Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.750 | 4.750 | 4.300 | 4.470 | 87,887 | -0.23(-4.89%) |
Aug 28, 2009 | 4.650 | 4.940 | 4.650 | 4.700 | 55,379 | +0.00(+0.00%) |
Aug 27, 2009 | 4.370 | 5.300 | 4.210 | 4.700 | 504,032 | +0.32(+7.31%) |
Aug 26, 2009 | 4.110 | 4.380 | 3.910 | 4.380 | 244,575 | +0.28(+6.83%) |
Aug 25, 2009 | 4.130 | 4.150 | 4.080 | 4.100 | 7,400 | -0.03(-0.68%) |
Aug 24, 2009 | 4.200 | 4.210 | 4.111 | 4.128 | 10,875 | -0.06(-1.48%) |
Aug 21, 2009 | 4.110 | 4.190 | 4.100 | 4.190 | 14,092 | +0.08(+1.95%) |
Aug 20, 2009 | 4.200 | 4.210 | 4.070 | 4.110 | 59,345 | -0.02(-0.48%) |
Aug 19, 2009 | 4.020 | 4.130 | 4.020 | 4.130 | 37,119 | +0.07(+1.72%) |
Aug 18, 2009 | 4.100 | 4.176 | 4.002 | 4.060 | 17,737 | +0.03(+0.74%) |
Aug 17, 2009 | 4.140 | 4.250 | 3.970 | 4.030 | 64,720 | -0.14(-3.36%) |
Aug 14, 2009 | 4.150 | 4.170 | 4.090 | 4.170 | 31,750 | +0.05(+1.21%) |
Aug 13, 2009 | 3.800 | 4.150 | 3.800 | 4.120 | 85,894 | +0.31(+8.14%) |
Aug 12, 2009 | 3.700 | 3.810 | 3.280 | 3.810 | 73,486 | +0.09(+2.42%) |
Aug 11, 2009 | 3.650 | 3.840 | 3.600 | 3.720 | 21,096 | -0.03(-0.80%) |
Aug 10, 2009 | 3.500 | 3.940 | 3.500 | 3.750 | 57,024 | +0.23(+6.53%) |
Aug 07, 2009 | 2.950 | 3.520 | 2.950 | 3.520 | 259,311 | +0.77(+28.00%) |
Aug 06, 2009 | 2.870 | 2.950 | 2.610 | 2.750 | 62,875 | -0.04(-1.43%) |
Aug 05, 2009 | 2.750 | 2.880 | 2.610 | 2.790 | 28,084 | +0.08(+2.95%) |
Aug 04, 2009 | 2.550 | 2.770 | 2.550 | 2.710 | 12,740 | +0.09(+3.44%) |
Aug 03, 2009 | 2.670 | 2.670 | 2.620 | 2.620 | 17,845 | +0.11(+4.38%) |
Jul 31, 2009 | 2.490 | 2.550 | 2.490 | 2.510 | 29,000 | -0.04(-1.57%) |
Jul 30, 2009 | 2.520 | 2.664 | 2.350 | 2.550 | 23,440 | +0.11(+4.51%) |
Jul 29, 2009 | 2.440 | 2.490 | 2.420 | 2.440 | 20,020 | +0.04(+1.67%) |
Jul 28, 2009 | 2.500 | 2.500 | 2.400 | 2.400 | 47,768 | -0.04(-1.64%) |
Jul 27, 2009 | 2.500 | 2.510 | 2.400 | 2.440 | 49,751 | -0.11(-4.32%) |
Jul 24, 2009 | 2.550 | 2.600 | 2.550 | 2.550 | 8,531 | +0.05(+2.00%) |
Jul 23, 2009 | 2.150 | 2.630 | 2.147 | 2.500 | 25,147 | +0.17(+7.30%) |
Jul 22, 2009 | 2.410 | 2.770 | 2.330 | 2.330 | 19,196 | -0.01(-0.43%) |
Jul 21, 2009 | 2.330 | 2.390 | 2.330 | 2.340 | 4,420 | +0.06(+2.63%) |
Jul 20, 2009 | 2.370 | 2.490 | 2.160 | 2.280 | 6,687 | +0.12(+5.34%) |
Jul 17, 2009 | 2.120 | 2.170 | 2.120 | 2.164 | 27,440 | -0.05(-2.06%) |
Jul 16, 2009 | 2.300 | 2.420 | 2.200 | 2.210 | 9,055 | -0.04(-1.78%) |
Jul 15, 2009 | 2.270 | 2.390 | 2.200 | 2.250 | 10,424 | -0.14(-5.86%) |
Jul 14, 2009 | 2.370 | 2.390 | 2.370 | 2.390 | 24,300 | +0.02(+0.84%) |
Jul 13, 2009 | 2.370 | 2.370 | 2.370 | 2.370 | 400 | -0.00(-0.00%) |
Jul 10, 2009 | 2.310 | 2.400 | 2.300 | 2.370 | 76,128 | +0.07(+3.05%) |
Jul 09, 2009 | 2.240 | 2.480 | 2.240 | 2.300 | 8,994 | +0.29(+14.43%) |
Jul 08, 2009 | 2.290 | 2.300 | 2.010 | 2.010 | 44,651 | -0.29(-12.61%) |
Jul 06, 2009 | 2.290 | 2.300 | 2.300 | 2.300 | 3,500 | -0.04(-1.71%) |
Jul 02, 2009 | 2.350 | 2.350 | 2.340 | 2.340 | 5,600 | -0.01(-0.43%) |
Jul 01, 2009 | 2.380 | 2.380 | 2.350 | 2.350 | 7,000 | -0.04(-1.67%) |
Jun 30, 2009 | 2.390 | 2.390 | 2.304 | 2.390 | 2,200 | +0.01(+0.28%) |
Jun 29, 2009 | 2.400 | 2.400 | 2.290 | 2.383 | 3,000 | -0.02(-0.70%) |
Jun 26, 2009 | 2.440 | 2.440 | 2.360 | 2.400 | 10,050 | -0.02(-0.83%) |
Jun 25, 2009 | 2.390 | 2.490 | 2.260 | 2.420 | 20,600 | -0.08(-3.20%) |
Jun 24, 2009 | 2.500 | 2.500 | 2.320 | 2.500 | 19,170 | +0.00(+0.00%) |
Jun 23, 2009 | 2.400 | 2.500 | 2.320 | 2.500 | 6,800 | +0.18(+7.76%) |
Jun 22, 2009 | 2.340 | 2.430 | 2.320 | 2.320 | 19,736 | -0.09(-3.73%) |
Jun 19, 2009 | 2.500 | 2.500 | 2.340 | 2.410 | 11,800 | -0.10(-3.98%) |
Jun 18, 2009 | 2.610 | 2.640 | 2.510 | 2.510 | 4,404 | -0.14(-5.28%) |
Jun 17, 2009 | 2.700 | 2.700 | 2.460 | 2.650 | 13,491 | -0.11(-3.99%) |
Jun 16, 2009 | 2.790 | 2.790 | 2.760 | 2.760 | 7,030 | +0.00(+0.00%) |
Jun 15, 2009 | 2.530 | 2.800 | 2.496 | 2.760 | 28,561 | +0.26(+10.40%) |
Jun 12, 2009 | 2.210 | 2.860 | 2.130 | 2.500 | 72,605 | +0.42(+20.19%) |
Jun 11, 2009 | 2.100 | 2.290 | 2.060 | 2.080 | 87,664 | -0.02(-0.95%) |
Jun 10, 2009 | 2.040 | 2.120 | 2.000 | 2.100 | 87,120 | +0.07(+3.45%) |
Jun 09, 2009 | 2.120 | 2.130 | 2.030 | 2.030 | 4,508 | -0.07(-3.33%) |
Jun 08, 2009 | 2.050 | 2.210 | 2.050 | 2.100 | 20,921 | +0.04(+1.94%) |
Jun 05, 2009 | 2.120 | 2.120 | 2.020 | 2.060 | 7,070 | +0.05(+2.49%) |
Jun 04, 2009 | 2.100 | 2.150 | 2.000 | 2.010 | 19,200 | -0.09(-4.29%) |
Jun 03, 2009 | 1.972 | 2.100 | 1.970 | 2.100 | 16,250 | +0.10(+5.00%) |
Jun 02, 2009 | 2.062 | 2.080 | 1.800 | 2.000 | 27,177 | -0.08(-3.85%) |
Jun 01, 2009 | 2.050 | 2.250 | 2.050 | 2.080 | 265,102 | +0.11(+5.58%) |
May 29, 2009 | 2.000 | 2.010 | 1.960 | 1.970 | 7,825 | -0.05(-2.48%) |
May 28, 2009 | 2.080 | 2.080 | 2.009 | 2.020 | 7,813 | +0.01(+0.50%) |
May 27, 2009 | 2.150 | 2.250 | 2.010 | 2.010 | 19,545 | -0.09(-4.29%) |
May 26, 2009 | 2.040 | 2.210 | 2.000 | 2.100 | 20,600 | +0.09(+4.48%) |
May 22, 2009 | 2.320 | 2.320 | 2.010 | 2.010 | 22,385 | -0.23(-10.27%) |
May 21, 2009 | 2.160 | 2.290 | 2.050 | 2.240 | 14,645 | +0.20(+10.02%) |
May 20, 2009 | 2.000 | 2.290 | 1.950 | 2.036 | 69,849 | +0.04(+1.80%) |
May 19, 2009 | 2.140 | 2.200 | 1.910 | 2.000 | 22,831 | +0.00(+0.00%) |
May 18, 2009 | 2.187 | 2.187 | 1.920 | 2.000 | 14,850 | -0.06(-2.91%) |
May 15, 2009 | 2.250 | 2.430 | 2.000 | 2.060 | 18,683 | -0.14(-6.36%) |
May 14, 2009 | 2.220 | 2.570 | 2.060 | 2.200 | 78,045 | +0.05(+2.33%) |
May 13, 2009 | 2.360 | 2.360 | 2.060 | 2.150 | 24,260 | -0.56(-20.52%) |
May 12, 2009 | 2.500 | 2.850 | 2.500 | 2.705 | 46,218 | +0.02(+0.93%) |
May 11, 2009 | 2.760 | 2.760 | 2.610 | 2.680 | 12,146 | -0.14(-4.96%) |
May 08, 2009 | 2.650 | 2.950 | 2.650 | 2.820 | 19,252 | +0.07(+2.54%) |
May 07, 2009 | 2.810 | 2.880 | 2.750 | 2.750 | 23,850 | +0.01(+0.37%) |
May 06, 2009 | 2.680 | 2.750 | 2.645 | 2.740 | 29,316 | +0.14(+5.38%) |
May 05, 2009 | 2.360 | 2.670 | 2.300 | 2.600 | 59,565 | +0.24(+10.17%) |
May 04, 2009 | 2.300 | 2.370 | 2.250 | 2.360 | 27,102 | +0.21(+9.77%) |
May 01, 2009 | 2.010 | 2.370 | 2.000 | 2.150 | 149,284 | +0.15(+7.50%) |
Apr 30, 2009 | 2.000 | 2.150 | 1.910 | 2.000 | 150,750 | +0.00(+0.00%) |
Apr 29, 2009 | 1.870 | 2.000 | 1.865 | 2.000 | 16,480 | +0.13(+6.95%) |
Apr 28, 2009 | 1.860 | 2.000 | 1.860 | 1.870 | 9,300 | -0.04(-2.09%) |
Apr 27, 2009 | 1.990 | 1.990 | 1.622 | 1.910 | 8,546 | +0.12(+6.70%) |
Apr 24, 2009 | 1.820 | 1.920 | 1.780 | 1.790 | 29,650 | -0.16(-8.21%) |
Apr 23, 2009 | 2.000 | 2.000 | 1.880 | 1.950 | 18,662 | +0.00(+0.00%) |
Apr 22, 2009 | 1.550 | 2.050 | 1.490 | 1.950 | 784,516 | +0.35(+21.87%) |
Apr 21, 2009 | 1.670 | 1.670 | 1.550 | 1.600 | 31,550 | -0.10(-5.88%) |
Apr 20, 2009 | 1.660 | 1.700 | 1.660 | 1.700 | 2,300 | +0.00(+0.00%) |
Apr 17, 2009 | 1.770 | 1.770 | 1.690 | 1.700 | 30,200 | +0.00(+0.00%) |
Apr 16, 2009 | 1.770 | 1.770 | 1.700 | 1.700 | 10,304 | +0.01(+0.59%) |
Apr 15, 2009 | 1.600 | 1.750 | 1.600 | 1.690 | 5,940 | +0.14(+9.03%) |
Apr 14, 2009 | 1.740 | 1.750 | 1.550 | 1.550 | 13,011 | -0.20(-11.43%) |
Apr 13, 2009 | 1.750 | 1.750 | 1.700 | 1.750 | 38,117 | +0.05(+2.94%) |
Apr 09, 2009 | 1.800 | 1.830 | 1.650 | 1.700 | 25,073 | -0.17(-9.09%) |
Apr 08, 2009 | 1.720 | 1.870 | 1.698 | 1.870 | 7,910 | +0.22(+13.33%) |
Apr 07, 2009 | 1.590 | 1.771 | 1.590 | 1.650 | 12,175 | -0.03(-1.79%) |
Apr 06, 2009 | 1.870 | 1.870 | 1.660 | 1.680 | 14,100 | -0.12(-6.67%) |
Apr 03, 2009 | 1.800 | 1.800 | 1.600 | 1.800 | 393,400 | +0.00(+0.00%) |
Apr 02, 2009 | 1.800 | 1.870 | 1.590 | 1.800 | 23,700 | +0.05(+2.86%) |
Apr 01, 2009 | 1.790 | 1.850 | 1.750 | 1.750 | 2,900 | -0.04(-2.23%) |
Mar 31, 2009 | 1.700 | 1.850 | 1.650 | 1.790 | 8,800 | +0.01(+0.28%) |
Mar 30, 2009 | 1.850 | 1.850 | 1.720 | 1.785 | 3,800 | +0.03(+2.00%) |
Mar 26, 2009 | 1.700 | 1.850 | 1.560 | 1.750 | 111,369 | +0.00(+0.00%) |
Mar 25, 2009 | 1.741 | 1.770 | 1.741 | 1.750 | 500 | -0.02(-1.13%) |
Mar 24, 2009 | 1.770 | 1.790 | 1.770 | 1.770 | 5,200 | +0.00(+0.00%) |
Mar 23, 2009 | 1.750 | 1.800 | 1.720 | 1.770 | 158,921 | +0.01(+0.57%) |
Mar 20, 2009 | 1.760 | 1.760 | 1.760 | 1.760 | 100 | -0.04(-2.22%) |
Mar 19, 2009 | 1.790 | 1.850 | 1.670 | 1.800 | 29,314 | -0.05(-2.70%) |
Mar 18, 2009 | 1.840 | 1.850 | 1.840 | 1.850 | 700 | +0.04(+2.21%) |
Mar 17, 2009 | 1.770 | 1.810 | 1.770 | 1.810 | 8,300 | +0.02(+1.12%) |
Mar 16, 2009 | 1.710 | 1.800 | 1.550 | 1.790 | 10,907 | -0.01(-0.55%) |
Mar 13, 2009 | 1.770 | 1.810 | 1.590 | 1.800 | 8,200 | -0.04(-2.18%) |
Mar 12, 2009 | 1.880 | 1.880 | 1.790 | 1.840 | 18,303 | +0.04(+2.22%) |
Mar 11, 2009 | 1.800 | 1.800 | 1.800 | 1.800 | 400 | -0.02(-1.10%) |
Mar 10, 2009 | 1.570 | 1.870 | 1.570 | 1.820 | 9,600 | +0.27(+17.42%) |
Mar 09, 2009 | 1.420 | 1.580 | 1.420 | 1.550 | 9,400 | +0.01(+0.65%) |
Mar 06, 2009 | 1.410 | 1.540 | 1.250 | 1.540 | 222,153 | +0.28(+22.22%) |
Mar 05, 2009 | 1.350 | 1.350 | 1.260 | 1.260 | 200 | -0.14(-10.00%) |
Mar 04, 2009 | 1.160 | 1.400 | 1.160 | 1.400 | 6,900 | +0.15(+12.00%) |
Mar 02, 2009 | 1.310 | 1.330 | 1.210 | 1.250 | 5,600 | -0.07(-5.30%) |
Feb 27, 2009 | 1.390 | 1.460 | 1.250 | 1.320 | 416,968 | -0.06(-4.35%) |
Feb 26, 2009 | 1.550 | 1.550 | 1.310 | 1.380 | 22,950 | -0.12(-8.00%) |
Feb 25, 2009 | 1.570 | 1.730 | 1.252 | 1.500 | 48,074 | -0.18(-10.71%) |
Feb 24, 2009 | 1.630 | 1.790 | 1.600 | 1.680 | 3,300 | -0.07(-4.00%) |
Feb 23, 2009 | 1.810 | 1.810 | 1.510 | 1.750 | 4,250 | -0.04(-2.23%) |
Feb 20, 2009 | 1.790 | 1.790 | 1.790 | 1.790 | 189 | +0.02(+1.13%) |
Feb 19, 2009 | 1.700 | 1.770 | 1.270 | 1.770 | 23,952 | +0.07(+4.12%) |
Feb 18, 2009 | 1.750 | 1.756 | 1.700 | 1.700 | 8,636 | -0.01(-0.58%) |
Feb 17, 2009 | 1.910 | 1.910 | 1.710 | 1.710 | 16,620 | -0.24(-12.31%) |
Feb 13, 2009 | 1.990 | 2.000 | 1.950 | 1.950 | 14,273 | -0.05(-2.50%) |
Feb 12, 2009 | 1.900 | 2.000 | 1.870 | 2.000 | 10,635 | +0.10(+5.26%) |
Feb 11, 2009 | 1.940 | 1.940 | 1.900 | 1.900 | 8,565 | -0.06(-3.06%) |
Feb 10, 2009 | 2.000 | 2.055 | 1.840 | 1.960 | 15,920 | +0.05(+2.62%) |
Feb 09, 2009 | 2.000 | 2.112 | 1.910 | 1.910 | 24,090 | -0.10(-4.98%) |
Feb 06, 2009 | 1.910 | 2.010 | 1.910 | 2.010 | 8,200 | +0.16(+8.65%) |
Feb 05, 2009 | 1.990 | 2.010 | 1.850 | 1.850 | 16,297 | -0.11(-5.61%) |
Feb 04, 2009 | 1.990 | 2.280 | 1.960 | 1.960 | 2,706 | -0.03(-1.51%) |
Feb 03, 2009 | 2.010 | 2.200 | 1.890 | 1.990 | 15,010 | -0.02(-1.00%) |
Feb 02, 2009 | 2.240 | 2.240 | 2.000 | 2.010 | 9,358 | -0.19(-8.64%) |
Jan 30, 2009 | 2.045 | 2.200 | 2.010 | 2.200 | 24,540 | +0.19(+9.45%) |
Jan 29, 2009 | 2.120 | 2.120 | 2.010 | 2.010 | 12,200 | -0.06(-2.90%) |
Jan 28, 2009 | 2.044 | 2.085 | 2.044 | 2.070 | 15,200 | -0.01(-0.58%) |
Jan 27, 2009 | 2.100 | 2.290 | 2.010 | 2.082 | 3,040 | +0.03(+1.56%) |
Jan 26, 2009 | 2.140 | 2.240 | 2.020 | 2.050 | 16,294 | -0.02(-0.97%) |
Jan 23, 2009 | 2.090 | 2.280 | 2.010 | 2.070 | 37,600 | -0.02(-0.96%) |
Jan 22, 2009 | 2.170 | 2.300 | 2.000 | 2.090 | 63,361 | -0.02(-0.95%) |
Jan 21, 2009 | 2.170 | 2.195 | 2.110 | 2.110 | 13,245 | -0.02(-0.94%) |
Jan 20, 2009 | 2.210 | 2.300 | 2.130 | 2.130 | 10,855 | -0.04(-1.84%) |
Jan 16, 2009 | 2.200 | 2.300 | 2.170 | 2.170 | 46,193 | +0.00(+0.00%) |
Jan 15, 2009 | 2.200 | 2.250 | 2.150 | 2.170 | 209,775 | -0.08(-3.56%) |
Jan 14, 2009 | 2.400 | 2.400 | 2.160 | 2.250 | 25,300 | -0.11(-4.66%) |
Jan 13, 2009 | 2.150 | 2.370 | 2.150 | 2.360 | 69,994 | +0.21(+9.77%) |
Jan 12, 2009 | 2.130 | 2.170 | 2.120 | 2.150 | 1,640 | -0.04(-1.83%) |
Jan 09, 2009 | 2.200 | 2.350 | 2.150 | 2.190 | 15,155 | +0.06(+2.82%) |
Jan 08, 2009 | 2.120 | 2.190 | 2.090 | 2.130 | 30,060 | +0.01(+0.47%) |
Jan 07, 2009 | 2.180 | 2.180 | 2.120 | 2.120 | 6,961 | -0.03(-1.40%) |
Jan 06, 2009 | 2.120 | 2.190 | 2.100 | 2.150 | 19,445 | +0.01(+0.47%) |
Jan 05, 2009 | 2.120 | 2.190 | 2.100 | 2.140 | 40,651 | +0.02(+1.18%) |
Jan 02, 2009 | 2.200 | 2.320 | 2.090 | 2.115 | 40,600 | -0.03(-1.63%) |
Dec 31, 2008 | 2.130 | 2.190 | 2.050 | 2.150 | 58,875 | +0.00(+0.00%) |
Dec 30, 2008 | 2.050 | 2.170 | 2.050 | 2.150 | 90,478 | +0.05(+2.38%) |
Dec 29, 2008 | 2.450 | 2.450 | 2.060 | 2.100 | 32,570 | -0.12(-5.41%) |
Dec 26, 2008 | 2.250 | 2.430 | 2.200 | 2.220 | 15,120 | -0.22(-9.02%) |
Dec 24, 2008 | 2.520 | 2.520 | 2.280 | 2.440 | 7,150 | -0.21(-7.92%) |
Dec 23, 2008 | 2.700 | 2.700 | 2.578 | 2.650 | 9,470 | -0.05(-1.85%) |
Dec 22, 2008 | 2.800 | 2.870 | 2.696 | 2.700 | 6,175 | -0.07(-2.53%) |
Dec 19, 2008 | 2.490 | 2.940 | 2.474 | 2.770 | 89,332 | +0.58(+26.48%) |
Dec 18, 2008 | 2.250 | 2.290 | 2.190 | 2.190 | 12,000 | -0.06(-2.67%) |
Dec 17, 2008 | 2.300 | 2.330 | 2.200 | 2.250 | 14,590 | -0.16(-6.64%) |
Dec 15, 2008 | 2.400 | 2.410 | 2.410 | 2.410 | 1,200 | +0.08(+3.66%) |
Dec 12, 2008 | 2.340 | 2.340 | 2.320 | 2.325 | 3,597 | -0.04(-1.90%) |
Dec 11, 2008 | 2.370 | 2.370 | 2.370 | 2.370 | 100 | -0.06(-2.47%) |
Dec 10, 2008 | 2.480 | 2.500 | 2.425 | 2.430 | 3,300 | +0.13(+5.65%) |
Dec 09, 2008 | 2.300 | 2.300 | 2.300 | 2.300 | 2,300 | -0.11(-4.56%) |
Dec 08, 2008 | 2.390 | 2.450 | 2.350 | 2.410 | 9,470 | -0.08(-3.21%) |
Dec 05, 2008 | 2.500 | 2.510 | 2.428 | 2.490 | 6,300 | -0.17(-6.39%) |
Dec 04, 2008 | 2.540 | 2.660 | 2.540 | 2.660 | 5,200 | +0.00(+0.00%) |
Dec 03, 2008 | 2.660 | 2.860 | 2.645 | 2.660 | 69,131 | -0.14(-5.00%) |
Dec 02, 2008 | 2.730 | 2.800 | 2.700 | 2.800 | 1,000 | +0.04(+1.45%) |
Dec 01, 2008 | 2.580 | 2.760 | 2.580 | 2.760 | 6,484 | -0.12(-4.17%) |
Nov 28, 2008 | 2.400 | 2.880 | 2.390 | 2.880 | 28,200 | +0.50(+21.01%) |
Nov 26, 2008 | 2.310 | 2.380 | 2.300 | 2.380 | 25,982 | -0.02(-0.83%) |
Nov 25, 2008 | 2.600 | 2.600 | 2.400 | 2.400 | 8,573 | +0.10(+4.35%) |
Nov 24, 2008 | 2.230 | 2.300 | 2.160 | 2.300 | 34,850 | +0.07(+3.14%) |
Nov 21, 2008 | 2.660 | 2.660 | 2.230 | 2.230 | 23,997 | -0.12(-5.11%) |
Nov 20, 2008 | 2.450 | 2.790 | 2.190 | 2.350 | 7,512 | -0.05(-2.08%) |
Nov 19, 2008 | 2.840 | 2.850 | 2.350 | 2.400 | 82,180 | -0.40(-14.29%) |
Nov 18, 2008 | 3.240 | 3.240 | 2.530 | 2.800 | 31,137 | -0.42(-13.04%) |
Nov 17, 2008 | 3.400 | 3.880 | 3.070 | 3.220 | 19,196 | -0.15(-4.45%) |
Nov 14, 2008 | 3.610 | 3.800 | 3.270 | 3.370 | 83,750 | -0.33(-8.92%) |
Nov 13, 2008 | 3.640 | 3.910 | 3.270 | 3.700 | 17,990 | -0.00(-0.13%) |
Nov 12, 2008 | 3.750 | 3.810 | 3.552 | 3.705 | 4,100 | -0.29(-7.37%) |
Nov 11, 2008 | 3.990 | 4.000 | 3.866 | 4.000 | 800 | +0.14(+3.63%) |
Nov 10, 2008 | 4.030 | 4.040 | 3.750 | 3.860 | 9,711 | -0.13(-3.26%) |
Nov 07, 2008 | 3.980 | 4.030 | 3.900 | 3.990 | 111,300 | +0.19(+5.00%) |
Nov 06, 2008 | 3.830 | 3.930 | 3.760 | 3.800 | 19,740 | -0.20(-5.00%) |
Nov 05, 2008 | 4.070 | 4.070 | 3.980 | 4.000 | 23,771 | +0.01(+0.25%) |
Nov 04, 2008 | 4.020 | 4.020 | 3.990 | 3.990 | 1,800 | +0.09(+2.31%) |
Nov 03, 2008 | 3.960 | 4.080 | 3.900 | 3.900 | 8,650 | -0.15(-3.70%) |
Oct 31, 2008 | 3.990 | 4.050 | 3.900 | 4.050 | 11,800 | +0.07(+1.76%) |
Oct 30, 2008 | 4.070 | 4.070 | 3.980 | 3.980 | 72,600 | -0.01(-0.25%) |
Oct 29, 2008 | 3.980 | 3.990 | 3.980 | 3.990 | 4,440 | +0.00(+0.00%) |
Oct 28, 2008 | 4.250 | 4.250 | 3.980 | 3.990 | 12,256 | -0.01(-0.25%) |
Oct 27, 2008 | 3.530 | 4.320 | 3.500 | 4.000 | 127,370 | +0.23(+6.21%) |
Oct 24, 2008 | 3.300 | 3.766 | 3.010 | 3.766 | 51,219 | +0.07(+1.78%) |
Oct 23, 2008 | 3.900 | 3.900 | 3.620 | 3.700 | 11,100 | -0.18(-4.64%) |
Oct 22, 2008 | 3.600 | 3.910 | 3.600 | 3.880 | 2,800 | -0.17(-4.20%) |
Oct 21, 2008 | 4.100 | 4.100 | 3.700 | 4.050 | 8,050 | +0.05(+1.25%) |
Oct 20, 2008 | 4.200 | 4.200 | 4.000 | 4.000 | 117,650 | -0.07(-1.72%) |
Oct 17, 2008 | 4.000 | 4.080 | 4.000 | 4.070 | 24,270 | -0.01(-0.25%) |
Oct 16, 2008 | 4.100 | 4.120 | 4.080 | 4.080 | 23,300 | +0.03(+0.74%) |
Oct 15, 2008 | 4.340 | 4.340 | 4.050 | 4.050 | 34,524 | -0.05(-1.22%) |
Oct 14, 2008 | 4.390 | 4.390 | 4.100 | 4.100 | 8,289 | -0.30(-6.82%) |
Oct 13, 2008 | 4.490 | 4.490 | 4.318 | 4.400 | 5,055 | +0.15(+3.53%) |
Oct 10, 2008 | 4.480 | 4.480 | 4.060 | 4.250 | 38,294 | -0.25(-5.56%) |
Oct 09, 2008 | 4.250 | 4.500 | 3.730 | 4.500 | 40,114 | +0.40(+9.76%) |
Oct 08, 2008 | 3.650 | 4.110 | 3.570 | 4.100 | 96,224 | -0.03(-0.73%) |
Oct 07, 2008 | 4.160 | 4.160 | 4.120 | 4.130 | 580 | +0.13(+3.25%) |
Oct 06, 2008 | 4.200 | 4.200 | 3.650 | 4.000 | 22,500 | -0.20(-4.76%) |
Oct 03, 2008 | 4.150 | 4.220 | 4.100 | 4.200 | 30,000 | +0.25(+6.24%) |
Oct 02, 2008 | 4.270 | 4.300 | 3.860 | 3.953 | 555,093 | -0.54(-11.95%) |
Oct 01, 2008 | 4.390 | 4.490 | 4.390 | 4.490 | 200 | +0.05(+1.13%) |
Sep 30, 2008 | 4.290 | 4.450 | 4.280 | 4.440 | 76,072 | +0.14(+3.22%) |
Sep 29, 2008 | 4.500 | 4.500 | 4.260 | 4.302 | 11,810 | -0.37(-7.89%) |
Sep 26, 2008 | 4.500 | 4.680 | 4.500 | 4.670 | 700 | +0.07(+1.52%) |
Sep 25, 2008 | 4.525 | 4.650 | 4.520 | 4.600 | 1,700 | +0.00(+0.00%) |
Sep 24, 2008 | 4.600 | 4.625 | 4.510 | 4.600 | 46,000 | +0.00(+0.00%) |
Sep 23, 2008 | 4.560 | 4.650 | 4.560 | 4.600 | 7,753 | -0.04(-0.86%) |
Sep 22, 2008 | 4.750 | 4.800 | 4.640 | 4.640 | 37,240 | -0.01(-0.22%) |
Sep 19, 2008 | 4.700 | 4.750 | 4.650 | 4.650 | 107,013 | +0.00(+0.00%) |
Sep 18, 2008 | 4.750 | 4.816 | 4.650 | 4.650 | 136,500 | +0.01(+0.22%) |
Sep 17, 2008 | 4.690 | 4.700 | 4.550 | 4.640 | 67,088 | -0.01(-0.22%) |
Sep 16, 2008 | 4.750 | 4.750 | 4.540 | 4.650 | 26,609 | -0.09(-1.90%) |
Sep 15, 2008 | 4.750 | 4.750 | 4.600 | 4.740 | 8,780 | -0.02(-0.42%) |
Sep 12, 2008 | 4.720 | 4.790 | 4.550 | 4.760 | 11,560 | -0.03(-0.63%) |
Sep 11, 2008 | 4.750 | 4.790 | 4.670 | 4.790 | 14,700 | +0.02(+0.42%) |
Sep 10, 2008 | 4.550 | 4.770 | 4.550 | 4.770 | 222,150 | +0.14(+3.02%) |
Sep 09, 2008 | 4.700 | 4.700 | 4.610 | 4.630 | 4,510 | -0.07(-1.49%) |
Sep 08, 2008 | 4.590 | 4.700 | 4.530 | 4.700 | 29,026 | +0.15(+3.30%) |
Sep 05, 2008 | 4.570 | 4.610 | 4.390 | 4.550 | 38,246 | +0.04(+0.89%) |
Sep 04, 2008 | 4.480 | 4.510 | 4.480 | 4.510 | 20,336 | -0.04(-0.88%) |
Sep 03, 2008 | 4.550 | 4.565 | 4.480 | 4.550 | 26,655 | +0.05(+1.11%) |