Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.932 | 4.955 | 4.193 | 4.460 | 127,574 | -0.30(-6.25%) |
Aug 28, 2009 | 4.200 | 4.818 | 4.200 | 4.757 | 42,978 | +0.66(+16.20%) |
Aug 27, 2009 | 4.193 | 4.338 | 4.094 | 4.094 | 8,043 | -0.06(-1.47%) |
Aug 26, 2009 | 4.117 | 4.162 | 3.926 | 4.155 | 22,719 | +0.03(+0.74%) |
Aug 25, 2009 | 4.338 | 4.338 | 4.117 | 4.124 | 13,768 | -0.05(-1.10%) |
Aug 24, 2009 | 4.117 | 4.254 | 4.117 | 4.170 | 39,670 | -0.22(-5.03%) |
Aug 21, 2009 | 4.124 | 4.391 | 4.124 | 4.391 | 8,948 | +0.31(+7.66%) |
Aug 20, 2009 | 4.063 | 4.079 | 3.987 | 4.079 | 14,849 | +0.03(+0.80%) |
Aug 19, 2009 | 3.652 | 4.046 | 3.652 | 4.046 | 16,061 | +0.04(+1.10%) |
Aug 18, 2009 | 4.086 | 4.208 | 3.964 | 4.002 | 21,376 | -0.27(-6.42%) |
Aug 17, 2009 | 4.551 | 4.551 | 3.812 | 4.277 | 20,090 | -0.28(-6.19%) |
Aug 14, 2009 | 4.726 | 4.734 | 4.551 | 4.559 | 15,682 | -0.18(-3.70%) |
Aug 13, 2009 | 4.795 | 4.879 | 4.650 | 4.734 | 2,452 | -0.11(-2.20%) |
Aug 12, 2009 | 5.031 | 5.031 | 4.719 | 4.841 | 35,981 | -0.27(-5.22%) |
Aug 11, 2009 | 5.245 | 5.260 | 4.726 | 5.108 | 40,710 | -0.21(-3.87%) |
Aug 10, 2009 | 5.374 | 5.374 | 5.193 | 5.313 | 14,772 | -0.01(-0.14%) |
Aug 07, 2009 | 5.496 | 5.496 | 5.128 | 5.321 | 28,870 | +0.16(+3.10%) |
Aug 06, 2009 | 5.123 | 5.192 | 5.123 | 5.161 | 8,395 | -0.02(-0.44%) |
Aug 05, 2009 | 5.268 | 5.268 | 5.161 | 5.184 | 1,836 | -0.06(-1.16%) |
Aug 04, 2009 | 5.253 | 5.253 | 4.948 | 5.245 | 63,523 | -0.04(-0.72%) |
Aug 03, 2009 | 5.024 | 5.329 | 5.024 | 5.283 | 83,202 | +0.26(+5.16%) |
Jul 31, 2009 | 5.054 | 5.054 | 4.969 | 5.024 | 19,564 | -0.04(-0.75%) |
Jul 30, 2009 | 5.222 | 5.222 | 4.979 | 5.062 | 17,161 | +0.00(+0.00%) |
Jul 29, 2009 | 5.031 | 5.184 | 5.031 | 5.062 | 28,333 | +0.00(+0.00%) |
Jul 28, 2009 | 4.955 | 5.062 | 4.879 | 5.062 | 22,622 | +0.07(+1.38%) |
Jul 27, 2009 | 4.986 | 5.024 | 4.917 | 4.993 | 19,545 | +0.08(+1.55%) |
Jul 24, 2009 | 4.986 | 4.986 | 4.810 | 4.917 | 3,439 | +0.00(+0.00%) |
Jul 23, 2009 | 4.902 | 4.955 | 4.843 | 4.917 | 15,649 | +0.05(+0.94%) |
Jul 22, 2009 | 4.879 | 4.948 | 4.681 | 4.871 | 38,158 | +0.00(+0.00%) |
Jul 21, 2009 | 5.100 | 5.100 | 4.239 | 4.871 | 52,417 | +0.17(+3.57%) |
Jul 20, 2009 | 4.544 | 4.742 | 4.544 | 4.704 | 25,684 | +0.26(+5.83%) |
Jul 17, 2009 | 4.307 | 4.658 | 4.307 | 4.444 | 53,614 | +0.18(+4.11%) |
Jul 16, 2009 | 4.200 | 4.376 | 4.200 | 4.269 | 61,867 | +0.07(+1.63%) |
Jul 15, 2009 | 4.269 | 4.269 | 4.200 | 4.200 | 4,722 | +0.00(+0.00%) |
Jul 14, 2009 | 4.056 | 4.200 | 3.979 | 4.200 | 14,059 | +0.05(+1.10%) |
Jul 13, 2009 | 4.185 | 4.185 | 4.086 | 4.155 | 9,657 | +0.08(+2.06%) |
Jul 10, 2009 | 3.841 | 4.071 | 3.841 | 4.071 | 10,917 | +0.21(+5.53%) |
Jul 09, 2009 | 3.827 | 3.964 | 3.812 | 3.857 | 26,349 | +0.12(+3.27%) |
Jul 08, 2009 | 3.774 | 3.888 | 3.682 | 3.735 | 35,048 | -0.11(-2.78%) |
Jul 07, 2009 | 4.010 | 4.079 | 3.682 | 3.842 | 19,067 | -0.17(-4.18%) |
Jul 06, 2009 | 4.063 | 4.063 | 3.781 | 4.010 | 60,675 | +0.33(+8.90%) |
Jul 02, 2009 | 3.758 | 3.842 | 3.598 | 3.682 | 3,567 | -0.19(-4.92%) |
Jul 01, 2009 | 3.812 | 3.888 | 3.804 | 3.873 | 30,842 | +0.06(+1.60%) |
Jun 30, 2009 | 3.804 | 3.812 | 3.658 | 3.812 | 35,519 | +0.08(+2.04%) |
Jun 29, 2009 | 3.659 | 3.796 | 3.591 | 3.735 | 26,988 | +0.15(+4.25%) |
Jun 26, 2009 | 3.507 | 3.583 | 3.507 | 3.583 | 5,365 | +0.26(+7.80%) |
Jun 25, 2009 | 3.461 | 3.545 | 3.324 | 3.324 | 5,233 | -0.24(-6.84%) |
Jun 24, 2009 | 3.309 | 3.652 | 3.240 | 3.568 | 16,756 | +0.37(+11.43%) |
Jun 23, 2009 | 3.210 | 3.545 | 3.119 | 3.202 | 13,188 | +0.00(+0.00%) |
Jun 22, 2009 | 3.446 | 3.446 | 3.202 | 3.202 | 2,425 | -0.17(-4.98%) |
Jun 19, 2009 | 3.423 | 3.583 | 3.316 | 3.370 | 16,134 | +0.01(+0.26%) |
Jun 18, 2009 | 3.354 | 3.361 | 3.354 | 3.361 | 2,492 | -0.07(-2.04%) |
Jun 17, 2009 | 3.331 | 3.431 | 3.331 | 3.431 | 1,180 | +0.00(+0.00%) |
Jun 16, 2009 | 3.248 | 3.431 | 3.248 | 3.431 | 9,575 | +0.06(+1.81%) |
Jun 15, 2009 | 3.423 | 3.469 | 3.240 | 3.370 | 7,477 | -0.03(-0.90%) |
Jun 12, 2009 | 3.400 | 3.400 | 3.377 | 3.400 | 1,442 | -0.03(-0.89%) |
Jun 11, 2009 | 3.354 | 3.431 | 3.324 | 3.431 | 33,580 | +0.16(+4.90%) |
Jun 10, 2009 | 3.354 | 3.370 | 3.270 | 3.270 | 7,913 | -0.18(-5.09%) |
Jun 09, 2009 | 3.301 | 3.446 | 3.225 | 3.446 | 5,509 | +0.14(+4.39%) |
Jun 08, 2009 | 3.293 | 3.354 | 3.202 | 3.301 | 4,984 | +0.14(+4.33%) |
Jun 05, 2009 | 3.034 | 3.225 | 3.034 | 3.164 | 6,296 | -0.02(-0.71%) |
Jun 04, 2009 | 3.034 | 3.187 | 3.004 | 3.187 | 10,167 | +0.23(+7.73%) |
Jun 03, 2009 | 2.866 | 3.011 | 2.836 | 2.958 | 5,228 | +0.10(+3.47%) |
Jun 02, 2009 | 2.970 | 2.970 | 2.859 | 2.859 | 3,935 | -0.01(-0.27%) |
Jun 01, 2009 | 2.935 | 2.935 | 2.752 | 2.866 | 1,311 | -0.05(-1.57%) |
May 29, 2009 | 2.706 | 3.087 | 2.676 | 2.912 | 33,939 | +0.17(+6.11%) |
May 28, 2009 | 2.859 | 2.866 | 2.623 | 2.744 | 12,461 | -0.01(-0.28%) |
May 27, 2009 | 2.866 | 2.866 | 2.744 | 2.752 | 6,965 | -0.15(-5.30%) |
May 26, 2009 | 2.935 | 2.935 | 2.906 | 2.906 | 721 | -0.01(-0.20%) |
May 22, 2009 | 2.813 | 2.927 | 2.752 | 2.912 | 1,442 | +0.17(+6.11%) |
May 21, 2009 | 3.240 | 3.316 | 2.729 | 2.744 | 24,124 | -0.37(-11.76%) |
May 20, 2009 | 3.255 | 3.309 | 2.805 | 3.110 | 20,332 | -0.02(-0.49%) |
May 19, 2009 | 2.813 | 3.126 | 2.676 | 3.126 | 20,965 | +0.31(+11.11%) |
May 18, 2009 | 2.798 | 3.049 | 2.676 | 2.813 | 29,157 | +0.11(+4.24%) |
May 15, 2009 | 2.729 | 2.729 | 2.592 | 2.699 | 9,283 | +0.03(+1.14%) |
May 14, 2009 | 2.859 | 3.263 | 2.668 | 2.668 | 34,124 | -0.15(-5.41%) |
May 13, 2009 | 2.905 | 2.965 | 2.798 | 2.821 | 2,951 | -0.23(-7.50%) |
May 12, 2009 | 3.179 | 3.362 | 2.737 | 3.049 | 46,037 | -0.06(-1.96%) |
May 11, 2009 | 3.179 | 3.409 | 2.889 | 3.110 | 33,259 | -0.17(-5.12%) |
May 08, 2009 | 3.278 | 3.354 | 3.065 | 3.278 | 3,994 | -0.08(-2.27%) |
May 07, 2009 | 3.385 | 3.385 | 3.110 | 3.354 | 8,657 | +0.11(+3.53%) |
May 06, 2009 | 3.362 | 3.362 | 3.141 | 3.240 | 6,835 | -0.05(-1.62%) |
May 05, 2009 | 3.095 | 3.377 | 3.095 | 3.293 | 11,477 | +0.09(+2.86%) |
May 04, 2009 | 3.141 | 3.316 | 3.126 | 3.202 | 47,604 | -0.15(-4.55%) |
May 01, 2009 | 3.354 | 3.377 | 3.126 | 3.354 | 16,134 | -0.08(-2.22%) |
Apr 30, 2009 | 3.469 | 3.469 | 3.095 | 3.431 | 20,135 | -0.04(-1.10%) |
Apr 29, 2009 | 3.469 | 3.545 | 3.461 | 3.469 | 6,427 | +0.08(+2.25%) |
Apr 28, 2009 | 3.156 | 3.522 | 3.156 | 3.392 | 4,166 | +0.02(+0.45%) |
Apr 27, 2009 | 3.248 | 3.491 | 3.156 | 3.377 | 5,155 | -0.02(-0.45%) |
Apr 24, 2009 | 3.187 | 3.697 | 2.973 | 3.392 | 42,220 | +0.29(+9.34%) |
Apr 23, 2009 | 3.049 | 3.187 | 3.049 | 3.103 | 21,316 | +0.13(+4.36%) |
Apr 22, 2009 | 2.783 | 3.049 | 2.752 | 2.973 | 13,379 | +0.23(+8.33%) |
Apr 21, 2009 | 2.638 | 2.744 | 2.638 | 2.744 | 4,397 | +0.03(+1.12%) |
Apr 20, 2009 | 2.767 | 2.805 | 2.577 | 2.714 | 8,395 | -0.11(-3.78%) |
Apr 17, 2009 | 2.630 | 2.996 | 2.554 | 2.821 | 32,494 | +0.24(+9.47%) |
Apr 16, 2009 | 2.485 | 2.897 | 2.432 | 2.577 | 26,891 | -0.02(-0.88%) |
Apr 15, 2009 | 2.546 | 2.668 | 2.546 | 2.600 | 2,229 | +0.13(+5.25%) |
Apr 14, 2009 | 2.523 | 2.607 | 2.470 | 2.470 | 1,574 | -0.20(-7.43%) |
Apr 13, 2009 | 2.592 | 2.668 | 2.058 | 2.668 | 12,881 | +0.23(+9.44%) |
Apr 09, 2009 | 2.546 | 2.668 | 2.363 | 2.438 | 9,182 | -0.04(-1.60%) |
Apr 08, 2009 | 2.378 | 2.478 | 2.378 | 2.478 | 6,710 | +0.11(+4.50%) |
Apr 07, 2009 | 2.455 | 2.455 | 2.371 | 2.371 | 655 | -0.16(-6.33%) |
Apr 06, 2009 | 2.478 | 2.630 | 2.363 | 2.531 | 3,017 | +0.13(+5.40%) |
Apr 03, 2009 | 2.401 | 2.470 | 2.363 | 2.401 | 655 | -0.08(-3.08%) |
Apr 02, 2009 | 2.478 | 2.668 | 2.470 | 2.478 | 5,437 | +0.00(+0.00%) |
Apr 01, 2009 | 2.295 | 2.478 | 2.287 | 2.478 | 4,066 | +0.13(+5.52%) |
Mar 31, 2009 | 2.493 | 2.584 | 2.287 | 2.348 | 6,689 | -0.09(-3.75%) |
Mar 30, 2009 | 2.035 | 2.439 | 2.020 | 2.439 | 4,991 | -0.06(-2.44%) |
Mar 26, 2009 | 2.668 | 2.668 | 2.455 | 2.500 | 18,232 | -0.12(-4.65%) |
Mar 25, 2009 | 2.439 | 2.630 | 2.385 | 2.622 | 5,902 | -0.04(-1.43%) |
Mar 24, 2009 | 3.034 | 3.087 | 2.455 | 2.661 | 18,893 | -0.29(-9.82%) |
Mar 23, 2009 | 2.775 | 3.270 | 2.706 | 2.950 | 22,555 | +0.32(+12.17%) |
Mar 20, 2009 | 2.668 | 2.706 | 2.516 | 2.630 | 8,526 | -0.04(-1.43%) |
Mar 19, 2009 | 2.424 | 2.668 | 2.424 | 2.668 | 19,348 | +0.23(+9.37%) |
Mar 18, 2009 | 2.363 | 2.478 | 2.363 | 2.439 | 5,509 | +0.02(+0.63%) |
Mar 17, 2009 | 2.317 | 2.424 | 2.317 | 2.424 | 3,935 | +0.06(+2.58%) |
Mar 16, 2009 | 2.394 | 2.424 | 2.272 | 2.363 | 13,639 | -0.05(-1.90%) |
Mar 13, 2009 | 2.211 | 2.424 | 2.211 | 2.409 | 0 | +0.20(+8.97%) |
Mar 12, 2009 | 2.257 | 2.264 | 2.058 | 2.211 | 42,500 | -0.02(-0.68%) |
Mar 11, 2009 | 2.211 | 2.257 | 2.058 | 2.226 | 33,112 | +0.05(+2.46%) |
Mar 10, 2009 | 2.058 | 2.211 | 2.058 | 2.173 | 28,248 | -0.04(-1.72%) |
Mar 09, 2009 | 2.028 | 2.211 | 2.028 | 2.211 | 10,532 | +0.08(+3.94%) |
Mar 06, 2009 | 1.830 | 2.234 | 1.830 | 2.127 | 0 | +0.37(+21.30%) |
Mar 05, 2009 | 1.753 | 1.830 | 1.570 | 1.753 | 33,414 | +0.03(+1.77%) |
Mar 04, 2009 | 1.479 | 1.830 | 1.479 | 1.723 | 37,318 | +0.19(+12.44%) |
Mar 02, 2009 | 1.548 | 1.654 | 1.525 | 1.532 | 7,551 | -0.03(-1.95%) |
Feb 27, 2009 | 1.555 | 1.586 | 1.540 | 1.563 | 0 | -0.01(-0.49%) |
Feb 26, 2009 | 1.563 | 1.586 | 1.525 | 1.570 | 13,248 | -0.01(-0.48%) |
Feb 25, 2009 | 1.570 | 1.662 | 1.570 | 1.578 | 8,788 | +0.02(+0.98%) |
Feb 24, 2009 | 1.517 | 1.593 | 1.517 | 1.563 | 15,313 | +0.04(+2.50%) |
Feb 23, 2009 | 1.532 | 1.563 | 1.525 | 1.525 | 5,378 | -0.02(-1.48%) |
Feb 20, 2009 | 1.525 | 1.556 | 1.525 | 1.548 | 6,470 | +0.02(+1.50%) |
Feb 19, 2009 | 1.525 | 1.548 | 1.479 | 1.525 | 33,580 | +0.00(+0.00%) |
Feb 18, 2009 | 1.563 | 1.715 | 1.509 | 1.525 | 24,529 | -0.01(-0.50%) |
Feb 17, 2009 | 1.502 | 1.532 | 1.487 | 1.532 | 21,643 | +0.01(+0.50%) |
Feb 13, 2009 | 1.525 | 1.555 | 1.479 | 1.525 | 35,602 | -0.02(-0.99%) |
Feb 12, 2009 | 1.525 | 1.563 | 1.479 | 1.540 | 2,623 | +0.02(+1.00%) |
Feb 11, 2009 | 1.525 | 1.548 | 1.525 | 1.525 | 8,788 | +0.00(+0.00%) |
Feb 10, 2009 | 1.555 | 1.555 | 1.525 | 1.525 | 80,935 | -0.03(-1.96%) |
Feb 09, 2009 | 1.448 | 1.735 | 1.448 | 1.555 | 26,100 | +0.11(+7.37%) |
Feb 06, 2009 | 1.464 | 1.464 | 1.448 | 1.448 | 8,001 | -0.04(-2.56%) |
Feb 05, 2009 | 1.410 | 1.525 | 1.410 | 1.487 | 14,822 | +0.08(+5.39%) |
Feb 04, 2009 | 1.502 | 1.502 | 1.410 | 1.411 | 2,885 | -0.08(-5.60%) |
Feb 03, 2009 | 1.509 | 1.631 | 1.494 | 1.494 | 38,859 | +0.01(+0.51%) |
Feb 02, 2009 | 1.448 | 1.494 | 1.448 | 1.487 | 4,853 | +0.05(+3.72%) |
Jan 30, 2009 | 1.453 | 1.456 | 1.426 | 1.433 | 0 | -0.02(-1.05%) |
Jan 29, 2009 | 1.243 | 1.448 | 1.243 | 1.448 | 4,348 | +0.02(+1.06%) |
Jan 28, 2009 | 1.471 | 1.471 | 1.410 | 1.433 | 14,822 | -0.06(-4.08%) |
Jan 27, 2009 | 1.448 | 1.494 | 1.403 | 1.494 | 19,151 | +0.05(+3.16%) |
Jan 26, 2009 | 1.448 | 1.448 | 1.365 | 1.448 | 23,611 | -0.08(-5.00%) |
Jan 23, 2009 | 1.464 | 1.685 | 1.357 | 1.525 | 46,139 | +0.19(+14.29%) |
Jan 22, 2009 | 1.311 | 1.357 | 1.311 | 1.334 | 2,833 | +0.02(+1.74%) |
Jan 21, 2009 | 1.265 | 1.448 | 1.265 | 1.311 | 31,008 | +0.07(+5.52%) |
Jan 20, 2009 | 1.334 | 1.334 | 1.220 | 1.243 | 5,900 | -0.05(-4.12%) |
Jan 16, 2009 | 1.334 | 1.334 | 1.273 | 1.296 | 13,930 | -0.02(-1.73%) |
Jan 15, 2009 | 1.410 | 1.410 | 1.273 | 1.319 | 34,368 | -0.09(-6.49%) |
Jan 14, 2009 | 1.441 | 1.441 | 1.334 | 1.410 | 17,093 | -0.04(-2.63%) |
Jan 13, 2009 | 1.502 | 1.502 | 1.448 | 1.448 | 3,672 | -0.08(-5.00%) |
Jan 12, 2009 | 1.540 | 1.540 | 1.517 | 1.525 | 19,387 | +0.00(+0.00%) |
Jan 09, 2009 | 1.479 | 1.540 | 1.464 | 1.525 | 42,369 | +0.10(+6.95%) |
Jan 08, 2009 | 1.471 | 1.471 | 1.426 | 1.426 | 17,417 | -0.01(-0.53%) |
Jan 07, 2009 | 1.449 | 1.487 | 1.433 | 1.433 | 25,811 | -0.06(-4.08%) |
Jan 06, 2009 | 1.723 | 1.723 | 1.410 | 1.494 | 35,741 | +0.05(+3.16%) |
Jan 05, 2009 | 1.487 | 1.525 | 1.342 | 1.448 | 74,822 | +0.00(+0.00%) |
Jan 02, 2009 | 1.502 | 1.502 | 1.426 | 1.448 | 0 | -0.06(-4.11%) |
Jan 01, 2009 | 1.601 | 1.601 | 1.494 | 1.510 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.601 | 1.601 | 1.494 | 1.510 | 388,115 | -0.01(-0.93%) |
Dec 30, 2008 | 1.525 | 1.586 | 0.9910 | 1.525 | 154,917 | -0.01(-0.50%) |
Dec 29, 2008 | 1.517 | 1.837 | 1.487 | 1.532 | 42,226 | +0.03(+2.13%) |
Dec 26, 2008 | 1.509 | 1.509 | 1.494 | 1.500 | 3,935 | -0.02(-1.60%) |
Dec 24, 2008 | 1.578 | 1.578 | 1.525 | 1.525 | 708 | -0.08(-4.76%) |
Dec 23, 2008 | 1.692 | 1.753 | 1.548 | 1.601 | 65,063 | -0.07(-4.11%) |
Dec 22, 2008 | 1.708 | 1.715 | 1.662 | 1.670 | 3,145 | -0.08(-4.78%) |
Dec 19, 2008 | 1.532 | 1.753 | 1.487 | 1.753 | 27,546 | +0.22(+14.43%) |
Dec 18, 2008 | 1.540 | 1.555 | 1.487 | 1.532 | 18,032 | +0.00(+0.00%) |
Dec 17, 2008 | 1.654 | 1.654 | 1.532 | 1.532 | 10,759 | -0.07(-4.29%) |
Dec 16, 2008 | 1.601 | 1.670 | 1.555 | 1.601 | 11,215 | -0.08(-4.98%) |
Dec 15, 2008 | 1.738 | 1.738 | 1.677 | 1.685 | 4,197 | -0.12(-6.75%) |
Dec 12, 2008 | 1.830 | 1.830 | 1.780 | 1.807 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 1.784 | 1.860 | 1.715 | 1.807 | 31,385 | +0.08(+4.87%) |
Dec 10, 2008 | 1.372 | 1.850 | 1.372 | 1.723 | 30,693 | +0.36(+26.26%) |
Dec 09, 2008 | 1.227 | 1.365 | 1.227 | 1.365 | 181,547 | +0.12(+9.82%) |
Dec 08, 2008 | 1.113 | 1.448 | 1.113 | 1.243 | 33,423 | +0.08(+7.24%) |
Dec 05, 2008 | 1.357 | 1.357 | 1.083 | 1.159 | 155,269 | -0.22(-16.02%) |
Dec 04, 2008 | 1.410 | 1.410 | 1.372 | 1.380 | 41,713 | +0.01(+0.56%) |
Dec 03, 2008 | 1.395 | 1.433 | 1.357 | 1.372 | 69,441 | -0.02(-1.10%) |
Dec 02, 2008 | 1.456 | 1.517 | 1.387 | 1.387 | 12,603 | -0.06(-4.21%) |
Dec 01, 2008 | 1.761 | 1.761 | 1.326 | 1.448 | 24,099 | -0.32(-18.10%) |
Nov 28, 2008 | 1.822 | 1.822 | 1.761 | 1.769 | 1,574 | -0.02(-1.28%) |
Nov 26, 2008 | 1.944 | 1.944 | 1.791 | 1.791 | 237,409 | -0.18(-9.27%) |
Nov 25, 2008 | 1.990 | 1.990 | 1.891 | 1.974 | 2,229 | -0.01(-0.38%) |
Nov 24, 2008 | 1.982 | 2.013 | 1.974 | 1.982 | 3,017 | -0.02(-1.14%) |
Nov 21, 2008 | 2.066 | 2.066 | 2.005 | 2.005 | 13,482 | -0.09(-4.36%) |
Nov 20, 2008 | 2.180 | 2.180 | 2.066 | 2.096 | 5,247 | -0.09(-4.18%) |
Nov 19, 2008 | 2.257 | 2.257 | 2.096 | 2.188 | 9,598 | -0.10(-4.33%) |
Nov 18, 2008 | 1.898 | 2.287 | 1.883 | 2.287 | 25,526 | +0.24(+11.94%) |
Nov 17, 2008 | 2.211 | 2.241 | 2.043 | 2.043 | 3,541 | -0.18(-7.90%) |
Nov 14, 2008 | 2.226 | 2.226 | 2.165 | 2.218 | 0 | -0.03(-1.36%) |
Nov 13, 2008 | 2.287 | 2.287 | 2.211 | 2.249 | 6,952 | -0.05(-1.99%) |
Nov 12, 2008 | 2.333 | 2.439 | 2.264 | 2.295 | 11,149 | -0.05(-1.95%) |
Nov 11, 2008 | 2.287 | 2.371 | 2.287 | 2.340 | 1,311 | +0.05(+2.33%) |
Nov 10, 2008 | 2.295 | 2.508 | 2.287 | 2.287 | 21,643 | +0.00(+0.00%) |
Nov 07, 2008 | 2.348 | 2.478 | 2.287 | 2.287 | 7,214 | -0.09(-3.85%) |
Nov 06, 2008 | 2.569 | 2.569 | 2.371 | 2.378 | 13,867 | -0.31(-11.61%) |
Nov 05, 2008 | 2.607 | 2.722 | 2.516 | 2.691 | 26,993 | +0.30(+12.42%) |
Nov 04, 2008 | 2.234 | 2.394 | 2.211 | 2.394 | 7,243 | +0.19(+8.65%) |
Nov 03, 2008 | 2.203 | 2.264 | 1.982 | 2.203 | 17,052 | +0.01(+0.35%) |
Oct 31, 2008 | 2.317 | 2.325 | 2.165 | 2.196 | 229,814 | -0.18(-7.40%) |
Oct 30, 2008 | 2.386 | 2.439 | 2.287 | 2.371 | 17,446 | +0.06(+2.64%) |
Oct 29, 2008 | 2.561 | 2.866 | 2.241 | 2.310 | 94,475 | -0.21(-8.46%) |
Oct 28, 2008 | 2.432 | 2.805 | 2.394 | 2.523 | 28,672 | -0.27(-9.56%) |
Oct 27, 2008 | 2.889 | 3.087 | 2.714 | 2.790 | 20,332 | +0.01(+0.27%) |
Oct 24, 2008 | 2.714 | 2.935 | 2.706 | 2.783 | 7,870 | -0.40(-12.68%) |
Oct 23, 2008 | 3.126 | 3.202 | 2.943 | 3.187 | 22,037 | -0.02(-0.48%) |
Oct 22, 2008 | 3.537 | 3.751 | 3.171 | 3.202 | 28,465 | -0.54(-14.46%) |
Oct 21, 2008 | 3.370 | 3.819 | 3.370 | 3.743 | 12,864 | +0.47(+14.19%) |
Oct 20, 2008 | 3.705 | 3.705 | 3.171 | 3.278 | 20,201 | -0.48(-12.78%) |
Oct 17, 2008 | 3.598 | 3.850 | 3.248 | 3.758 | 33,318 | +0.18(+4.89%) |
Oct 16, 2008 | 3.026 | 3.621 | 3.026 | 3.583 | 24,254 | +0.37(+11.37%) |
Oct 15, 2008 | 3.728 | 3.728 | 3.209 | 3.217 | 22,562 | -0.58(-15.26%) |
Oct 14, 2008 | 3.049 | 3.827 | 2.927 | 3.796 | 51,355 | +0.80(+26.72%) |
Oct 13, 2008 | 3.110 | 3.202 | 2.935 | 2.996 | 16,396 | -0.17(-5.35%) |
Oct 10, 2008 | 2.973 | 3.172 | 2.249 | 3.165 | 40,114 | +0.12(+3.80%) |
Oct 09, 2008 | 3.469 | 3.469 | 3.049 | 3.049 | 26,464 | -0.49(-13.79%) |
Oct 08, 2008 | 3.819 | 3.832 | 3.469 | 3.537 | 33,294 | -0.27(-7.20%) |
Oct 07, 2008 | 3.583 | 3.842 | 3.583 | 3.812 | 18,758 | +0.24(+6.61%) |
Oct 06, 2008 | 3.873 | 3.873 | 3.476 | 3.575 | 17,708 | -0.27(-7.13%) |
Oct 03, 2008 | 3.812 | 3.911 | 3.812 | 3.850 | 0 | +0.05(+1.20%) |
Oct 02, 2008 | 4.216 | 4.216 | 3.545 | 3.804 | 83,493 | -0.43(-10.25%) |
Oct 01, 2008 | 4.490 | 4.490 | 4.193 | 4.239 | 59,684 | -0.27(-6.08%) |
Sep 30, 2008 | 4.483 | 4.528 | 4.467 | 4.513 | 3,279 | +0.02(+0.34%) |
Sep 29, 2008 | 4.726 | 4.726 | 4.483 | 4.498 | 7,083 | -0.30(-6.20%) |
Sep 26, 2008 | 5.100 | 5.146 | 4.772 | 4.795 | 0 | -0.34(-6.59%) |
Sep 25, 2008 | 5.085 | 5.161 | 5.055 | 5.134 | 4,591 | +0.03(+0.58%) |
Sep 24, 2008 | 5.100 | 5.138 | 5.100 | 5.104 | 5,115 | -0.07(-1.40%) |
Sep 23, 2008 | 5.039 | 5.176 | 4.993 | 5.176 | 2,098 | +0.08(+1.49%) |
Sep 22, 2008 | 5.146 | 5.153 | 4.963 | 5.100 | 12,068 | -0.06(-1.18%) |
Sep 19, 2008 | 5.153 | 5.184 | 4.932 | 5.161 | 0 | +0.06(+1.20%) |
Sep 18, 2008 | 5.031 | 5.100 | 5.009 | 5.100 | 2,361 | +0.14(+2.92%) |
Sep 17, 2008 | 4.993 | 5.146 | 4.871 | 4.955 | 25,370 | -0.27(-5.11%) |
Sep 16, 2008 | 5.336 | 5.374 | 5.123 | 5.222 | 6,291 | -0.19(-3.52%) |
Sep 15, 2008 | 5.397 | 5.527 | 5.359 | 5.413 | 9,444 | -0.02(-0.42%) |
Sep 12, 2008 | 5.336 | 5.512 | 5.336 | 5.435 | 15,251 | -0.02(-0.28%) |
Sep 11, 2008 | 5.458 | 5.603 | 5.382 | 5.451 | 28,421 | -0.05(-0.97%) |
Sep 10, 2008 | 5.382 | 5.504 | 5.336 | 5.504 | 12,592 | +0.09(+1.69%) |
Sep 09, 2008 | 5.565 | 5.565 | 5.390 | 5.413 | 3,410 | -0.16(-2.87%) |
Sep 08, 2008 | 5.504 | 5.573 | 5.428 | 5.573 | 31,324 | +0.11(+2.09%) |
Sep 05, 2008 | 5.458 | 5.496 | 5.336 | 5.458 | 0 | +0.09(+1.70%) |
Sep 04, 2008 | 5.413 | 5.496 | 5.184 | 5.367 | 33,330 | -0.37(-6.38%) |
Sep 03, 2008 | 5.657 | 5.771 | 5.634 | 5.733 | 10,646 | +0.18(+3.15%) |