Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.940 | 5.950 | 5.940 | 5.950 | 1,300 | +0.00(+0.00%) |
Sep 29, 2009 | 5.950 | 5.950 | 5.950 | 5.950 | 100 | +0.01(+0.17%) |
Sep 28, 2009 | 5.931 | 5.940 | 5.550 | 5.940 | 1,400 | +0.06(+0.93%) |
Sep 25, 2009 | 5.885 | 5.885 | 5.885 | 5.885 | 100 | +0.18(+3.25%) |
Sep 24, 2009 | 5.700 | 5.700 | 5.700 | 5.700 | 100 | -0.05(-0.87%) |
Sep 23, 2009 | 5.740 | 5.939 | 5.740 | 5.750 | 1,150 | -0.15(-2.54%) |
Sep 22, 2009 | 5.900 | 5.900 | 5.900 | 5.900 | 200 | +0.20(+3.51%) |
Sep 18, 2009 | 5.700 | 5.700 | 5.700 | 5.700 | 300 | +0.10(+1.79%) |
Sep 17, 2009 | 5.600 | 5.670 | 5.600 | 5.600 | 2,911 | -0.05(-0.88%) |
Sep 16, 2009 | 5.500 | 5.650 | 5.408 | 5.650 | 1,972 | +0.14(+2.54%) |
Sep 15, 2009 | 5.750 | 5.750 | 5.020 | 5.510 | 26,331 | -0.34(-5.81%) |
Sep 14, 2009 | 5.600 | 5.850 | 5.555 | 5.850 | 2,995 | +0.25(+4.46%) |
Sep 09, 2009 | 5.640 | 5.600 | 5.600 | 5.600 | 300 | +0.15(+2.75%) |
Sep 08, 2009 | 5.380 | 5.450 | 5.380 | 5.450 | 1,718 | -0.15(-2.68%) |
Sep 04, 2009 | 5.720 | 5.735 | 5.600 | 5.600 | 750 | +0.00(+0.00%) |
Sep 03, 2009 | 5.640 | 5.750 | 5.600 | 5.600 | 900 | +0.00(+0.00%) |
Sep 02, 2009 | 5.750 | 5.816 | 5.600 | 5.600 | 950 | -0.02(-0.36%) |
Sep 01, 2009 | 5.540 | 5.620 | 5.540 | 5.620 | 200 | -0.01(-0.17%) |
Aug 31, 2009 | 5.580 | 5.640 | 5.580 | 5.630 | 1,400 | +0.13(+2.36%) |
Aug 27, 2009 | 5.450 | 5.500 | 5.500 | 5.500 | 5,500 | +0.02(+0.36%) |
Aug 26, 2009 | 5.780 | 5.780 | 5.400 | 5.480 | 3,815 | -0.13(-2.32%) |
Aug 24, 2009 | 5.610 | 5.610 | 5.610 | 5.610 | 1,000 | -0.09(-1.58%) |
Aug 21, 2009 | 5.850 | 5.850 | 5.700 | 5.700 | 9,448 | -0.01(-0.21%) |
Aug 20, 2009 | 5.700 | 5.780 | 5.600 | 5.712 | 3,200 | +0.11(+2.00%) |
Aug 19, 2009 | 5.650 | 5.730 | 5.600 | 5.600 | 600 | +0.10(+1.82%) |
Aug 17, 2009 | 5.450 | 5.500 | 5.500 | 5.500 | 10,200 | -0.05(-0.94%) |
Aug 14, 2009 | 5.850 | 5.850 | 5.300 | 5.552 | 5,750 | -0.30(-5.09%) |
Aug 13, 2009 | 6.050 | 6.050 | 5.750 | 5.850 | 7,235 | +0.05(+0.86%) |
Aug 12, 2009 | 5.650 | 6.239 | 5.650 | 5.800 | 48,516 | +0.35(+6.42%) |
Aug 11, 2009 | 5.519 | 5.519 | 5.150 | 5.450 | 6,317 | -0.06(-1.09%) |
Aug 10, 2009 | 5.940 | 5.940 | 5.400 | 5.510 | 1,046 | -0.03(-0.60%) |
Aug 07, 2009 | 5.580 | 5.590 | 5.410 | 5.543 | 4,500 | +0.04(+0.79%) |
Aug 06, 2009 | 5.390 | 5.620 | 5.390 | 5.500 | 4,139 | +0.31(+5.97%) |
Aug 05, 2009 | 5.620 | 5.650 | 5.190 | 5.190 | 5,740 | -0.44(-7.81%) |
Aug 04, 2009 | 5.680 | 5.680 | 5.400 | 5.630 | 2,933 | -0.07(-1.23%) |
Aug 03, 2009 | 5.650 | 5.700 | 5.450 | 5.700 | 4,728 | +0.21(+3.83%) |
Jul 30, 2009 | 5.230 | 5.490 | 5.490 | 5.490 | 9,400 | +0.34(+6.60%) |
Jul 29, 2009 | 5.010 | 5.150 | 5.010 | 5.150 | 10,394 | +0.10(+1.98%) |
Jul 28, 2009 | 5.080 | 5.150 | 5.040 | 5.050 | 14,800 | +0.12(+2.43%) |
Jul 27, 2009 | 4.850 | 5.120 | 4.850 | 4.930 | 4,300 | +0.07(+1.51%) |
Jul 23, 2009 | 4.856 | 4.856 | 4.856 | 4.856 | 0 | -0.01(-0.28%) |
Jul 22, 2009 | 4.873 | 4.873 | 4.840 | 4.870 | 2,553 | +0.17(+3.62%) |
Jul 21, 2009 | 4.780 | 4.800 | 4.700 | 4.700 | 8,283 | -0.10(-2.08%) |
Jul 20, 2009 | 4.750 | 5.080 | 4.700 | 4.800 | 9,461 | +0.17(+3.67%) |
Jul 17, 2009 | 4.638 | 4.650 | 4.630 | 4.630 | 1,300 | +0.18(+4.04%) |
Jul 16, 2009 | 4.780 | 4.780 | 4.400 | 4.450 | 19,520 | -0.40(-8.25%) |
Jul 15, 2009 | 5.000 | 5.000 | 4.850 | 4.850 | 700 | +0.00(+0.00%) |
Jul 14, 2009 | 5.000 | 5.010 | 4.850 | 4.850 | 500 | -0.10(-2.02%) |
Jul 13, 2009 | 5.120 | 5.120 | 4.950 | 4.950 | 4,700 | -0.10(-1.98%) |
Jul 10, 2009 | 5.050 | 5.050 | 5.050 | 5.050 | 400 | +0.05(+1.00%) |
Jul 09, 2009 | 5.120 | 5.120 | 5.000 | 5.000 | 1,342 | +0.00(+0.00%) |
Jul 08, 2009 | 5.000 | 5.000 | 5.000 | 5.000 | 300 | -0.04(-0.79%) |
Jul 07, 2009 | 5.150 | 5.150 | 5.017 | 5.040 | 3,052 | -0.11(-2.14%) |
Jul 06, 2009 | 5.200 | 5.200 | 5.150 | 5.150 | 1,090 | -0.07(-1.34%) |
Jul 02, 2009 | 5.400 | 5.400 | 5.000 | 5.220 | 3,350 | +0.09(+1.75%) |
Jul 01, 2009 | 5.130 | 5.190 | 5.000 | 5.130 | 5,474 | -0.02(-0.39%) |
Jun 30, 2009 | 5.190 | 5.194 | 5.149 | 5.150 | 15,422 | -0.04(-0.77%) |
Jun 29, 2009 | 5.150 | 5.220 | 5.150 | 5.190 | 700 | -0.02(-0.38%) |
Jun 26, 2009 | 5.250 | 5.250 | 5.126 | 5.210 | 3,369 | +0.14(+2.76%) |
Jun 25, 2009 | 5.070 | 5.070 | 5.070 | 5.070 | 3,500 | -0.03(-0.59%) |
Jun 24, 2009 | 5.000 | 5.100 | 5.000 | 5.100 | 2,692 | -0.12(-2.30%) |
Jun 23, 2009 | 5.300 | 5.300 | 5.100 | 5.220 | 8,900 | -0.13(-2.43%) |
Jun 22, 2009 | 5.370 | 5.370 | 5.350 | 5.350 | 500 | -0.10(-1.87%) |
Jun 19, 2009 | 5.300 | 5.630 | 5.300 | 5.452 | 611 | -0.07(-1.29%) |
Jun 18, 2009 | 5.550 | 5.550 | 5.523 | 5.523 | 600 | +0.07(+1.34%) |
Jun 17, 2009 | 5.720 | 5.720 | 5.450 | 5.450 | 200 | -0.21(-3.71%) |
Jun 16, 2009 | 5.400 | 5.700 | 5.400 | 5.660 | 5,785 | +0.26(+4.81%) |
Jun 15, 2009 | 5.250 | 5.690 | 5.250 | 5.400 | 5,702 | +0.12(+2.27%) |
Jun 12, 2009 | 5.270 | 5.620 | 5.270 | 5.280 | 840 | -0.41(-7.20%) |
Jun 11, 2009 | 5.690 | 5.690 | 5.690 | 5.690 | 100 | +0.29(+5.37%) |
Jun 10, 2009 | 5.500 | 5.550 | 5.400 | 5.400 | 7,049 | -0.10(-1.91%) |
Jun 09, 2009 | 5.470 | 5.690 | 5.470 | 5.505 | 1,086 | +0.01(+0.09%) |
Jun 08, 2009 | 5.690 | 5.690 | 5.320 | 5.500 | 3,500 | -0.19(-3.34%) |
Jun 05, 2009 | 5.500 | 5.690 | 5.250 | 5.690 | 2,600 | +0.07(+1.24%) |
Jun 04, 2009 | 5.450 | 5.620 | 5.450 | 5.620 | 3,100 | +0.32(+6.04%) |
Jun 03, 2009 | 5.270 | 5.300 | 5.270 | 5.300 | 200 | -0.10(-1.85%) |
Jun 02, 2009 | 5.450 | 5.540 | 5.400 | 5.400 | 9,970 | -0.13(-2.35%) |
Jun 01, 2009 | 5.450 | 5.590 | 5.450 | 5.530 | 4,255 | +0.00(+0.00%) |
May 29, 2009 | 5.450 | 5.550 | 5.450 | 5.530 | 3,400 | +0.13(+2.41%) |
May 28, 2009 | 5.300 | 5.550 | 5.190 | 5.400 | 910 | +0.25(+4.85%) |
May 27, 2009 | 5.450 | 5.450 | 5.150 | 5.150 | 3,600 | -0.15(-2.83%) |
May 26, 2009 | 5.150 | 5.300 | 5.150 | 5.300 | 1,800 | +0.20(+3.92%) |
May 22, 2009 | 5.250 | 5.250 | 5.100 | 5.100 | 400 | -0.02(-0.39%) |
May 21, 2009 | 5.142 | 5.142 | 5.020 | 5.120 | 552 | +0.07(+1.39%) |
May 20, 2009 | 4.900 | 5.050 | 4.890 | 5.050 | 11,725 | +0.10(+2.02%) |
May 19, 2009 | 5.150 | 5.190 | 4.810 | 4.950 | 7,746 | -0.24(-4.62%) |
May 18, 2009 | 5.250 | 5.520 | 5.050 | 5.190 | 1,900 | +0.17(+3.39%) |
May 15, 2009 | 5.580 | 5.580 | 5.020 | 5.020 | 5,454 | -0.52(-9.39%) |
May 14, 2009 | 5.550 | 5.590 | 5.450 | 5.540 | 5,833 | +0.04(+0.73%) |
May 13, 2009 | 5.300 | 5.730 | 5.300 | 5.500 | 16,937 | +0.25(+4.76%) |
May 12, 2009 | 4.500 | 5.300 | 4.500 | 5.250 | 33,149 | +0.10(+1.94%) |
May 11, 2009 | 4.870 | 6.470 | 4.870 | 5.150 | 27,253 | +0.45(+9.57%) |
May 08, 2009 | 4.900 | 4.900 | 4.700 | 4.700 | 4,600 | +0.26(+5.85%) |
May 07, 2009 | 4.650 | 4.660 | 4.440 | 4.440 | 1,000 | -0.01(-0.22%) |
May 06, 2009 | 4.230 | 4.450 | 4.230 | 4.450 | 1,800 | +0.22(+5.20%) |
May 05, 2009 | 4.060 | 4.550 | 4.060 | 4.230 | 5,410 | +0.16(+3.93%) |
May 04, 2009 | 4.150 | 4.300 | 4.050 | 4.070 | 22,250 | -0.08(-1.93%) |
May 01, 2009 | 4.200 | 4.200 | 4.150 | 4.150 | 2,200 | -0.10(-2.35%) |
Apr 30, 2009 | 4.350 | 4.650 | 3.970 | 4.250 | 3,700 | -0.28(-6.18%) |
Apr 29, 2009 | 3.480 | 4.530 | 3.480 | 4.530 | 7,396 | +0.23(+5.35%) |
Apr 28, 2009 | 4.300 | 4.300 | 4.300 | 4.300 | 900 | +0.15(+3.61%) |
Apr 27, 2009 | 4.010 | 4.320 | 4.000 | 4.150 | 10,664 | -0.05(-1.19%) |
Apr 24, 2009 | 4.200 | 4.200 | 4.100 | 4.200 | 2,000 | +0.00(+0.00%) |
Apr 22, 2009 | 4.400 | 4.200 | 4.200 | 4.200 | 4,500 | +0.10(+2.44%) |
Apr 21, 2009 | 3.950 | 4.100 | 3.950 | 4.100 | 3,000 | +0.15(+3.80%) |
Apr 20, 2009 | 4.150 | 4.150 | 3.950 | 3.950 | 1,300 | -0.50(-11.24%) |
Apr 17, 2009 | 4.390 | 4.500 | 4.350 | 4.450 | 5,600 | +0.25(+5.95%) |
Apr 16, 2009 | 4.300 | 4.300 | 4.200 | 4.200 | 2,100 | +0.04(+0.96%) |
Apr 15, 2009 | 4.290 | 4.290 | 4.160 | 4.160 | 2,300 | +0.00(+0.00%) |
Apr 13, 2009 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | +0.06(+1.47%) |
Apr 09, 2009 | 3.700 | 4.100 | 3.700 | 4.100 | 3,600 | +0.09(+2.24%) |
Apr 07, 2009 | 4.150 | 4.010 | 4.010 | 4.010 | 500 | +0.02(+0.50%) |
Apr 06, 2009 | 3.950 | 4.090 | 3.910 | 3.990 | 4,400 | -0.01(-0.25%) |
Apr 03, 2009 | 3.990 | 4.100 | 3.990 | 4.000 | 2,100 | +0.00(+0.00%) |
Apr 02, 2009 | 4.000 | 4.150 | 3.110 | 4.000 | 18,850 | +0.00(+0.00%) |
Apr 01, 2009 | 3.950 | 4.230 | 3.950 | 4.000 | 3,200 | +0.19(+4.99%) |
Mar 31, 2009 | 4.000 | 4.050 | 3.010 | 3.810 | 1,612 | -0.09(-2.31%) |
Mar 30, 2009 | 3.850 | 3.900 | 3.750 | 3.900 | 1,212 | -0.20(-4.88%) |
Mar 26, 2009 | 3.850 | 4.100 | 3.600 | 4.100 | 8,000 | +0.05(+1.23%) |
Mar 25, 2009 | 4.330 | 4.340 | 3.910 | 4.050 | 6,800 | -0.02(-0.49%) |
Mar 24, 2009 | 4.270 | 4.270 | 3.930 | 4.070 | 9,600 | +0.19(+4.90%) |
Mar 23, 2009 | 3.900 | 4.000 | 3.880 | 3.880 | 7,400 | +0.48(+14.12%) |
Mar 20, 2009 | 3.420 | 3.550 | 3.250 | 3.400 | 3,300 | -0.06(-1.73%) |
Mar 19, 2009 | 3.280 | 3.570 | 3.280 | 3.460 | 5,499 | -0.04(-1.14%) |
Mar 18, 2009 | 3.390 | 3.670 | 3.390 | 3.500 | 4,500 | +0.10(+2.94%) |
Mar 17, 2009 | 3.300 | 3.400 | 3.300 | 3.400 | 1,100 | +0.15(+4.62%) |
Mar 16, 2009 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | -0.07(-2.11%) |
Mar 13, 2009 | 3.100 | 3.320 | 3.100 | 3.320 | 0 | +0.04(+1.22%) |
Mar 12, 2009 | 3.200 | 3.280 | 3.200 | 3.280 | 1,399 | +0.10(+3.14%) |
Mar 11, 2009 | 3.200 | 3.200 | 3.180 | 3.180 | 1,490 | -0.21(-6.19%) |
Mar 10, 2009 | 3.013 | 3.391 | 3.010 | 3.390 | 4,086 | +0.14(+4.31%) |
Mar 09, 2009 | 3.100 | 3.250 | 3.070 | 3.250 | 1,000 | -0.05(-1.52%) |
Mar 06, 2009 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.20(+6.45%) |
Mar 05, 2009 | 3.050 | 3.160 | 3.030 | 3.100 | 2,565 | -0.17(-5.20%) |
Mar 04, 2009 | 3.350 | 3.350 | 3.030 | 3.270 | 4,710 | -0.07(-2.10%) |
Mar 02, 2009 | 3.050 | 3.350 | 3.050 | 3.340 | 1,820 | +0.08(+2.45%) |
Feb 27, 2009 | 3.540 | 3.750 | 3.260 | 3.260 | 0 | -0.37(-10.19%) |
Feb 26, 2009 | 3.630 | 3.640 | 3.350 | 3.630 | 6,600 | -0.01(-0.27%) |
Feb 25, 2009 | 3.350 | 3.730 | 3.350 | 3.640 | 6,000 | +0.14(+4.00%) |
Feb 24, 2009 | 3.520 | 3.690 | 3.400 | 3.500 | 5,300 | -0.09(-2.51%) |
Feb 23, 2009 | 3.650 | 3.750 | 3.450 | 3.590 | 3,700 | -0.17(-4.52%) |
Feb 20, 2009 | 3.600 | 3.770 | 3.600 | 3.760 | 1,700 | +0.10(+2.73%) |
Feb 19, 2009 | 3.680 | 3.680 | 3.660 | 3.660 | 1,824 | -0.04(-1.08%) |
Feb 18, 2009 | 3.530 | 3.700 | 3.530 | 3.700 | 875 | +0.17(+4.82%) |
Feb 17, 2009 | 3.530 | 3.530 | 3.530 | 3.530 | 1,166 | -0.02(-0.56%) |
Feb 13, 2009 | 3.700 | 3.800 | 3.510 | 3.550 | 5,794 | -0.15(-4.05%) |
Feb 12, 2009 | 3.450 | 3.700 | 3.450 | 3.700 | 1,800 | +0.24(+6.94%) |
Feb 11, 2009 | 3.650 | 3.650 | 3.460 | 3.460 | 1,922 | -0.29(-7.73%) |
Feb 10, 2009 | 3.660 | 3.750 | 3.660 | 3.750 | 1,300 | +0.00(+0.00%) |
Feb 09, 2009 | 3.700 | 3.750 | 3.700 | 3.750 | 1,100 | +0.05(+1.35%) |
Feb 06, 2009 | 3.800 | 3.800 | 3.650 | 3.700 | 3,308 | +0.10(+2.78%) |
Feb 05, 2009 | 3.740 | 3.780 | 3.600 | 3.600 | 400 | -0.27(-6.97%) |
Feb 04, 2009 | 3.750 | 3.870 | 3.600 | 3.870 | 866 | -0.01(-0.17%) |
Feb 03, 2009 | 3.876 | 3.876 | 3.876 | 3.876 | 100 | +0.09(+2.28%) |
Feb 02, 2009 | 3.800 | 3.800 | 3.650 | 3.790 | 400 | -0.08(-2.07%) |
Jan 30, 2009 | 3.570 | 3.870 | 3.500 | 3.870 | 0 | +0.36(+10.26%) |
Jan 29, 2009 | 3.490 | 3.510 | 3.464 | 3.510 | 400 | -0.19(-5.14%) |
Jan 28, 2009 | 3.750 | 3.750 | 3.700 | 3.700 | 1,900 | +0.20(+5.71%) |
Jan 27, 2009 | 3.500 | 3.500 | 3.500 | 3.500 | 300 | -0.04(-1.01%) |
Jan 26, 2009 | 3.600 | 3.625 | 3.310 | 3.536 | 7,000 | +0.04(+1.02%) |
Jan 23, 2009 | 3.700 | 3.700 | 3.400 | 3.500 | 8,546 | -0.25(-6.67%) |
Jan 22, 2009 | 3.790 | 3.820 | 3.660 | 3.750 | 4,228 | -0.07(-1.83%) |
Jan 21, 2009 | 3.900 | 3.900 | 3.700 | 3.820 | 5,058 | -0.07(-1.80%) |
Jan 20, 2009 | 3.900 | 4.090 | 3.890 | 3.890 | 5,600 | +0.14(+3.73%) |
Jan 16, 2009 | 3.750 | 3.750 | 3.750 | 3.750 | 800 | -0.10(-2.60%) |
Jan 15, 2009 | 3.950 | 4.270 | 3.800 | 3.850 | 7,450 | -0.04(-1.08%) |
Jan 14, 2009 | 3.950 | 3.950 | 3.750 | 3.892 | 5,700 | -0.11(-2.70%) |
Jan 13, 2009 | 3.750 | 4.250 | 3.750 | 4.000 | 8,800 | +0.30(+8.11%) |
Jan 12, 2009 | 3.700 | 3.700 | 3.700 | 3.700 | 1,800 | -0.02(-0.53%) |
Jan 09, 2009 | 3.690 | 3.740 | 3.650 | 3.720 | 5,300 | +0.19(+5.38%) |
Jan 08, 2009 | 3.600 | 3.600 | 3.530 | 3.530 | 4,800 | -0.09(-2.48%) |
Jan 07, 2009 | 3.550 | 3.620 | 3.550 | 3.620 | 2,550 | +0.03(+0.83%) |
Jan 06, 2009 | 3.590 | 3.590 | 3.500 | 3.590 | 3,900 | +0.14(+4.06%) |
Jan 05, 2009 | 3.450 | 3.550 | 3.450 | 3.450 | 2,412 | -0.05(-1.43%) |
Jan 02, 2009 | 3.400 | 3.500 | 3.350 | 3.500 | 0 | +0.20(+6.06%) |
Jan 01, 2009 | 3.150 | 3.400 | 3.150 | 3.300 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.150 | 3.400 | 3.150 | 3.300 | 6,599 | +0.21(+6.76%) |
Dec 30, 2008 | 3.000 | 3.140 | 2.950 | 3.091 | 15,883 | +0.16(+5.49%) |
Dec 29, 2008 | 3.150 | 3.150 | 2.910 | 2.930 | 22,880 | -0.22(-6.98%) |
Dec 26, 2008 | 3.150 | 3.190 | 3.050 | 3.150 | 2,026 | +0.00(+0.00%) |
Dec 24, 2008 | 3.050 | 3.150 | 3.050 | 3.150 | 300 | +0.11(+3.62%) |
Dec 23, 2008 | 3.150 | 3.240 | 2.920 | 3.040 | 12,400 | -0.11(-3.49%) |
Dec 22, 2008 | 3.120 | 3.150 | 3.050 | 3.150 | 10,313 | +0.00(+0.00%) |
Dec 19, 2008 | 3.200 | 3.240 | 3.020 | 3.150 | 6,000 | +0.13(+4.30%) |
Dec 18, 2008 | 2.810 | 3.150 | 2.810 | 3.020 | 5,220 | +0.10(+3.42%) |
Dec 17, 2008 | 2.782 | 3.100 | 2.782 | 2.920 | 4,259 | -0.02(-0.54%) |
Dec 16, 2008 | 2.921 | 2.940 | 2.720 | 2.936 | 9,702 | +0.12(+4.11%) |
Dec 15, 2008 | 2.850 | 2.950 | 2.800 | 2.820 | 3,575 | +0.04(+1.44%) |
Dec 12, 2008 | 2.710 | 2.940 | 2.660 | 2.780 | 5,550 | -0.07(-2.46%) |
Dec 11, 2008 | 2.660 | 2.850 | 2.660 | 2.850 | 21,500 | +0.15(+5.56%) |
Dec 10, 2008 | 2.720 | 2.750 | 2.600 | 2.700 | 20,866 | +0.05(+1.89%) |
Dec 09, 2008 | 2.600 | 2.740 | 2.600 | 2.650 | 3,000 | +0.00(+0.00%) |
Dec 08, 2008 | 2.740 | 2.740 | 2.500 | 2.650 | 6,600 | +0.00(+0.00%) |
Dec 05, 2008 | 2.800 | 2.800 | 2.500 | 2.650 | 8,200 | -0.25(-8.62%) |
Dec 04, 2008 | 2.600 | 2.900 | 2.300 | 2.900 | 157,512 | +0.35(+13.73%) |
Dec 03, 2008 | 2.460 | 2.580 | 2.450 | 2.550 | 14,140 | +0.00(+0.00%) |
Dec 02, 2008 | 2.550 | 2.550 | 2.500 | 2.550 | 9,763 | +0.03(+1.19%) |
Dec 01, 2008 | 2.620 | 2.750 | 2.450 | 2.520 | 7,643 | +0.01(+0.40%) |
Nov 28, 2008 | 2.510 | 2.510 | 2.510 | 2.510 | 200 | -0.34(-11.93%) |
Nov 26, 2008 | 2.500 | 2.940 | 2.410 | 2.850 | 15,650 | +0.25(+9.62%) |
Nov 25, 2008 | 2.500 | 2.600 | 2.450 | 2.600 | 14,100 | +0.05(+1.96%) |
Nov 24, 2008 | 2.550 | 2.900 | 2.550 | 2.550 | 17,029 | +0.00(+0.00%) |
Nov 21, 2008 | 2.500 | 2.650 | 2.300 | 2.550 | 5,575 | +0.15(+6.25%) |
Nov 20, 2008 | 2.850 | 2.850 | 2.280 | 2.400 | 13,450 | -0.50(-17.24%) |
Nov 19, 2008 | 3.050 | 3.100 | 2.900 | 2.900 | 7,500 | -0.35(-10.77%) |
Nov 18, 2008 | 3.450 | 3.450 | 3.000 | 3.250 | 5,340 | -0.30(-8.45%) |
Nov 14, 2008 | 3.550 | 3.550 | 3.550 | 3.550 | 6,500 | -0.23(-6.08%) |
Nov 13, 2008 | 3.700 | 4.210 | 3.450 | 3.780 | 22,390 | +0.48(+14.55%) |
Nov 12, 2008 | 3.300 | 3.300 | 3.300 | 3.300 | 300 | +0.00(+0.00%) |
Nov 11, 2008 | 3.300 | 3.300 | 3.300 | 3.300 | 600 | +0.15(+4.76%) |
Nov 10, 2008 | 3.600 | 3.600 | 3.120 | 3.150 | 5,200 | -0.45(-12.50%) |
Nov 07, 2008 | 3.600 | 3.600 | 3.600 | 3.600 | 200 | -0.02(-0.69%) |
Nov 06, 2008 | 3.600 | 3.650 | 3.600 | 3.625 | 1,700 | -0.12(-3.33%) |
Nov 05, 2008 | 3.600 | 3.750 | 3.320 | 3.750 | 1,300 | +0.35(+10.29%) |
Nov 04, 2008 | 3.200 | 3.650 | 3.200 | 3.400 | 7,400 | +0.35(+11.48%) |
Nov 03, 2008 | 3.000 | 3.100 | 2.800 | 3.050 | 5,464 | -0.10(-3.17%) |
Oct 31, 2008 | 2.970 | 3.150 | 2.970 | 3.150 | 200 | +0.20(+6.78%) |
Oct 30, 2008 | 2.950 | 3.150 | 2.950 | 2.950 | 2,200 | +0.07(+2.43%) |
Oct 29, 2008 | 3.190 | 3.190 | 2.700 | 2.880 | 10,584 | +0.08(+2.86%) |
Oct 28, 2008 | 2.900 | 3.250 | 2.500 | 2.800 | 12,500 | -0.30(-9.68%) |
Oct 27, 2008 | 3.300 | 3.300 | 3.000 | 3.100 | 1,100 | +0.10(+3.33%) |
Oct 24, 2008 | 3.000 | 3.150 | 3.000 | 3.000 | 1,965 | -0.14(-4.46%) |
Oct 23, 2008 | 3.390 | 3.390 | 2.950 | 3.140 | 1,640 | +0.02(+0.64%) |
Oct 22, 2008 | 3.250 | 3.250 | 3.090 | 3.120 | 2,900 | -0.33(-9.57%) |
Oct 21, 2008 | 3.700 | 3.700 | 3.350 | 3.450 | 2,066 | -0.39(-10.16%) |
Oct 20, 2008 | 3.750 | 3.940 | 3.550 | 3.840 | 2,200 | +0.24(+6.67%) |
Oct 17, 2008 | 3.220 | 3.600 | 3.010 | 3.600 | 0 | +0.63(+21.21%) |
Oct 16, 2008 | 2.850 | 3.060 | 2.800 | 2.970 | 16,000 | -0.04(-1.33%) |
Oct 15, 2008 | 3.000 | 3.200 | 3.000 | 3.010 | 300 | -0.24(-7.38%) |
Oct 14, 2008 | 3.400 | 3.750 | 3.250 | 3.250 | 6,745 | +0.15(+4.84%) |
Oct 13, 2008 | 2.900 | 3.750 | 2.750 | 3.100 | 20,700 | +0.20(+6.90%) |
Oct 10, 2008 | 3.850 | 3.940 | 1.450 | 2.900 | 29,854 | -1.03(-26.21%) |
Oct 09, 2008 | 3.960 | 4.150 | 3.800 | 3.930 | 7,600 | -0.07(-1.75%) |
Oct 08, 2008 | 4.300 | 4.710 | 3.550 | 4.000 | 15,033 | -0.50(-11.11%) |
Oct 07, 2008 | 4.930 | 5.030 | 4.500 | 4.500 | 6,069 | -0.32(-6.64%) |
Oct 06, 2008 | 4.900 | 4.900 | 4.500 | 4.820 | 4,900 | -0.17(-3.41%) |
Oct 03, 2008 | 4.800 | 5.050 | 4.800 | 4.990 | 0 | +0.29(+6.17%) |
Oct 02, 2008 | 5.240 | 5.240 | 4.400 | 4.700 | 7,600 | -0.40(-7.84%) |