Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.15 | 10.45 | 9.751 | 10.32 | 1,179,277 | +0.17(+1.72%) |
Sep 29, 2009 | 9.577 | 10.22 | 9.470 | 10.15 | 1,970,380 | +0.61(+6.39%) |
Sep 28, 2009 | 9.335 | 9.616 | 9.229 | 9.538 | 721,083 | +0.25(+2.71%) |
Sep 25, 2009 | 9.083 | 9.335 | 8.871 | 9.287 | 1,635,066 | +0.20(+2.24%) |
Sep 24, 2009 | 9.548 | 9.548 | 8.987 | 9.083 | 2,575,576 | -0.39(-4.09%) |
Sep 23, 2009 | 9.712 | 9.896 | 9.403 | 9.470 | 8,507,131 | -0.27(-2.78%) |
Sep 22, 2009 | 9.432 | 9.886 | 9.364 | 9.741 | 1,045,119 | +0.24(+2.55%) |
Sep 21, 2009 | 9.277 | 9.616 | 9.190 | 9.499 | 371,821 | +0.18(+1.97%) |
Sep 18, 2009 | 9.374 | 9.383 | 9.035 | 9.316 | 1,000,714 | -0.38(-3.89%) |
Sep 17, 2009 | 9.770 | 9.857 | 9.577 | 9.693 | 237,972 | -0.08(-0.79%) |
Sep 16, 2009 | 9.790 | 9.877 | 9.625 | 9.770 | 558,582 | -0.02(-0.20%) |
Sep 15, 2009 | 10.13 | 10.25 | 9.770 | 9.790 | 1,027,212 | -0.44(-4.35%) |
Sep 14, 2009 | 10.37 | 10.43 | 10.02 | 10.23 | 475,397 | -0.22(-2.13%) |
Sep 11, 2009 | 10.39 | 10.76 | 10.37 | 10.46 | 349,145 | -0.01(-0.09%) |
Sep 10, 2009 | 9.877 | 10.47 | 9.761 | 10.47 | 706,555 | +0.55(+5.56%) |
Sep 09, 2009 | 9.819 | 10.10 | 9.712 | 9.915 | 329,967 | +0.06(+0.59%) |
Sep 08, 2009 | 9.915 | 9.964 | 9.770 | 9.857 | 251,863 | -0.09(-0.88%) |
Sep 04, 2009 | 9.732 | 9.944 | 9.596 | 9.944 | 306,286 | +0.22(+2.29%) |
Sep 03, 2009 | 9.645 | 9.741 | 9.509 | 9.722 | 246,155 | +0.10(+1.01%) |
Sep 02, 2009 | 9.586 | 9.674 | 9.345 | 9.625 | 805,947 | -0.05(-0.50%) |
Sep 01, 2009 | 9.732 | 9.906 | 9.577 | 9.674 | 498,022 | -0.15(-1.48%) |
Aug 31, 2009 | 9.509 | 9.877 | 9.306 | 9.819 | 640,648 | +0.25(+2.63%) |
Aug 28, 2009 | 9.722 | 9.722 | 9.480 | 9.567 | 327,948 | -0.15(-1.49%) |
Aug 27, 2009 | 9.722 | 9.790 | 9.490 | 9.712 | 328,407 | -0.02(-0.20%) |
Aug 26, 2009 | 9.935 | 9.935 | 9.480 | 9.732 | 358,728 | -0.20(-2.04%) |
Aug 25, 2009 | 10.22 | 10.32 | 9.780 | 9.935 | 335,793 | -0.04(-0.39%) |
Aug 24, 2009 | 9.964 | 10.18 | 9.915 | 9.973 | 307,423 | +0.08(+0.78%) |
Aug 21, 2009 | 9.867 | 9.944 | 9.683 | 9.896 | 343,924 | +0.15(+1.49%) |
Aug 20, 2009 | 9.886 | 10.00 | 9.664 | 9.751 | 381,636 | -0.11(-1.08%) |
Aug 19, 2009 | 9.480 | 9.877 | 9.480 | 9.857 | 433,765 | +0.29(+3.03%) |
Aug 18, 2009 | 9.674 | 9.703 | 9.480 | 9.567 | 331,697 | -0.08(-0.80%) |
Aug 17, 2009 | 9.596 | 9.819 | 9.441 | 9.645 | 320,951 | -0.31(-3.11%) |
Aug 14, 2009 | 10.27 | 10.27 | 9.848 | 9.954 | 314,586 | -0.30(-2.93%) |
Aug 13, 2009 | 10.31 | 10.54 | 10.03 | 10.25 | 428,673 | +0.03(+0.28%) |
Aug 12, 2009 | 9.819 | 10.36 | 9.683 | 10.22 | 403,365 | +0.39(+3.93%) |
Aug 11, 2009 | 9.819 | 9.915 | 9.703 | 9.838 | 354,030 | -0.03(-0.29%) |
Aug 10, 2009 | 9.819 | 9.944 | 9.722 | 9.867 | 380,874 | +0.02(+0.20%) |
Aug 07, 2009 | 9.983 | 10.06 | 9.683 | 9.848 | 509,414 | -0.03(-0.29%) |
Aug 06, 2009 | 10.33 | 10.42 | 9.809 | 9.877 | 442,094 | -0.38(-3.68%) |
Aug 05, 2009 | 10.41 | 10.42 | 10.15 | 10.25 | 499,076 | -0.16(-1.58%) |
Aug 04, 2009 | 9.790 | 10.54 | 9.790 | 10.42 | 686,143 | +0.66(+6.74%) |
Aug 03, 2009 | 9.654 | 9.944 | 9.596 | 9.761 | 386,915 | +0.03(+0.30%) |
Jul 31, 2009 | 9.209 | 9.981 | 9.209 | 9.732 | 720,859 | +0.44(+4.68%) |
Jul 30, 2009 | 8.851 | 9.354 | 8.755 | 9.296 | 522,715 | +0.58(+6.66%) |
Jul 29, 2009 | 8.726 | 8.919 | 8.667 | 8.716 | 327,550 | -0.11(-1.21%) |
Jul 28, 2009 | 8.813 | 8.900 | 8.697 | 8.822 | 586,465 | -0.03(-0.33%) |
Jul 27, 2009 | 8.745 | 8.958 | 8.513 | 8.851 | 328,673 | +0.20(+2.35%) |
Jul 24, 2009 | 8.609 | 8.726 | 8.513 | 8.648 | 224,401 | -0.01(-0.11%) |
Jul 23, 2009 | 8.271 | 8.919 | 8.271 | 8.658 | 467,223 | +0.39(+4.68%) |
Jul 22, 2009 | 8.377 | 8.493 | 8.184 | 8.271 | 374,462 | -0.15(-1.84%) |
Jul 21, 2009 | 8.435 | 8.667 | 8.339 | 8.426 | 183,473 | +0.06(+0.69%) |
Jul 20, 2009 | 8.232 | 8.377 | 8.126 | 8.368 | 270,915 | +0.23(+2.85%) |
Jul 17, 2009 | 7.913 | 8.329 | 7.913 | 8.135 | 242,122 | -0.15(-1.75%) |
Jul 16, 2009 | 8.126 | 8.290 | 8.068 | 8.281 | 174,037 | +0.14(+1.66%) |
Jul 15, 2009 | 8.010 | 8.184 | 7.855 | 8.145 | 301,146 | +0.25(+3.19%) |
Jul 14, 2009 | 8.000 | 8.106 | 7.807 | 7.894 | 290,253 | -0.09(-1.09%) |
Jul 13, 2009 | 7.835 | 8.019 | 7.642 | 7.981 | 433,935 | +0.15(+1.98%) |
Jul 10, 2009 | 7.739 | 7.903 | 7.700 | 7.826 | 437,035 | +0.08(+1.00%) |
Jul 09, 2009 | 7.836 | 7.932 | 7.739 | 7.749 | 407,633 | -0.06(-0.74%) |
Jul 08, 2009 | 7.971 | 8.126 | 7.729 | 7.807 | 504,990 | -0.21(-2.65%) |
Jul 07, 2009 | 8.329 | 8.406 | 7.952 | 8.019 | 856,505 | -0.28(-3.38%) |
Jul 06, 2009 | 8.851 | 8.851 | 8.281 | 8.300 | 719,586 | -0.60(-6.74%) |
Jul 02, 2009 | 9.190 | 9.219 | 8.832 | 8.900 | 1,178,261 | -0.42(-4.47%) |
Jul 01, 2009 | 9.074 | 9.403 | 8.909 | 9.316 | 349,297 | +0.36(+4.00%) |
Jun 30, 2009 | 9.045 | 9.171 | 8.784 | 8.958 | 348,833 | -0.04(-0.43%) |
Jun 29, 2009 | 9.016 | 9.093 | 8.716 | 8.996 | 305,486 | -0.01(-0.11%) |
Jun 26, 2009 | 8.987 | 9.112 | 8.832 | 9.006 | 776,736 | -0.06(-0.64%) |
Jun 25, 2009 | 8.900 | 9.074 | 8.842 | 9.064 | 857,835 | +0.01(+0.11%) |
Jun 24, 2009 | 8.851 | 9.093 | 8.726 | 9.054 | 1,177,999 | +0.30(+3.43%) |
Jun 23, 2009 | 8.319 | 8.813 | 8.300 | 8.755 | 1,256,077 | +0.45(+5.48%) |
Jun 22, 2009 | 8.464 | 8.464 | 8.068 | 8.300 | 662,608 | -0.26(-3.05%) |
Jun 19, 2009 | 8.310 | 8.764 | 8.300 | 8.561 | 1,145,607 | +0.41(+4.98%) |
Jun 18, 2009 | 7.787 | 8.223 | 7.749 | 8.155 | 567,118 | +0.37(+4.72%) |
Jun 17, 2009 | 7.661 | 7.903 | 7.642 | 7.787 | 638,684 | +0.11(+1.39%) |
Jun 16, 2009 | 7.681 | 7.807 | 7.516 | 7.681 | 610,376 | -0.45(-5.59%) |
Jun 15, 2009 | 8.126 | 8.155 | 7.961 | 8.135 | 664,360 | +0.05(+0.60%) |
Jun 12, 2009 | 7.884 | 8.097 | 7.758 | 8.087 | 377,664 | +0.20(+2.58%) |
Jun 11, 2009 | 7.536 | 7.981 | 7.526 | 7.884 | 584,661 | +0.28(+3.69%) |
Jun 10, 2009 | 7.729 | 7.729 | 7.478 | 7.603 | 652,161 | -0.13(-1.63%) |
Jun 09, 2009 | 7.671 | 7.807 | 7.661 | 7.729 | 496,037 | +0.03(+0.38%) |
Jun 08, 2009 | 7.729 | 7.826 | 7.594 | 7.700 | 558,733 | -0.05(-0.62%) |
Jun 05, 2009 | 7.681 | 7.845 | 7.420 | 7.749 | 874,634 | +0.17(+2.30%) |
Jun 04, 2009 | 7.352 | 7.690 | 7.187 | 7.574 | 601,751 | +0.22(+3.03%) |
Jun 03, 2009 | 7.333 | 7.652 | 7.255 | 7.352 | 553,365 | -0.03(-0.39%) |
Jun 02, 2009 | 6.723 | 7.410 | 6.713 | 7.381 | 2,350,033 | +0.62(+9.16%) |
Jun 01, 2009 | 6.549 | 6.936 | 6.307 | 6.762 | 1,833,766 | +0.44(+7.04%) |
May 29, 2009 | 6.123 | 6.336 | 6.114 | 6.317 | 613,812 | +0.19(+3.16%) |
May 28, 2009 | 6.065 | 6.181 | 5.949 | 6.123 | 700,258 | -0.03(-0.47%) |
May 27, 2009 | 6.191 | 6.288 | 6.051 | 6.152 | 366,057 | -0.14(-2.15%) |
May 26, 2009 | 6.152 | 6.317 | 6.065 | 6.288 | 450,096 | +0.10(+1.56%) |
May 22, 2009 | 6.297 | 6.297 | 6.181 | 6.191 | 150,846 | -0.09(-1.39%) |
May 21, 2009 | 6.346 | 6.404 | 6.172 | 6.278 | 383,100 | -0.21(-3.28%) |
May 20, 2009 | 6.462 | 6.583 | 6.452 | 6.491 | 581,019 | +0.01(+0.15%) |
May 19, 2009 | 6.491 | 6.588 | 6.394 | 6.481 | 346,041 | -0.09(-1.33%) |
May 18, 2009 | 6.578 | 6.578 | 6.259 | 6.568 | 425,921 | +0.04(+0.59%) |
May 15, 2009 | 6.742 | 6.742 | 6.481 | 6.530 | 253,435 | -0.02(-0.30%) |
May 14, 2009 | 6.530 | 6.607 | 6.317 | 6.549 | 653,629 | +0.00(+0.00%) |
May 13, 2009 | 6.907 | 7.013 | 6.520 | 6.549 | 518,457 | -0.48(-6.88%) |
May 12, 2009 | 7.158 | 7.197 | 6.868 | 7.033 | 423,366 | -0.13(-1.76%) |
May 11, 2009 | 6.975 | 7.197 | 6.781 | 7.158 | 682,040 | +0.11(+1.51%) |
May 08, 2009 | 6.713 | 7.333 | 6.675 | 7.052 | 1,469,227 | -0.28(-3.83%) |
May 07, 2009 | 7.400 | 7.497 | 7.255 | 7.333 | 339,926 | +0.03(+0.40%) |
May 06, 2009 | 7.100 | 7.439 | 7.062 | 7.304 | 653,937 | +0.23(+3.28%) |
May 05, 2009 | 6.975 | 7.216 | 6.936 | 7.071 | 453,744 | +0.07(+0.97%) |
May 04, 2009 | 6.936 | 7.004 | 6.607 | 7.004 | 467,925 | +0.38(+5.69%) |
May 01, 2009 | 6.327 | 6.723 | 6.297 | 6.626 | 794,797 | +0.26(+4.10%) |
Apr 30, 2009 | 6.365 | 6.568 | 6.046 | 6.365 | 890,445 | -0.02(-0.30%) |
Apr 29, 2009 | 6.288 | 6.472 | 6.210 | 6.385 | 443,992 | +0.15(+2.33%) |
Apr 28, 2009 | 5.978 | 6.317 | 5.969 | 6.239 | 587,132 | +0.20(+3.37%) |
Apr 27, 2009 | 6.133 | 6.210 | 5.978 | 6.036 | 296,783 | -0.22(-3.55%) |
Apr 24, 2009 | 6.075 | 6.317 | 5.736 | 6.259 | 672,014 | +0.20(+3.35%) |
Apr 23, 2009 | 6.423 | 6.423 | 5.998 | 6.056 | 582,790 | -0.38(-5.86%) |
Apr 22, 2009 | 6.297 | 6.559 | 6.288 | 6.433 | 324,571 | +0.06(+0.91%) |
Apr 21, 2009 | 6.288 | 6.510 | 6.230 | 6.375 | 483,904 | +0.04(+0.61%) |
Apr 20, 2009 | 6.626 | 6.665 | 6.288 | 6.336 | 350,875 | -0.42(-6.16%) |
Apr 17, 2009 | 6.694 | 6.868 | 6.559 | 6.752 | 728,268 | +0.10(+1.45%) |
Apr 16, 2009 | 6.327 | 6.699 | 6.239 | 6.655 | 929,707 | +0.38(+6.01%) |
Apr 15, 2009 | 6.191 | 6.501 | 6.152 | 6.278 | 543,927 | +0.02(+0.31%) |
Apr 14, 2009 | 6.249 | 6.385 | 6.094 | 6.259 | 631,941 | -0.17(-2.71%) |
Apr 13, 2009 | 6.249 | 6.462 | 6.220 | 6.433 | 356,129 | +0.08(+1.22%) |
Apr 09, 2009 | 5.978 | 6.452 | 5.901 | 6.356 | 474,553 | +0.46(+7.88%) |
Apr 08, 2009 | 5.823 | 5.911 | 5.804 | 5.891 | 539,938 | +0.10(+1.67%) |
Apr 07, 2009 | 5.756 | 5.901 | 5.582 | 5.794 | 812,781 | -0.08(-1.32%) |
Apr 06, 2009 | 5.959 | 5.959 | 5.804 | 5.872 | 700,590 | -0.20(-3.34%) |
Apr 03, 2009 | 6.046 | 6.143 | 5.852 | 6.075 | 292,498 | +0.03(+0.48%) |
Apr 02, 2009 | 5.852 | 6.375 | 5.852 | 6.046 | 721,496 | +0.37(+6.47%) |
Apr 01, 2009 | 5.466 | 5.746 | 5.272 | 5.678 | 1,011,576 | -0.28(-4.71%) |
Mar 31, 2009 | 5.930 | 6.288 | 5.901 | 5.959 | 769,411 | +0.09(+1.48%) |
Mar 30, 2009 | 5.562 | 5.949 | 5.562 | 5.872 | 631,956 | +0.07(+1.17%) |
Mar 26, 2009 | 5.843 | 5.949 | 5.649 | 5.804 | 474,144 | +0.00(+0.00%) |
Mar 25, 2009 | 5.456 | 5.930 | 5.456 | 5.804 | 789,266 | +0.39(+7.14%) |
Mar 24, 2009 | 5.311 | 5.678 | 5.282 | 5.417 | 563,259 | -0.04(-0.71%) |
Mar 23, 2009 | 5.195 | 5.456 | 4.963 | 5.456 | 911,792 | +0.23(+4.44%) |
Mar 20, 2009 | 5.630 | 5.949 | 5.195 | 5.224 | 1,106,205 | -0.34(-6.09%) |
Mar 19, 2009 | 5.475 | 5.698 | 5.398 | 5.562 | 548,168 | +0.10(+1.77%) |
Mar 18, 2009 | 5.320 | 5.591 | 5.272 | 5.466 | 1,027,672 | +0.06(+1.07%) |
Mar 17, 2009 | 4.934 | 5.495 | 4.837 | 5.408 | 955,721 | +0.46(+9.39%) |
Mar 16, 2009 | 4.972 | 5.108 | 4.846 | 4.943 | 476,191 | +0.02(+0.39%) |
Mar 13, 2009 | 4.692 | 4.992 | 4.643 | 4.924 | 724,333 | +0.27(+5.82%) |
Mar 12, 2009 | 4.276 | 4.750 | 4.276 | 4.653 | 1,312,393 | +0.34(+7.85%) |
Mar 11, 2009 | 4.256 | 4.498 | 4.092 | 4.314 | 474,802 | +0.08(+1.83%) |
Mar 10, 2009 | 4.121 | 4.343 | 4.092 | 4.237 | 1,017,541 | +0.24(+6.05%) |
Mar 09, 2009 | 3.676 | 4.111 | 3.676 | 3.995 | 675,350 | +0.30(+8.12%) |
Mar 06, 2009 | 3.715 | 3.956 | 3.579 | 3.695 | 678,824 | +0.02(+0.53%) |
Mar 05, 2009 | 3.570 | 4.034 | 3.473 | 3.676 | 1,362,348 | -0.03(-0.78%) |
Mar 04, 2009 | 3.811 | 4.092 | 3.560 | 3.705 | 2,249,622 | +0.24(+6.98%) |
Mar 02, 2009 | 3.898 | 3.995 | 3.357 | 3.463 | 983,054 | -0.61(-14.96%) |
Feb 27, 2009 | 4.082 | 4.198 | 3.831 | 4.073 | 513,311 | +0.07(+1.69%) |
Feb 26, 2009 | 3.937 | 4.140 | 3.908 | 4.005 | 318,745 | +0.09(+2.22%) |
Feb 25, 2009 | 4.131 | 4.131 | 3.898 | 3.918 | 311,522 | -0.26(-6.25%) |
Feb 24, 2009 | 3.840 | 4.218 | 3.840 | 4.179 | 471,957 | +0.39(+10.20%) |
Feb 23, 2009 | 4.324 | 4.324 | 3.763 | 3.792 | 714,944 | -0.54(-12.50%) |
Feb 20, 2009 | 4.508 | 4.634 | 4.227 | 4.334 | 452,148 | -0.25(-5.49%) |
Feb 19, 2009 | 4.963 | 5.108 | 4.576 | 4.585 | 607,725 | -0.29(-5.95%) |
Feb 18, 2009 | 5.001 | 5.059 | 4.817 | 4.875 | 529,263 | -0.09(-1.75%) |
Feb 17, 2009 | 4.740 | 5.088 | 4.653 | 4.963 | 533,324 | +0.07(+1.38%) |
Feb 13, 2009 | 4.827 | 5.079 | 4.750 | 4.895 | 578,077 | +0.06(+1.20%) |
Feb 12, 2009 | 4.643 | 4.943 | 4.624 | 4.837 | 706,297 | +0.11(+2.25%) |
Feb 11, 2009 | 4.382 | 4.740 | 4.372 | 4.730 | 524,806 | +0.39(+8.91%) |
Feb 10, 2009 | 4.295 | 4.440 | 4.169 | 4.343 | 638,956 | +0.07(+1.58%) |
Feb 09, 2009 | 4.556 | 4.653 | 4.218 | 4.276 | 619,652 | -0.32(-6.95%) |
Feb 06, 2009 | 4.392 | 4.711 | 4.392 | 4.595 | 529,630 | +0.22(+5.09%) |
Feb 05, 2009 | 4.140 | 4.469 | 4.087 | 4.372 | 539,387 | +0.18(+4.39%) |
Feb 04, 2009 | 4.053 | 4.382 | 3.956 | 4.189 | 672,675 | +0.13(+3.10%) |
Feb 03, 2009 | 4.005 | 4.102 | 3.918 | 4.063 | 668,177 | +0.09(+2.19%) |
Feb 02, 2009 | 3.860 | 4.015 | 3.734 | 3.976 | 885,953 | +0.08(+1.99%) |
Jan 30, 2009 | 3.869 | 3.918 | 3.705 | 3.898 | 823,000 | +0.08(+2.03%) |
Jan 29, 2009 | 3.986 | 4.044 | 3.821 | 3.821 | 477,595 | -0.21(-5.28%) |
Jan 28, 2009 | 3.869 | 4.082 | 3.850 | 4.034 | 588,890 | +0.21(+5.57%) |
Jan 27, 2009 | 3.860 | 3.869 | 3.705 | 3.821 | 978,745 | -0.01(-0.25%) |
Jan 26, 2009 | 3.831 | 3.956 | 3.763 | 3.831 | 310,734 | +0.00(+0.00%) |
Jan 23, 2009 | 3.840 | 4.015 | 3.792 | 3.831 | 464,697 | -0.08(-1.98%) |
Jan 22, 2009 | 4.150 | 4.150 | 3.879 | 3.908 | 329,323 | -0.37(-8.60%) |
Jan 21, 2009 | 3.966 | 4.276 | 3.889 | 4.276 | 554,570 | +0.36(+9.14%) |
Jan 20, 2009 | 4.063 | 4.063 | 3.879 | 3.918 | 455,729 | -0.15(-3.80%) |
Jan 16, 2009 | 4.247 | 4.314 | 3.918 | 4.073 | 688,889 | -0.14(-3.22%) |
Jan 15, 2009 | 4.324 | 4.460 | 3.927 | 4.208 | 1,589,299 | -0.17(-3.97%) |
Jan 14, 2009 | 3.192 | 4.556 | 3.192 | 4.382 | 2,600,821 | +1.14(+35.22%) |
Jan 13, 2009 | 3.366 | 3.386 | 3.144 | 3.241 | 1,691,143 | -0.13(-3.74%) |
Jan 12, 2009 | 3.628 | 3.647 | 3.347 | 3.366 | 1,084,907 | -0.21(-5.95%) |
Jan 09, 2009 | 3.976 | 3.995 | 3.570 | 3.579 | 629,107 | -0.41(-10.19%) |
Jan 08, 2009 | 3.956 | 4.024 | 3.840 | 3.986 | 506,612 | -0.01(-0.24%) |
Jan 07, 2009 | 4.053 | 4.150 | 3.879 | 3.995 | 430,375 | -0.14(-3.28%) |
Jan 06, 2009 | 4.150 | 4.247 | 3.898 | 4.131 | 748,077 | +0.15(+3.89%) |
Jan 05, 2009 | 4.285 | 4.285 | 3.927 | 3.976 | 525,206 | -0.26(-6.16%) |
Jan 02, 2009 | 3.966 | 4.237 | 3.927 | 4.237 | 433,974 | +0.33(+8.42%) |
Dec 31, 2008 | 3.831 | 3.976 | 3.695 | 3.908 | 953,425 | +0.08(+2.02%) |
Dec 30, 2008 | 3.676 | 3.831 | 3.444 | 3.831 | 1,199,369 | +0.23(+6.45%) |
Dec 29, 2008 | 3.986 | 4.092 | 3.463 | 3.599 | 1,429,828 | -0.44(-11.00%) |
Dec 26, 2008 | 4.053 | 4.218 | 3.879 | 4.044 | 315,250 | -0.03(-0.71%) |
Dec 24, 2008 | 4.121 | 4.140 | 4.024 | 4.073 | 173,719 | -0.04(-0.94%) |
Dec 23, 2008 | 4.247 | 4.392 | 4.092 | 4.111 | 372,725 | -0.12(-2.75%) |
Dec 22, 2008 | 4.430 | 4.430 | 3.976 | 4.227 | 505,335 | -0.21(-4.79%) |
Dec 19, 2008 | 4.576 | 4.701 | 4.266 | 4.440 | 930,660 | -0.03(-0.65%) |
Dec 18, 2008 | 4.585 | 4.808 | 4.353 | 4.469 | 550,774 | -0.04(-0.86%) |
Dec 17, 2008 | 4.237 | 4.624 | 4.227 | 4.508 | 384,656 | +0.16(+3.79%) |
Dec 16, 2008 | 3.986 | 4.353 | 3.869 | 4.343 | 733,850 | +0.51(+13.38%) |
Dec 15, 2008 | 4.227 | 4.411 | 3.744 | 3.831 | 665,918 | -0.43(-10.00%) |
Dec 12, 2008 | 4.053 | 4.256 | 3.898 | 4.256 | 786,807 | +0.02(+0.46%) |
Dec 11, 2008 | 4.411 | 4.537 | 4.140 | 4.237 | 482,033 | -0.27(-6.01%) |
Dec 10, 2008 | 4.247 | 4.566 | 4.247 | 4.508 | 479,338 | +0.32(+7.62%) |
Dec 09, 2008 | 4.547 | 4.576 | 4.150 | 4.189 | 793,942 | -0.32(-7.08%) |
Dec 08, 2008 | 4.595 | 4.692 | 4.382 | 4.508 | 746,427 | +0.09(+1.97%) |
Dec 05, 2008 | 4.073 | 4.440 | 3.995 | 4.421 | 518,422 | +0.28(+6.78%) |
Dec 04, 2008 | 4.227 | 4.353 | 4.082 | 4.140 | 645,961 | -0.16(-3.82%) |
Dec 03, 2008 | 3.947 | 4.334 | 3.521 | 4.305 | 1,012,950 | +0.63(+17.11%) |
Dec 02, 2008 | 3.666 | 3.782 | 3.589 | 3.676 | 1,869,713 | +0.07(+1.88%) |
Dec 01, 2008 | 4.392 | 4.411 | 3.570 | 3.608 | 1,515,590 | -0.94(-20.64%) |
Nov 28, 2008 | 4.285 | 4.547 | 4.285 | 4.547 | 307,472 | +0.27(+6.33%) |
Nov 26, 2008 | 3.927 | 4.372 | 3.802 | 4.276 | 1,058,848 | +0.33(+8.33%) |
Nov 25, 2008 | 4.266 | 4.353 | 3.657 | 3.947 | 812,501 | -0.30(-7.06%) |
Nov 24, 2008 | 3.424 | 4.256 | 3.308 | 4.247 | 917,027 | +0.90(+26.88%) |
Nov 21, 2008 | 3.308 | 3.386 | 2.970 | 3.347 | 1,337,264 | +0.09(+2.67%) |
Nov 20, 2008 | 3.927 | 4.150 | 3.115 | 3.260 | 1,629,378 | -0.71(-17.80%) |
Nov 19, 2008 | 3.995 | 4.353 | 3.956 | 3.966 | 662,036 | -0.15(-3.76%) |
Nov 18, 2008 | 4.198 | 4.256 | 3.947 | 4.121 | 696,895 | -0.08(-1.84%) |
Nov 17, 2008 | 4.430 | 4.527 | 4.169 | 4.198 | 461,285 | -0.26(-5.86%) |
Nov 14, 2008 | 4.846 | 5.040 | 4.440 | 4.460 | 912,852 | -0.44(-9.07%) |
Nov 13, 2008 | 4.169 | 4.924 | 4.121 | 4.904 | 749,967 | +0.74(+17.91%) |
Nov 12, 2008 | 4.682 | 4.846 | 4.131 | 4.160 | 1,043,493 | -0.60(-12.60%) |
Nov 11, 2008 | 4.885 | 4.934 | 4.605 | 4.759 | 616,107 | -0.28(-5.57%) |
Nov 10, 2008 | 5.059 | 5.369 | 5.001 | 5.040 | 613,938 | -0.10(-1.88%) |
Nov 07, 2008 | 5.417 | 5.456 | 5.011 | 5.137 | 1,042,724 | -0.17(-3.28%) |
Nov 06, 2008 | 5.349 | 5.688 | 5.282 | 5.311 | 1,087,193 | -0.16(-3.00%) |
Nov 05, 2008 | 5.301 | 6.065 | 5.098 | 5.475 | 1,884,650 | +0.28(+5.40%) |
Nov 04, 2008 | 5.166 | 5.562 | 4.943 | 5.195 | 2,554,654 | +0.77(+17.51%) |
Nov 03, 2008 | 4.324 | 4.430 | 4.044 | 4.421 | 2,042,250 | +0.46(+11.74%) |
Oct 31, 2008 | 3.599 | 4.092 | 3.289 | 3.956 | 4,425,075 | +0.42(+11.75%) |
Oct 30, 2008 | 5.030 | 5.214 | 3.357 | 3.541 | 5,699,010 | -1.47(-29.34%) |
Oct 29, 2008 | 5.688 | 6.007 | 5.011 | 5.011 | 1,236,775 | -0.66(-11.60%) |
Oct 28, 2008 | 5.988 | 6.249 | 5.611 | 5.669 | 1,174,710 | -0.25(-4.25%) |
Oct 27, 2008 | 6.723 | 6.742 | 5.911 | 5.920 | 472,761 | -0.74(-11.18%) |
Oct 24, 2008 | 6.965 | 6.975 | 6.510 | 6.665 | 606,185 | -0.70(-9.46%) |
Oct 23, 2008 | 8.039 | 8.397 | 7.207 | 7.362 | 642,427 | -0.63(-7.87%) |
Oct 22, 2008 | 8.561 | 8.909 | 7.932 | 7.990 | 370,303 | -0.76(-8.73%) |
Oct 21, 2008 | 8.726 | 9.112 | 8.638 | 8.755 | 403,625 | -0.11(-1.20%) |
Oct 20, 2008 | 9.035 | 9.171 | 8.803 | 8.861 | 913,812 | +0.02(+0.22%) |
Oct 17, 2008 | 8.706 | 10.02 | 8.484 | 8.842 | 432,533 | -0.10(-1.08%) |
Oct 16, 2008 | 8.793 | 9.199 | 8.493 | 8.938 | 914,355 | +0.23(+2.67%) |
Oct 15, 2008 | 9.325 | 10.10 | 8.687 | 8.706 | 454,630 | -1.22(-12.28%) |
Oct 14, 2008 | 10.30 | 10.46 | 9.790 | 9.925 | 749,289 | -0.05(-0.48%) |
Oct 13, 2008 | 9.345 | 9.993 | 9.220 | 9.973 | 757,900 | +0.97(+10.74%) |
Oct 10, 2008 | 8.706 | 9.248 | 7.884 | 9.006 | 1,272,399 | +0.13(+1.42%) |
Oct 09, 2008 | 9.770 | 10.18 | 8.851 | 8.880 | 828,710 | -0.75(-7.83%) |
Oct 08, 2008 | 9.915 | 10.14 | 9.238 | 9.635 | 1,549,056 | -0.53(-5.23%) |
Oct 07, 2008 | 11.03 | 11.26 | 10.07 | 10.17 | 648,585 | -0.74(-6.74%) |
Oct 06, 2008 | 11.61 | 11.61 | 10.43 | 10.90 | 837,038 | -0.92(-7.77%) |
Oct 03, 2008 | 12.22 | 12.58 | 11.81 | 11.82 | 399,266 | -0.22(-1.85%) |
Oct 02, 2008 | 12.67 | 12.82 | 12.00 | 12.04 | 408,143 | -0.73(-5.68%) |