Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.410 | 5.470 | 5.210 | 5.240 | 74,690 | -0.21(-3.85%) |
Sep 29, 2009 | 5.550 | 5.550 | 5.410 | 5.450 | 25,566 | -0.13(-2.33%) |
Sep 28, 2009 | 5.500 | 5.630 | 5.410 | 5.580 | 91,056 | +0.08(+1.45%) |
Sep 25, 2009 | 5.410 | 5.520 | 5.280 | 5.500 | 159,826 | +0.09(+1.66%) |
Sep 24, 2009 | 5.430 | 5.490 | 5.310 | 5.410 | 126,448 | +0.01(+0.19%) |
Sep 23, 2009 | 5.540 | 5.550 | 5.360 | 5.400 | 317,083 | -0.16(-2.88%) |
Sep 22, 2009 | 5.760 | 5.760 | 5.420 | 5.560 | 231,079 | -0.21(-3.64%) |
Sep 21, 2009 | 5.700 | 6.140 | 5.500 | 5.770 | 280,924 | -0.01(-0.17%) |
Sep 18, 2009 | 5.550 | 5.920 | 5.500 | 5.780 | 188,048 | +0.27(+4.90%) |
Sep 17, 2009 | 5.470 | 5.630 | 5.470 | 5.510 | 74,268 | +0.04(+0.73%) |
Sep 16, 2009 | 5.360 | 5.490 | 5.360 | 5.470 | 81,228 | +0.14(+2.63%) |
Sep 15, 2009 | 5.280 | 5.420 | 5.250 | 5.330 | 51,621 | +0.02(+0.38%) |
Sep 14, 2009 | 5.250 | 5.350 | 5.240 | 5.310 | 60,919 | +0.05(+0.95%) |
Sep 11, 2009 | 5.330 | 5.360 | 5.230 | 5.260 | 78,362 | -0.07(-1.31%) |
Sep 10, 2009 | 5.300 | 5.390 | 5.250 | 5.330 | 45,806 | +0.01(+0.19%) |
Sep 09, 2009 | 5.290 | 5.390 | 5.220 | 5.320 | 70,219 | +0.01(+0.19%) |
Sep 08, 2009 | 5.480 | 5.540 | 5.240 | 5.310 | 42,512 | -0.09(-1.67%) |
Sep 04, 2009 | 5.220 | 5.410 | 5.220 | 5.400 | 75,305 | +0.13(+2.47%) |
Sep 03, 2009 | 5.350 | 5.350 | 5.190 | 5.270 | 249,474 | -0.07(-1.31%) |
Sep 02, 2009 | 5.200 | 5.380 | 5.200 | 5.340 | 41,810 | +0.11(+2.10%) |
Sep 01, 2009 | 5.250 | 5.430 | 5.190 | 5.230 | 118,881 | -0.04(-0.76%) |
Aug 31, 2009 | 5.260 | 5.430 | 5.190 | 5.270 | 122,382 | -0.07(-1.31%) |
Aug 28, 2009 | 5.570 | 5.570 | 5.280 | 5.340 | 76,123 | -0.21(-3.78%) |
Aug 27, 2009 | 5.540 | 5.550 | 5.310 | 5.550 | 33,705 | +0.04(+0.73%) |
Aug 26, 2009 | 5.420 | 5.550 | 5.310 | 5.510 | 51,257 | +0.08(+1.47%) |
Aug 25, 2009 | 5.390 | 5.520 | 5.290 | 5.430 | 43,718 | +0.09(+1.69%) |
Aug 24, 2009 | 5.520 | 5.860 | 5.270 | 5.340 | 92,664 | -0.16(-2.91%) |
Aug 21, 2009 | 5.400 | 5.500 | 5.250 | 5.500 | 124,354 | +0.18(+3.38%) |
Aug 20, 2009 | 5.350 | 5.350 | 5.190 | 5.320 | 112,433 | +0.07(+1.33%) |
Aug 19, 2009 | 5.210 | 5.370 | 5.160 | 5.250 | 185,389 | -0.02(-0.38%) |
Aug 18, 2009 | 5.340 | 5.410 | 5.160 | 5.270 | 56,661 | -0.05(-0.94%) |
Aug 17, 2009 | 5.300 | 5.350 | 5.210 | 5.320 | 66,443 | -0.01(-0.19%) |
Aug 14, 2009 | 5.540 | 5.570 | 5.220 | 5.330 | 136,724 | -0.20(-3.62%) |
Aug 13, 2009 | 5.740 | 5.820 | 5.530 | 5.530 | 84,115 | -0.19(-3.32%) |
Aug 12, 2009 | 5.450 | 5.820 | 5.200 | 5.720 | 158,568 | +0.29(+5.34%) |
Aug 11, 2009 | 5.290 | 5.580 | 5.220 | 5.430 | 120,483 | +0.11(+2.07%) |
Aug 10, 2009 | 5.500 | 5.660 | 5.280 | 5.320 | 108,127 | -0.22(-3.97%) |
Aug 07, 2009 | 5.600 | 5.690 | 5.510 | 5.540 | 68,259 | +0.05(+0.91%) |
Aug 06, 2009 | 5.760 | 5.890 | 5.480 | 5.490 | 91,234 | -0.27(-4.69%) |
Aug 05, 2009 | 5.820 | 5.820 | 5.560 | 5.760 | 75,588 | -0.07(-1.20%) |
Aug 04, 2009 | 5.850 | 5.850 | 5.550 | 5.830 | 83,183 | +0.01(+0.17%) |
Aug 03, 2009 | 5.750 | 5.820 | 5.470 | 5.820 | 97,785 | +0.14(+2.46%) |
Jul 31, 2009 | 5.690 | 5.800 | 5.420 | 5.680 | 127,729 | -0.05(-0.87%) |
Jul 30, 2009 | 5.470 | 5.920 | 5.350 | 5.730 | 292,916 | +0.38(+7.10%) |
Jul 29, 2009 | 5.140 | 5.400 | 5.100 | 5.350 | 156,912 | +0.18(+3.48%) |
Jul 28, 2009 | 5.080 | 5.200 | 5.070 | 5.170 | 79,454 | +0.05(+0.98%) |
Jul 27, 2009 | 5.080 | 5.200 | 5.060 | 5.120 | 406,266 | -0.01(-0.19%) |
Jul 24, 2009 | 5.190 | 5.280 | 5.050 | 5.130 | 202,956 | -0.12(-2.29%) |
Jul 23, 2009 | 5.170 | 5.700 | 5.170 | 5.250 | 449,244 | +0.06(+1.16%) |
Jul 22, 2009 | 5.280 | 5.475 | 5.170 | 5.190 | 246,119 | -0.09(-1.70%) |
Jul 21, 2009 | 5.240 | 5.320 | 5.134 | 5.280 | 106,672 | +0.09(+1.73%) |
Jul 20, 2009 | 5.070 | 5.210 | 5.000 | 5.190 | 93,701 | +0.16(+3.18%) |
Jul 17, 2009 | 5.210 | 5.210 | 4.920 | 5.030 | 150,340 | -0.17(-3.27%) |
Jul 16, 2009 | 5.240 | 5.351 | 5.100 | 5.200 | 159,428 | -0.05(-0.95%) |
Jul 15, 2009 | 5.440 | 5.440 | 5.200 | 5.250 | 356,716 | -0.11(-2.05%) |
Jul 14, 2009 | 5.330 | 5.500 | 5.240 | 5.360 | 77,127 | +0.09(+1.71%) |
Jul 13, 2009 | 5.150 | 5.300 | 5.120 | 5.270 | 78,082 | +0.07(+1.35%) |
Jul 10, 2009 | 5.140 | 5.280 | 5.030 | 5.200 | 109,280 | +0.01(+0.19%) |
Jul 09, 2009 | 5.130 | 5.210 | 5.060 | 5.190 | 209,560 | +0.08(+1.57%) |
Jul 08, 2009 | 5.140 | 5.195 | 5.000 | 5.110 | 136,057 | +0.01(+0.20%) |
Jul 07, 2009 | 5.170 | 5.270 | 5.050 | 5.100 | 104,654 | -0.08(-1.54%) |
Jul 06, 2009 | 5.100 | 5.240 | 5.030 | 5.180 | 106,192 | +0.07(+1.37%) |
Jul 02, 2009 | 5.240 | 5.280 | 5.050 | 5.110 | 120,662 | -0.22(-4.13%) |
Jul 01, 2009 | 5.180 | 5.360 | 5.150 | 5.330 | 114,829 | +0.18(+3.50%) |
Jun 30, 2009 | 5.100 | 5.220 | 5.080 | 5.150 | 191,921 | +0.06(+1.18%) |
Jun 29, 2009 | 5.130 | 5.140 | 4.990 | 5.090 | 172,020 | -0.06(-1.17%) |
Jun 26, 2009 | 4.740 | 5.200 | 4.600 | 5.150 | 607,137 | +0.39(+8.19%) |
Jun 25, 2009 | 4.680 | 4.900 | 4.610 | 4.760 | 133,706 | +0.10(+2.15%) |
Jun 24, 2009 | 4.900 | 4.920 | 4.600 | 4.660 | 150,060 | -0.22(-4.51%) |
Jun 23, 2009 | 4.540 | 5.080 | 4.540 | 4.880 | 324,292 | +0.35(+7.73%) |
Jun 22, 2009 | 5.060 | 5.100 | 4.500 | 4.530 | 385,978 | -0.57(-11.18%) |
Jun 19, 2009 | 5.290 | 5.340 | 5.050 | 5.100 | 248,057 | -0.13(-2.49%) |
Jun 18, 2009 | 5.200 | 5.250 | 5.060 | 5.230 | 108,760 | +0.04(+0.77%) |
Jun 17, 2009 | 5.040 | 5.270 | 5.020 | 5.190 | 153,301 | +0.17(+3.39%) |
Jun 16, 2009 | 5.120 | 5.130 | 4.970 | 5.020 | 364,457 | -0.02(-0.40%) |
Jun 15, 2009 | 5.010 | 5.130 | 4.990 | 5.040 | 148,627 | -0.01(-0.20%) |
Jun 12, 2009 | 5.050 | 5.210 | 5.030 | 5.050 | 344,227 | +0.02(+0.40%) |
Jun 11, 2009 | 5.070 | 5.270 | 4.970 | 5.030 | 330,159 | -0.01(-0.20%) |
Jun 10, 2009 | 5.360 | 5.360 | 5.030 | 5.040 | 193,236 | -0.26(-4.91%) |
Jun 09, 2009 | 5.330 | 5.500 | 5.290 | 5.300 | 65,440 | -0.02(-0.38%) |
Jun 08, 2009 | 5.330 | 5.830 | 5.320 | 5.320 | 118,907 | -0.46(-7.96%) |
Jun 05, 2009 | 5.430 | 5.840 | 5.430 | 5.780 | 113,930 | +0.41(+7.64%) |
Jun 04, 2009 | 5.210 | 5.460 | 5.210 | 5.370 | 102,959 | +0.21(+4.07%) |
Jun 03, 2009 | 5.260 | 5.330 | 5.100 | 5.160 | 127,941 | -0.13(-2.46%) |
Jun 02, 2009 | 5.160 | 5.470 | 5.160 | 5.290 | 172,738 | +0.13(+2.52%) |
Jun 01, 2009 | 5.300 | 5.470 | 5.160 | 5.160 | 150,466 | -0.01(-0.19%) |
May 29, 2009 | 5.300 | 5.300 | 5.130 | 5.170 | 165,256 | -0.10(-1.90%) |
May 28, 2009 | 5.210 | 5.420 | 5.080 | 5.270 | 123,836 | +0.09(+1.74%) |
May 27, 2009 | 5.140 | 5.340 | 5.080 | 5.180 | 475,669 | +0.02(+0.39%) |
May 26, 2009 | 5.000 | 5.180 | 5.000 | 5.160 | 166,137 | +0.13(+2.58%) |
May 22, 2009 | 5.190 | 5.320 | 5.020 | 5.030 | 110,826 | -0.11(-2.14%) |
May 21, 2009 | 5.340 | 5.450 | 5.030 | 5.140 | 168,320 | -0.25(-4.64%) |
May 20, 2009 | 5.550 | 5.570 | 5.350 | 5.390 | 145,657 | -0.13(-2.36%) |
May 19, 2009 | 5.510 | 5.620 | 5.420 | 5.520 | 113,505 | +0.00(+0.00%) |
May 18, 2009 | 5.460 | 5.590 | 5.390 | 5.520 | 210,670 | +0.15(+2.79%) |
May 15, 2009 | 5.440 | 5.532 | 5.290 | 5.370 | 142,693 | -0.03(-0.56%) |
May 14, 2009 | 5.510 | 5.690 | 5.120 | 5.400 | 214,225 | -0.10(-1.82%) |
May 13, 2009 | 5.550 | 5.670 | 5.340 | 5.500 | 206,080 | -0.14(-2.48%) |
May 12, 2009 | 6.090 | 6.260 | 5.430 | 5.640 | 436,543 | -0.02(-0.35%) |
May 11, 2009 | 5.540 | 5.780 | 5.440 | 5.660 | 289,759 | +0.24(+4.43%) |
May 08, 2009 | 5.060 | 5.470 | 5.025 | 5.420 | 117,652 | +0.40(+7.97%) |
May 07, 2009 | 5.190 | 5.400 | 4.990 | 5.020 | 185,518 | -0.09(-1.76%) |
May 06, 2009 | 5.250 | 5.330 | 5.030 | 5.110 | 197,901 | -0.10(-1.92%) |
May 05, 2009 | 5.310 | 5.490 | 5.050 | 5.210 | 129,784 | -0.06(-1.14%) |
May 04, 2009 | 5.460 | 5.690 | 5.270 | 5.270 | 132,666 | -0.12(-2.23%) |
May 01, 2009 | 5.480 | 5.540 | 5.340 | 5.390 | 113,748 | -0.09(-1.64%) |
Apr 30, 2009 | 5.740 | 5.835 | 5.480 | 5.480 | 147,206 | -0.23(-4.03%) |
Apr 29, 2009 | 5.750 | 5.980 | 5.590 | 5.710 | 164,515 | -0.06(-1.04%) |
Apr 28, 2009 | 5.650 | 5.840 | 5.480 | 5.770 | 89,172 | +0.07(+1.23%) |
Apr 27, 2009 | 5.770 | 6.035 | 5.520 | 5.700 | 152,100 | -0.04(-0.70%) |
Apr 24, 2009 | 5.610 | 5.970 | 5.580 | 5.740 | 180,421 | +0.14(+2.50%) |
Apr 23, 2009 | 5.550 | 5.720 | 5.470 | 5.600 | 156,665 | +0.07(+1.27%) |
Apr 22, 2009 | 5.450 | 5.830 | 5.440 | 5.530 | 190,939 | +0.00(+0.00%) |
Apr 21, 2009 | 5.170 | 5.530 | 5.116 | 5.530 | 248,344 | +0.36(+6.96%) |
Apr 20, 2009 | 5.800 | 5.800 | 5.100 | 5.170 | 236,064 | -0.72(-12.22%) |
Apr 17, 2009 | 5.900 | 6.000 | 5.860 | 5.890 | 140,625 | +0.02(+0.34%) |
Apr 16, 2009 | 6.030 | 6.080 | 5.840 | 5.870 | 173,398 | -0.08(-1.34%) |
Apr 15, 2009 | 6.270 | 6.270 | 5.800 | 5.950 | 133,847 | -0.39(-6.15%) |
Apr 14, 2009 | 7.050 | 7.050 | 6.180 | 6.340 | 153,561 | -0.50(-7.31%) |
Apr 13, 2009 | 6.290 | 6.890 | 6.290 | 6.840 | 110,439 | +0.44(+6.87%) |
Apr 09, 2009 | 6.180 | 6.540 | 6.010 | 6.400 | 177,714 | +0.39(+6.49%) |
Apr 08, 2009 | 5.880 | 6.100 | 5.752 | 6.010 | 131,960 | +0.16(+2.74%) |
Apr 07, 2009 | 6.230 | 6.280 | 5.850 | 5.850 | 118,907 | -0.46(-7.29%) |
Apr 06, 2009 | 6.790 | 6.790 | 6.250 | 6.310 | 122,153 | -0.49(-7.21%) |
Apr 03, 2009 | 6.800 | 7.010 | 6.580 | 6.800 | 228,169 | +0.00(+0.00%) |
Apr 02, 2009 | 6.840 | 7.020 | 6.720 | 6.800 | 163,898 | +0.15(+2.26%) |
Apr 01, 2009 | 6.470 | 6.740 | 6.250 | 6.650 | 146,183 | +0.06(+0.91%) |
Mar 31, 2009 | 6.950 | 7.010 | 6.510 | 6.590 | 182,473 | -0.24(-3.51%) |
Mar 30, 2009 | 6.990 | 7.060 | 6.390 | 6.830 | 136,487 | -0.89(-11.53%) |
Mar 26, 2009 | 6.850 | 8.130 | 6.610 | 7.720 | 319,504 | +0.96(+14.20%) |
Mar 25, 2009 | 6.210 | 6.950 | 6.210 | 6.760 | 169,708 | +0.59(+9.56%) |
Mar 24, 2009 | 6.380 | 6.730 | 6.170 | 6.170 | 111,218 | -0.34(-5.22%) |
Mar 23, 2009 | 6.130 | 6.560 | 5.970 | 6.510 | 163,643 | +0.67(+11.47%) |
Mar 20, 2009 | 6.080 | 6.100 | 5.710 | 5.840 | 192,188 | -0.16(-2.67%) |
Mar 19, 2009 | 6.000 | 6.050 | 5.750 | 6.000 | 105,089 | +0.02(+0.33%) |
Mar 18, 2009 | 5.600 | 6.100 | 5.410 | 5.980 | 216,725 | +0.38(+6.79%) |
Mar 17, 2009 | 5.390 | 5.610 | 5.160 | 5.600 | 141,971 | +0.40(+7.69%) |
Mar 16, 2009 | 5.150 | 5.660 | 5.120 | 5.200 | 279,641 | -0.53(-9.25%) |
Mar 13, 2009 | 6.270 | 6.550 | 5.077 | 5.730 | 315,842 | -1.10(-16.11%) |
Mar 12, 2009 | 6.010 | 6.850 | 5.900 | 6.830 | 127,328 | +0.82(+13.64%) |
Mar 11, 2009 | 6.330 | 6.640 | 6.000 | 6.010 | 103,512 | -0.29(-4.60%) |
Mar 10, 2009 | 5.920 | 6.340 | 5.710 | 6.300 | 185,936 | +0.56(+9.76%) |
Mar 09, 2009 | 5.700 | 6.210 | 5.700 | 5.740 | 89,825 | -0.01(-0.17%) |
Mar 06, 2009 | 5.920 | 6.070 | 5.530 | 5.750 | 95,925 | -0.11(-1.88%) |
Mar 05, 2009 | 5.990 | 6.240 | 5.750 | 5.860 | 175,731 | -0.25(-4.09%) |
Mar 04, 2009 | 6.000 | 6.260 | 5.890 | 6.110 | 164,577 | +0.07(+1.16%) |
Mar 02, 2009 | 6.390 | 6.600 | 6.030 | 6.040 | 200,233 | -0.39(-6.07%) |
Feb 27, 2009 | 6.460 | 7.090 | 6.430 | 6.430 | 219,412 | -0.05(-0.77%) |
Feb 26, 2009 | 6.890 | 7.120 | 6.480 | 6.480 | 123,880 | -0.32(-4.71%) |
Feb 25, 2009 | 7.150 | 7.240 | 6.700 | 6.800 | 154,218 | -0.37(-5.16%) |
Feb 24, 2009 | 7.210 | 7.510 | 6.980 | 7.170 | 261,971 | +0.10(+1.41%) |
Feb 23, 2009 | 7.380 | 7.990 | 7.040 | 7.070 | 177,525 | -0.42(-5.61%) |
Feb 20, 2009 | 7.520 | 7.620 | 7.390 | 7.490 | 232,108 | -0.08(-1.06%) |
Feb 19, 2009 | 7.730 | 7.940 | 7.570 | 7.570 | 70,492 | -0.08(-1.05%) |
Feb 18, 2009 | 8.140 | 8.140 | 7.630 | 7.650 | 130,122 | -0.36(-4.49%) |
Feb 17, 2009 | 8.150 | 8.310 | 8.010 | 8.010 | 106,017 | -0.40(-4.76%) |
Feb 13, 2009 | 8.940 | 9.110 | 8.290 | 8.410 | 136,504 | -0.55(-6.14%) |
Feb 12, 2009 | 8.660 | 9.050 | 8.620 | 8.960 | 204,729 | +0.12(+1.36%) |
Feb 11, 2009 | 8.390 | 8.860 | 8.120 | 8.840 | 153,403 | +0.52(+6.25%) |
Feb 10, 2009 | 8.340 | 8.630 | 8.090 | 8.320 | 194,085 | -0.07(-0.83%) |
Feb 09, 2009 | 8.120 | 8.440 | 7.830 | 8.390 | 119,675 | +0.21(+2.57%) |
Feb 06, 2009 | 7.820 | 8.440 | 7.730 | 8.180 | 166,773 | +0.33(+4.20%) |
Feb 05, 2009 | 7.470 | 8.210 | 7.430 | 7.850 | 186,978 | +0.25(+3.29%) |
Feb 04, 2009 | 7.060 | 8.030 | 7.060 | 7.600 | 181,885 | +0.56(+7.95%) |
Feb 03, 2009 | 6.750 | 7.110 | 6.730 | 7.040 | 401,350 | +0.27(+3.99%) |
Feb 02, 2009 | 7.200 | 7.470 | 6.690 | 6.770 | 264,697 | -0.52(-7.13%) |
Jan 30, 2009 | 7.510 | 7.710 | 7.210 | 7.290 | 124,417 | -0.16(-2.15%) |
Jan 29, 2009 | 7.840 | 8.000 | 7.350 | 7.450 | 178,889 | -0.47(-5.93%) |
Jan 28, 2009 | 8.140 | 8.190 | 7.870 | 7.920 | 157,904 | -0.10(-1.25%) |
Jan 27, 2009 | 7.880 | 8.180 | 7.730 | 8.020 | 69,830 | +0.19(+2.43%) |
Jan 26, 2009 | 8.030 | 8.440 | 7.750 | 7.830 | 79,576 | -0.16(-2.00%) |
Jan 23, 2009 | 7.770 | 8.100 | 7.750 | 7.990 | 68,013 | +0.01(+0.13%) |
Jan 22, 2009 | 8.130 | 8.180 | 7.680 | 7.980 | 171,447 | -0.26(-3.16%) |
Jan 21, 2009 | 8.300 | 8.600 | 8.160 | 8.240 | 191,888 | +0.09(+1.10%) |
Jan 20, 2009 | 9.360 | 9.610 | 8.090 | 8.150 | 193,211 | -1.39(-14.57%) |
Jan 16, 2009 | 9.460 | 9.580 | 9.080 | 9.540 | 239,966 | +0.04(+0.42%) |
Jan 15, 2009 | 9.220 | 9.530 | 8.840 | 9.500 | 96,640 | +0.28(+3.04%) |
Jan 14, 2009 | 9.640 | 9.860 | 9.150 | 9.220 | 109,628 | -0.50(-5.14%) |
Jan 13, 2009 | 9.660 | 10.01 | 9.590 | 9.720 | 122,802 | +0.06(+0.62%) |
Jan 12, 2009 | 9.730 | 9.910 | 9.480 | 9.660 | 71,651 | -0.06(-0.62%) |
Jan 09, 2009 | 10.40 | 10.41 | 9.700 | 9.720 | 144,894 | -0.71(-6.81%) |
Jan 08, 2009 | 9.860 | 10.44 | 9.860 | 10.43 | 86,942 | +0.48(+4.82%) |
Jan 07, 2009 | 10.17 | 10.28 | 9.630 | 9.950 | 151,155 | -0.40(-3.86%) |
Jan 06, 2009 | 10.75 | 10.75 | 10.10 | 10.35 | 149,748 | -0.28(-2.63%) |
Jan 05, 2009 | 10.76 | 10.76 | 10.34 | 10.63 | 159,970 | -0.11(-1.02%) |
Jan 02, 2009 | 10.32 | 10.81 | 10.32 | 10.74 | 137,544 | +0.43(+4.17%) |
Dec 31, 2008 | 9.280 | 10.53 | 8.950 | 10.31 | 250,443 | +1.02(+10.98%) |
Dec 30, 2008 | 9.170 | 9.310 | 8.980 | 9.290 | 154,071 | +0.19(+2.09%) |
Dec 29, 2008 | 9.270 | 9.350 | 8.950 | 9.100 | 165,619 | -0.20(-2.15%) |
Dec 26, 2008 | 9.180 | 9.350 | 9.120 | 9.300 | 61,098 | +0.18(+1.97%) |
Dec 24, 2008 | 8.920 | 9.170 | 8.920 | 9.120 | 82,406 | +0.23(+2.59%) |
Dec 23, 2008 | 8.610 | 9.070 | 8.610 | 8.890 | 162,540 | +0.32(+3.73%) |
Dec 22, 2008 | 9.000 | 9.160 | 8.280 | 8.570 | 282,792 | -0.43(-4.78%) |
Dec 19, 2008 | 9.190 | 9.530 | 8.860 | 9.000 | 371,190 | +0.07(+0.78%) |
Dec 18, 2008 | 9.370 | 9.500 | 8.720 | 8.930 | 224,817 | -0.39(-4.18%) |
Dec 17, 2008 | 8.870 | 9.550 | 8.580 | 9.320 | 261,939 | +0.31(+3.44%) |
Dec 16, 2008 | 8.420 | 9.010 | 8.080 | 9.010 | 179,936 | +0.80(+9.74%) |
Dec 15, 2008 | 8.570 | 8.930 | 8.030 | 8.210 | 146,798 | -0.32(-3.75%) |
Dec 12, 2008 | 8.200 | 8.600 | 7.910 | 8.530 | 280,208 | +0.06(+0.71%) |
Dec 11, 2008 | 8.690 | 8.900 | 8.250 | 8.470 | 248,391 | -0.28(-3.20%) |
Dec 10, 2008 | 8.680 | 8.910 | 8.540 | 8.750 | 176,815 | +0.21(+2.46%) |
Dec 09, 2008 | 8.670 | 8.900 | 8.440 | 8.540 | 354,044 | -0.13(-1.50%) |
Dec 08, 2008 | 8.190 | 8.750 | 8.150 | 8.670 | 291,197 | +0.72(+9.06%) |
Dec 05, 2008 | 7.580 | 8.270 | 7.370 | 7.950 | 295,035 | +0.21(+2.71%) |
Dec 04, 2008 | 7.790 | 8.300 | 7.260 | 7.740 | 345,828 | -0.14(-1.78%) |
Dec 03, 2008 | 7.520 | 7.950 | 7.410 | 7.880 | 796,446 | -0.01(-0.13%) |
Dec 02, 2008 | 7.460 | 8.010 | 7.160 | 7.890 | 1,071,206 | +0.61(+8.38%) |
Dec 01, 2008 | 9.100 | 9.240 | 7.240 | 7.280 | 565,161 | -1.99(-21.47%) |
Nov 28, 2008 | 9.430 | 9.650 | 9.200 | 9.270 | 73,768 | -0.28(-2.93%) |
Nov 26, 2008 | 8.690 | 9.630 | 8.280 | 9.550 | 784,035 | +1.10(+13.02%) |
Nov 25, 2008 | 8.180 | 8.460 | 8.010 | 8.450 | 192,068 | +0.37(+4.58%) |
Nov 24, 2008 | 7.830 | 8.200 | 7.650 | 8.080 | 255,267 | +0.40(+5.21%) |
Nov 21, 2008 | 7.340 | 7.790 | 6.770 | 7.680 | 464,619 | +0.48(+6.67%) |
Nov 20, 2008 | 8.190 | 8.190 | 7.120 | 7.200 | 408,217 | -1.17(-13.98%) |
Nov 19, 2008 | 8.990 | 9.190 | 8.330 | 8.370 | 169,154 | -0.68(-7.51%) |
Nov 18, 2008 | 9.670 | 9.850 | 8.910 | 9.050 | 317,943 | -0.61(-6.31%) |
Nov 17, 2008 | 9.450 | 10.01 | 9.450 | 9.660 | 139,808 | +0.13(+1.36%) |
Nov 14, 2008 | 10.49 | 10.77 | 9.530 | 9.530 | 241,913 | -1.19(-11.10%) |
Nov 13, 2008 | 10.50 | 10.80 | 9.850 | 10.72 | 298,142 | +0.27(+2.58%) |
Nov 12, 2008 | 10.33 | 10.82 | 10.23 | 10.45 | 295,376 | -0.02(-0.19%) |
Nov 11, 2008 | 11.07 | 11.13 | 10.47 | 10.47 | 216,699 | -0.63(-5.68%) |
Nov 10, 2008 | 10.84 | 11.37 | 10.51 | 11.10 | 288,366 | +0.14(+1.28%) |
Nov 07, 2008 | 10.61 | 10.96 | 10.31 | 10.96 | 304,460 | +0.47(+4.48%) |
Nov 06, 2008 | 9.930 | 10.58 | 9.930 | 10.49 | 331,238 | +0.56(+5.64%) |
Nov 05, 2008 | 9.950 | 10.48 | 9.750 | 9.930 | 223,056 | -0.20(-1.97%) |
Nov 04, 2008 | 10.00 | 10.47 | 9.910 | 10.13 | 301,557 | +0.10(+1.00%) |
Nov 03, 2008 | 10.00 | 10.23 | 9.830 | 10.03 | 130,228 | +0.02(+0.20%) |
Oct 31, 2008 | 9.410 | 10.03 | 9.370 | 10.01 | 199,905 | +0.57(+6.04%) |
Oct 30, 2008 | 9.280 | 9.500 | 9.180 | 9.440 | 218,637 | +0.45(+5.01%) |
Oct 29, 2008 | 8.660 | 9.170 | 8.415 | 8.990 | 339,913 | +0.37(+4.29%) |
Oct 28, 2008 | 8.290 | 8.840 | 7.730 | 8.620 | 310,865 | +0.55(+6.82%) |
Oct 27, 2008 | 8.820 | 9.190 | 8.000 | 8.070 | 302,996 | -0.76(-8.61%) |
Oct 24, 2008 | 8.550 | 8.950 | 8.500 | 8.830 | 286,283 | -0.34(-3.71%) |
Oct 23, 2008 | 9.270 | 9.610 | 8.850 | 9.170 | 383,738 | -0.22(-2.34%) |
Oct 22, 2008 | 10.25 | 10.37 | 9.180 | 9.390 | 403,101 | -1.04(-9.97%) |
Oct 21, 2008 | 10.48 | 11.03 | 10.00 | 10.43 | 384,105 | -0.22(-2.07%) |
Oct 20, 2008 | 10.61 | 10.72 | 10.46 | 10.65 | 250,753 | +0.23(+2.21%) |
Oct 17, 2008 | 10.59 | 10.92 | 10.20 | 10.42 | 449,373 | -0.45(-4.14%) |
Oct 16, 2008 | 10.18 | 10.95 | 10.00 | 10.87 | 369,459 | +0.77(+7.62%) |
Oct 15, 2008 | 10.79 | 10.98 | 10.09 | 10.10 | 261,293 | -0.86(-7.85%) |
Oct 14, 2008 | 12.18 | 12.18 | 10.55 | 10.96 | 213,125 | -0.87(-7.35%) |
Oct 13, 2008 | 11.00 | 11.87 | 11.00 | 11.83 | 385,592 | +1.14(+10.66%) |
Oct 10, 2008 | 10.66 | 11.40 | 10.25 | 10.69 | 804,863 | -0.51(-4.55%) |
Oct 09, 2008 | 12.00 | 12.40 | 10.91 | 11.20 | 433,706 | -0.68(-5.72%) |
Oct 08, 2008 | 11.34 | 12.32 | 10.62 | 11.88 | 637,119 | +0.35(+3.04%) |
Oct 07, 2008 | 12.21 | 12.68 | 11.50 | 11.53 | 162,265 | -0.60(-4.95%) |
Oct 06, 2008 | 12.65 | 13.30 | 11.41 | 12.13 | 380,061 | -0.72(-5.60%) |
Oct 03, 2008 | 13.53 | 13.70 | 12.76 | 12.85 | 535,131 | -0.61(-4.53%) |
Oct 02, 2008 | 13.91 | 14.10 | 12.90 | 13.46 | 271,966 | -0.47(-3.37%) |