1,341,155 | -0.28(-7.12%) |
Feb 13, 2009 | 3.800 | 4.110 | 3.420 | 3.930 | 1,935,182 | +0.15(+3.97%) |
Feb 12, 2009 | 3.850 | 3.900 | 3.640 | 3.780 | 1,306,289 | -0.05(-1.31%) |
Feb 11, 2009 | 4.420 | 4.640 | 3.730 | 3.830 | 2,235,722 | -0.48(-11.14%) |
Feb 10, 2009 | 5.370 | 5.640 | 4.310 | 4.310 | 2,238,800 | -1.68(-28.05%) |
Feb 09, 2009 | 6.170 | 6.280 | 5.840 | 5.990 | 540,100 | -0.19(-3.07%) |
Feb 06, 2009 | 5.680 | 6.200 | 5.640 | 6.180 | 706,903 | +0.52(+9.19%) |
Feb 05, 2009 | 5.450 | 5.700 | 5.380 | 5.660 | 614,577 | +0.08(+1.43%) |
Feb 04, 2009 | 5.440 | 5.650 | 5.350 | 5.580 | 725,118 | +0.25(+4.69%) |
Feb 03, 2009 | 5.270 | 5.400 | 5.150 | 5.330 | 438,566 | +0.12(+2.30%) |
Feb 02, 2009 | 5.010 | 5.290 | 4.880 | 5.210 | 774,527 | +0.02(+0.39%) |
Jan 30, 2009 | 5.270 | 5.420 | 5.130 | 5.190 | 0 | -0.05(-0.95%) |
Jan 29, 2009 | 5.590 | 5.590 | 5.200 | 5.240 | 687,460 | -0.37(-6.60%) |
Jan 28, 2009 | 5.380 | 5.620 | 5.330 | 5.610 | 323,978 | +0.33(+6.25%) |
Jan 27, 2009 | 5.340 | 5.380 | 5.060 | 5.280 | 476,679 | +0.03(+0.57%) |
Jan 26, 2009 | 4.980 | 5.350 | 4.980 | 5.250 | 998,691 | +0.26(+5.21%) |
Jan 23, 2009 | 4.630 | 5.120 | 4.550 | 4.990 | 912,190 | +0.32(+6.85%) |
Jan 22, 2009 | 5.080 | 5.150 | 4.620 | 4.670 | 869,431 | -0.60(-11.39%) |
Jan 21, 2009 | 4.660 | 5.270 | 4.660 | 5.270 | 650,589 | +0.72(+15.82%) |
Jan 20, 2009 | 4.890 | 5.120 | 4.540 | 4.550 | 729,188 | -0.53(-10.43%) |
Jan 16, 2009 | 5.300 | 5.300 | 4.910 | 5.080 | 0 | -0.08(-1.55%) |
Jan 15, 2009 | 5.210 | 5.290 | 4.790 | 5.160 | 670,684 | -0.12(-2.27%) |
Jan 14, 2009 | 5.410 | 5.410 | 5.110 | 5.280 | 822,616 | -0.10(-1.86%) |
Jan 13, 2009 | 5.220 | 5.430 | 5.130 | 5.380 | 660,177 | +0.13(+2.48%) |
Jan 12, 2009 | 5.200 | 5.430 | 5.150 | 5.250 | 614,355 | -0.12(-2.23%) |
Jan 09, 2009 | 5.650 | 5.710 | 5.330 | 5.370 | 302,109 | -0.24(-4.28%) |
Jan 08, 2009 | 5.460 | 5.660 | 5.180 | 5.610 | 488,944 | +0.20(+3.70%) |
Jan 07, 2009 | 5.570 | 5.570 | 5.190 | 5.410 | 592,204 | -0.24(-4.25%) |
Jan 06, 2009 | 5.560 | 5.830 | 5.560 | 5.650 | 467,826 | +0.27(+5.02%) |
Jan 05, 2009 | 5.220 | 5.590 | 5.040 | 5.380 | 674,240 | +0.20(+3.86%) |
Jan 02, 2009 | 4.840 | 5.240 | 4.840 | 5.180 | 0 | +0.32(+6.58%) |
Jan 01, 2009 | 4.480 | 4.860 | 4.430 | 4.860 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.480 | 4.860 | 4.430 | 4.860 | 849,484 | +0.23(+4.97%) |
Dec 30, 2008 | 4.280 | 4.630 | 4.090 | 4.630 | 582,642 | +0.35(+8.18%) |
Dec 29, 2008 | 4.500 | 4.500 | 4.150 | 4.280 | 384,500 | -0.20(-4.46%) |
Dec 26, 2008 | 4.300 | 4.480 | 4.300 | 4.480 | 0 | +0.16(+3.70%) |
Dec 24, 2008 | 4.500 | 4.510 | 4.320 | 4.320 | 181,881 | -0.15(-3.36%) |
Dec 23, 2008 | 4.570 | 4.700 | 4.420 | 4.470 | 322,389 | -0.09(-1.97%) |
Dec 22, 2008 | 4.710 | 4.780 | 4.450 | 4.560 | 369,524 | -0.04(-0.87%) |
Dec 19, 2008 | 4.690 | 4.840 | 4.600 | 4.600 | 950,224 | -0.08(-1.71%) |
Dec 18, 2008 | 5.070 | 5.100 | 4.610 | 4.680 | 681,859 | -0.40(-7.87%) |
Dec 17, 2008 | 5.190 | 5.330 | 5.000 | 5.080 | 760,787 | -0.13(-2.50%) |
Dec 16, 2008 | 5.010 | 5.220 | 4.850 | 5.210 | 707,473 | +0.28(+5.68%) |
Dec 15, 2008 | 5.030 | 5.120 | 4.880 | 4.930 | 1,094,223 | -0.05(-1.00%) |
Dec 12, 2008 | 4.840 | 4.980 | 4.540 | 4.980 | 0 | +0.05(+1.01%) |
Dec 11, 2008 | 5.250 | 5.340 | 4.750 | 4.930 | 764,271 | -0.22(-4.27%) |
Dec 10, 2008 | 5.050 | 5.330 | 4.880 | 5.150 | 726,982 | +0.31(+6.40%) |
Dec 09, 2008 | 4.750 | 5.200 | 4.720 | 4.840 | 586,491 | +0.09(+1.89%) |
Dec 08, 2008 | 4.910 | 5.120 | 4.590 | 4.750 | 840,038 | +0.05(+1.06%) |
Dec 05, 2008 | 4.210 | 4.790 | 4.190 | 4.700 | 0 | +0.35(+8.05%) |
Dec 04, 2008 | 4.710 | 4.890 | 4.290 | 4.350 | 937,108 | -0.50(-10.31%) |
Dec 03, 2008 | 4.660 | 4.960 | 4.460 | 4.850 | 734,900 | +0.21(+4.53%) |
Dec 02, 2008 | 4.420 | 4.990 | 4.360 | 4.640 | 1,824,955 | +0.57(+14.00%) |
Dec 01, 2008 | 4.540 | 4.540 | 4.000 | 4.070 | 1,226,968 | -0.75(-15.56%) |
Nov 28, 2008 | 4.950 | 4.980 | 4.660 | 4.820 | 440,281 | -0.18(-3.60%) |
Nov 26, 2008 | 4.260 | 5.130 | 4.250 | 5.000 | 1,379,947 | +0.77(+18.20%) |
Nov 25, 2008 | 3.860 | 4.230 | 3.590 | 4.230 | 2,005,691 | +0.53(+14.32%) |
Nov 24, 2008 | 3.720 | 3.920 | 3.470 | 3.700 | 1,418,647 | +0.20(+5.71%) |
Nov 21, 2008 | 3.350 | 3.550 | 3.120 | 3.500 | 1,263,411 | +0.22(+6.71%) |
Nov 20, 2008 | 4.070 | 4.130 | 3.220 | 3.280 | 1,590,157 | -1.00(-23.36%) |
Nov 19, 2008 | 4.700 | 4.770 | 4.280 | 4.280 | 516,000 | -0.48(-10.08%) |
Nov 18, 2008 | 4.370 | 5.060 | 4.370 | 4.760 | 980,934 | +0.40(+9.17%) |
Nov 17, 2008 | 4.560 | 4.590 | 4.220 | 4.360 | 629,635 | -0.25(-5.42%) |
Nov 14, 2008 | 4.770 | 4.960 | 4.544 | 4.610 | 0 | -0.37(-7.43%) |
Nov 13, 2008 | 4.700 | 4.980 | 4.000 | 4.980 | 1,099,844 | +0.33(+7.10%) |
Nov 12, 2008 | 5.010 | 5.010 | 4.620 | 4.650 | 634,534 | -0.37(-7.37%) |
Nov 11, 2008 | 4.800 | 5.430 | 4.650 | 5.020 | 973,569 | +0.16(+3.29%) |
Nov 10, 2008 | 5.960 | 5.960 | 4.850 | 4.860 | 917,111 | -0.81(-14.29%) |
Nov 07, 2008 | 5.580 | 5.860 | 5.330 | 5.670 | 0 | +0.15(+2.72%) |
Nov 06, 2008 | 6.490 | 6.590 | 5.520 | 5.520 | 1,018,299 | -1.04(-15.85%) |
Nov 05, 2008 | 6.760 | 7.000 | 6.530 | 6.560 | 516,524 | -0.33(-4.79%) |
Nov 04, 2008 | 6.860 | 7.248 | 6.770 | 6.890 | 829,617 | +0.30(+4.55%) |
Nov 03, 2008 | 6.900 | 7.050 | 6.590 | 6.590 | 560,842 | -0.37(-5.32%) |
Oct 31, 2008 | 6.440 | 7.099 | 6.170 | 6.960 | 0 | +0.41(+6.26%) |
Oct 30, 2008 | 6.870 | 6.920 | 6.100 | 6.550 | 1,109,331 | +0.05(+0.77%) |
Oct 29, 2008 | 6.320 | 6.740 | 6.310 | 6.500 | 1,258,207 | +0.23(+3.67%) |
Oct 28, 2008 | 6.780 | 6.870 | 5.690 | 6.270 | 802,257 | -0.02(-0.32%) |
Oct 27, 2008 | 6.350 | 6.610 | 6.180 | 6.290 | 1,206,130 | -0.12(-1.87%) |
Oct 24, 2008 | 5.990 | 6.670 | 5.930 | 6.410 | 845,808 | -0.30(-4.47%) |
Oct 23, 2008 | 6.730 | 7.120 | 6.300 | 6.710 | 1,137,004 | +0.04(+0.60%) |
Oct 22, 2008 | 8.020 | 8.110 | 6.610 | 6.670 | 927,641 | -1.62(-19.54%) |
Oct 21, 2008 | 8.070 | 8.740 | 7.970 | 8.290 | 657,385 | -0.08(-0.96%) |
Oct 20, 2008 | 7.790 | 8.370 | 7.500 | 8.370 | 688,160 | +0.72(+9.41%) |
Oct 17, 2008 | 7.490 | 8.140 | 6.760 | 7.650 | 0 | +0.21(+2.82%) |
Oct 16, 2008 | 7.070 | 7.670 | 6.510 | 7.440 | 1,058,839 | +0.25(+3.48%) |
Oct 15, 2008 | 9.080 | 9.080 | 6.970 | 7.190 | 1,240,549 | -1.99(-21.68%) |
Oct 14, 2008 | 9.110 | 9.460 | 8.720 | 9.180 | 1,662,982 | +0.60(+6.99%) |
Oct 13, 2008 | 7.230 | 8.580 | 7.020 | 8.580 | 1,992,830 | +1.96(+29.61%) |
Oct 10, 2008 | 7.680 | 8.110 | 6.370 | 6.620 | 0 | -1.14(-14.69%) |
Oct 09, 2008 | 9.350 | 9.620 | 7.690 | 7.760 | 1,101,041 | -1.45(-15.74%) |
Oct 08, 2008 | 9.030 | 9.830 | 8.770 | 9.210 | 1,229,045 | -0.15(-1.60%) |
Oct 07, 2008 | 10.59 | 11.06 | 9.150 | 9.360 | 964,235 | -1.11(-10.60%) |
Oct 06, 2008 | 11.66 | 11.66 | 9.520 | 10.47 | 1,164,637 | -1.35(-11.42%) |
Oct 03, 2008 | 12.04 | 12.80 | 11.60 | 11.82 | 0 | -0.08(-0.67%) |
Oct 02, 2008 | 13.50 | 13.56 | 11.88 | 11.90 | 876,673 | -1.67(-12.31%) |