Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.684 | 3.761 | 3.637 | 3.644 | 466,912 | -0.06(-1.69%) |
Aug 28, 2009 | 3.826 | 3.826 | 3.682 | 3.707 | 550,218 | -0.10(-2.57%) |
Aug 27, 2009 | 3.813 | 3.824 | 3.710 | 3.805 | 344,866 | -0.02(-0.55%) |
Aug 26, 2009 | 3.815 | 3.834 | 3.780 | 3.826 | 247,190 | -0.01(-0.14%) |
Aug 25, 2009 | 3.824 | 3.840 | 3.784 | 3.831 | 647,550 | +0.05(+1.20%) |
Aug 24, 2009 | 3.808 | 3.833 | 3.763 | 3.785 | 425,800 | -0.01(-0.28%) |
Aug 21, 2009 | 3.798 | 3.840 | 3.745 | 3.796 | 838,950 | +0.01(+0.23%) |
Aug 20, 2009 | 3.784 | 3.803 | 3.740 | 3.787 | 513,690 | +0.02(+0.60%) |
Aug 19, 2009 | 3.840 | 3.864 | 3.670 | 3.765 | 1,058,081 | -0.02(-0.60%) |
Aug 18, 2009 | 3.805 | 3.895 | 3.723 | 3.787 | 10,142,970 | +0.06(+1.73%) |
Aug 17, 2009 | 3.717 | 3.751 | 3.682 | 3.723 | 503,554 | -0.07(-1.75%) |
Aug 14, 2009 | 3.803 | 3.829 | 3.702 | 3.789 | 645,619 | -0.04(-1.00%) |
Aug 13, 2009 | 3.864 | 3.864 | 3.770 | 3.827 | 855,428 | -0.01(-0.18%) |
Aug 12, 2009 | 3.735 | 3.876 | 3.630 | 3.834 | 2,742,828 | +0.37(+10.57%) |
Aug 11, 2009 | 3.518 | 3.635 | 3.443 | 3.468 | 300,225 | -0.08(-2.26%) |
Aug 10, 2009 | 3.595 | 3.595 | 3.510 | 3.548 | 246,915 | -0.08(-2.26%) |
Aug 07, 2009 | 3.585 | 3.700 | 3.546 | 3.630 | 416,426 | +0.11(+3.02%) |
Aug 06, 2009 | 3.627 | 3.674 | 3.489 | 3.524 | 211,722 | -0.10(-2.70%) |
Aug 05, 2009 | 3.665 | 3.681 | 3.593 | 3.621 | 701,903 | -0.05(-1.28%) |
Aug 04, 2009 | 3.574 | 3.669 | 3.534 | 3.669 | 515,661 | +0.09(+2.54%) |
Aug 03, 2009 | 3.435 | 3.578 | 3.407 | 3.578 | 379,137 | +0.16(+4.54%) |
Jul 31, 2009 | 3.456 | 3.522 | 3.422 | 3.422 | 363,494 | -0.03(-1.01%) |
Jul 30, 2009 | 3.459 | 3.491 | 3.368 | 3.457 | 262,219 | +0.03(+0.92%) |
Jul 29, 2009 | 3.422 | 3.462 | 3.403 | 3.426 | 324,285 | -0.05(-1.41%) |
Jul 28, 2009 | 3.389 | 3.506 | 3.381 | 3.475 | 441,855 | +0.05(+1.48%) |
Jul 27, 2009 | 3.372 | 3.431 | 3.370 | 3.424 | 256,501 | +0.01(+0.36%) |
Jul 24, 2009 | 3.447 | 3.511 | 3.365 | 3.412 | 1,216,115 | -0.03(-1.01%) |
Jul 23, 2009 | 3.541 | 3.546 | 3.438 | 3.447 | 989,415 | -0.11(-3.00%) |
Jul 22, 2009 | 3.515 | 3.567 | 3.482 | 3.553 | 315,553 | +0.03(+0.89%) |
Jul 21, 2009 | 3.567 | 3.567 | 3.480 | 3.522 | 291,699 | -0.03(-0.88%) |
Jul 20, 2009 | 3.543 | 3.567 | 3.510 | 3.553 | 294,003 | +0.03(+0.99%) |
Jul 17, 2009 | 3.496 | 3.543 | 3.483 | 3.518 | 333,842 | +0.01(+0.35%) |
Jul 16, 2009 | 3.517 | 3.555 | 3.398 | 3.506 | 542,036 | -0.03(-0.99%) |
Jul 15, 2009 | 3.578 | 3.585 | 3.381 | 3.541 | 729,498 | -0.01(-0.15%) |
Jul 14, 2009 | 3.438 | 3.560 | 3.438 | 3.546 | 279,157 | +0.10(+2.78%) |
Jul 13, 2009 | 3.288 | 3.491 | 3.241 | 3.450 | 511,467 | +0.17(+5.10%) |
Jul 10, 2009 | 3.319 | 3.398 | 3.241 | 3.283 | 201,827 | -0.07(-1.98%) |
Jul 09, 2009 | 3.449 | 3.449 | 3.316 | 3.349 | 243,053 | -0.07(-2.04%) |
Jul 08, 2009 | 3.447 | 3.489 | 3.353 | 3.419 | 347,680 | +0.01(+0.15%) |
Jul 07, 2009 | 3.497 | 3.525 | 3.398 | 3.414 | 173,533 | -0.09(-2.54%) |
Jul 06, 2009 | 3.475 | 3.522 | 3.442 | 3.503 | 208,141 | +0.01(+0.35%) |
Jul 02, 2009 | 3.728 | 3.730 | 3.477 | 3.491 | 294,226 | -0.13(-3.61%) |
Jul 01, 2009 | 3.513 | 3.637 | 3.484 | 3.621 | 323,844 | +0.14(+4.17%) |
Jun 30, 2009 | 3.616 | 3.623 | 3.220 | 3.477 | 413,745 | -0.12(-3.30%) |
Jun 29, 2009 | 3.546 | 3.656 | 3.546 | 3.595 | 302,506 | +0.06(+1.58%) |
Jun 26, 2009 | 3.468 | 3.564 | 3.307 | 3.539 | 866,957 | +0.04(+1.15%) |
Jun 25, 2009 | 3.510 | 3.520 | 3.333 | 3.499 | 317,953 | +0.13(+3.89%) |
Jun 24, 2009 | 3.311 | 3.457 | 3.264 | 3.368 | 364,331 | +0.12(+3.60%) |
Jun 23, 2009 | 3.286 | 3.314 | 3.239 | 3.251 | 303,531 | -0.01(-0.32%) |
Jun 22, 2009 | 3.306 | 3.311 | 3.246 | 3.262 | 495,962 | -0.05(-1.58%) |
Jun 19, 2009 | 3.403 | 3.414 | 3.304 | 3.314 | 401,981 | -0.04(-1.15%) |
Jun 18, 2009 | 3.405 | 3.421 | 3.335 | 3.353 | 355,770 | -0.07(-1.99%) |
Jun 17, 2009 | 3.365 | 3.445 | 3.335 | 3.421 | 306,368 | +0.06(+1.82%) |
Jun 16, 2009 | 3.477 | 3.550 | 3.356 | 3.360 | 212,897 | -0.07(-2.09%) |
Jun 15, 2009 | 3.642 | 3.665 | 3.379 | 3.431 | 502,780 | -0.24(-6.47%) |
Jun 12, 2009 | 3.614 | 3.717 | 3.581 | 3.669 | 156,750 | +0.03(+0.96%) |
Jun 11, 2009 | 3.616 | 3.751 | 3.607 | 3.634 | 208,703 | +0.02(+0.63%) |
Jun 10, 2009 | 3.672 | 3.761 | 3.531 | 3.611 | 365,683 | -0.04(-1.10%) |
Jun 09, 2009 | 3.752 | 3.752 | 3.625 | 3.651 | 267,577 | -0.09(-2.33%) |
Jun 08, 2009 | 3.759 | 3.822 | 3.677 | 3.738 | 239,180 | -0.05(-1.24%) |
Jun 05, 2009 | 3.827 | 3.827 | 3.719 | 3.785 | 340,185 | +0.00(+0.05%) |
Jun 04, 2009 | 3.822 | 3.822 | 3.742 | 3.784 | 413,240 | -0.03(-0.82%) |
Jun 03, 2009 | 3.660 | 3.815 | 3.623 | 3.815 | 878,611 | +0.14(+3.75%) |
Jun 02, 2009 | 3.677 | 3.700 | 3.595 | 3.677 | 1,077,505 | -0.01(-0.19%) |
Jun 01, 2009 | 3.641 | 3.698 | 3.618 | 3.684 | 721,654 | +0.05(+1.49%) |
May 29, 2009 | 3.613 | 3.639 | 3.546 | 3.630 | 309,244 | +0.02(+0.48%) |
May 28, 2009 | 3.628 | 3.648 | 3.508 | 3.613 | 271,725 | +0.02(+0.68%) |
May 27, 2009 | 3.660 | 3.681 | 3.553 | 3.588 | 478,681 | -0.07(-1.96%) |
May 26, 2009 | 3.543 | 3.695 | 3.543 | 3.660 | 606,261 | +0.10(+2.95%) |
May 22, 2009 | 3.672 | 3.672 | 3.553 | 3.555 | 188,230 | -0.10(-2.86%) |
May 21, 2009 | 3.613 | 3.670 | 3.573 | 3.660 | 446,342 | +0.01(+0.29%) |
May 20, 2009 | 3.648 | 3.700 | 3.568 | 3.649 | 997,820 | +0.03(+0.77%) |
May 19, 2009 | 3.642 | 3.648 | 3.578 | 3.621 | 400,858 | -0.01(-0.14%) |
May 18, 2009 | 3.541 | 3.644 | 3.511 | 3.627 | 530,358 | +0.14(+4.16%) |
May 15, 2009 | 3.475 | 3.491 | 3.436 | 3.482 | 472,143 | +0.03(+0.96%) |
May 14, 2009 | 3.426 | 3.518 | 3.422 | 3.449 | 416,948 | +0.04(+1.07%) |
May 13, 2009 | 3.536 | 3.543 | 3.407 | 3.412 | 538,219 | -0.17(-4.77%) |
May 12, 2009 | 3.580 | 3.642 | 3.492 | 3.583 | 430,275 | +0.04(+1.08%) |
May 11, 2009 | 3.604 | 3.620 | 3.534 | 3.545 | 606,244 | -0.12(-3.29%) |
May 08, 2009 | 3.630 | 3.677 | 3.599 | 3.665 | 1,154,411 | +0.09(+2.44%) |
May 07, 2009 | 3.662 | 3.662 | 3.489 | 3.578 | 1,011,922 | -0.01(-0.19%) |
May 06, 2009 | 3.454 | 3.665 | 3.449 | 3.585 | 1,410,786 | +0.20(+5.93%) |
May 05, 2009 | 3.346 | 3.425 | 3.316 | 3.384 | 502,551 | -0.01(-0.31%) |
May 04, 2009 | 3.354 | 3.436 | 3.258 | 3.395 | 462,087 | +0.10(+2.96%) |
May 01, 2009 | 3.400 | 3.410 | 3.251 | 3.297 | 515,793 | -0.10(-3.03%) |
Apr 30, 2009 | 3.368 | 3.470 | 3.342 | 3.400 | 761,700 | +0.01(+0.21%) |
Apr 29, 2009 | 3.304 | 3.429 | 3.246 | 3.393 | 361,357 | +0.11(+3.35%) |
Apr 28, 2009 | 3.169 | 3.360 | 3.154 | 3.283 | 544,631 | +0.08(+2.45%) |
Apr 27, 2009 | 3.098 | 3.227 | 3.098 | 3.204 | 516,028 | +0.07(+2.23%) |
Apr 24, 2009 | 3.141 | 3.196 | 3.066 | 3.134 | 389,702 | +0.02(+0.56%) |
Apr 23, 2009 | 3.185 | 3.185 | 3.054 | 3.117 | 673,283 | -0.06(-1.76%) |
Apr 22, 2009 | 3.004 | 3.215 | 3.004 | 3.173 | 692,123 | +0.12(+4.06%) |
Apr 21, 2009 | 2.890 | 3.108 | 2.859 | 3.049 | 1,081,040 | +0.15(+5.11%) |
Apr 20, 2009 | 2.988 | 3.092 | 2.826 | 2.901 | 522,680 | -0.17(-5.62%) |
Apr 17, 2009 | 3.023 | 3.114 | 2.993 | 3.073 | 480,228 | +0.06(+2.03%) |
Apr 16, 2009 | 2.941 | 3.038 | 2.898 | 3.012 | 462,236 | +0.09(+3.23%) |
Apr 15, 2009 | 2.813 | 2.946 | 2.784 | 2.918 | 489,928 | +0.09(+3.08%) |
Apr 14, 2009 | 3.096 | 3.096 | 2.808 | 2.831 | 577,578 | -0.13(-4.42%) |
Apr 13, 2009 | 3.049 | 3.049 | 2.949 | 2.962 | 269,468 | -0.14(-4.66%) |
Apr 09, 2009 | 3.056 | 3.126 | 2.967 | 3.107 | 415,739 | +0.11(+3.55%) |
Apr 08, 2009 | 3.005 | 3.005 | 2.899 | 3.000 | 434,166 | +0.03(+1.00%) |
Apr 07, 2009 | 3.049 | 3.112 | 2.967 | 2.970 | 349,708 | -0.12(-3.79%) |
Apr 06, 2009 | 3.190 | 3.190 | 3.054 | 3.087 | 423,915 | -0.14(-4.38%) |
Apr 03, 2009 | 3.260 | 3.260 | 3.189 | 3.229 | 444,405 | -0.02(-0.75%) |
Apr 02, 2009 | 3.300 | 3.340 | 3.225 | 3.253 | 667,060 | +0.05(+1.69%) |
Apr 01, 2009 | 3.089 | 3.239 | 3.045 | 3.199 | 519,156 | +0.04(+1.16%) |
Mar 31, 2009 | 3.030 | 3.236 | 2.979 | 3.162 | 672,401 | +0.17(+5.53%) |
Mar 30, 2009 | 3.145 | 3.145 | 2.909 | 2.997 | 736,598 | -0.36(-10.71%) |
Mar 26, 2009 | 3.248 | 3.412 | 3.192 | 3.356 | 819,588 | +0.13(+3.95%) |
Mar 25, 2009 | 3.173 | 3.286 | 3.007 | 3.229 | 435,163 | +0.08(+2.44%) |
Mar 24, 2009 | 3.293 | 3.347 | 3.150 | 3.152 | 452,736 | -0.19(-5.59%) |
Mar 23, 2009 | 3.227 | 3.346 | 3.166 | 3.339 | 449,877 | +0.24(+7.77%) |
Mar 20, 2009 | 3.248 | 3.248 | 3.059 | 3.098 | 488,364 | -0.12(-3.64%) |
Mar 19, 2009 | 3.314 | 3.344 | 3.168 | 3.215 | 467,427 | -0.06(-1.81%) |
Mar 18, 2009 | 3.278 | 3.344 | 3.126 | 3.274 | 733,670 | -0.04(-1.26%) |
Mar 17, 2009 | 3.258 | 3.316 | 3.096 | 3.316 | 489,533 | +0.20(+6.50%) |
Mar 16, 2009 | 3.199 | 3.215 | 3.087 | 3.114 | 466,144 | -0.06(-1.76%) |
Mar 13, 2009 | 3.208 | 3.225 | 3.134 | 3.169 | 380,987 | -0.03(-0.82%) |
Mar 12, 2009 | 3.051 | 3.225 | 2.949 | 3.196 | 878,881 | +0.16(+5.29%) |
Mar 11, 2009 | 3.141 | 3.393 | 3.011 | 3.035 | 1,102,012 | +0.04(+1.34%) |
Mar 10, 2009 | 2.749 | 3.000 | 2.693 | 2.995 | 1,202,043 | +0.32(+12.08%) |
Mar 09, 2009 | 2.642 | 2.719 | 2.564 | 2.672 | 886,158 | +0.01(+0.26%) |
Mar 06, 2009 | 2.642 | 2.695 | 2.567 | 2.665 | 542,775 | +0.05(+1.87%) |
Mar 05, 2009 | 2.703 | 2.822 | 2.588 | 2.616 | 600,571 | -0.15(-5.49%) |
Mar 04, 2009 | 2.674 | 2.794 | 2.632 | 2.768 | 748,481 | +0.18(+7.09%) |
Mar 02, 2009 | 2.668 | 2.740 | 2.569 | 2.585 | 391,158 | -0.12(-4.57%) |
Feb 27, 2009 | 2.782 | 2.836 | 2.702 | 2.709 | 590,670 | -0.11(-4.02%) |
Feb 26, 2009 | 2.906 | 3.030 | 2.822 | 2.822 | 394,831 | -0.05(-1.70%) |
Feb 25, 2009 | 2.906 | 3.018 | 2.813 | 2.871 | 585,634 | -0.05(-1.56%) |
Feb 24, 2009 | 2.705 | 2.942 | 2.705 | 2.916 | 403,477 | +0.24(+9.00%) |
Feb 23, 2009 | 2.761 | 2.827 | 2.674 | 2.675 | 304,471 | -0.07(-2.67%) |
Feb 20, 2009 | 2.771 | 2.866 | 2.740 | 2.749 | 380,414 | -0.08(-2.96%) |
Feb 19, 2009 | 2.792 | 2.852 | 2.742 | 2.833 | 423,279 | +0.09(+3.31%) |
Feb 18, 2009 | 2.869 | 2.869 | 2.719 | 2.742 | 537,549 | -0.10(-3.38%) |
Feb 17, 2009 | 3.061 | 3.075 | 2.838 | 2.838 | 686,565 | -0.31(-9.97%) |
Feb 13, 2009 | 3.150 | 3.192 | 3.089 | 3.152 | 218,764 | -0.01(-0.17%) |
Feb 12, 2009 | 3.038 | 3.159 | 2.967 | 3.157 | 236,183 | +0.09(+2.90%) |
Feb 11, 2009 | 3.072 | 3.108 | 2.988 | 3.068 | 277,363 | -0.01(-0.28%) |
Feb 10, 2009 | 3.279 | 3.328 | 3.077 | 3.077 | 490,095 | -0.22(-6.57%) |
Feb 09, 2009 | 3.318 | 3.400 | 3.279 | 3.293 | 136,220 | -0.05(-1.46%) |
Feb 06, 2009 | 3.225 | 3.374 | 3.222 | 3.342 | 356,779 | +0.09(+2.68%) |
Feb 05, 2009 | 3.199 | 3.328 | 3.160 | 3.255 | 307,525 | +0.04(+1.25%) |
Feb 04, 2009 | 3.199 | 3.314 | 3.199 | 3.215 | 279,976 | +0.01(+0.22%) |
Feb 03, 2009 | 3.155 | 3.258 | 3.134 | 3.208 | 577,211 | +0.07(+2.28%) |
Feb 02, 2009 | 3.129 | 3.162 | 3.063 | 3.136 | 743,628 | -0.03(-0.83%) |
Jan 30, 2009 | 3.230 | 3.253 | 3.141 | 3.162 | 344,689 | -0.03(-0.82%) |
Jan 29, 2009 | 3.316 | 3.316 | 3.168 | 3.189 | 254,794 | -0.16(-4.64%) |
Jan 28, 2009 | 3.274 | 3.405 | 3.246 | 3.344 | 572,851 | +0.12(+3.68%) |
Jan 27, 2009 | 3.164 | 3.279 | 3.079 | 3.225 | 450,565 | +0.08(+2.61%) |
Jan 26, 2009 | 2.986 | 3.182 | 2.969 | 3.143 | 651,779 | +0.15(+5.08%) |
Jan 23, 2009 | 2.986 | 3.089 | 2.944 | 2.991 | 399,116 | -0.07(-2.39%) |
Jan 22, 2009 | 3.183 | 3.185 | 2.997 | 3.065 | 329,975 | -0.15(-4.67%) |
Jan 21, 2009 | 3.038 | 3.225 | 2.915 | 3.215 | 765,785 | +0.23(+7.53%) |
Jan 20, 2009 | 3.248 | 3.264 | 2.979 | 2.990 | 670,607 | -0.32(-9.65%) |
Jan 16, 2009 | 3.223 | 3.311 | 3.155 | 3.309 | 630,349 | +0.04(+1.23%) |
Jan 15, 2009 | 3.189 | 3.271 | 3.042 | 3.269 | 783,416 | +0.08(+2.46%) |
Jan 14, 2009 | 3.311 | 3.323 | 3.159 | 3.190 | 827,221 | -0.16(-4.84%) |
Jan 13, 2009 | 3.454 | 3.454 | 3.316 | 3.353 | 729,527 | -0.10(-2.93%) |
Jan 12, 2009 | 3.494 | 3.512 | 3.428 | 3.454 | 823,771 | -0.05(-1.54%) |
Jan 09, 2009 | 3.586 | 3.610 | 3.403 | 3.508 | 1,149,747 | -0.05(-1.52%) |
Jan 08, 2009 | 3.555 | 3.588 | 3.492 | 3.562 | 658,002 | +0.02(+0.54%) |
Jan 07, 2009 | 3.613 | 3.613 | 3.489 | 3.543 | 999,345 | -0.10(-2.87%) |
Jan 06, 2009 | 3.665 | 3.689 | 3.606 | 3.648 | 1,356,691 | -0.01(-0.14%) |
Jan 05, 2009 | 3.634 | 3.688 | 3.491 | 3.653 | 2,136,303 | +0.01(+0.24%) |
Jan 02, 2009 | 3.696 | 3.696 | 3.567 | 3.644 | 1,044,685 | +0.00(+0.00%) |
Dec 31, 2008 | 3.714 | 3.794 | 3.628 | 3.644 | 1,760,163 | -0.06(-1.51%) |
Dec 30, 2008 | 3.651 | 3.700 | 3.497 | 3.700 | 1,094,941 | +0.08(+2.27%) |
Dec 29, 2008 | 3.545 | 3.667 | 3.445 | 3.618 | 761,557 | +0.05(+1.32%) |
Dec 26, 2008 | 3.581 | 3.614 | 3.504 | 3.571 | 556,097 | +0.02(+0.64%) |
Dec 24, 2008 | 3.473 | 3.567 | 3.426 | 3.548 | 168,932 | +0.09(+2.47%) |
Dec 23, 2008 | 3.642 | 3.665 | 3.421 | 3.463 | 1,358,261 | -0.15(-4.11%) |
Dec 22, 2008 | 3.548 | 3.616 | 3.436 | 3.611 | 937,520 | +0.10(+2.73%) |
Dec 19, 2008 | 3.475 | 3.553 | 3.344 | 3.515 | 1,412,454 | +0.15(+4.35%) |
Dec 18, 2008 | 3.480 | 3.522 | 3.347 | 3.368 | 727,911 | -0.10(-2.87%) |
Dec 17, 2008 | 3.515 | 3.625 | 3.410 | 3.468 | 1,077,287 | -0.12(-3.26%) |
Dec 16, 2008 | 3.417 | 3.595 | 3.325 | 3.585 | 1,017,840 | +0.23(+6.98%) |
Dec 15, 2008 | 3.539 | 3.560 | 3.253 | 3.351 | 604,101 | -0.18(-5.09%) |
Dec 12, 2008 | 3.138 | 3.590 | 2.967 | 3.531 | 918,296 | +0.34(+10.61%) |
Dec 11, 2008 | 3.546 | 3.614 | 3.141 | 3.192 | 977,331 | -0.41(-11.34%) |
Dec 10, 2008 | 3.496 | 3.665 | 3.447 | 3.600 | 1,277,579 | +0.14(+4.14%) |
Dec 09, 2008 | 3.695 | 3.714 | 3.365 | 3.457 | 2,121,411 | -0.24(-6.51%) |
Dec 08, 2008 | 3.590 | 3.712 | 3.491 | 3.698 | 1,388,217 | +0.21(+5.95%) |
Dec 05, 2008 | 3.264 | 3.597 | 3.169 | 3.491 | 1,761,973 | +0.18(+5.37%) |
Dec 04, 2008 | 3.354 | 3.491 | 3.175 | 3.312 | 546,574 | -0.09(-2.77%) |
Dec 03, 2008 | 3.272 | 3.436 | 3.194 | 3.407 | 804,106 | +0.12(+3.66%) |
Dec 02, 2008 | 3.103 | 3.302 | 2.897 | 3.286 | 1,335,009 | +0.27(+8.84%) |
Dec 01, 2008 | 3.276 | 3.477 | 2.978 | 3.019 | 923,648 | -0.30(-9.14%) |
Nov 28, 2008 | 3.278 | 3.459 | 3.218 | 3.323 | 241,346 | -0.00(-0.10%) |
Nov 26, 2008 | 2.976 | 3.326 | 2.976 | 3.326 | 902,213 | +0.26(+8.54%) |
Nov 25, 2008 | 3.082 | 3.086 | 2.972 | 3.065 | 1,835,315 | +0.03(+1.15%) |
Nov 24, 2008 | 2.824 | 3.056 | 2.796 | 3.030 | 1,167,452 | +0.26(+9.39%) |
Nov 21, 2008 | 2.789 | 2.885 | 2.572 | 2.770 | 1,032,635 | +0.04(+1.34%) |
Nov 20, 2008 | 2.820 | 2.946 | 2.670 | 2.733 | 727,298 | -0.10(-3.39%) |
Nov 19, 2008 | 3.031 | 3.103 | 2.820 | 2.829 | 618,712 | -0.20(-6.62%) |
Nov 18, 2008 | 2.895 | 3.089 | 2.806 | 3.030 | 673,277 | +0.14(+4.83%) |
Nov 17, 2008 | 2.876 | 3.020 | 2.838 | 2.890 | 1,175,078 | -0.01(-0.24%) |
Nov 14, 2008 | 3.073 | 3.141 | 2.880 | 2.897 | 765,505 | -0.25(-7.98%) |
Nov 13, 2008 | 3.140 | 3.250 | 2.967 | 3.148 | 1,227,764 | +0.03(+0.90%) |
Nov 12, 2008 | 3.356 | 3.356 | 3.100 | 3.121 | 828,836 | -0.26(-7.60%) |
Nov 11, 2008 | 3.546 | 3.593 | 3.333 | 3.377 | 1,397,419 | -0.19(-5.43%) |
Nov 10, 2008 | 3.400 | 3.730 | 3.393 | 3.571 | 1,317,413 | +0.24(+7.18%) |
Nov 07, 2008 | 3.244 | 3.403 | 3.164 | 3.332 | 476,733 | +0.13(+4.03%) |
Nov 06, 2008 | 3.094 | 3.328 | 2.977 | 3.203 | 755,924 | +0.10(+3.15%) |
Nov 05, 2008 | 3.115 | 3.436 | 3.070 | 3.105 | 1,546,664 | +0.05(+1.48%) |
Nov 04, 2008 | 3.141 | 3.141 | 2.988 | 3.059 | 474,338 | -0.03(-0.96%) |
Nov 03, 2008 | 2.974 | 3.122 | 2.857 | 3.089 | 668,395 | +0.21(+7.34%) |
Oct 31, 2008 | 2.609 | 2.881 | 2.578 | 2.878 | 635,386 | +0.27(+10.15%) |
Oct 30, 2008 | 2.710 | 2.719 | 2.588 | 2.613 | 379,383 | -0.00(-0.07%) |
Oct 29, 2008 | 2.691 | 2.742 | 2.585 | 2.614 | 467,674 | -0.04(-1.51%) |
Oct 28, 2008 | 2.299 | 2.672 | 2.286 | 2.655 | 573,166 | +0.40(+17.72%) |
Oct 27, 2008 | 2.473 | 2.677 | 2.232 | 2.255 | 455,441 | -0.24(-9.78%) |
Oct 24, 2008 | 2.443 | 2.592 | 2.358 | 2.499 | 619,675 | -0.07(-2.65%) |
Oct 23, 2008 | 2.529 | 2.681 | 2.485 | 2.567 | 414,759 | +0.04(+1.52%) |
Oct 22, 2008 | 2.557 | 2.658 | 2.496 | 2.529 | 239,730 | -0.11(-4.17%) |
Oct 21, 2008 | 2.719 | 2.744 | 2.620 | 2.639 | 143,503 | -0.12(-4.18%) |
Oct 20, 2008 | 2.712 | 2.771 | 2.635 | 2.754 | 359,128 | +0.08(+2.80%) |
Oct 17, 2008 | 2.721 | 2.948 | 2.642 | 2.679 | 593,272 | -0.18(-6.17%) |
Oct 16, 2008 | 2.501 | 2.855 | 2.445 | 2.855 | 525,534 | +0.36(+14.41%) |
Oct 15, 2008 | 2.700 | 2.820 | 2.449 | 2.496 | 446,748 | -0.26(-9.44%) |
Oct 14, 2008 | 3.049 | 3.049 | 2.679 | 2.756 | 576,512 | -0.13(-4.65%) |
Oct 13, 2008 | 2.962 | 3.052 | 2.648 | 2.890 | 938,952 | +0.08(+2.67%) |
Oct 10, 2008 | 2.340 | 2.876 | 2.271 | 2.815 | 1,169,486 | +0.32(+12.80%) |
Oct 09, 2008 | 2.745 | 2.824 | 2.482 | 2.496 | 699,004 | -0.18(-6.78%) |
Oct 08, 2008 | 2.550 | 2.792 | 2.510 | 2.677 | 855,824 | +0.02(+0.79%) |
Oct 07, 2008 | 2.913 | 2.969 | 2.635 | 2.656 | 686,124 | -0.22(-7.59%) |
Oct 06, 2008 | 2.869 | 2.955 | 2.698 | 2.874 | 508,774 | -0.10(-3.29%) |
Oct 03, 2008 | 3.171 | 3.246 | 2.955 | 2.972 | 658,110 | -0.13(-4.22%) |
Oct 02, 2008 | 3.255 | 3.316 | 3.101 | 3.103 | 710,727 | -0.19(-5.63%) |
Oct 01, 2008 | 3.157 | 3.288 | 3.094 | 3.288 | 717,953 | +0.11(+3.57%) |
Sep 30, 2008 | 3.141 | 3.222 | 3.075 | 3.175 | 689,017 | +0.07(+2.19%) |
Sep 29, 2008 | 3.272 | 3.480 | 2.997 | 3.107 | 645,086 | -0.23(-6.90%) |
Sep 26, 2008 | 3.302 | 3.349 | 3.210 | 3.337 | 603,517 | -0.04(-1.19%) |
Sep 25, 2008 | 3.342 | 3.504 | 3.300 | 3.377 | 546,906 | +0.07(+2.06%) |
Sep 24, 2008 | 3.396 | 3.712 | 3.279 | 3.309 | 657,646 | -0.09(-2.57%) |
Sep 23, 2008 | 3.662 | 3.662 | 3.365 | 3.396 | 992,990 | -0.25(-6.93%) |
Sep 22, 2008 | 3.747 | 3.752 | 3.578 | 3.649 | 833,535 | -0.10(-2.74%) |
Sep 19, 2008 | 3.616 | 3.923 | 3.616 | 3.752 | 1,797,126 | +0.38(+11.28%) |
Sep 18, 2008 | 3.265 | 3.419 | 3.141 | 3.372 | 1,293,909 | +0.17(+5.34%) |
Sep 17, 2008 | 3.426 | 3.475 | 3.197 | 3.201 | 638,234 | -0.27(-7.75%) |
Sep 16, 2008 | 3.222 | 3.543 | 3.143 | 3.470 | 598,726 | +0.22(+6.65%) |
Sep 15, 2008 | 3.349 | 3.550 | 3.241 | 3.253 | 391,095 | -0.20(-5.67%) |
Sep 12, 2008 | 3.438 | 3.503 | 3.352 | 3.449 | 250,198 | -0.01(-0.40%) |
Sep 11, 2008 | 3.344 | 3.471 | 3.316 | 3.463 | 573,275 | +0.07(+2.11%) |
Sep 10, 2008 | 3.398 | 3.431 | 3.332 | 3.391 | 568,754 | +0.06(+1.83%) |
Sep 09, 2008 | 3.545 | 3.569 | 3.330 | 3.330 | 408,244 | -0.20(-5.73%) |
Sep 08, 2008 | 3.454 | 3.532 | 3.230 | 3.532 | 432,945 | +0.14(+4.22%) |
Sep 05, 2008 | 3.464 | 3.468 | 3.325 | 3.389 | 378,701 | -0.10(-2.80%) |
Sep 04, 2008 | 3.590 | 3.632 | 3.487 | 3.487 | 469,880 | -0.13(-3.66%) |
Sep 03, 2008 | 3.712 | 3.728 | 3.581 | 3.620 | 694,764 | -0.10(-2.58%) |