Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.552 | 5.724 | 5.431 | 5.572 | 249,879 | +0.06(+1.01%) |
Aug 28, 2009 | 5.663 | 5.858 | 5.479 | 5.517 | 107,774 | -0.00(-0.05%) |
Aug 27, 2009 | 5.828 | 5.870 | 5.431 | 5.519 | 235,310 | -0.34(-5.78%) |
Aug 26, 2009 | 5.918 | 5.918 | 5.810 | 5.858 | 44,841 | -0.02(-0.39%) |
Aug 25, 2009 | 5.810 | 5.926 | 5.684 | 5.881 | 98,526 | +0.05(+0.82%) |
Aug 24, 2009 | 5.807 | 6.062 | 5.709 | 5.833 | 332,301 | +0.15(+2.62%) |
Aug 21, 2009 | 5.570 | 5.696 | 5.570 | 5.684 | 182,065 | +0.13(+2.28%) |
Aug 20, 2009 | 5.532 | 5.570 | 5.481 | 5.557 | 98,585 | +0.10(+1.84%) |
Aug 19, 2009 | 5.487 | 5.557 | 5.383 | 5.456 | 60,498 | +0.00(+0.05%) |
Aug 18, 2009 | 5.406 | 5.519 | 5.380 | 5.453 | 99,413 | +0.12(+2.31%) |
Aug 17, 2009 | 5.229 | 5.456 | 5.229 | 5.330 | 128,185 | -0.15(-2.76%) |
Aug 14, 2009 | 5.570 | 5.570 | 5.481 | 5.481 | 70,573 | -0.08(-1.36%) |
Aug 13, 2009 | 5.570 | 5.570 | 5.519 | 5.557 | 82,374 | +0.08(+1.38%) |
Aug 12, 2009 | 5.423 | 5.515 | 5.332 | 5.481 | 58,645 | +0.06(+1.07%) |
Aug 11, 2009 | 5.393 | 5.431 | 5.330 | 5.423 | 62,798 | +0.03(+0.56%) |
Aug 10, 2009 | 5.305 | 5.582 | 5.305 | 5.393 | 113,736 | +0.14(+2.68%) |
Aug 07, 2009 | 5.206 | 5.282 | 5.194 | 5.252 | 42,414 | +0.03(+0.64%) |
Aug 06, 2009 | 5.178 | 5.360 | 5.178 | 5.219 | 61,206 | -0.21(-3.90%) |
Aug 05, 2009 | 5.353 | 5.519 | 5.311 | 5.431 | 90,003 | +0.14(+2.62%) |
Aug 04, 2009 | 5.380 | 5.380 | 5.181 | 5.292 | 103,023 | -0.11(-2.10%) |
Aug 03, 2009 | 5.585 | 5.595 | 5.380 | 5.406 | 119,749 | -0.15(-2.73%) |
Jul 31, 2009 | 5.507 | 5.593 | 5.494 | 5.557 | 102,639 | +0.07(+1.29%) |
Jul 30, 2009 | 5.557 | 5.613 | 5.487 | 5.487 | 86,955 | -0.02(-0.37%) |
Jul 29, 2009 | 5.570 | 5.653 | 5.411 | 5.507 | 120,347 | +0.00(+0.00%) |
Jul 28, 2009 | 5.532 | 5.550 | 5.406 | 5.507 | 196,831 | +0.06(+1.07%) |
Jul 27, 2009 | 5.404 | 5.456 | 5.360 | 5.449 | 140,747 | +0.17(+3.14%) |
Jul 24, 2009 | 5.241 | 5.408 | 5.105 | 5.282 | 209,745 | +0.24(+4.80%) |
Jul 23, 2009 | 4.994 | 5.103 | 4.976 | 5.041 | 153,842 | +0.09(+1.81%) |
Jul 22, 2009 | 5.037 | 5.037 | 4.817 | 4.951 | 111,689 | +0.15(+3.16%) |
Jul 21, 2009 | 4.918 | 4.926 | 4.797 | 4.799 | 125,513 | +0.00(+0.05%) |
Jul 20, 2009 | 4.562 | 4.845 | 4.562 | 4.797 | 91,440 | +0.02(+0.48%) |
Jul 17, 2009 | 4.623 | 4.802 | 4.559 | 4.774 | 93,902 | +0.10(+2.16%) |
Jul 16, 2009 | 4.623 | 4.736 | 4.623 | 4.673 | 52,568 | +0.01(+0.16%) |
Jul 15, 2009 | 4.658 | 4.898 | 4.658 | 4.666 | 87,616 | +0.01(+0.16%) |
Jul 14, 2009 | 4.436 | 4.673 | 4.436 | 4.658 | 92,137 | +0.29(+6.59%) |
Jul 13, 2009 | 4.436 | 4.476 | 4.304 | 4.370 | 111,689 | -0.05(-1.14%) |
Jul 10, 2009 | 4.423 | 4.496 | 4.383 | 4.421 | 109,927 | -0.01(-0.17%) |
Jul 09, 2009 | 4.484 | 4.509 | 4.428 | 4.428 | 33,055 | -0.04(-0.79%) |
Jul 08, 2009 | 4.484 | 4.567 | 4.423 | 4.463 | 124,543 | -0.06(-1.34%) |
Jul 07, 2009 | 4.772 | 4.772 | 4.501 | 4.524 | 85,553 | -0.06(-1.32%) |
Jul 06, 2009 | 4.676 | 4.774 | 4.575 | 4.585 | 100,462 | -0.13(-2.84%) |
Jul 02, 2009 | 4.648 | 4.840 | 4.547 | 4.719 | 146,139 | +0.09(+1.85%) |
Jul 01, 2009 | 4.666 | 4.726 | 4.479 | 4.633 | 173,846 | -0.05(-1.13%) |
Jun 30, 2009 | 4.913 | 4.926 | 4.661 | 4.686 | 132,548 | -0.02(-0.38%) |
Jun 29, 2009 | 4.941 | 4.941 | 4.673 | 4.703 | 155,505 | +0.02(+0.49%) |
Jun 26, 2009 | 4.913 | 4.913 | 4.653 | 4.681 | 105,311 | +0.02(+0.38%) |
Jun 25, 2009 | 4.661 | 4.719 | 4.628 | 4.663 | 138,443 | +0.07(+1.60%) |
Jun 24, 2009 | 4.724 | 4.724 | 4.587 | 4.590 | 153,771 | -0.09(-1.94%) |
Jun 23, 2009 | 4.719 | 4.749 | 4.602 | 4.681 | 144,060 | -0.05(-0.96%) |
Jun 22, 2009 | 4.906 | 4.906 | 4.557 | 4.726 | 269,863 | -0.03(-0.64%) |
Jun 19, 2009 | 4.724 | 4.784 | 4.668 | 4.756 | 102,477 | +0.20(+4.38%) |
Jun 18, 2009 | 4.645 | 4.721 | 4.297 | 4.557 | 201,158 | +0.18(+4.04%) |
Jun 17, 2009 | 4.648 | 4.735 | 4.297 | 4.380 | 377,918 | -0.35(-7.47%) |
Jun 16, 2009 | 4.926 | 4.989 | 4.668 | 4.734 | 188,549 | -0.13(-2.60%) |
Jun 15, 2009 | 4.812 | 4.908 | 4.717 | 4.860 | 126,994 | +0.00(+0.05%) |
Jun 12, 2009 | 4.544 | 4.898 | 4.519 | 4.858 | 108,760 | +0.25(+5.31%) |
Jun 11, 2009 | 4.522 | 4.648 | 4.469 | 4.613 | 114,923 | +0.07(+1.50%) |
Jun 10, 2009 | 5.123 | 5.123 | 4.522 | 4.544 | 279,122 | -0.32(-6.50%) |
Jun 09, 2009 | 4.989 | 4.989 | 4.782 | 4.860 | 86,064 | +0.01(+0.21%) |
Jun 08, 2009 | 4.889 | 4.936 | 4.762 | 4.850 | 171,855 | -0.06(-1.24%) |
Jun 05, 2009 | 4.969 | 4.986 | 4.799 | 4.911 | 163,692 | +0.11(+2.32%) |
Jun 04, 2009 | 4.484 | 4.926 | 4.479 | 4.799 | 367,800 | +0.32(+7.04%) |
Jun 03, 2009 | 4.471 | 4.547 | 4.433 | 4.484 | 143,538 | +0.04(+0.85%) |
Jun 02, 2009 | 4.463 | 4.837 | 4.246 | 4.446 | 404,791 | +0.03(+0.63%) |
Jun 01, 2009 | 4.522 | 4.547 | 4.193 | 4.418 | 257,476 | +0.25(+6.00%) |
May 29, 2009 | 4.138 | 4.168 | 4.032 | 4.168 | 283,453 | +0.09(+2.14%) |
May 28, 2009 | 4.113 | 4.143 | 4.024 | 4.081 | 143,644 | -0.02(-0.59%) |
May 27, 2009 | 4.092 | 4.196 | 4.006 | 4.105 | 89,389 | +0.02(+0.49%) |
May 26, 2009 | 4.117 | 4.269 | 4.042 | 4.085 | 92,137 | +0.04(+1.06%) |
May 22, 2009 | 3.978 | 4.067 | 3.978 | 4.042 | 38,855 | +0.20(+5.19%) |
May 21, 2009 | 3.966 | 4.105 | 3.794 | 3.842 | 174,464 | -0.14(-3.43%) |
May 20, 2009 | 4.029 | 4.294 | 3.928 | 3.978 | 129,353 | -0.04(-1.07%) |
May 19, 2009 | 3.888 | 4.024 | 3.840 | 4.021 | 96,226 | +0.18(+4.74%) |
May 18, 2009 | 3.842 | 3.908 | 3.663 | 3.840 | 221,918 | +0.17(+4.76%) |
May 15, 2009 | 3.726 | 3.789 | 3.663 | 3.665 | 88,657 | -0.06(-1.49%) |
May 14, 2009 | 3.718 | 3.723 | 3.684 | 3.721 | 54,607 | -0.00(-0.07%) |
May 13, 2009 | 3.716 | 3.771 | 3.696 | 3.723 | 66,468 | -0.04(-1.07%) |
May 12, 2009 | 3.799 | 3.799 | 3.668 | 3.764 | 53,891 | +0.00(+0.00%) |
May 11, 2009 | 3.797 | 3.903 | 3.665 | 3.764 | 88,360 | -0.04(-0.93%) |
May 08, 2009 | 3.804 | 3.817 | 3.678 | 3.799 | 128,352 | -0.02(-0.53%) |
May 07, 2009 | 3.630 | 4.037 | 3.630 | 3.819 | 270,473 | +0.33(+9.57%) |
May 06, 2009 | 3.463 | 3.658 | 3.397 | 3.486 | 102,192 | -0.02(-0.50%) |
May 05, 2009 | 3.635 | 3.635 | 3.478 | 3.504 | 124,571 | -0.16(-4.41%) |
May 04, 2009 | 3.781 | 3.789 | 3.615 | 3.665 | 282,369 | +0.00(+0.00%) |
May 01, 2009 | 3.736 | 3.739 | 3.663 | 3.665 | 136,257 | -0.02(-0.41%) |
Apr 30, 2009 | 3.764 | 3.812 | 3.665 | 3.680 | 44,853 | -0.03(-0.88%) |
Apr 29, 2009 | 3.663 | 3.780 | 3.663 | 3.713 | 83,966 | +0.05(+1.38%) |
Apr 28, 2009 | 3.660 | 3.761 | 3.630 | 3.663 | 102,869 | +0.00(+0.00%) |
Apr 27, 2009 | 3.632 | 3.718 | 3.632 | 3.663 | 70,712 | +0.01(+0.14%) |
Apr 24, 2009 | 3.612 | 3.728 | 3.607 | 3.658 | 80,814 | -0.01(-0.14%) |
Apr 23, 2009 | 3.589 | 3.663 | 3.557 | 3.663 | 50,316 | +0.04(+1.05%) |
Apr 22, 2009 | 3.224 | 3.910 | 3.188 | 3.625 | 246,185 | +0.44(+13.89%) |
Apr 21, 2009 | 3.122 | 3.218 | 3.062 | 3.183 | 37,774 | +0.09(+2.86%) |
Apr 20, 2009 | 3.223 | 3.223 | 3.062 | 3.094 | 87,877 | -0.11(-3.32%) |
Apr 17, 2009 | 3.180 | 3.200 | 3.110 | 3.200 | 18,934 | +0.08(+2.43%) |
Apr 16, 2009 | 3.145 | 3.158 | 3.034 | 3.125 | 64,330 | +0.01(+0.42%) |
Apr 15, 2009 | 3.165 | 3.200 | 3.077 | 3.112 | 34,489 | -0.08(-2.54%) |
Apr 14, 2009 | 3.221 | 3.233 | 3.077 | 3.193 | 86,582 | -0.05(-1.48%) |
Apr 13, 2009 | 3.170 | 3.289 | 3.132 | 3.241 | 53,554 | +0.12(+3.89%) |
Apr 09, 2009 | 3.069 | 3.160 | 3.029 | 3.120 | 35,945 | +0.05(+1.65%) |
Apr 08, 2009 | 3.094 | 3.155 | 3.067 | 3.069 | 10,292 | +0.02(+0.66%) |
Apr 07, 2009 | 3.173 | 3.173 | 2.958 | 3.049 | 70,399 | -0.09(-2.81%) |
Apr 06, 2009 | 3.094 | 3.387 | 3.094 | 3.137 | 87,707 | -0.01(-0.29%) |
Apr 03, 2009 | 3.165 | 3.168 | 3.097 | 3.146 | 23,376 | +0.05(+1.51%) |
Apr 02, 2009 | 3.094 | 3.163 | 2.978 | 3.099 | 89,548 | -0.02(-0.49%) |
Apr 01, 2009 | 3.069 | 3.115 | 2.955 | 3.115 | 26,286 | +0.01(+0.24%) |
Mar 31, 2009 | 3.014 | 3.117 | 3.008 | 3.107 | 50,450 | +0.13(+4.24%) |
Mar 30, 2009 | 3.099 | 3.099 | 2.955 | 2.981 | 67,932 | -0.19(-6.05%) |
Mar 26, 2009 | 3.044 | 3.372 | 2.993 | 3.173 | 145,062 | +0.17(+5.55%) |
Mar 25, 2009 | 2.933 | 3.056 | 2.913 | 3.006 | 93,823 | +0.12(+4.11%) |
Mar 24, 2009 | 2.867 | 2.928 | 2.862 | 2.887 | 68,550 | -0.01(-0.17%) |
Mar 23, 2009 | 2.786 | 2.892 | 2.690 | 2.892 | 156,237 | +0.08(+2.78%) |
Mar 20, 2009 | 2.862 | 2.892 | 2.779 | 2.814 | 40,181 | -0.05(-1.68%) |
Mar 19, 2009 | 2.911 | 2.918 | 2.789 | 2.862 | 83,190 | +0.01(+0.44%) |
Mar 18, 2009 | 2.905 | 2.978 | 2.842 | 2.849 | 49,524 | -0.07(-2.46%) |
Mar 17, 2009 | 2.945 | 3.019 | 2.814 | 2.921 | 47,002 | -0.07(-2.41%) |
Mar 16, 2009 | 2.991 | 3.026 | 2.928 | 2.993 | 132,932 | +0.00(+0.08%) |
Mar 13, 2009 | 3.034 | 3.069 | 2.948 | 2.991 | 0 | -0.03(-0.84%) |
Mar 12, 2009 | 2.761 | 3.097 | 2.690 | 3.016 | 161,447 | +0.35(+13.07%) |
Mar 11, 2009 | 2.662 | 2.829 | 2.589 | 2.667 | 122,722 | +0.02(+0.67%) |
Mar 10, 2009 | 2.301 | 2.741 | 2.301 | 2.650 | 193,300 | +0.32(+13.90%) |
Mar 09, 2009 | 2.412 | 2.412 | 2.294 | 2.326 | 72,940 | -0.16(-6.59%) |
Mar 06, 2009 | 2.470 | 2.523 | 2.400 | 2.491 | 0 | +0.04(+1.65%) |
Mar 05, 2009 | 2.493 | 2.493 | 2.425 | 2.450 | 70,660 | -0.06(-2.22%) |
Mar 04, 2009 | 2.463 | 2.508 | 2.167 | 2.506 | 143,842 | -0.09(-3.41%) |
Mar 02, 2009 | 2.541 | 2.614 | 2.526 | 2.594 | 219,978 | -0.11(-4.02%) |
Feb 27, 2009 | 2.685 | 2.736 | 2.549 | 2.703 | 0 | -0.08(-2.73%) |
Feb 26, 2009 | 2.657 | 2.801 | 2.617 | 2.779 | 95,407 | +0.11(+4.27%) |
Feb 25, 2009 | 2.577 | 2.665 | 2.564 | 2.665 | 30,779 | +0.07(+2.63%) |
Feb 24, 2009 | 2.627 | 2.827 | 2.526 | 2.597 | 223,711 | -0.06(-2.19%) |
Feb 23, 2009 | 2.996 | 2.996 | 2.541 | 2.655 | 202,163 | -0.34(-11.38%) |
Feb 20, 2009 | 3.158 | 3.185 | 2.981 | 2.996 | 73,562 | -0.20(-6.17%) |
Feb 19, 2009 | 3.163 | 3.279 | 3.158 | 3.193 | 62,549 | +0.02(+0.64%) |
Feb 18, 2009 | 3.225 | 3.225 | 3.160 | 3.173 | 28,166 | -0.01(-0.32%) |
Feb 17, 2009 | 3.221 | 3.259 | 3.160 | 3.183 | 52,648 | -0.11(-3.23%) |
Feb 13, 2009 | 3.322 | 3.395 | 3.259 | 3.289 | 11,781 | -0.03(-0.84%) |
Feb 12, 2009 | 3.195 | 3.317 | 3.160 | 3.317 | 25,894 | +0.07(+2.02%) |
Feb 11, 2009 | 3.264 | 3.264 | 3.160 | 3.251 | 27,711 | -0.05(-1.61%) |
Feb 10, 2009 | 3.347 | 3.415 | 3.208 | 3.304 | 86,824 | +0.01(+0.15%) |
Feb 09, 2009 | 3.289 | 3.390 | 3.289 | 3.299 | 21,266 | +0.02(+0.46%) |
Feb 06, 2009 | 3.302 | 3.405 | 3.284 | 3.284 | 19,889 | -0.00(-0.08%) |
Feb 05, 2009 | 3.362 | 3.362 | 3.284 | 3.286 | 9,520 | -0.13(-3.80%) |
Feb 04, 2009 | 3.451 | 3.451 | 3.279 | 3.416 | 27,228 | +0.07(+2.07%) |
Feb 03, 2009 | 3.461 | 3.461 | 3.284 | 3.347 | 42,580 | -0.09(-2.57%) |
Feb 02, 2009 | 3.461 | 3.473 | 3.413 | 3.435 | 44,104 | -0.04(-1.23%) |
Jan 30, 2009 | 3.453 | 3.663 | 3.440 | 3.478 | 0 | +0.06(+1.85%) |
Jan 29, 2009 | 3.405 | 3.478 | 3.405 | 3.415 | 59,017 | +0.01(+0.15%) |
Jan 28, 2009 | 3.632 | 3.632 | 3.347 | 3.410 | 122,263 | -0.04(-1.10%) |
Jan 27, 2009 | 3.511 | 3.511 | 3.423 | 3.448 | 35,656 | -0.01(-0.29%) |
Jan 26, 2009 | 3.302 | 3.471 | 3.271 | 3.458 | 55,716 | +0.25(+7.80%) |
Jan 23, 2009 | 3.120 | 3.347 | 3.107 | 3.208 | 136,253 | +0.08(+2.67%) |
Jan 22, 2009 | 3.031 | 3.213 | 2.930 | 3.125 | 60,189 | +0.09(+3.08%) |
Jan 21, 2009 | 2.930 | 3.125 | 2.900 | 3.031 | 27,513 | +0.17(+5.82%) |
Jan 20, 2009 | 2.953 | 3.158 | 2.865 | 2.865 | 30,878 | -0.04(-1.48%) |
Jan 16, 2009 | 2.882 | 3.064 | 2.824 | 2.907 | 48,146 | +0.11(+3.79%) |
Jan 15, 2009 | 3.137 | 3.137 | 2.779 | 2.801 | 39,900 | -0.10(-3.56%) |
Jan 14, 2009 | 2.769 | 3.084 | 2.723 | 2.905 | 91,713 | +0.05(+1.77%) |
Jan 13, 2009 | 2.925 | 2.925 | 2.733 | 2.854 | 65,506 | -0.04(-1.31%) |
Jan 12, 2009 | 3.006 | 3.006 | 2.892 | 2.892 | 89,270 | -0.04(-1.21%) |
Jan 09, 2009 | 2.930 | 3.029 | 2.769 | 2.928 | 77,806 | -0.02(-0.69%) |
Jan 08, 2009 | 2.963 | 3.029 | 2.900 | 2.948 | 62,244 | -0.02(-0.60%) |
Jan 07, 2009 | 2.865 | 3.029 | 2.817 | 2.966 | 157,421 | -0.00(-0.08%) |
Jan 06, 2009 | 2.981 | 3.031 | 2.779 | 2.968 | 191,063 | +0.04(+1.29%) |
Jan 05, 2009 | 2.756 | 2.993 | 2.756 | 2.930 | 242,642 | +0.11(+3.92%) |
Jan 02, 2009 | 2.852 | 2.923 | 2.809 | 2.820 | 0 | -0.04(-1.25%) |
Jan 01, 2009 | 2.549 | 2.857 | 2.455 | 2.855 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.549 | 2.857 | 2.455 | 2.855 | 144,116 | +0.32(+12.70%) |
Dec 30, 2008 | 2.402 | 2.642 | 2.400 | 2.534 | 82,540 | +0.13(+5.58%) |
Dec 29, 2008 | 2.539 | 2.604 | 2.400 | 2.400 | 90,260 | -0.17(-6.59%) |
Dec 26, 2008 | 2.607 | 2.652 | 2.526 | 2.569 | 39,821 | -0.04(-1.36%) |
Dec 24, 2008 | 2.594 | 2.751 | 2.594 | 2.604 | 36,884 | +0.01(+0.49%) |
Dec 23, 2008 | 2.652 | 2.695 | 2.470 | 2.592 | 163,015 | -0.05(-1.72%) |
Dec 22, 2008 | 2.779 | 2.779 | 2.627 | 2.637 | 104,175 | -0.02(-0.57%) |
Dec 19, 2008 | 2.645 | 2.887 | 2.589 | 2.652 | 172,025 | +0.05(+2.04%) |
Dec 18, 2008 | 2.791 | 2.875 | 2.578 | 2.599 | 138,367 | -0.16(-5.68%) |
Dec 17, 2008 | 2.981 | 3.021 | 2.756 | 2.756 | 43,724 | -0.17(-5.95%) |
Dec 16, 2008 | 2.928 | 3.011 | 2.925 | 2.930 | 21,773 | +0.03(+0.87%) |
Dec 15, 2008 | 3.163 | 3.216 | 2.806 | 2.905 | 61,808 | -0.30(-9.45%) |
Dec 12, 2008 | 3.155 | 3.208 | 3.062 | 3.208 | 151,764 | +0.07(+2.09%) |
Dec 11, 2008 | 3.142 | 3.248 | 3.069 | 3.142 | 84,987 | +0.00(+0.00%) |
Dec 10, 2008 | 3.044 | 3.158 | 2.878 | 3.142 | 263,976 | +0.27(+9.41%) |
Dec 09, 2008 | 2.741 | 2.872 | 2.700 | 2.872 | 128,961 | +0.19(+7.26%) |
Dec 08, 2008 | 2.561 | 2.779 | 2.561 | 2.678 | 51,591 | +0.15(+6.00%) |
Dec 05, 2008 | 2.384 | 2.564 | 2.337 | 2.526 | 76,836 | +0.12(+5.04%) |
Dec 04, 2008 | 2.435 | 2.513 | 2.267 | 2.405 | 105,153 | -0.05(-1.96%) |
Dec 03, 2008 | 2.344 | 2.549 | 2.337 | 2.453 | 93,154 | +0.02(+0.62%) |
Dec 02, 2008 | 2.617 | 2.667 | 2.422 | 2.438 | 198,604 | -0.12(-4.83%) |
Dec 01, 2008 | 2.837 | 2.854 | 2.529 | 2.561 | 135,434 | -0.32(-11.05%) |
Nov 28, 2008 | 2.261 | 2.880 | 2.231 | 2.880 | 85,905 | +0.65(+28.96%) |
Nov 26, 2008 | 2.109 | 2.233 | 2.069 | 2.233 | 114,013 | +0.13(+6.25%) |
Nov 25, 2008 | 2.233 | 2.233 | 2.046 | 2.102 | 131,305 | -0.13(-5.88%) |
Nov 24, 2008 | 2.021 | 2.253 | 1.940 | 2.233 | 347,748 | +0.21(+10.50%) |
Nov 21, 2008 | 1.920 | 2.021 | 1.781 | 2.021 | 214,998 | +0.09(+4.44%) |
Nov 20, 2008 | 2.147 | 2.147 | 1.902 | 1.935 | 265,956 | -0.24(-10.93%) |
Nov 19, 2008 | 2.314 | 2.314 | 2.150 | 2.172 | 138,470 | -0.17(-7.13%) |
Nov 18, 2008 | 2.362 | 2.481 | 2.306 | 2.339 | 51,733 | -0.06(-2.53%) |
Nov 17, 2008 | 2.551 | 2.551 | 2.203 | 2.400 | 91,230 | -0.13(-5.00%) |
Nov 14, 2008 | 2.660 | 2.705 | 2.498 | 2.526 | 91,396 | -0.11(-4.21%) |
Nov 13, 2008 | 2.660 | 2.660 | 2.435 | 2.637 | 92,857 | -0.05(-1.97%) |
Nov 12, 2008 | 2.655 | 2.718 | 2.652 | 2.690 | 50,450 | +0.00(+0.00%) |
Nov 11, 2008 | 2.779 | 2.809 | 2.652 | 2.690 | 157,568 | -0.00(-0.09%) |
Nov 10, 2008 | 2.779 | 2.880 | 2.599 | 2.693 | 173,933 | -0.09(-3.09%) |
Nov 07, 2008 | 2.652 | 2.834 | 2.450 | 2.779 | 236,233 | +0.18(+6.80%) |
Nov 06, 2008 | 3.435 | 3.435 | 2.589 | 2.602 | 360,405 | -0.83(-24.26%) |
Nov 05, 2008 | 3.385 | 3.539 | 3.352 | 3.435 | 159,539 | +0.08(+2.26%) |
Nov 04, 2008 | 3.160 | 3.461 | 3.160 | 3.360 | 218,921 | +0.11(+3.42%) |
Nov 03, 2008 | 3.140 | 3.248 | 2.968 | 3.248 | 341,513 | +0.22(+7.17%) |
Oct 31, 2008 | 2.799 | 3.051 | 2.794 | 3.031 | 229,075 | +0.28(+10.09%) |
Oct 30, 2008 | 2.698 | 2.809 | 2.698 | 2.753 | 153,838 | +0.10(+3.81%) |
Oct 29, 2008 | 2.662 | 2.680 | 2.592 | 2.652 | 146,792 | +0.07(+2.84%) |
Oct 28, 2008 | 2.640 | 2.665 | 2.564 | 2.579 | 75,751 | -0.02(-0.78%) |
Oct 27, 2008 | 2.589 | 2.650 | 2.569 | 2.599 | 168,078 | +0.04(+1.38%) |
Oct 24, 2008 | 2.470 | 2.728 | 2.470 | 2.564 | 228,830 | -0.18(-6.45%) |
Oct 23, 2008 | 2.680 | 2.776 | 2.670 | 2.741 | 107,295 | +0.09(+3.33%) |
Oct 22, 2008 | 2.652 | 2.705 | 2.475 | 2.652 | 146,459 | -0.04(-1.50%) |
Oct 21, 2008 | 2.571 | 2.713 | 2.493 | 2.693 | 225,168 | +0.12(+4.72%) |
Oct 20, 2008 | 2.281 | 2.571 | 2.281 | 2.571 | 201,423 | +0.39(+18.10%) |
Oct 17, 2008 | 2.223 | 2.392 | 2.177 | 2.177 | 222,583 | -0.07(-3.15%) |
Oct 16, 2008 | 2.337 | 2.374 | 2.233 | 2.248 | 44,160 | -0.08(-3.47%) |
Oct 15, 2008 | 2.385 | 2.425 | 2.309 | 2.329 | 46,919 | -0.06(-2.33%) |
Oct 14, 2008 | 2.074 | 2.508 | 2.074 | 2.385 | 279,962 | +0.35(+17.12%) |
Oct 13, 2008 | 1.895 | 2.632 | 1.895 | 2.036 | 464,153 | +0.33(+19.41%) |
Oct 10, 2008 | 1.773 | 1.799 | 1.488 | 1.705 | 261,474 | -0.09(-5.20%) |
Oct 09, 2008 | 2.008 | 2.021 | 1.791 | 1.799 | 208,854 | -0.19(-9.76%) |
Oct 08, 2008 | 1.932 | 2.001 | 1.857 | 1.993 | 310,409 | +0.04(+1.81%) |
Oct 07, 2008 | 2.147 | 2.172 | 1.955 | 1.958 | 151,792 | -0.22(-9.99%) |
Oct 06, 2008 | 2.273 | 2.273 | 2.036 | 2.175 | 155,184 | -0.12(-5.38%) |
Oct 03, 2008 | 2.410 | 2.478 | 2.296 | 2.299 | 81,044 | -0.05(-2.15%) |
Oct 02, 2008 | 2.430 | 2.430 | 2.339 | 2.349 | 41,967 | -0.06(-2.62%) |
Oct 01, 2008 | 2.463 | 2.463 | 2.339 | 2.412 | 76,254 | +0.02(+0.74%) |
Sep 30, 2008 | 2.273 | 2.395 | 2.094 | 2.395 | 118,930 | +0.06(+2.49%) |
Sep 29, 2008 | 2.526 | 2.539 | 2.337 | 2.337 | 63,724 | -0.20(-7.96%) |
Sep 26, 2008 | 2.450 | 2.561 | 2.366 | 2.539 | 0 | +0.00(+0.10%) |
Sep 25, 2008 | 2.728 | 2.728 | 2.526 | 2.536 | 334,617 | -0.25(-9.06%) |
Sep 24, 2008 | 2.887 | 2.905 | 2.779 | 2.789 | 92,833 | -0.08(-2.73%) |
Sep 23, 2008 | 2.895 | 2.911 | 2.844 | 2.867 | 60,886 | -0.21(-6.89%) |
Sep 22, 2008 | 3.259 | 3.296 | 3.016 | 3.079 | 84,500 | -0.17(-5.14%) |
Sep 19, 2008 | 2.680 | 3.531 | 2.652 | 3.246 | 0 | +0.61(+22.97%) |
Sep 18, 2008 | 2.662 | 2.746 | 2.294 | 2.640 | 226,280 | -0.01(-0.48%) |
Sep 17, 2008 | 2.784 | 2.804 | 2.587 | 2.652 | 409,707 | -0.15(-5.41%) |
Sep 16, 2008 | 2.779 | 2.827 | 2.733 | 2.804 | 215,022 | -0.06(-2.20%) |
Sep 15, 2008 | 2.928 | 3.122 | 2.779 | 2.867 | 70,731 | -0.11(-3.73%) |
Sep 12, 2008 | 2.928 | 3.001 | 2.928 | 2.978 | 128,957 | +0.07(+2.52%) |
Sep 11, 2008 | 2.918 | 2.920 | 2.880 | 2.905 | 97,901 | -0.02(-0.78%) |
Sep 10, 2008 | 2.829 | 2.953 | 2.771 | 2.928 | 118,261 | +0.08(+2.66%) |
Sep 09, 2008 | 2.870 | 2.938 | 2.791 | 2.852 | 139,702 | -0.04(-1.31%) |
Sep 08, 2008 | 3.046 | 3.046 | 2.811 | 2.890 | 71,040 | -0.07(-2.31%) |
Sep 05, 2008 | 3.008 | 3.029 | 2.897 | 2.958 | 0 | -0.07(-2.29%) |
Sep 04, 2008 | 3.094 | 3.158 | 2.991 | 3.027 | 128,447 | -0.05(-1.77%) |
Sep 03, 2008 | 3.130 | 3.130 | 3.079 | 3.082 | 29,888 | -0.05(-1.53%) |