Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.170 | 5.399 | 5.086 | 5.381 | 408,108 | +0.41(+8.22%) |
Jul 30, 2009 | 4.948 | 5.044 | 4.918 | 4.972 | 253,982 | +0.11(+2.23%) |
Jul 29, 2009 | 4.882 | 4.906 | 4.798 | 4.864 | 406,955 | -0.09(-1.82%) |
Jul 28, 2009 | 4.936 | 4.978 | 4.870 | 4.954 | 143,295 | -0.01(-0.24%) |
Jul 27, 2009 | 4.972 | 4.990 | 4.894 | 4.966 | 197,917 | +0.04(+0.85%) |
Jul 24, 2009 | 4.930 | 4.972 | 4.870 | 4.924 | 449 | -0.01(-0.12%) |
Jul 23, 2009 | 4.756 | 4.960 | 4.756 | 4.930 | 387,837 | +0.17(+3.67%) |
Jul 22, 2009 | 4.750 | 4.798 | 4.689 | 4.756 | 175,028 | -0.04(-0.88%) |
Jul 21, 2009 | 4.870 | 4.870 | 4.701 | 4.798 | 217,065 | -0.01(-0.13%) |
Jul 20, 2009 | 4.810 | 4.888 | 4.756 | 4.804 | 324,969 | +0.07(+1.40%) |
Jul 17, 2009 | 4.822 | 4.852 | 4.677 | 4.738 | 221,815 | +0.02(+0.51%) |
Jul 16, 2009 | 4.635 | 4.756 | 4.629 | 4.713 | 688,253 | +0.16(+3.57%) |
Jul 15, 2009 | 4.413 | 4.569 | 4.413 | 4.551 | 322,817 | +0.23(+5.43%) |
Jul 14, 2009 | 4.329 | 4.353 | 4.257 | 4.317 | 146,403 | +0.01(+0.28%) |
Jul 13, 2009 | 4.172 | 4.329 | 4.172 | 4.305 | 270,412 | +0.05(+1.13%) |
Jul 10, 2009 | 4.202 | 4.269 | 4.184 | 4.257 | 146,093 | -0.03(-0.70%) |
Jul 09, 2009 | 4.329 | 4.419 | 4.221 | 4.287 | 150,661 | +0.04(+0.99%) |
Jul 08, 2009 | 4.305 | 4.353 | 4.166 | 4.245 | 300,257 | -0.07(-1.67%) |
Jul 07, 2009 | 4.371 | 4.437 | 4.269 | 4.317 | 542,010 | -0.10(-2.18%) |
Jul 06, 2009 | 4.299 | 4.425 | 4.263 | 4.413 | 154,337 | +0.08(+1.94%) |
Jul 02, 2009 | 4.377 | 4.395 | 4.311 | 4.329 | 271,480 | -0.14(-3.23%) |
Jul 01, 2009 | 4.521 | 4.617 | 4.425 | 4.473 | 328,329 | +0.05(+1.09%) |
Jun 30, 2009 | 4.569 | 4.610 | 4.371 | 4.425 | 249,965 | -0.12(-2.65%) |
Jun 29, 2009 | 4.623 | 4.683 | 4.503 | 4.545 | 288,845 | -0.04(-0.79%) |
Jun 26, 2009 | 4.455 | 4.617 | 4.425 | 4.581 | 300,375 | +0.14(+3.11%) |
Jun 25, 2009 | 4.281 | 4.443 | 4.269 | 4.443 | 256,474 | +0.15(+3.50%) |
Jun 24, 2009 | 4.281 | 4.395 | 4.172 | 4.293 | 439,325 | +0.11(+2.73%) |
Jun 23, 2009 | 4.046 | 4.208 | 4.046 | 4.178 | 325,227 | +0.17(+4.20%) |
Jun 22, 2009 | 4.160 | 4.172 | 3.998 | 4.010 | 930,411 | -0.26(-6.06%) |
Jun 19, 2009 | 4.341 | 4.365 | 4.239 | 4.269 | 793,358 | +0.04(+0.85%) |
Jun 18, 2009 | 4.293 | 4.347 | 4.214 | 4.233 | 272,119 | -0.06(-1.40%) |
Jun 17, 2009 | 4.221 | 4.335 | 4.148 | 4.293 | 245,408 | -0.01(-0.14%) |
Jun 16, 2009 | 4.479 | 4.485 | 4.281 | 4.299 | 301,872 | -0.13(-2.99%) |
Jun 15, 2009 | 4.617 | 4.617 | 4.371 | 4.431 | 297,097 | -0.23(-4.90%) |
Jun 12, 2009 | 4.617 | 4.701 | 4.569 | 4.659 | 155,800 | +0.01(+0.26%) |
Jun 11, 2009 | 4.503 | 4.786 | 4.503 | 4.647 | 262,613 | +0.11(+2.38%) |
Jun 10, 2009 | 4.683 | 4.720 | 4.431 | 4.539 | 213,938 | -0.05(-1.05%) |
Jun 09, 2009 | 4.629 | 4.671 | 4.551 | 4.587 | 156,978 | +0.13(+2.83%) |
Jun 08, 2009 | 4.413 | 4.491 | 4.341 | 4.461 | 162,320 | +0.01(+0.27%) |
Jun 05, 2009 | 4.539 | 4.539 | 4.359 | 4.449 | 457,023 | -0.02(-0.54%) |
Jun 04, 2009 | 4.281 | 4.485 | 4.269 | 4.473 | 381,410 | +0.22(+5.23%) |
Jun 03, 2009 | 4.509 | 4.509 | 4.202 | 4.251 | 490,567 | -0.37(-7.94%) |
Jun 02, 2009 | 4.593 | 4.665 | 4.473 | 4.617 | 590,061 | +0.02(+0.52%) |
Jun 01, 2009 | 4.551 | 4.732 | 4.515 | 4.593 | 299,778 | +0.21(+4.80%) |
May 29, 2009 | 4.503 | 4.527 | 4.341 | 4.383 | 409,830 | -0.02(-0.55%) |
May 28, 2009 | 4.557 | 4.593 | 4.329 | 4.407 | 360,622 | -0.14(-3.04%) |
May 27, 2009 | 4.647 | 4.701 | 4.461 | 4.545 | 212,644 | +0.02(+0.40%) |
May 26, 2009 | 4.257 | 4.533 | 4.257 | 4.527 | 683,049 | +0.15(+3.43%) |
May 22, 2009 | 4.425 | 4.481 | 4.359 | 4.377 | 210,892 | +0.05(+1.11%) |
May 21, 2009 | 4.425 | 4.497 | 4.269 | 4.329 | 381,740 | -0.23(-5.14%) |
May 20, 2009 | 4.840 | 4.870 | 4.479 | 4.563 | 410,636 | -0.17(-3.68%) |
May 19, 2009 | 4.900 | 4.978 | 4.713 | 4.738 | 355,541 | -0.14(-2.84%) |
May 18, 2009 | 4.822 | 4.918 | 4.689 | 4.876 | 331,037 | +0.25(+5.32%) |
May 15, 2009 | 4.455 | 4.701 | 4.407 | 4.629 | 484,429 | +0.16(+3.63%) |
May 14, 2009 | 4.299 | 4.497 | 4.221 | 4.467 | 364,785 | +0.14(+3.34%) |
May 13, 2009 | 4.479 | 4.479 | 4.299 | 4.323 | 260,802 | -0.26(-5.77%) |
May 12, 2009 | 4.491 | 4.659 | 4.329 | 4.587 | 394,542 | +0.17(+3.95%) |
May 11, 2009 | 4.443 | 4.509 | 4.329 | 4.413 | 149,235 | -0.13(-2.91%) |
May 08, 2009 | 4.359 | 4.545 | 4.263 | 4.545 | 383,855 | +0.33(+7.85%) |
May 07, 2009 | 4.449 | 4.593 | 4.028 | 4.214 | 1,508,346 | -0.13(-3.04%) |
May 06, 2009 | 3.932 | 4.359 | 3.920 | 4.347 | 491,773 | +0.45(+11.57%) |
May 05, 2009 | 3.848 | 3.908 | 3.758 | 3.896 | 347,798 | +0.16(+4.35%) |
May 04, 2009 | 3.547 | 3.752 | 3.547 | 3.734 | 446,700 | +0.23(+6.52%) |
May 01, 2009 | 3.541 | 3.541 | 3.337 | 3.505 | 422,684 | +0.10(+2.82%) |
Apr 30, 2009 | 3.307 | 3.457 | 3.247 | 3.409 | 238,479 | +0.16(+5.00%) |
Apr 29, 2009 | 3.319 | 3.361 | 3.222 | 3.247 | 316,910 | +0.01(+0.37%) |
Apr 28, 2009 | 3.132 | 3.337 | 3.126 | 3.235 | 202,654 | +0.04(+1.32%) |
Apr 27, 2009 | 3.253 | 3.373 | 3.186 | 3.192 | 189,537 | -0.16(-4.67%) |
Apr 24, 2009 | 3.277 | 3.349 | 3.241 | 3.349 | 118,911 | +0.10(+3.15%) |
Apr 23, 2009 | 3.162 | 3.265 | 3.126 | 3.247 | 421,326 | +0.16(+5.26%) |
Apr 22, 2009 | 3.072 | 3.120 | 3.033 | 3.084 | 305,824 | -0.01(-0.39%) |
Apr 21, 2009 | 2.982 | 3.168 | 2.970 | 3.096 | 265,248 | +0.13(+4.25%) |
Apr 20, 2009 | 3.036 | 3.066 | 2.958 | 2.970 | 579,933 | -0.17(-5.36%) |
Apr 17, 2009 | 3.186 | 3.186 | 3.126 | 3.138 | 550,143 | -0.08(-2.61%) |
Apr 16, 2009 | 3.319 | 3.325 | 3.162 | 3.222 | 243,239 | -0.02(-0.56%) |
Apr 15, 2009 | 3.192 | 3.247 | 3.132 | 3.241 | 317,534 | +0.02(+0.56%) |
Apr 14, 2009 | 3.361 | 3.397 | 3.210 | 3.222 | 406,387 | -0.13(-3.94%) |
Apr 13, 2009 | 3.265 | 3.420 | 3.228 | 3.355 | 261,838 | +0.07(+2.01%) |
Apr 09, 2009 | 3.150 | 3.325 | 3.138 | 3.289 | 97,659 | +0.20(+6.42%) |
Apr 08, 2009 | 2.952 | 3.090 | 2.952 | 3.090 | 183,759 | +0.23(+7.98%) |
Apr 07, 2009 | 2.910 | 2.958 | 2.844 | 2.862 | 328,653 | -0.11(-3.64%) |
Apr 06, 2009 | 2.988 | 2.988 | 2.838 | 2.970 | 88,587 | +0.01(+0.41%) |
Apr 03, 2009 | 2.838 | 3.036 | 2.796 | 2.958 | 396,741 | +0.14(+4.90%) |
Apr 02, 2009 | 2.693 | 2.820 | 2.693 | 2.820 | 436,033 | +0.20(+7.82%) |
Apr 01, 2009 | 2.459 | 2.615 | 2.441 | 2.615 | 233,693 | +0.14(+5.84%) |
Mar 31, 2009 | 2.657 | 2.657 | 2.471 | 2.471 | 636,238 | -0.13(-5.08%) |
Mar 30, 2009 | 2.621 | 2.862 | 2.579 | 2.603 | 276,770 | -0.08(-3.13%) |
Mar 26, 2009 | 2.699 | 2.754 | 2.645 | 2.687 | 189,695 | +0.02(+0.90%) |
Mar 25, 2009 | 2.705 | 2.808 | 2.627 | 2.663 | 312,283 | +0.02(+0.68%) |
Mar 24, 2009 | 2.736 | 2.784 | 2.579 | 2.645 | 166,091 | -0.12(-4.35%) |
Mar 23, 2009 | 2.615 | 2.766 | 2.609 | 2.766 | 308,349 | +0.14(+5.26%) |
Mar 20, 2009 | 2.555 | 2.633 | 2.513 | 2.627 | 178,049 | +0.03(+1.16%) |
Mar 19, 2009 | 2.645 | 2.645 | 2.531 | 2.597 | 147,905 | +0.06(+2.37%) |
Mar 18, 2009 | 2.441 | 2.537 | 2.399 | 2.537 | 242,697 | +0.07(+2.93%) |
Mar 17, 2009 | 2.531 | 2.633 | 2.411 | 2.465 | 197,611 | -0.09(-3.53%) |
Mar 16, 2009 | 2.561 | 2.639 | 2.501 | 2.555 | 439,172 | +0.06(+2.41%) |
Mar 13, 2009 | 2.549 | 2.645 | 2.345 | 2.495 | 0 | -0.09(-3.49%) |
Mar 12, 2009 | 2.477 | 2.603 | 2.345 | 2.585 | 315,635 | +0.05(+1.90%) |
Mar 11, 2009 | 2.477 | 2.603 | 2.429 | 2.537 | 415,044 | +0.04(+1.44%) |
Mar 10, 2009 | 2.345 | 2.507 | 2.291 | 2.501 | 414,603 | +0.22(+9.76%) |
Mar 09, 2009 | 2.230 | 2.291 | 2.194 | 2.279 | 260,245 | +0.03(+1.34%) |
Mar 06, 2009 | 2.345 | 2.411 | 2.188 | 2.249 | 0 | -0.08(-3.36%) |
Mar 05, 2009 | 2.273 | 2.363 | 2.255 | 2.327 | 229,831 | -0.01(-0.51%) |
Mar 04, 2009 | 2.429 | 2.525 | 2.261 | 2.339 | 288,691 | -0.06(-2.51%) |
Mar 02, 2009 | 2.627 | 2.627 | 2.399 | 2.399 | 222,276 | -0.23(-8.70%) |
Feb 27, 2009 | 2.663 | 2.772 | 2.627 | 2.627 | 0 | -0.10(-3.53%) |
Feb 26, 2009 | 2.802 | 2.868 | 2.711 | 2.723 | 285,299 | -0.04(-1.31%) |
Feb 25, 2009 | 2.844 | 2.844 | 2.591 | 2.760 | 297,865 | +0.02(+0.66%) |
Feb 24, 2009 | 2.591 | 2.784 | 2.585 | 2.742 | 294,873 | +0.16(+6.05%) |
Feb 23, 2009 | 2.772 | 2.880 | 2.585 | 2.585 | 209,570 | -0.18(-6.52%) |
Feb 20, 2009 | 2.808 | 2.826 | 2.766 | 2.766 | 118,825 | -0.10(-3.56%) |
Feb 19, 2009 | 2.874 | 2.916 | 2.802 | 2.868 | 158,072 | -0.02(-0.83%) |
Feb 18, 2009 | 2.886 | 2.928 | 2.796 | 2.892 | 110,522 | -0.06(-2.04%) |
Feb 17, 2009 | 2.952 | 2.976 | 2.892 | 2.952 | 415,804 | -0.10(-3.35%) |
Feb 13, 2009 | 2.988 | 3.096 | 2.970 | 3.054 | 112,376 | +0.06(+2.01%) |
Feb 12, 2009 | 3.018 | 3.150 | 2.916 | 2.994 | 175,935 | -0.08(-2.73%) |
Feb 11, 2009 | 3.120 | 3.144 | 2.970 | 3.078 | 157,587 | -0.01(-0.39%) |
Feb 10, 2009 | 3.198 | 3.259 | 3.012 | 3.090 | 305,428 | -0.11(-3.56%) |
Feb 09, 2009 | 3.247 | 3.295 | 3.180 | 3.204 | 180,091 | -0.08(-2.38%) |
Feb 06, 2009 | 3.096 | 3.289 | 3.078 | 3.283 | 281,272 | +0.13(+4.00%) |
Feb 05, 2009 | 3.030 | 3.174 | 3.000 | 3.156 | 338,302 | +0.13(+4.17%) |
Feb 04, 2009 | 3.042 | 3.132 | 2.988 | 3.030 | 176,021 | -0.02(-0.79%) |
Feb 03, 2009 | 2.988 | 3.090 | 2.958 | 3.054 | 179,817 | +0.10(+3.25%) |
Feb 02, 2009 | 2.934 | 3.036 | 2.922 | 2.958 | 175,046 | -0.01(-0.41%) |
Jan 30, 2009 | 3.114 | 3.144 | 2.964 | 2.970 | 0 | -0.13(-4.26%) |
Jan 29, 2009 | 3.120 | 3.277 | 3.078 | 3.102 | 157,297 | -0.11(-3.55%) |
Jan 28, 2009 | 3.241 | 3.289 | 3.138 | 3.216 | 183,967 | +0.05(+1.71%) |
Jan 27, 2009 | 3.132 | 3.186 | 3.108 | 3.162 | 98,468 | +0.04(+1.15%) |
Jan 26, 2009 | 3.132 | 3.186 | 3.108 | 3.126 | 114,578 | +0.01(+0.39%) |
Jan 23, 2009 | 2.880 | 3.114 | 2.880 | 3.114 | 152,084 | +0.07(+2.17%) |
Jan 22, 2009 | 3.108 | 3.114 | 2.969 | 3.048 | 250,998 | -0.24(-7.31%) |
Jan 21, 2009 | 3.048 | 3.301 | 3.018 | 3.289 | 325,029 | +0.36(+12.32%) |
Jan 20, 2009 | 3.012 | 3.084 | 2.928 | 2.928 | 231,559 | -0.11(-3.75%) |
Jan 16, 2009 | 3.078 | 3.102 | 2.970 | 3.042 | 140,840 | -0.07(-2.32%) |
Jan 15, 2009 | 2.940 | 3.156 | 2.784 | 3.114 | 249,714 | +0.16(+5.50%) |
Jan 14, 2009 | 3.012 | 3.030 | 2.856 | 2.952 | 198,344 | -0.16(-5.21%) |
Jan 13, 2009 | 2.982 | 3.120 | 2.940 | 3.114 | 192,659 | +0.16(+5.28%) |
Jan 12, 2009 | 3.006 | 3.030 | 2.862 | 2.958 | 168,521 | -0.16(-5.02%) |
Jan 09, 2009 | 3.198 | 3.198 | 3.078 | 3.114 | 206,769 | -0.07(-2.08%) |
Jan 08, 2009 | 3.222 | 3.295 | 3.126 | 3.180 | 299,055 | -0.14(-4.17%) |
Jan 07, 2009 | 3.337 | 3.385 | 3.204 | 3.319 | 329,538 | -0.11(-3.16%) |
Jan 06, 2009 | 3.409 | 3.475 | 3.283 | 3.427 | 315,959 | +0.23(+7.34%) |
Jan 05, 2009 | 2.976 | 3.289 | 2.976 | 3.192 | 374,531 | +0.22(+7.49%) |
Jan 02, 2009 | 2.886 | 3.030 | 2.802 | 2.970 | 0 | +0.07(+2.28%) |
Jan 01, 2009 | 2.597 | 2.970 | 2.597 | 2.904 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.597 | 2.970 | 2.597 | 2.904 | 72,495 | +0.02(+0.84%) |
Dec 30, 2008 | 2.802 | 2.880 | 2.784 | 2.880 | 135,538 | +0.11(+4.13%) |
Dec 29, 2008 | 2.790 | 2.790 | 2.711 | 2.766 | 222,466 | -0.08(-2.95%) |
Dec 26, 2008 | 2.856 | 2.856 | 2.808 | 2.850 | 64,506 | +0.01(+0.21%) |
Dec 24, 2008 | 2.850 | 2.922 | 2.832 | 2.844 | 115,290 | +0.01(+0.42%) |
Dec 23, 2008 | 2.856 | 2.868 | 2.790 | 2.832 | 388,925 | +0.01(+0.43%) |
Dec 22, 2008 | 2.946 | 2.952 | 2.790 | 2.820 | 274,642 | -0.14(-4.67%) |
Dec 19, 2008 | 2.988 | 3.000 | 2.901 | 2.958 | 405,768 | +0.08(+2.71%) |
Dec 18, 2008 | 2.946 | 3.096 | 2.832 | 2.880 | 218,031 | +0.03(+1.05%) |
Dec 17, 2008 | 2.910 | 2.952 | 2.820 | 2.850 | 255,907 | -0.20(-6.69%) |
Dec 16, 2008 | 2.898 | 3.054 | 2.880 | 3.054 | 212,842 | +0.13(+4.53%) |
Dec 15, 2008 | 2.856 | 2.946 | 2.790 | 2.922 | 163,886 | +0.07(+2.32%) |
Dec 12, 2008 | 2.790 | 2.886 | 2.766 | 2.856 | 194,630 | +0.05(+1.93%) |
Dec 11, 2008 | 2.886 | 3.018 | 2.723 | 2.802 | 311,589 | -0.10(-3.32%) |
Dec 10, 2008 | 2.844 | 2.964 | 2.838 | 2.898 | 244,337 | +0.11(+3.88%) |
Dec 09, 2008 | 2.826 | 2.892 | 2.766 | 2.790 | 202,771 | -0.02(-0.85%) |
Dec 08, 2008 | 2.898 | 2.970 | 2.675 | 2.814 | 429,285 | -0.01(-0.43%) |
Dec 05, 2008 | 2.663 | 2.856 | 2.549 | 2.826 | 499,742 | +0.02(+0.86%) |
Dec 04, 2008 | 2.928 | 2.928 | 2.711 | 2.802 | 308,644 | -0.16(-5.28%) |
Dec 03, 2008 | 2.850 | 3.042 | 2.814 | 2.958 | 453,423 | -0.19(-6.11%) |
Dec 02, 2008 | 3.120 | 3.186 | 2.994 | 3.150 | 238,696 | +0.14(+4.59%) |
Dec 01, 2008 | 3.036 | 3.186 | 2.988 | 3.012 | 327,768 | -0.32(-9.57%) |
Nov 28, 2008 | 3.355 | 3.427 | 3.277 | 3.331 | 286,114 | -0.12(-3.48%) |
Nov 26, 2008 | 3.180 | 3.607 | 3.132 | 3.451 | 617,467 | +0.18(+5.51%) |
Nov 25, 2008 | 3.319 | 3.397 | 3.102 | 3.271 | 195,864 | -0.01(-0.18%) |
Nov 24, 2008 | 3.415 | 3.481 | 3.253 | 3.277 | 267,650 | -0.12(-3.54%) |
Nov 21, 2008 | 3.295 | 3.397 | 3.162 | 3.397 | 410,914 | +0.28(+9.07%) |
Nov 20, 2008 | 3.649 | 3.649 | 3.060 | 3.114 | 521,243 | -0.23(-6.83%) |
Nov 19, 2008 | 3.481 | 3.607 | 3.331 | 3.343 | 248,517 | -0.29(-8.10%) |
Nov 18, 2008 | 3.595 | 3.728 | 3.505 | 3.637 | 184,474 | +0.08(+2.37%) |
Nov 17, 2008 | 3.487 | 3.782 | 3.487 | 3.553 | 185,184 | +0.02(+0.51%) |
Nov 14, 2008 | 3.631 | 3.758 | 3.535 | 3.535 | 234,977 | -0.33(-8.55%) |
Nov 13, 2008 | 3.637 | 3.896 | 3.367 | 3.866 | 539,214 | +0.22(+5.93%) |
Nov 12, 2008 | 3.685 | 3.776 | 3.493 | 3.649 | 350,705 | -0.32(-8.03%) |
Nov 11, 2008 | 3.908 | 4.112 | 3.800 | 3.968 | 258,758 | -0.14(-3.37%) |
Nov 10, 2008 | 4.497 | 4.611 | 3.992 | 4.106 | 450,421 | -0.33(-7.45%) |
Nov 07, 2008 | 4.359 | 4.509 | 4.317 | 4.437 | 189,447 | +0.13(+3.07%) |
Nov 06, 2008 | 4.509 | 4.557 | 4.172 | 4.305 | 462,508 | -0.48(-10.05%) |
Nov 05, 2008 | 5.014 | 5.074 | 4.707 | 4.786 | 461,133 | -0.40(-7.66%) |
Nov 04, 2008 | 5.116 | 5.351 | 5.074 | 5.182 | 314,798 | -0.17(-3.25%) |
Nov 03, 2008 | 5.146 | 5.537 | 5.146 | 5.357 | 259,488 | +0.17(+3.24%) |
Oct 31, 2008 | 5.050 | 5.423 | 5.038 | 5.188 | 208,679 | +0.08(+1.53%) |
Oct 30, 2008 | 4.888 | 5.279 | 4.888 | 5.110 | 310,344 | +0.38(+8.14%) |
Oct 29, 2008 | 4.605 | 5.110 | 4.605 | 4.726 | 303,597 | -0.10(-2.12%) |
Oct 28, 2008 | 4.353 | 4.828 | 4.251 | 4.828 | 446,033 | +0.72(+17.40%) |
Oct 27, 2008 | 4.028 | 4.233 | 3.938 | 4.112 | 284,936 | -0.06(-1.44%) |
Oct 24, 2008 | 4.076 | 4.377 | 3.998 | 4.172 | 235,297 | -0.34(-7.59%) |
Oct 23, 2008 | 3.247 | 4.623 | 3.247 | 4.515 | 532,035 | +0.30(+7.13%) |
Oct 22, 2008 | 4.569 | 4.569 | 4.010 | 4.214 | 440,614 | -0.58(-12.16%) |
Oct 21, 2008 | 4.972 | 5.026 | 4.726 | 4.798 | 279,765 | -0.49(-9.22%) |
Oct 20, 2008 | 4.990 | 5.369 | 4.894 | 5.285 | 254,850 | +0.29(+5.90%) |
Oct 17, 2008 | 4.942 | 5.218 | 4.858 | 4.990 | 182,450 | +0.11(+2.22%) |
Oct 16, 2008 | 4.677 | 5.038 | 4.455 | 4.882 | 445,323 | +0.50(+11.39%) |
Oct 15, 2008 | 4.786 | 4.870 | 4.251 | 4.383 | 569,834 | -0.69(-13.63%) |
Oct 14, 2008 | 5.405 | 5.405 | 4.804 | 5.074 | 547,860 | +0.07(+1.32%) |
Oct 13, 2008 | 4.377 | 5.008 | 4.281 | 5.008 | 352,455 | +1.14(+29.55%) |
Oct 10, 2008 | 3.607 | 4.064 | 3.216 | 3.866 | 467,645 | -0.10(-2.58%) |
Oct 09, 2008 | 4.467 | 4.647 | 3.896 | 3.968 | 422,369 | -0.18(-4.35%) |
Oct 08, 2008 | 3.992 | 4.449 | 3.854 | 4.148 | 624,310 | -0.23(-5.22%) |
Oct 07, 2008 | 5.170 | 5.297 | 4.335 | 4.377 | 596,457 | -0.73(-14.25%) |
Oct 06, 2008 | 5.225 | 5.333 | 4.581 | 5.104 | 705,257 | -0.36(-6.60%) |
Oct 03, 2008 | 6.174 | 6.229 | 5.441 | 5.465 | 436,818 | -0.48(-8.09%) |
Oct 02, 2008 | 6.162 | 6.162 | 5.802 | 5.946 | 739,061 | -0.42(-6.61%) |
Oct 01, 2008 | 6.397 | 6.481 | 6.186 | 6.367 | 282,082 | -0.21(-3.20%) |
Sep 30, 2008 | 6.223 | 6.601 | 6.150 | 6.577 | 393,760 | +0.60(+9.95%) |
Sep 29, 2008 | 6.313 | 6.313 | 5.766 | 5.982 | 296,934 | -0.64(-9.63%) |
Sep 26, 2008 | 6.655 | 6.655 | 6.451 | 6.619 | 0 | -0.16(-2.39%) |
Sep 25, 2008 | 6.746 | 6.818 | 6.649 | 6.782 | 212,253 | +0.29(+4.44%) |
Sep 24, 2008 | 6.655 | 6.758 | 6.457 | 6.493 | 295,229 | -0.19(-2.79%) |
Sep 23, 2008 | 6.986 | 7.070 | 6.553 | 6.679 | 490,696 | -0.50(-6.95%) |
Sep 22, 2008 | 7.215 | 7.401 | 6.992 | 7.178 | 1,057,932 | -0.04(-0.50%) |
Sep 19, 2008 | 6.505 | 7.269 | 6.505 | 7.215 | 0 | +1.36(+23.20%) |
Sep 18, 2008 | 6.012 | 6.156 | 5.513 | 5.856 | 821,656 | -0.22(-3.56%) |
Sep 17, 2008 | 6.776 | 6.866 | 6.018 | 6.072 | 629,189 | -1.06(-14.91%) |
Sep 16, 2008 | 6.770 | 7.329 | 6.691 | 7.136 | 983,531 | +0.04(+0.59%) |
Sep 15, 2008 | 6.872 | 7.221 | 6.866 | 7.094 | 726,671 | -0.22(-2.96%) |
Sep 12, 2008 | 7.202 | 7.365 | 7.010 | 7.311 | 254,762 | +0.16(+2.18%) |
Sep 11, 2008 | 6.872 | 7.233 | 6.818 | 7.154 | 333,745 | +0.05(+0.68%) |
Sep 10, 2008 | 7.184 | 7.269 | 6.866 | 7.106 | 1,100,671 | +0.13(+1.90%) |
Sep 09, 2008 | 7.263 | 7.443 | 6.884 | 6.974 | 501,463 | -0.51(-6.75%) |
Sep 08, 2008 | 7.978 | 8.080 | 7.365 | 7.479 | 488,491 | -0.24(-3.12%) |
Sep 05, 2008 | 7.521 | 7.756 | 7.461 | 7.720 | 0 | -0.07(-0.85%) |
Sep 04, 2008 | 7.972 | 8.044 | 7.647 | 7.786 | 441,376 | -0.49(-5.89%) |
Sep 03, 2008 | 8.489 | 8.645 | 7.996 | 8.273 | 568,275 | -0.28(-3.23%) |
Sep 02, 2008 | 8.669 | 8.742 | 8.459 | 8.549 | 303,002 | -0.23(-2.67%) |
Aug 29, 2008 | 8.808 | 8.934 | 8.627 | 8.784 | 227,595 | -0.05(-0.54%) |
Aug 28, 2008 | 8.862 | 8.880 | 8.736 | 8.832 | 277,267 | -0.04(-0.41%) |
Aug 27, 2008 | 8.874 | 8.964 | 8.730 | 8.868 | 237,048 | +0.09(+1.03%) |
Aug 26, 2008 | 8.675 | 8.796 | 8.567 | 8.778 | 213,639 | +0.10(+1.11%) |
Aug 25, 2008 | 8.922 | 8.970 | 8.645 | 8.681 | 358,764 | -0.15(-1.70%) |
Aug 22, 2008 | 9.018 | 9.096 | 8.760 | 8.832 | 296,598 | -0.17(-1.87%) |
Aug 21, 2008 | 9.054 | 9.090 | 8.880 | 9.000 | 382,568 | -0.23(-2.54%) |
Aug 20, 2008 | 9.481 | 9.505 | 9.114 | 9.235 | 278,220 | -0.04(-0.39%) |
Aug 19, 2008 | 9.084 | 9.403 | 8.970 | 9.271 | 547,851 | +0.04(+0.46%) |
Aug 18, 2008 | 9.403 | 9.487 | 9.138 | 9.229 | 338,796 | -0.10(-1.10%) |
Aug 15, 2008 | 9.631 | 9.637 | 9.090 | 9.331 | 0 | -0.38(-3.90%) |
Aug 14, 2008 | 9.692 | 9.764 | 9.469 | 9.710 | 402,975 | +0.08(+0.87%) |
Aug 13, 2008 | 9.607 | 9.746 | 9.451 | 9.625 | 488,689 | +0.05(+0.57%) |
Aug 12, 2008 | 9.704 | 9.806 | 9.451 | 9.571 | 364,496 | -0.08(-0.87%) |
Aug 11, 2008 | 9.872 | 9.920 | 9.487 | 9.655 | 495,997 | -0.26(-2.67%) |
Aug 08, 2008 | 9.800 | 9.980 | 9.685 | 9.920 | 611,343 | +0.02(+0.18%) |
Aug 07, 2008 | 10.21 | 10.29 | 9.818 | 9.902 | 290,728 | -0.38(-3.74%) |
Aug 06, 2008 | 10.17 | 10.54 | 10.12 | 10.29 | 536,444 | +0.20(+1.97%) |
Aug 05, 2008 | 10.23 | 10.45 | 9.914 | 10.09 | 230,668 | -0.04(-0.42%) |
Aug 04, 2008 | 10.23 | 10.30 | 9.782 | 10.13 | 413,625 | -0.13(-1.29%) |