Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.37 | 10.68 | 9.996 | 10.38 | 1,906,213 | +0.05(+0.46%) |
Sep 29, 2009 | 10.37 | 10.53 | 10.30 | 10.33 | 1,257,952 | +0.00(+0.00%) |
Sep 28, 2009 | 10.23 | 10.41 | 10.02 | 10.33 | 895,599 | +0.14(+1.40%) |
Sep 25, 2009 | 10.31 | 10.58 | 10.07 | 10.19 | 1,156,337 | -0.21(-2.01%) |
Sep 24, 2009 | 11.12 | 11.22 | 10.25 | 10.39 | 1,860,395 | -0.71(-6.41%) |
Sep 23, 2009 | 11.62 | 11.76 | 11.06 | 11.11 | 1,623,043 | -0.44(-3.78%) |
Sep 22, 2009 | 11.49 | 11.75 | 11.44 | 11.54 | 1,316,651 | +0.17(+1.50%) |
Sep 21, 2009 | 11.76 | 12.10 | 11.20 | 11.37 | 2,134,529 | -0.60(-5.00%) |
Sep 18, 2009 | 11.78 | 12.12 | 11.47 | 11.97 | 4,116,440 | +0.70(+6.23%) |
Sep 17, 2009 | 10.87 | 11.76 | 10.83 | 11.27 | 2,791,001 | +0.56(+5.23%) |
Sep 16, 2009 | 10.98 | 11.36 | 10.42 | 10.71 | 4,269,247 | +0.01(+0.09%) |
Sep 15, 2009 | 9.407 | 10.95 | 9.407 | 10.70 | 4,432,491 | +1.26(+13.38%) |
Sep 14, 2009 | 9.360 | 9.483 | 9.293 | 9.436 | 642,753 | -0.05(-0.50%) |
Sep 11, 2009 | 9.407 | 9.625 | 9.303 | 9.483 | 1,425,564 | +0.17(+1.83%) |
Sep 10, 2009 | 9.189 | 9.398 | 8.923 | 9.312 | 1,149,609 | +0.15(+1.66%) |
Sep 09, 2009 | 8.866 | 9.208 | 8.762 | 9.160 | 1,291,026 | +0.31(+3.54%) |
Sep 08, 2009 | 9.046 | 9.284 | 8.714 | 8.847 | 1,645,103 | -0.49(-5.28%) |
Sep 04, 2009 | 9.198 | 9.436 | 9.046 | 9.341 | 785,810 | +0.15(+1.65%) |
Sep 03, 2009 | 9.132 | 9.255 | 8.961 | 9.189 | 745,761 | +0.13(+1.47%) |
Sep 02, 2009 | 9.208 | 9.284 | 9.027 | 9.056 | 843,326 | -0.16(-1.75%) |
Sep 01, 2009 | 9.720 | 10.01 | 9.208 | 9.217 | 1,138,873 | -0.54(-5.54%) |
Aug 31, 2009 | 10.19 | 10.21 | 9.635 | 9.758 | 840,142 | -0.57(-5.51%) |
Aug 28, 2009 | 10.40 | 10.44 | 10.14 | 10.33 | 613,325 | +0.08(+0.74%) |
Aug 27, 2009 | 10.02 | 10.29 | 9.635 | 10.25 | 1,119,516 | +0.14(+1.41%) |
Aug 26, 2009 | 10.38 | 10.45 | 9.901 | 10.11 | 919,598 | -0.25(-2.38%) |
Aug 25, 2009 | 10.40 | 10.61 | 10.23 | 10.36 | 1,029,609 | +0.03(+0.28%) |
Aug 24, 2009 | 9.996 | 10.42 | 9.996 | 10.33 | 1,555,264 | +0.40(+4.01%) |
Aug 21, 2009 | 9.777 | 9.996 | 9.711 | 9.929 | 874,260 | +0.22(+2.25%) |
Aug 20, 2009 | 9.616 | 9.872 | 9.578 | 9.711 | 940,031 | +0.13(+1.39%) |
Aug 19, 2009 | 9.502 | 9.701 | 9.436 | 9.578 | 1,004,687 | -0.12(-1.27%) |
Aug 18, 2009 | 9.549 | 9.730 | 9.293 | 9.701 | 1,192,482 | +0.36(+3.86%) |
Aug 17, 2009 | 9.388 | 9.540 | 9.217 | 9.341 | 1,562,189 | -0.40(-4.09%) |
Aug 14, 2009 | 9.853 | 9.882 | 9.521 | 9.739 | 1,102,335 | -0.14(-1.44%) |
Aug 13, 2009 | 9.521 | 9.910 | 9.208 | 9.882 | 1,660,355 | +0.47(+4.94%) |
Aug 12, 2009 | 9.227 | 9.511 | 9.227 | 9.417 | 957,680 | +0.24(+2.59%) |
Aug 11, 2009 | 9.578 | 9.597 | 8.923 | 9.179 | 979,682 | -0.42(-4.35%) |
Aug 10, 2009 | 9.597 | 10.11 | 9.417 | 9.597 | 1,810,645 | -0.11(-1.17%) |
Aug 07, 2009 | 9.094 | 9.891 | 9.075 | 9.711 | 2,055,462 | +0.86(+9.76%) |
Aug 06, 2009 | 9.103 | 9.170 | 8.581 | 8.847 | 2,035,798 | -0.31(-3.42%) |
Aug 05, 2009 | 9.777 | 9.872 | 8.989 | 9.160 | 2,238,368 | -0.33(-3.49%) |
Aug 04, 2009 | 8.828 | 10.06 | 8.828 | 9.492 | 2,440,939 | +0.54(+6.03%) |
Aug 03, 2009 | 8.876 | 9.065 | 8.724 | 8.951 | 1,162,061 | +0.23(+2.61%) |
Jul 31, 2009 | 8.610 | 8.771 | 8.382 | 8.724 | 1,155,001 | +0.04(+0.44%) |
Jul 30, 2009 | 8.277 | 8.885 | 8.277 | 8.686 | 1,838,955 | +0.59(+7.27%) |
Jul 29, 2009 | 8.287 | 8.287 | 7.945 | 8.097 | 987,060 | -0.32(-3.83%) |
Jul 28, 2009 | 8.581 | 8.619 | 8.306 | 8.420 | 926,736 | -0.19(-2.21%) |
Jul 27, 2009 | 8.838 | 8.847 | 8.543 | 8.610 | 1,625,181 | -0.03(-0.33%) |
Jul 24, 2009 | 8.078 | 8.757 | 8.031 | 8.638 | 787 | +0.32(+3.88%) |
Jul 23, 2009 | 8.458 | 8.709 | 8.306 | 8.315 | 1,858,545 | -0.12(-1.46%) |
Jul 22, 2009 | 8.344 | 8.731 | 8.268 | 8.439 | 914,600 | +0.03(+0.34%) |
Jul 21, 2009 | 8.771 | 8.923 | 8.164 | 8.410 | 1,020,356 | -0.24(-2.74%) |
Jul 20, 2009 | 8.591 | 9.018 | 8.496 | 8.648 | 1,226,546 | +0.13(+1.56%) |
Jul 17, 2009 | 8.638 | 8.942 | 8.429 | 8.515 | 1,107,821 | -0.09(-1.10%) |
Jul 16, 2009 | 8.154 | 8.695 | 8.002 | 8.610 | 1,212,535 | +0.23(+2.72%) |
Jul 15, 2009 | 7.926 | 8.448 | 7.898 | 8.382 | 1,322,832 | +0.58(+7.42%) |
Jul 14, 2009 | 7.632 | 7.955 | 7.537 | 7.803 | 1,378,771 | +0.07(+0.86%) |
Jul 13, 2009 | 7.433 | 7.755 | 7.309 | 7.736 | 1,011,113 | +0.25(+3.30%) |
Jul 10, 2009 | 7.594 | 7.604 | 7.281 | 7.490 | 771,792 | -0.12(-1.62%) |
Jul 09, 2009 | 7.366 | 7.936 | 7.328 | 7.613 | 2,109,065 | +0.29(+4.02%) |
Jul 08, 2009 | 7.309 | 7.366 | 7.062 | 7.319 | 2,320,398 | +0.06(+0.78%) |
Jul 07, 2009 | 7.433 | 7.509 | 7.187 | 7.262 | 897,763 | -0.17(-2.30%) |
Jul 06, 2009 | 7.793 | 7.793 | 7.233 | 7.433 | 1,292,283 | -0.43(-5.43%) |
Jul 02, 2009 | 8.021 | 8.088 | 7.812 | 7.860 | 957,248 | -0.32(-3.94%) |
Jul 01, 2009 | 8.135 | 8.401 | 8.107 | 8.183 | 729,374 | +0.11(+1.41%) |
Jun 30, 2009 | 8.306 | 8.344 | 7.879 | 8.069 | 1,066,667 | -0.26(-3.08%) |
Jun 29, 2009 | 8.534 | 8.562 | 8.116 | 8.325 | 744,674 | -0.03(-0.34%) |
Jun 26, 2009 | 8.183 | 8.401 | 8.002 | 8.353 | 1,571,658 | +0.11(+1.38%) |
Jun 25, 2009 | 8.012 | 8.249 | 7.974 | 8.239 | 1,368,650 | +0.49(+6.37%) |
Jun 24, 2009 | 7.670 | 8.069 | 7.632 | 7.746 | 1,704,211 | +0.10(+1.37%) |
Jun 23, 2009 | 7.641 | 7.926 | 7.376 | 7.641 | 1,627,747 | +0.14(+1.90%) |
Jun 22, 2009 | 8.021 | 8.021 | 7.499 | 7.499 | 1,421,413 | -0.69(-8.46%) |
Jun 19, 2009 | 8.069 | 8.334 | 7.888 | 8.192 | 1,469,278 | +0.33(+4.23%) |
Jun 18, 2009 | 7.955 | 8.012 | 7.604 | 7.860 | 1,395,544 | -0.11(-1.43%) |
Jun 17, 2009 | 8.012 | 8.089 | 7.537 | 7.974 | 2,773,152 | -0.03(-0.36%) |
Jun 16, 2009 | 8.344 | 8.572 | 7.936 | 8.002 | 2,247,676 | -0.26(-3.10%) |
Jun 15, 2009 | 8.619 | 8.676 | 8.164 | 8.258 | 2,079,222 | -0.55(-6.25%) |
Jun 12, 2009 | 8.951 | 9.065 | 8.496 | 8.809 | 1,621,836 | -0.36(-3.93%) |
Jun 11, 2009 | 9.255 | 9.417 | 8.970 | 9.170 | 2,224,146 | -0.09(-0.92%) |
Jun 10, 2009 | 9.265 | 9.350 | 8.809 | 9.255 | 2,850,921 | +0.19(+2.09%) |
Jun 09, 2009 | 9.037 | 9.217 | 8.648 | 9.065 | 1,593,471 | +0.12(+1.38%) |
Jun 08, 2009 | 8.847 | 9.179 | 8.686 | 8.942 | 1,500,874 | -0.20(-2.18%) |
Jun 05, 2009 | 9.530 | 9.663 | 9.018 | 9.141 | 2,393,453 | -0.25(-2.63%) |
Jun 04, 2009 | 9.673 | 9.673 | 9.056 | 9.388 | 2,025,034 | -0.21(-2.18%) |
Jun 03, 2009 | 9.701 | 9.996 | 9.360 | 9.597 | 1,602,313 | -0.37(-3.71%) |
Jun 02, 2009 | 9.967 | 10.06 | 9.559 | 9.967 | 2,215,098 | -0.06(-0.57%) |
Jun 01, 2009 | 9.739 | 10.20 | 9.597 | 10.02 | 2,470,492 | +0.49(+5.18%) |
May 29, 2009 | 9.958 | 9.958 | 9.398 | 9.530 | 2,040,450 | -0.19(-1.95%) |
May 28, 2009 | 9.882 | 10.35 | 9.341 | 9.720 | 2,221,088 | +0.04(+0.39%) |
May 27, 2009 | 9.834 | 10.49 | 9.549 | 9.682 | 2,477,804 | +0.01(+0.10%) |
May 26, 2009 | 8.648 | 9.787 | 8.638 | 9.673 | 2,300,084 | +0.77(+8.64%) |
May 22, 2009 | 9.455 | 9.455 | 8.857 | 8.904 | 1,923,617 | -0.49(-5.25%) |
May 21, 2009 | 9.844 | 9.958 | 9.255 | 9.398 | 2,701,497 | -0.59(-5.89%) |
May 20, 2009 | 10.41 | 10.67 | 9.958 | 9.986 | 2,861,725 | -0.15(-1.50%) |
May 19, 2009 | 10.16 | 10.43 | 9.801 | 10.14 | 2,547,891 | +0.01(+0.09%) |
May 18, 2009 | 9.122 | 10.16 | 9.122 | 10.13 | 3,198,253 | +1.13(+12.55%) |
May 15, 2009 | 9.246 | 9.559 | 8.790 | 8.999 | 2,997,542 | -0.14(-1.56%) |
May 14, 2009 | 8.980 | 9.483 | 8.467 | 9.141 | 4,229,668 | +0.03(+0.31%) |
May 13, 2009 | 10.11 | 10.31 | 9.027 | 9.113 | 4,180,600 | -1.44(-13.67%) |
May 12, 2009 | 11.58 | 11.79 | 9.977 | 10.56 | 4,415,454 | -1.22(-10.39%) |
May 11, 2009 | 11.33 | 12.01 | 10.96 | 11.78 | 3,474,548 | +0.16(+1.39%) |
May 08, 2009 | 11.15 | 12.21 | 11.04 | 11.62 | 5,058,161 | +0.70(+6.43%) |
May 07, 2009 | 11.57 | 11.96 | 10.76 | 10.92 | 5,363,327 | -0.19(-1.71%) |
May 06, 2009 | 11.96 | 12.09 | 9.768 | 11.11 | 9,473,633 | +0.37(+3.45%) |
May 05, 2009 | 9.939 | 10.74 | 9.758 | 10.74 | 5,121,900 | +1.22(+12.87%) |
May 04, 2009 | 9.322 | 9.540 | 9.170 | 9.511 | 3,018,077 | +0.75(+8.56%) |
May 01, 2009 | 8.600 | 8.819 | 8.249 | 8.762 | 3,467,247 | +0.04(+0.44%) |
Apr 30, 2009 | 9.027 | 9.303 | 8.657 | 8.724 | 4,422,494 | +0.36(+4.31%) |
Apr 29, 2009 | 7.736 | 8.733 | 7.641 | 8.363 | 7,048,488 | +0.75(+9.85%) |
Apr 28, 2009 | 7.433 | 7.717 | 7.205 | 7.613 | 2,511,218 | +0.03(+0.38%) |
Apr 27, 2009 | 7.148 | 7.660 | 6.901 | 7.585 | 3,014,687 | +0.03(+0.38%) |
Apr 24, 2009 | 6.341 | 7.679 | 6.303 | 7.556 | 5,800,057 | +1.32(+21.16%) |
Apr 23, 2009 | 5.847 | 6.350 | 5.790 | 6.237 | 3,097,102 | +0.45(+7.70%) |
Apr 22, 2009 | 5.496 | 5.952 | 5.078 | 5.790 | 4,014,594 | +0.50(+9.52%) |
Apr 21, 2009 | 4.993 | 5.420 | 4.936 | 5.287 | 1,977,581 | +0.19(+3.72%) |
Apr 20, 2009 | 5.724 | 5.724 | 4.946 | 5.097 | 1,921,440 | -0.65(-11.39%) |
Apr 17, 2009 | 5.847 | 5.971 | 5.496 | 5.752 | 2,969,915 | -0.09(-1.62%) |
Apr 16, 2009 | 5.696 | 5.957 | 5.553 | 5.847 | 1,325,991 | +0.22(+3.88%) |
Apr 15, 2009 | 6.056 | 6.094 | 5.449 | 5.629 | 2,373,136 | -0.33(-5.57%) |
Apr 14, 2009 | 6.322 | 6.616 | 5.800 | 5.961 | 4,173,612 | -0.56(-8.59%) |
Apr 13, 2009 | 5.620 | 6.626 | 5.506 | 6.521 | 4,424,017 | +0.66(+11.35%) |
Apr 09, 2009 | 5.154 | 5.866 | 5.107 | 5.857 | 2,362,664 | +0.90(+18.20%) |
Apr 08, 2009 | 4.841 | 5.003 | 4.680 | 4.955 | 981,730 | +0.26(+5.45%) |
Apr 07, 2009 | 5.221 | 5.306 | 4.632 | 4.699 | 2,184,724 | -0.64(-11.92%) |
Apr 06, 2009 | 5.097 | 5.961 | 4.832 | 5.335 | 5,663,937 | +0.11(+2.18%) |
Apr 03, 2009 | 4.813 | 5.221 | 4.632 | 5.221 | 3,373,303 | +0.53(+11.34%) |
Apr 02, 2009 | 3.911 | 4.718 | 3.854 | 4.689 | 3,662,434 | +0.97(+26.02%) |
Apr 01, 2009 | 3.446 | 3.863 | 3.398 | 3.721 | 1,089,352 | +0.18(+5.09%) |
Mar 31, 2009 | 3.598 | 3.617 | 3.455 | 3.541 | 660,899 | +0.04(+1.08%) |
Mar 30, 2009 | 3.560 | 3.664 | 3.379 | 3.503 | 870,603 | -0.42(-10.65%) |
Mar 26, 2009 | 3.920 | 3.987 | 3.788 | 3.920 | 1,090,982 | +0.09(+2.23%) |
Mar 25, 2009 | 3.797 | 3.996 | 3.598 | 3.835 | 1,254,478 | +0.10(+2.80%) |
Mar 24, 2009 | 3.797 | 3.911 | 3.626 | 3.731 | 1,091,756 | -0.15(-3.91%) |
Mar 23, 2009 | 3.560 | 3.901 | 3.550 | 3.882 | 1,390,999 | +0.23(+6.23%) |
Mar 20, 2009 | 3.968 | 3.977 | 3.417 | 3.655 | 1,512,137 | -0.28(-7.00%) |
Mar 19, 2009 | 4.433 | 4.433 | 3.732 | 3.930 | 1,119,204 | +0.08(+1.97%) |
Mar 18, 2009 | 3.788 | 3.911 | 3.474 | 3.854 | 968,779 | +0.10(+2.78%) |
Mar 17, 2009 | 3.427 | 3.750 | 3.275 | 3.750 | 1,089,974 | +0.32(+9.42%) |
Mar 16, 2009 | 3.911 | 4.015 | 3.398 | 3.427 | 1,742,727 | -0.40(-10.42%) |
Mar 13, 2009 | 4.015 | 4.319 | 3.769 | 3.825 | 0 | -0.12(-3.12%) |
Mar 12, 2009 | 3.427 | 4.091 | 3.370 | 3.949 | 2,183,940 | +0.45(+12.74%) |
Mar 11, 2009 | 3.417 | 3.854 | 3.341 | 3.503 | 1,486,335 | +0.12(+3.65%) |
Mar 10, 2009 | 3.028 | 3.617 | 3.000 | 3.379 | 2,412,654 | +0.46(+15.58%) |
Mar 09, 2009 | 2.952 | 3.303 | 2.895 | 2.924 | 1,378,453 | -0.02(-0.65%) |
Mar 06, 2009 | 3.133 | 3.256 | 2.810 | 2.943 | 0 | -0.21(-6.63%) |
Mar 05, 2009 | 3.019 | 3.427 | 2.876 | 3.152 | 1,935,665 | +0.11(+3.75%) |
Mar 04, 2009 | 3.588 | 3.588 | 2.990 | 3.038 | 3,009,413 | -0.55(-15.34%) |
Mar 02, 2009 | 3.892 | 3.911 | 3.550 | 3.588 | 1,613,283 | -0.45(-11.06%) |
Feb 27, 2009 | 4.129 | 4.148 | 3.873 | 4.034 | 0 | -0.28(-6.39%) |
Feb 26, 2009 | 4.186 | 4.395 | 3.844 | 4.310 | 3,019,518 | +0.53(+14.07%) |
Feb 25, 2009 | 4.452 | 4.452 | 3.674 | 3.778 | 2,344,025 | -0.64(-14.41%) |
Feb 24, 2009 | 3.360 | 4.528 | 3.332 | 4.414 | 3,968,646 | +1.19(+36.76%) |
Feb 23, 2009 | 3.398 | 3.655 | 3.174 | 3.227 | 1,318,965 | -0.11(-3.41%) |
Feb 20, 2009 | 3.275 | 3.436 | 2.895 | 3.341 | 0 | -0.03(-0.85%) |
Feb 19, 2009 | 3.901 | 3.949 | 3.370 | 3.370 | 2,050,296 | -0.47(-12.35%) |
Feb 18, 2009 | 4.405 | 4.442 | 3.797 | 3.844 | 1,913,092 | -0.50(-11.57%) |
Feb 17, 2009 | 4.367 | 4.386 | 4.158 | 4.348 | 981,329 | -0.16(-3.58%) |
Feb 13, 2009 | 4.613 | 4.670 | 4.424 | 4.509 | 688,084 | -0.11(-2.46%) |
Feb 12, 2009 | 4.452 | 4.642 | 4.386 | 4.623 | 802,776 | -0.04(-0.81%) |
Feb 11, 2009 | 4.775 | 4.965 | 4.518 | 4.661 | 1,572,959 | -0.07(-1.41%) |
Feb 10, 2009 | 4.756 | 4.946 | 4.623 | 4.727 | 2,816,198 | -0.08(-1.58%) |
Feb 09, 2009 | 4.651 | 4.832 | 4.585 | 4.803 | 1,875,997 | +0.15(+3.27%) |
Feb 06, 2009 | 4.129 | 4.718 | 4.101 | 4.651 | 0 | +0.54(+13.16%) |
Feb 05, 2009 | 3.797 | 4.148 | 3.740 | 4.110 | 3,658,226 | +0.35(+9.34%) |
Feb 04, 2009 | 3.920 | 4.072 | 3.664 | 3.759 | 1,877,665 | -0.22(-5.49%) |
Feb 03, 2009 | 4.623 | 4.632 | 3.977 | 3.977 | 2,172,630 | -0.62(-13.43%) |
Feb 02, 2009 | 4.367 | 4.689 | 4.367 | 4.594 | 845,123 | +0.03(+0.62%) |
Jan 30, 2009 | 4.604 | 4.775 | 4.405 | 4.566 | 0 | -0.13(-2.83%) |
Jan 29, 2009 | 4.585 | 4.784 | 4.585 | 4.699 | 920,040 | -0.06(-1.20%) |
Jan 28, 2009 | 4.984 | 5.164 | 4.651 | 4.756 | 1,884,530 | +0.00(+0.00%) |
Jan 27, 2009 | 4.851 | 5.078 | 4.613 | 4.756 | 959,495 | -0.05(-0.99%) |
Jan 26, 2009 | 4.642 | 5.088 | 4.642 | 4.803 | 1,014,003 | +0.19(+4.12%) |
Jan 23, 2009 | 4.262 | 4.946 | 4.224 | 4.613 | 1,219,093 | +0.12(+2.75%) |
Jan 22, 2009 | 4.120 | 4.832 | 4.120 | 4.490 | 1,423,741 | +0.19(+4.42%) |
Jan 21, 2009 | 4.186 | 4.300 | 3.958 | 4.300 | 1,046,036 | +0.28(+7.09%) |
Jan 20, 2009 | 4.395 | 4.509 | 3.949 | 4.015 | 1,083,319 | -0.45(-10.00%) |
Jan 16, 2009 | 4.367 | 4.480 | 4.253 | 4.461 | 0 | +0.26(+6.09%) |
Jan 15, 2009 | 4.291 | 4.357 | 3.901 | 4.205 | 1,840,945 | -0.14(-3.28%) |
Jan 14, 2009 | 4.575 | 4.585 | 4.262 | 4.348 | 1,083,371 | -0.39(-8.22%) |
Jan 13, 2009 | 4.813 | 5.012 | 4.566 | 4.737 | 884,936 | -0.08(-1.58%) |
Jan 12, 2009 | 5.145 | 5.240 | 4.651 | 4.813 | 883,989 | -0.34(-6.63%) |
Jan 09, 2009 | 5.363 | 5.373 | 5.078 | 5.154 | 663,662 | -0.21(-3.89%) |
Jan 08, 2009 | 5.354 | 5.382 | 5.022 | 5.363 | 915,778 | -0.01(-0.18%) |
Jan 07, 2009 | 5.838 | 5.838 | 5.183 | 5.373 | 1,219,771 | -0.49(-8.41%) |
Jan 06, 2009 | 5.553 | 5.952 | 5.458 | 5.866 | 2,163,462 | +0.38(+6.92%) |
Jan 05, 2009 | 4.680 | 5.487 | 4.680 | 5.487 | 2,857,365 | +0.74(+15.60%) |
Jan 02, 2009 | 4.480 | 4.889 | 4.395 | 4.746 | 0 | +0.26(+5.71%) |
Jan 01, 2009 | 4.452 | 4.604 | 4.291 | 4.490 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.452 | 4.604 | 4.291 | 4.490 | 1,801,833 | +0.10(+2.38%) |
Dec 30, 2008 | 4.167 | 4.386 | 4.063 | 4.386 | 746,531 | +0.25(+5.96%) |
Dec 29, 2008 | 4.357 | 4.376 | 4.044 | 4.139 | 833,885 | -0.24(-5.42%) |
Dec 26, 2008 | 4.205 | 4.386 | 4.120 | 4.376 | 0 | +0.20(+4.77%) |
Dec 24, 2008 | 4.091 | 4.281 | 4.091 | 4.177 | 322,026 | -0.01(-0.23%) |
Dec 23, 2008 | 4.367 | 4.442 | 4.053 | 4.186 | 1,039,142 | -0.10(-2.43%) |
Dec 22, 2008 | 4.746 | 4.832 | 4.129 | 4.291 | 1,281,308 | -0.55(-11.37%) |
Dec 19, 2008 | 4.794 | 5.078 | 4.518 | 4.841 | 1,280,907 | +0.17(+3.66%) |
Dec 18, 2008 | 4.699 | 5.078 | 4.499 | 4.670 | 1,848,378 | +0.07(+1.44%) |
Dec 17, 2008 | 4.148 | 4.670 | 4.091 | 4.604 | 1,591,198 | +0.35(+8.26%) |
Dec 16, 2008 | 3.949 | 4.253 | 3.882 | 4.253 | 1,241,108 | +0.40(+10.34%) |
Dec 15, 2008 | 3.996 | 4.338 | 3.778 | 3.854 | 1,188,258 | +0.03(+0.74%) |
Dec 12, 2008 | 3.683 | 3.968 | 3.683 | 3.825 | 0 | -0.03(-0.74%) |
Dec 11, 2008 | 4.025 | 4.139 | 3.759 | 3.854 | 1,040,998 | -0.21(-5.14%) |
Dec 10, 2008 | 4.120 | 4.234 | 3.816 | 4.063 | 856,607 | -0.04(-0.93%) |
Dec 09, 2008 | 4.234 | 4.461 | 4.044 | 4.101 | 1,464,195 | -0.22(-5.06%) |
Dec 08, 2008 | 4.272 | 4.433 | 4.044 | 4.319 | 1,631,784 | +0.14(+3.41%) |
Dec 05, 2008 | 3.911 | 4.186 | 3.750 | 4.177 | 0 | +0.19(+4.76%) |
Dec 04, 2008 | 4.262 | 4.319 | 3.911 | 3.987 | 1,719,674 | -0.27(-6.25%) |
Dec 03, 2008 | 4.034 | 4.272 | 3.825 | 4.253 | 2,296,174 | +0.24(+5.91%) |
Dec 02, 2008 | 3.825 | 4.015 | 3.484 | 4.015 | 1,507,493 | +0.43(+11.90%) |
Dec 01, 2008 | 4.243 | 4.243 | 3.560 | 3.588 | 1,287,312 | -0.59(-14.09%) |
Nov 28, 2008 | 4.129 | 4.367 | 4.101 | 4.177 | 801,114 | +0.06(+1.38%) |
Nov 26, 2008 | 3.598 | 4.272 | 3.579 | 4.120 | 2,218,016 | +0.34(+9.05%) |
Nov 25, 2008 | 3.759 | 3.778 | 3.436 | 3.778 | 1,480,452 | +0.22(+6.13%) |
Nov 24, 2008 | 3.189 | 3.645 | 3.133 | 3.560 | 1,862,496 | +0.44(+13.98%) |
Nov 21, 2008 | 3.057 | 3.313 | 2.667 | 3.123 | 2,726,134 | +0.26(+8.94%) |
Nov 20, 2008 | 3.265 | 3.313 | 2.848 | 2.867 | 2,041,327 | -0.18(-5.92%) |
Nov 19, 2008 | 3.721 | 3.759 | 3.028 | 3.047 | 2,211,366 | -0.65(-17.69%) |
Nov 18, 2008 | 3.835 | 3.835 | 3.512 | 3.702 | 1,330,082 | +0.00(+0.00%) |
Nov 17, 2008 | 3.949 | 4.129 | 3.702 | 3.702 | 1,095,133 | -0.29(-7.36%) |
Nov 14, 2008 | 4.177 | 4.386 | 3.816 | 3.996 | 0 | -0.27(-6.24%) |
Nov 13, 2008 | 3.816 | 4.262 | 3.693 | 4.262 | 2,658,946 | +0.50(+13.38%) |
Nov 12, 2008 | 4.110 | 4.291 | 3.674 | 3.759 | 1,676,697 | -0.49(-11.61%) |
Nov 11, 2008 | 4.509 | 4.556 | 4.082 | 4.253 | 1,402,775 | -0.40(-8.57%) |
Nov 10, 2008 | 5.145 | 5.221 | 4.632 | 4.651 | 1,100,550 | -0.29(-5.95%) |
Nov 07, 2008 | 5.202 | 5.411 | 4.794 | 4.946 | 0 | -0.14(-2.80%) |
Nov 06, 2008 | 5.439 | 5.752 | 4.993 | 5.088 | 2,123,703 | -0.65(-11.41%) |
Nov 05, 2008 | 6.303 | 6.426 | 5.696 | 5.743 | 1,246,061 | -0.52(-8.33%) |
Nov 04, 2008 | 6.360 | 6.730 | 6.018 | 6.265 | 1,934,671 | +0.14(+2.33%) |
Nov 03, 2008 | 6.835 | 7.167 | 5.990 | 6.123 | 2,424,272 | -0.33(-5.15%) |
Oct 31, 2008 | 5.771 | 6.711 | 5.468 | 6.455 | 0 | +1.00(+18.26%) |
Oct 30, 2008 | 5.724 | 6.294 | 5.259 | 5.458 | 2,791,466 | +0.11(+2.13%) |
Oct 29, 2008 | 4.177 | 5.506 | 4.072 | 5.344 | 4,635,396 | +1.19(+28.54%) |
Oct 28, 2008 | 3.807 | 4.158 | 3.607 | 4.158 | 2,197,368 | +0.52(+14.36%) |
Oct 27, 2008 | 3.863 | 3.911 | 3.636 | 3.636 | 1,105,083 | -0.17(-4.49%) |
Oct 24, 2008 | 3.579 | 3.911 | 3.512 | 3.807 | 0 | -0.18(-4.52%) |
Oct 23, 2008 | 4.670 | 4.680 | 3.816 | 3.987 | 2,996,812 | -0.62(-13.40%) |
Oct 22, 2008 | 4.965 | 4.965 | 4.376 | 4.604 | 1,619,305 | -0.31(-6.37%) |
Oct 21, 2008 | 4.822 | 5.088 | 4.746 | 4.917 | 1,696,911 | +0.03(+0.58%) |
Oct 20, 2008 | 5.363 | 5.363 | 4.737 | 4.889 | 1,766,377 | -0.07(-1.34%) |
Oct 17, 2008 | 4.727 | 5.097 | 4.215 | 4.955 | 0 | +0.21(+4.40%) |
Oct 16, 2008 | 5.515 | 5.534 | 4.680 | 4.746 | 3,882,302 | -0.74(-13.49%) |
Oct 15, 2008 | 6.313 | 6.313 | 5.411 | 5.487 | 2,301,493 | -0.21(-3.67%) |
Oct 14, 2008 | 6.873 | 6.939 | 5.648 | 5.696 | 2,732,653 | -0.67(-10.58%) |
Oct 13, 2008 | 6.559 | 6.816 | 5.696 | 6.369 | 1,965,966 | +0.86(+15.69%) |
Oct 10, 2008 | 5.686 | 5.980 | 4.898 | 5.506 | 0 | -0.33(-5.69%) |
Oct 09, 2008 | 6.730 | 7.252 | 5.828 | 5.838 | 1,520,706 | -0.84(-12.52%) |
Oct 08, 2008 | 6.123 | 7.243 | 6.009 | 6.673 | 3,438,552 | +0.44(+7.00%) |
Oct 07, 2008 | 7.034 | 7.110 | 6.227 | 6.237 | 2,189,109 | -0.60(-8.75%) |
Oct 06, 2008 | 7.148 | 7.195 | 5.999 | 6.835 | 4,255,014 | -0.80(-10.45%) |
Oct 03, 2008 | 8.543 | 8.543 | 7.376 | 7.632 | 0 | -0.77(-9.15%) |
Oct 02, 2008 | 9.046 | 9.056 | 8.277 | 8.401 | 1,839,702 | -0.73(-8.00%) |