Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.136 | 6.136 | 5.922 | 6.022 | 301,201 | -0.08(-1.31%) |
Sep 29, 2009 | 6.026 | 6.116 | 5.883 | 6.102 | 424,469 | +0.08(+1.33%) |
Sep 28, 2009 | 5.899 | 6.086 | 5.886 | 6.022 | 334,234 | +0.10(+1.75%) |
Sep 25, 2009 | 5.946 | 6.012 | 5.852 | 5.919 | 338,183 | -0.03(-0.56%) |
Sep 24, 2009 | 6.032 | 6.076 | 5.836 | 5.952 | 524,952 | -0.07(-1.16%) |
Sep 23, 2009 | 6.019 | 6.149 | 5.936 | 6.022 | 864,728 | +0.02(+0.33%) |
Sep 22, 2009 | 5.972 | 6.059 | 5.956 | 6.002 | 459,604 | +0.07(+1.12%) |
Sep 21, 2009 | 6.006 | 6.039 | 5.809 | 5.936 | 781,585 | -0.11(-1.82%) |
Sep 18, 2009 | 6.249 | 6.249 | 5.892 | 6.046 | 946,843 | -0.20(-3.20%) |
Sep 17, 2009 | 6.376 | 6.466 | 6.209 | 6.246 | 1,511,305 | -0.14(-2.19%) |
Sep 16, 2009 | 6.299 | 6.449 | 6.299 | 6.386 | 1,215,528 | +0.09(+1.38%) |
Sep 15, 2009 | 6.066 | 6.452 | 6.049 | 6.299 | 1,421,127 | +0.23(+3.85%) |
Sep 14, 2009 | 5.962 | 6.149 | 5.872 | 6.066 | 1,349,601 | +0.10(+1.73%) |
Sep 11, 2009 | 5.699 | 5.999 | 5.699 | 5.962 | 2,276,775 | +0.29(+5.11%) |
Sep 10, 2009 | 5.459 | 5.676 | 5.422 | 5.672 | 1,030,073 | +0.22(+4.04%) |
Sep 09, 2009 | 5.225 | 5.502 | 5.225 | 5.452 | 980,634 | +0.22(+4.14%) |
Sep 08, 2009 | 5.119 | 5.282 | 5.119 | 5.235 | 1,251,694 | +0.14(+2.68%) |
Sep 04, 2009 | 5.062 | 5.172 | 5.045 | 5.099 | 965,376 | +0.02(+0.39%) |
Sep 03, 2009 | 5.005 | 5.139 | 4.972 | 5.079 | 554,341 | +0.09(+1.74%) |
Sep 02, 2009 | 4.945 | 5.002 | 4.892 | 4.992 | 537,514 | +0.09(+1.77%) |
Sep 01, 2009 | 4.989 | 5.199 | 4.845 | 4.905 | 1,116,605 | -0.07(-1.41%) |
Aug 31, 2009 | 4.849 | 5.002 | 4.809 | 4.975 | 517,518 | +0.07(+1.50%) |
Aug 28, 2009 | 4.945 | 4.945 | 4.835 | 4.902 | 472,796 | -0.03(-0.68%) |
Aug 27, 2009 | 5.045 | 5.045 | 4.788 | 4.935 | 973,808 | -0.12(-2.37%) |
Aug 26, 2009 | 5.052 | 5.121 | 5.045 | 5.055 | 654,200 | -0.03(-0.52%) |
Aug 25, 2009 | 5.049 | 5.085 | 5.005 | 5.082 | 856,670 | +0.05(+0.99%) |
Aug 24, 2009 | 4.952 | 5.072 | 4.952 | 5.032 | 1,103,971 | +0.11(+2.30%) |
Aug 21, 2009 | 4.809 | 4.942 | 4.785 | 4.919 | 940,155 | +0.15(+3.07%) |
Aug 20, 2009 | 4.698 | 4.829 | 4.698 | 4.772 | 740,555 | +0.10(+2.14%) |
Aug 19, 2009 | 4.528 | 4.695 | 4.508 | 4.672 | 560,221 | +0.11(+2.34%) |
Aug 18, 2009 | 4.498 | 4.622 | 4.488 | 4.565 | 375,114 | +0.02(+0.35%) |
Aug 17, 2009 | 4.655 | 4.655 | 4.485 | 4.549 | 674,208 | -0.15(-3.11%) |
Aug 14, 2009 | 4.692 | 4.728 | 4.618 | 4.695 | 387,311 | -0.03(-0.71%) |
Aug 13, 2009 | 4.635 | 4.728 | 4.518 | 4.728 | 489,098 | +0.13(+2.75%) |
Aug 12, 2009 | 4.545 | 4.655 | 4.542 | 4.602 | 335,796 | +0.05(+1.17%) |
Aug 11, 2009 | 4.695 | 4.715 | 4.468 | 4.548 | 459,565 | -0.12(-2.57%) |
Aug 10, 2009 | 4.645 | 4.725 | 4.595 | 4.668 | 346,727 | +0.02(+0.43%) |
Aug 07, 2009 | 4.695 | 4.738 | 4.618 | 4.648 | 574,844 | -0.02(-0.50%) |
Aug 06, 2009 | 4.728 | 4.778 | 4.638 | 4.672 | 461,613 | -0.02(-0.50%) |
Aug 05, 2009 | 4.648 | 4.741 | 4.628 | 4.695 | 572,571 | +0.06(+1.30%) |
Aug 04, 2009 | 4.602 | 4.705 | 4.525 | 4.635 | 749,602 | +0.03(+0.72%) |
Aug 03, 2009 | 4.488 | 4.668 | 4.488 | 4.602 | 747,284 | +0.15(+3.45%) |
Jul 31, 2009 | 4.498 | 4.542 | 4.402 | 4.448 | 577,879 | -0.08(-1.84%) |
Jul 30, 2009 | 4.448 | 4.608 | 4.448 | 4.532 | 458,449 | +0.10(+2.26%) |
Jul 29, 2009 | 4.512 | 4.512 | 4.358 | 4.432 | 564,699 | -0.08(-1.70%) |
Jul 28, 2009 | 4.635 | 4.635 | 4.445 | 4.508 | 704,553 | -0.14(-3.08%) |
Jul 27, 2009 | 4.642 | 4.722 | 4.572 | 4.652 | 767,085 | +0.04(+0.94%) |
Jul 24, 2009 | 4.462 | 4.648 | 4.442 | 4.608 | 1,247 | +0.14(+3.06%) |
Jul 23, 2009 | 4.418 | 4.528 | 4.418 | 4.472 | 1,068,137 | +0.05(+1.13%) |
Jul 22, 2009 | 4.268 | 4.452 | 4.255 | 4.422 | 690,657 | +0.11(+2.55%) |
Jul 21, 2009 | 4.242 | 4.345 | 4.235 | 4.312 | 483,346 | +0.08(+1.81%) |
Jul 20, 2009 | 4.168 | 4.272 | 4.148 | 4.235 | 680,107 | +0.07(+1.68%) |
Jul 17, 2009 | 4.155 | 4.182 | 4.112 | 4.165 | 838,182 | +0.01(+0.24%) |
Jul 16, 2009 | 4.168 | 4.185 | 4.098 | 4.155 | 953,629 | -0.02(-0.40%) |
Jul 15, 2009 | 4.235 | 4.235 | 4.105 | 4.172 | 706,928 | -0.02(-0.48%) |
Jul 14, 2009 | 4.352 | 4.352 | 4.192 | 4.192 | 367,938 | -0.07(-1.72%) |
Jul 13, 2009 | 4.222 | 4.278 | 4.182 | 4.265 | 428,557 | -0.02(-0.39%) |
Jul 10, 2009 | 4.285 | 4.302 | 4.095 | 4.282 | 656,584 | -0.01(-0.31%) |
Jul 09, 2009 | 4.368 | 4.385 | 4.278 | 4.295 | 494,514 | -0.06(-1.30%) |
Jul 08, 2009 | 4.438 | 4.535 | 4.302 | 4.352 | 605,012 | -0.11(-2.54%) |
Jul 07, 2009 | 4.565 | 4.582 | 4.385 | 4.465 | 571,893 | -0.12(-2.55%) |
Jul 06, 2009 | 4.652 | 4.652 | 4.538 | 4.582 | 485,928 | -0.10(-2.21%) |
Jul 02, 2009 | 4.755 | 4.755 | 4.672 | 4.685 | 394,796 | -0.12(-2.43%) |
Jul 01, 2009 | 4.775 | 4.895 | 4.708 | 4.802 | 551,735 | +0.01(+0.21%) |
Jun 30, 2009 | 4.892 | 4.902 | 4.755 | 4.792 | 364,159 | +0.01(+0.28%) |
Jun 29, 2009 | 4.869 | 4.919 | 4.752 | 4.778 | 406,191 | +0.00(+0.07%) |
Jun 26, 2009 | 4.805 | 4.882 | 4.702 | 4.775 | 634,404 | -0.09(-1.92%) |
Jun 25, 2009 | 4.795 | 4.898 | 4.785 | 4.869 | 460,941 | +0.10(+2.03%) |
Jun 24, 2009 | 4.905 | 4.995 | 4.752 | 4.772 | 550,544 | -0.13(-2.65%) |
Jun 23, 2009 | 5.045 | 5.059 | 4.809 | 4.902 | 721,578 | -0.13(-2.58%) |
Jun 22, 2009 | 5.352 | 5.369 | 5.022 | 5.032 | 1,034,583 | -0.40(-7.42%) |
Jun 19, 2009 | 5.472 | 5.595 | 5.385 | 5.435 | 539,604 | -0.05(-0.97%) |
Jun 18, 2009 | 5.495 | 5.585 | 5.399 | 5.489 | 667,164 | -0.03(-0.54%) |
Jun 17, 2009 | 5.672 | 5.699 | 5.472 | 5.519 | 601,330 | -0.20(-3.50%) |
Jun 16, 2009 | 5.919 | 5.919 | 5.669 | 5.719 | 639,616 | -0.07(-1.15%) |
Jun 15, 2009 | 5.876 | 5.876 | 5.669 | 5.786 | 501,318 | -0.08(-1.42%) |
Jun 12, 2009 | 5.852 | 5.952 | 5.776 | 5.869 | 577,525 | +0.02(+0.29%) |
Jun 11, 2009 | 5.535 | 6.056 | 5.510 | 5.852 | 874,969 | +0.29(+5.30%) |
Jun 10, 2009 | 5.672 | 5.730 | 5.505 | 5.557 | 592,831 | -0.08(-1.44%) |
Jun 09, 2009 | 5.769 | 5.886 | 5.569 | 5.639 | 684,086 | -0.13(-2.20%) |
Jun 08, 2009 | 5.842 | 5.859 | 5.692 | 5.766 | 582,272 | -0.12(-2.04%) |
Jun 05, 2009 | 5.796 | 5.919 | 5.652 | 5.886 | 713,085 | +0.06(+1.03%) |
Jun 04, 2009 | 5.726 | 5.889 | 5.642 | 5.826 | 465,095 | +0.13(+2.22%) |
Jun 03, 2009 | 5.862 | 5.869 | 5.545 | 5.699 | 506,704 | -0.27(-4.53%) |
Jun 02, 2009 | 5.899 | 6.116 | 5.879 | 5.969 | 532,986 | +0.02(+0.30%) |
Jun 01, 2009 | 5.799 | 5.996 | 5.762 | 5.951 | 882,178 | +0.21(+3.64%) |
May 29, 2009 | 5.752 | 5.752 | 5.595 | 5.742 | 482,692 | +0.15(+2.74%) |
May 28, 2009 | 5.592 | 5.669 | 5.439 | 5.589 | 767,955 | +0.02(+0.30%) |
May 27, 2009 | 5.632 | 5.635 | 5.529 | 5.572 | 361,292 | +0.06(+1.09%) |
May 26, 2009 | 5.495 | 5.555 | 5.342 | 5.512 | 454,005 | -0.03(-0.48%) |
May 22, 2009 | 5.519 | 5.662 | 5.442 | 5.539 | 503,882 | +0.12(+2.15%) |
May 21, 2009 | 5.402 | 5.472 | 5.309 | 5.422 | 708,710 | -0.07(-1.28%) |
May 20, 2009 | 5.392 | 5.652 | 5.392 | 5.492 | 654,679 | +0.09(+1.73%) |
May 19, 2009 | 5.502 | 5.519 | 5.389 | 5.399 | 514,576 | -0.09(-1.64%) |
May 18, 2009 | 5.272 | 5.580 | 5.252 | 5.489 | 429,480 | +0.24(+4.64%) |
May 15, 2009 | 5.519 | 5.519 | 5.199 | 5.245 | 337,095 | -0.24(-4.32%) |
May 14, 2009 | 5.399 | 5.569 | 5.252 | 5.482 | 440,624 | +0.04(+0.67%) |
May 13, 2009 | 5.799 | 5.812 | 5.395 | 5.445 | 584,482 | -0.34(-5.88%) |
May 12, 2009 | 5.769 | 5.849 | 5.736 | 5.786 | 530,425 | +0.06(+0.99%) |
May 11, 2009 | 5.969 | 5.969 | 5.595 | 5.729 | 545,872 | -0.24(-3.99%) |
May 08, 2009 | 5.676 | 6.042 | 5.676 | 5.967 | 643,952 | +0.36(+6.45%) |
May 07, 2009 | 5.839 | 5.949 | 5.455 | 5.605 | 997,598 | -0.04(-0.77%) |
May 06, 2009 | 5.232 | 5.665 | 5.165 | 5.649 | 890,968 | +0.45(+8.73%) |
May 05, 2009 | 5.275 | 5.282 | 5.035 | 5.195 | 637,688 | -0.03(-0.51%) |
May 04, 2009 | 5.005 | 5.285 | 5.002 | 5.222 | 750,751 | +0.22(+4.40%) |
May 01, 2009 | 4.758 | 5.002 | 4.668 | 5.002 | 979,614 | +0.26(+5.56%) |
Apr 30, 2009 | 4.722 | 4.869 | 4.685 | 4.738 | 645,566 | +0.02(+0.50%) |
Apr 29, 2009 | 4.632 | 4.755 | 4.598 | 4.715 | 546,499 | +0.08(+1.80%) |
Apr 28, 2009 | 4.582 | 4.755 | 4.582 | 4.632 | 457,181 | -0.07(-1.56%) |
Apr 27, 2009 | 4.592 | 4.722 | 4.552 | 4.705 | 627,750 | +0.05(+1.00%) |
Apr 24, 2009 | 4.702 | 4.762 | 4.635 | 4.658 | 598,166 | -0.02(-0.36%) |
Apr 23, 2009 | 4.668 | 4.735 | 4.602 | 4.675 | 838,980 | +0.03(+0.57%) |
Apr 22, 2009 | 4.622 | 4.708 | 4.622 | 4.648 | 642,708 | -0.03(-0.57%) |
Apr 21, 2009 | 4.688 | 4.768 | 4.618 | 4.675 | 1,012,746 | -0.01(-0.28%) |
Apr 20, 2009 | 4.849 | 4.879 | 4.652 | 4.688 | 710,140 | -0.30(-6.02%) |
Apr 17, 2009 | 4.875 | 5.045 | 4.842 | 4.989 | 452,467 | +0.11(+2.19%) |
Apr 16, 2009 | 4.919 | 4.962 | 4.820 | 4.882 | 626,340 | -0.07(-1.41%) |
Apr 15, 2009 | 4.999 | 5.022 | 4.835 | 4.952 | 491,845 | -0.03(-0.54%) |
Apr 14, 2009 | 5.192 | 5.319 | 4.885 | 4.979 | 739,130 | -0.21(-3.99%) |
Apr 13, 2009 | 5.079 | 5.252 | 4.885 | 5.185 | 851,248 | +0.11(+2.10%) |
Apr 09, 2009 | 5.195 | 5.195 | 4.949 | 5.079 | 284,231 | +0.08(+1.67%) |
Apr 08, 2009 | 4.889 | 5.075 | 4.805 | 4.995 | 360,912 | +0.05(+1.08%) |
Apr 07, 2009 | 4.852 | 4.969 | 4.795 | 4.942 | 421,204 | -0.10(-1.92%) |
Apr 06, 2009 | 5.125 | 5.252 | 4.889 | 5.039 | 443,830 | -0.17(-3.27%) |
Apr 03, 2009 | 5.085 | 5.229 | 5.035 | 5.209 | 394,394 | +0.12(+2.36%) |
Apr 02, 2009 | 4.965 | 5.119 | 4.899 | 5.089 | 532,536 | +0.23(+4.66%) |
Apr 01, 2009 | 4.765 | 4.919 | 4.678 | 4.862 | 410,048 | +0.10(+2.03%) |
Mar 31, 2009 | 4.785 | 4.892 | 4.675 | 4.765 | 437,128 | +0.04(+0.92%) |
Mar 30, 2009 | 4.902 | 4.902 | 4.608 | 4.722 | 398,589 | -0.44(-8.47%) |
Mar 26, 2009 | 5.172 | 5.289 | 5.085 | 5.159 | 581,738 | +0.01(+0.26%) |
Mar 25, 2009 | 5.329 | 5.366 | 4.905 | 5.145 | 914,596 | -0.09(-1.72%) |
Mar 24, 2009 | 5.419 | 5.419 | 5.232 | 5.235 | 452,785 | -0.18(-3.27%) |
Mar 23, 2009 | 5.297 | 5.432 | 5.275 | 5.412 | 581,750 | +0.26(+5.05%) |
Mar 20, 2009 | 5.382 | 5.382 | 5.109 | 5.152 | 464,390 | -0.11(-2.03%) |
Mar 19, 2009 | 5.092 | 5.449 | 5.019 | 5.259 | 676,814 | +0.31(+6.34%) |
Mar 18, 2009 | 4.935 | 5.032 | 4.702 | 4.945 | 563,931 | -0.05(-1.07%) |
Mar 17, 2009 | 4.955 | 5.015 | 4.835 | 4.999 | 480,416 | +0.03(+0.67%) |
Mar 16, 2009 | 4.965 | 5.192 | 4.872 | 4.965 | 1,086,811 | +0.12(+2.48%) |
Mar 13, 2009 | 4.895 | 5.115 | 4.755 | 4.845 | 0 | -0.07(-1.49%) |
Mar 12, 2009 | 4.505 | 4.949 | 4.488 | 4.919 | 890,224 | +0.38(+8.38%) |
Mar 11, 2009 | 4.742 | 4.835 | 4.445 | 4.538 | 893,832 | -0.13(-2.79%) |
Mar 10, 2009 | 4.568 | 4.755 | 4.522 | 4.668 | 947,793 | +0.26(+5.98%) |
Mar 09, 2009 | 4.535 | 4.708 | 4.402 | 4.405 | 1,127,155 | -0.20(-4.28%) |
Mar 06, 2009 | 4.522 | 4.632 | 4.425 | 4.602 | 0 | +0.21(+4.67%) |
Mar 05, 2009 | 4.585 | 4.762 | 4.395 | 4.397 | 378,308 | -0.36(-7.48%) |
Mar 04, 2009 | 4.495 | 4.795 | 4.495 | 4.752 | 826,538 | +0.11(+2.37%) |
Mar 02, 2009 | 5.185 | 5.185 | 4.415 | 4.642 | 1,506,477 | -0.54(-10.48%) |
Feb 27, 2009 | 5.205 | 5.379 | 5.169 | 5.185 | 0 | -0.14(-2.57%) |
Feb 26, 2009 | 5.299 | 5.559 | 5.240 | 5.322 | 1,168,467 | +0.15(+2.90%) |
Feb 25, 2009 | 4.959 | 5.249 | 4.850 | 5.172 | 1,094,875 | +0.19(+3.88%) |
Feb 24, 2009 | 4.919 | 5.049 | 4.768 | 4.979 | 890,845 | +0.08(+1.70%) |
Feb 23, 2009 | 5.069 | 5.169 | 4.792 | 4.895 | 1,780,944 | -0.16(-3.10%) |
Feb 20, 2009 | 5.525 | 5.535 | 4.952 | 5.052 | 1,869,383 | -0.53(-9.44%) |
Feb 19, 2009 | 5.372 | 5.619 | 5.259 | 5.579 | 1,124,747 | +0.23(+4.37%) |
Feb 18, 2009 | 5.595 | 5.595 | 5.296 | 5.345 | 885,102 | -0.29(-5.09%) |
Feb 17, 2009 | 5.896 | 5.926 | 5.589 | 5.632 | 526,367 | -0.36(-5.96%) |
Feb 13, 2009 | 5.769 | 6.179 | 5.769 | 5.989 | 647,734 | +0.19(+3.22%) |
Feb 12, 2009 | 5.736 | 5.852 | 5.452 | 5.802 | 937,480 | +0.05(+0.81%) |
Feb 11, 2009 | 6.092 | 6.166 | 5.676 | 5.756 | 705,531 | -0.22(-3.68%) |
Feb 10, 2009 | 6.329 | 6.369 | 5.922 | 5.976 | 494,993 | -0.27(-4.27%) |
Feb 09, 2009 | 6.262 | 6.492 | 6.176 | 6.242 | 739,763 | -0.11(-1.73%) |
Feb 06, 2009 | 6.302 | 6.442 | 6.252 | 6.352 | 820,810 | -0.06(-0.88%) |
Feb 05, 2009 | 6.336 | 6.499 | 6.186 | 6.409 | 675,297 | +0.23(+3.78%) |
Feb 04, 2009 | 6.062 | 6.259 | 5.976 | 6.176 | 537,817 | +0.11(+1.87%) |
Feb 03, 2009 | 6.169 | 6.196 | 5.922 | 6.062 | 952,640 | -0.11(-1.73%) |
Feb 02, 2009 | 6.653 | 6.653 | 6.089 | 6.169 | 1,311,264 | -0.51(-7.59%) |
Jan 30, 2009 | 7.086 | 7.086 | 6.653 | 6.676 | 0 | -0.33(-4.67%) |
Jan 29, 2009 | 7.203 | 7.221 | 6.943 | 7.003 | 526,625 | -0.27(-3.67%) |
Jan 28, 2009 | 7.346 | 7.416 | 6.956 | 7.269 | 1,002,382 | -0.13(-1.80%) |
Jan 27, 2009 | 7.626 | 7.643 | 7.346 | 7.403 | 845,182 | -0.27(-3.52%) |
Jan 26, 2009 | 7.876 | 7.991 | 7.626 | 7.673 | 672,043 | -0.20(-2.58%) |
Jan 23, 2009 | 7.670 | 7.966 | 7.616 | 7.876 | 226,791 | +0.06(+0.81%) |
Jan 22, 2009 | 7.986 | 7.986 | 7.686 | 7.813 | 392,774 | -0.19(-2.38%) |
Jan 21, 2009 | 8.023 | 8.170 | 7.870 | 8.003 | 793,538 | -0.01(-0.08%) |
Jan 20, 2009 | 9.003 | 9.003 | 7.936 | 8.010 | 1,339,501 | -1.03(-11.40%) |
Jan 16, 2009 | 9.197 | 9.397 | 8.850 | 9.040 | 0 | -0.03(-0.29%) |
Jan 15, 2009 | 8.953 | 9.070 | 8.793 | 9.067 | 343,302 | -0.06(-0.69%) |
Jan 14, 2009 | 9.080 | 9.304 | 8.790 | 9.130 | 351,876 | -0.19(-2.04%) |
Jan 13, 2009 | 8.867 | 9.367 | 8.867 | 9.320 | 370,439 | +0.22(+2.46%) |
Jan 12, 2009 | 9.404 | 9.404 | 8.973 | 9.097 | 325,915 | -0.33(-3.47%) |
Jan 09, 2009 | 9.534 | 9.637 | 9.260 | 9.424 | 379,025 | -0.38(-3.91%) |
Jan 08, 2009 | 9.954 | 10.07 | 9.554 | 9.807 | 449,306 | -0.21(-2.13%) |
Jan 07, 2009 | 10.42 | 10.50 | 9.879 | 10.02 | 638,198 | -0.58(-5.47%) |
Jan 06, 2009 | 10.67 | 10.91 | 10.34 | 10.60 | 470,583 | +0.06(+0.60%) |
Jan 05, 2009 | 10.69 | 10.69 | 10.36 | 10.54 | 488,759 | -0.07(-0.63%) |
Jan 02, 2009 | 10.18 | 10.63 | 9.974 | 10.60 | 0 | +0.28(+2.68%) |
Jan 01, 2009 | 9.890 | 10.59 | 9.757 | 10.33 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.890 | 10.59 | 9.757 | 10.33 | 1,133,965 | +0.37(+3.75%) |
Dec 30, 2008 | 9.005 | 10.23 | 8.910 | 9.954 | 2,012,411 | +0.94(+10.39%) |
Dec 29, 2008 | 8.757 | 9.167 | 8.333 | 9.017 | 1,896,358 | +0.70(+8.46%) |
Dec 26, 2008 | 8.066 | 8.393 | 7.960 | 8.313 | 540,768 | +0.33(+4.14%) |
Dec 24, 2008 | 7.970 | 8.000 | 7.836 | 7.983 | 291,953 | -0.12(-1.48%) |
Dec 23, 2008 | 8.327 | 8.333 | 7.980 | 8.103 | 417,242 | -0.10(-1.22%) |
Dec 22, 2008 | 8.273 | 8.310 | 7.920 | 8.203 | 561,478 | -0.13(-1.60%) |
Dec 19, 2008 | 8.043 | 8.668 | 8.043 | 8.337 | 478,089 | +0.08(+0.93%) |
Dec 18, 2008 | 8.827 | 9.003 | 8.170 | 8.260 | 817,988 | -0.60(-6.74%) |
Dec 17, 2008 | 9.127 | 9.160 | 8.807 | 8.857 | 505,318 | -0.15(-1.70%) |
Dec 16, 2008 | 9.190 | 9.274 | 8.707 | 9.010 | 505,876 | +0.09(+1.01%) |
Dec 15, 2008 | 9.037 | 9.153 | 8.697 | 8.920 | 460,693 | +0.03(+0.34%) |
Dec 12, 2008 | 8.490 | 8.914 | 8.470 | 8.890 | 373,129 | +0.11(+1.25%) |
Dec 11, 2008 | 9.180 | 9.204 | 8.597 | 8.780 | 497,686 | -0.03(-0.34%) |
Dec 10, 2008 | 8.837 | 9.170 | 8.670 | 8.810 | 565,239 | +0.15(+1.69%) |
Dec 09, 2008 | 8.303 | 8.737 | 8.273 | 8.663 | 432,878 | +0.14(+1.68%) |
Dec 08, 2008 | 8.413 | 8.833 | 8.203 | 8.520 | 617,509 | +0.41(+5.06%) |
Dec 05, 2008 | 8.170 | 8.203 | 7.333 | 8.110 | 1,008,592 | -0.32(-3.76%) |
Dec 04, 2008 | 9.170 | 9.170 | 8.263 | 8.427 | 572,496 | -0.73(-8.01%) |
Dec 03, 2008 | 8.917 | 9.270 | 8.693 | 9.160 | 486,168 | +0.14(+1.55%) |
Dec 02, 2008 | 9.647 | 9.837 | 8.920 | 9.020 | 448,724 | -0.13(-1.46%) |
Dec 01, 2008 | 9.837 | 9.837 | 9.090 | 9.153 | 588,858 | -0.69(-6.98%) |
Nov 28, 2008 | 10.17 | 10.17 | 9.677 | 9.840 | 218,598 | -0.14(-1.40%) |
Nov 26, 2008 | 9.980 | 10.25 | 9.454 | 9.980 | 532,710 | +0.22(+2.29%) |
Nov 25, 2008 | 9.477 | 9.824 | 9.187 | 9.757 | 667,832 | +0.14(+1.46%) |
Nov 24, 2008 | 9.334 | 9.737 | 8.987 | 9.617 | 683,813 | +0.52(+5.76%) |
Nov 21, 2008 | 9.204 | 9.224 | 8.503 | 9.093 | 985,180 | +0.22(+2.52%) |
Nov 20, 2008 | 10.01 | 10.09 | 8.840 | 8.870 | 935,069 | -1.37(-13.38%) |
Nov 19, 2008 | 10.34 | 10.53 | 10.14 | 10.24 | 505,645 | -0.16(-1.54%) |
Nov 18, 2008 | 11.83 | 11.83 | 10.17 | 10.40 | 773,416 | -0.06(-0.54%) |
Nov 17, 2008 | 10.67 | 10.75 | 10.36 | 10.46 | 493,776 | -0.34(-3.18%) |
Nov 14, 2008 | 10.95 | 11.09 | 10.57 | 10.80 | 0 | -0.29(-2.62%) |
Nov 13, 2008 | 11.31 | 11.45 | 10.24 | 11.09 | 1,644,586 | -0.17(-1.51%) |
Nov 12, 2008 | 11.43 | 11.67 | 11.18 | 11.26 | 635,397 | -0.46(-3.90%) |
Nov 11, 2008 | 12.02 | 12.03 | 11.52 | 11.72 | 535,718 | -0.32(-2.63%) |
Nov 10, 2008 | 12.28 | 12.28 | 11.81 | 12.03 | 283,640 | +0.38(+3.26%) |
Nov 07, 2008 | 11.80 | 12.02 | 11.51 | 11.65 | 283,421 | -0.08(-0.71%) |
Nov 06, 2008 | 11.82 | 12.19 | 11.55 | 11.74 | 490,780 | -0.40(-3.27%) |
Nov 05, 2008 | 12.10 | 12.45 | 12.07 | 12.13 | 262,399 | -0.21(-1.71%) |
Nov 04, 2008 | 12.23 | 12.47 | 12.21 | 12.34 | 267,782 | +0.22(+1.82%) |
Nov 03, 2008 | 12.34 | 12.41 | 12.00 | 12.12 | 292,904 | -0.29(-2.34%) |
Oct 31, 2008 | 13.04 | 13.04 | 11.77 | 12.41 | 334,150 | -0.16(-1.25%) |
Oct 30, 2008 | 12.67 | 12.80 | 12.31 | 12.57 | 357,901 | +0.16(+1.32%) |
Oct 29, 2008 | 11.88 | 12.52 | 11.77 | 12.41 | 485,787 | +0.44(+3.65%) |
Oct 28, 2008 | 12.01 | 12.32 | 11.67 | 11.97 | 453,393 | +0.22(+1.84%) |
Oct 27, 2008 | 11.88 | 12.64 | 11.67 | 11.75 | 1,306,369 | -0.45(-3.69%) |
Oct 24, 2008 | 11.37 | 12.27 | 10.98 | 12.20 | 562,923 | +0.27(+2.29%) |
Oct 23, 2008 | 11.71 | 12.35 | 11.70 | 11.93 | 632,335 | -0.03(-0.25%) |
Oct 22, 2008 | 12.32 | 12.32 | 11.84 | 11.96 | 483,442 | -0.41(-3.32%) |
Oct 21, 2008 | 12.30 | 12.41 | 12.02 | 12.37 | 554,728 | +0.04(+0.32%) |
Oct 20, 2008 | 11.99 | 12.33 | 11.59 | 12.33 | 596,960 | +0.94(+8.29%) |
Oct 17, 2008 | 11.19 | 12.09 | 10.76 | 11.39 | 806,382 | +0.40(+3.67%) |
Oct 16, 2008 | 10.56 | 11.45 | 10.47 | 10.98 | 436,336 | +0.32(+3.03%) |
Oct 15, 2008 | 10.90 | 10.92 | 10.42 | 10.66 | 669,968 | -0.26(-2.41%) |
Oct 14, 2008 | 11.65 | 12.17 | 10.50 | 10.92 | 907,159 | -0.31(-2.80%) |
Oct 13, 2008 | 11.29 | 11.29 | 10.42 | 11.24 | 831,024 | +1.27(+12.79%) |
Oct 10, 2008 | 9.264 | 10.39 | 8.663 | 9.964 | 1,436,142 | -0.50(-4.78%) |
Oct 09, 2008 | 11.67 | 11.93 | 10.22 | 10.46 | 676,358 | -0.97(-8.46%) |
Oct 08, 2008 | 11.59 | 11.67 | 10.78 | 11.43 | 903,341 | -0.51(-4.25%) |
Oct 07, 2008 | 11.82 | 12.14 | 11.25 | 11.94 | 1,251,901 | +0.18(+1.56%) |
Oct 06, 2008 | 11.34 | 11.79 | 9.877 | 11.75 | 1,715,677 | +0.10(+0.89%) |
Oct 03, 2008 | 12.00 | 12.18 | 11.65 | 11.65 | 0 | -0.24(-2.00%) |
Oct 02, 2008 | 13.17 | 13.17 | 11.84 | 11.89 | 1,006,187 | -0.99(-7.70%) |