Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.940 | 3.985 | 3.913 | 3.950 | 42,968 | +0.02(+0.57%) |
Aug 28, 2009 | 4.035 | 4.122 | 3.913 | 3.928 | 51,172 | -0.07(-1.81%) |
Aug 27, 2009 | 4.013 | 4.013 | 3.928 | 4.000 | 38,532 | -0.07(-1.66%) |
Aug 26, 2009 | 3.950 | 4.168 | 3.950 | 4.067 | 33,584 | +0.04(+1.06%) |
Aug 25, 2009 | 4.115 | 4.188 | 3.940 | 4.025 | 38,104 | -0.03(-0.80%) |
Aug 24, 2009 | 4.125 | 4.190 | 4.058 | 4.058 | 21,756 | -0.07(-1.81%) |
Aug 21, 2009 | 4.062 | 4.162 | 3.973 | 4.133 | 51,820 | +0.13(+3.18%) |
Aug 20, 2009 | 4.053 | 4.060 | 3.945 | 4.005 | 56,996 | -0.03(-0.74%) |
Aug 19, 2009 | 4.035 | 4.035 | 3.925 | 4.035 | 46,376 | +0.03(+0.81%) |
Aug 18, 2009 | 3.960 | 4.025 | 3.955 | 4.003 | 40,080 | +0.07(+1.65%) |
Aug 17, 2009 | 3.953 | 4.037 | 3.910 | 3.938 | 32,760 | -0.00(-0.06%) |
Aug 14, 2009 | 3.998 | 4.015 | 3.940 | 3.940 | 47,304 | +0.06(+1.61%) |
Aug 13, 2009 | 3.880 | 3.980 | 3.877 | 3.877 | 36,012 | +0.00(+0.06%) |
Aug 12, 2009 | 3.982 | 3.993 | 3.875 | 3.875 | 81,472 | -0.10(-2.39%) |
Aug 11, 2009 | 4.058 | 4.086 | 3.875 | 3.970 | 62,976 | -0.09(-2.16%) |
Aug 10, 2009 | 4.025 | 4.085 | 4.025 | 4.058 | 31,520 | -0.02(-0.55%) |
Aug 07, 2009 | 4.088 | 4.152 | 4.037 | 4.080 | 76,940 | +0.04(+0.93%) |
Aug 06, 2009 | 3.978 | 4.197 | 3.978 | 4.043 | 47,304 | +0.08(+2.02%) |
Aug 05, 2009 | 4.225 | 4.225 | 3.945 | 3.962 | 36,100 | -0.26(-6.10%) |
Aug 04, 2009 | 4.207 | 4.235 | 4.177 | 4.220 | 31,832 | +0.02(+0.48%) |
Aug 03, 2009 | 4.080 | 4.240 | 3.940 | 4.200 | 78,352 | +0.11(+2.63%) |
Jul 31, 2009 | 3.947 | 4.103 | 3.947 | 4.093 | 393,672 | +0.04(+0.86%) |
Jul 30, 2009 | 3.870 | 4.100 | 3.870 | 4.058 | 49,868 | +0.15(+3.84%) |
Jul 29, 2009 | 3.860 | 3.933 | 3.768 | 3.908 | 56,268 | +0.07(+1.82%) |
Jul 28, 2009 | 3.777 | 3.865 | 3.777 | 3.837 | 94,132 | +0.02(+0.66%) |
Jul 27, 2009 | 3.800 | 3.812 | 3.728 | 3.812 | 56,504 | +0.03(+0.86%) |
Jul 24, 2009 | 3.812 | 3.812 | 3.712 | 3.780 | 36,880 | -0.03(-0.85%) |
Jul 23, 2009 | 3.785 | 3.812 | 3.779 | 3.812 | 54,372 | +0.01(+0.20%) |
Jul 22, 2009 | 3.743 | 3.812 | 3.723 | 3.805 | 43,760 | +0.06(+1.60%) |
Jul 21, 2009 | 3.748 | 3.812 | 3.739 | 3.745 | 24,832 | +0.02(+0.60%) |
Jul 20, 2009 | 3.728 | 3.750 | 3.723 | 3.723 | 44,064 | +0.00(+0.00%) |
Jul 17, 2009 | 3.750 | 3.750 | 3.700 | 3.723 | 53,552 | -0.03(-0.73%) |
Jul 16, 2009 | 3.695 | 3.750 | 3.679 | 3.750 | 45,872 | +0.00(+0.00%) |
Jul 15, 2009 | 3.748 | 3.750 | 3.683 | 3.750 | 58,600 | +0.04(+1.15%) |
Jul 14, 2009 | 3.688 | 3.708 | 3.684 | 3.708 | 20,892 | +0.02(+0.54%) |
Jul 13, 2009 | 3.688 | 3.710 | 3.680 | 3.688 | 66,664 | +0.00(+0.00%) |
Jul 10, 2009 | 3.647 | 3.688 | 3.647 | 3.688 | 6,776 | +0.04(+1.10%) |
Jul 09, 2009 | 3.712 | 3.715 | 3.640 | 3.647 | 34,184 | -0.04(-1.08%) |
Jul 08, 2009 | 3.667 | 3.750 | 3.650 | 3.688 | 66,172 | +0.04(+0.96%) |
Jul 07, 2009 | 3.725 | 3.725 | 3.640 | 3.652 | 46,104 | -0.06(-1.55%) |
Jul 06, 2009 | 3.692 | 3.792 | 3.650 | 3.710 | 93,456 | +0.01(+0.27%) |
Jul 02, 2009 | 3.728 | 3.728 | 3.627 | 3.700 | 39,448 | -0.02(-0.67%) |
Jul 01, 2009 | 3.667 | 3.750 | 3.663 | 3.725 | 34,700 | +0.08(+2.26%) |
Jun 30, 2009 | 3.837 | 3.837 | 3.643 | 3.643 | 91,092 | -0.15(-3.89%) |
Jun 29, 2009 | 3.763 | 3.897 | 3.717 | 3.790 | 126,672 | +0.01(+0.20%) |
Jun 26, 2009 | 3.462 | 3.862 | 3.370 | 3.783 | 2,285,492 | +0.32(+9.26%) |
Jun 25, 2009 | 3.417 | 3.510 | 3.380 | 3.462 | 58,324 | -0.02(-0.45%) |
Jun 24, 2009 | 3.547 | 3.550 | 3.429 | 3.478 | 34,960 | -0.02(-0.64%) |
Jun 23, 2009 | 3.555 | 3.560 | 3.377 | 3.500 | 30,040 | +0.00(+0.00%) |
Jun 22, 2009 | 3.638 | 3.638 | 3.375 | 3.500 | 88,936 | -0.12(-3.38%) |
Jun 19, 2009 | 3.695 | 3.695 | 3.470 | 3.623 | 117,560 | +0.02(+0.42%) |
Jun 18, 2009 | 3.538 | 3.630 | 3.475 | 3.607 | 28,752 | +0.14(+4.11%) |
Jun 17, 2009 | 3.505 | 3.592 | 3.428 | 3.465 | 110,660 | -0.38(-9.82%) |
Jun 16, 2009 | 3.857 | 3.857 | 3.680 | 3.842 | 48,768 | -0.02(-0.52%) |
Jun 15, 2009 | 3.862 | 3.862 | 3.500 | 3.862 | 81,552 | +0.00(+0.06%) |
Jun 12, 2009 | 3.840 | 3.908 | 3.757 | 3.860 | 49,748 | +0.05(+1.45%) |
Jun 11, 2009 | 3.748 | 3.928 | 3.720 | 3.805 | 143,100 | +0.08(+2.01%) |
Jun 10, 2009 | 3.652 | 3.750 | 3.627 | 3.730 | 66,704 | +0.05(+1.29%) |
Jun 09, 2009 | 3.745 | 3.748 | 3.678 | 3.683 | 15,128 | -0.01(-0.41%) |
Jun 08, 2009 | 3.730 | 3.732 | 3.658 | 3.697 | 16,328 | -0.04(-1.00%) |
Jun 05, 2009 | 3.743 | 3.748 | 3.683 | 3.735 | 8,008 | -0.01(-0.27%) |
Jun 04, 2009 | 3.647 | 3.745 | 3.647 | 3.745 | 9,400 | +0.02(+0.54%) |
Jun 03, 2009 | 3.595 | 3.732 | 3.595 | 3.725 | 14,264 | -0.01(-0.33%) |
Jun 02, 2009 | 3.715 | 3.750 | 3.680 | 3.737 | 66,412 | +0.05(+1.49%) |
Jun 01, 2009 | 3.542 | 3.737 | 3.530 | 3.683 | 93,764 | +0.11(+3.01%) |
May 29, 2009 | 3.565 | 3.725 | 3.502 | 3.575 | 137,364 | -0.15(-4.09%) |
May 28, 2009 | 3.380 | 3.728 | 3.380 | 3.728 | 21,248 | +0.00(+0.07%) |
May 27, 2009 | 3.565 | 3.728 | 3.565 | 3.725 | 42,240 | +0.17(+4.71%) |
May 26, 2009 | 3.598 | 3.598 | 3.521 | 3.558 | 50,092 | -0.00(-0.14%) |
May 22, 2009 | 3.560 | 3.562 | 3.560 | 3.562 | 3,200 | +0.00(+0.00%) |
May 21, 2009 | 3.562 | 3.562 | 3.553 | 3.562 | 40,432 | +0.00(+0.00%) |
May 20, 2009 | 3.572 | 3.572 | 3.560 | 3.562 | 26,000 | +0.01(+0.35%) |
May 19, 2009 | 3.538 | 3.560 | 3.538 | 3.550 | 45,592 | +0.01(+0.28%) |
May 18, 2009 | 3.572 | 3.572 | 3.540 | 3.540 | 75,484 | -0.03(-0.77%) |
May 15, 2009 | 3.538 | 3.572 | 3.538 | 3.567 | 8,624 | +0.02(+0.49%) |
May 14, 2009 | 3.525 | 3.562 | 3.525 | 3.550 | 14,584 | -0.01(-0.35%) |
May 13, 2009 | 3.605 | 3.605 | 3.510 | 3.562 | 28,648 | +0.06(+1.71%) |
May 12, 2009 | 3.572 | 3.572 | 3.500 | 3.502 | 41,276 | -0.10(-2.84%) |
May 11, 2009 | 3.600 | 3.605 | 3.525 | 3.605 | 52,440 | +0.06(+1.55%) |
May 08, 2009 | 3.605 | 3.737 | 3.525 | 3.550 | 66,832 | +0.05(+1.43%) |
May 07, 2009 | 3.500 | 3.612 | 3.380 | 3.500 | 87,240 | -0.00(-0.14%) |
May 06, 2009 | 3.225 | 3.587 | 3.225 | 3.505 | 124,440 | +0.27(+8.26%) |
May 05, 2009 | 3.107 | 3.250 | 3.107 | 3.237 | 39,140 | +0.13(+4.18%) |
May 04, 2009 | 3.038 | 3.188 | 3.038 | 3.107 | 57,756 | +0.07(+2.39%) |
May 01, 2009 | 3.000 | 3.045 | 3.000 | 3.035 | 25,852 | +0.04(+1.17%) |
Apr 30, 2009 | 3.050 | 3.050 | 2.980 | 3.000 | 29,868 | +0.01(+0.42%) |
Apr 29, 2009 | 2.940 | 2.998 | 2.940 | 2.987 | 9,400 | -0.01(-0.42%) |
Apr 28, 2009 | 3.013 | 3.033 | 2.987 | 3.000 | 20,192 | +0.00(+0.00%) |
Apr 27, 2009 | 2.950 | 3.000 | 2.938 | 3.000 | 6,360 | +0.02(+0.84%) |
Apr 24, 2009 | 3.000 | 3.000 | 2.975 | 2.975 | 4,000 | +0.01(+0.42%) |
Apr 23, 2009 | 2.998 | 2.998 | 2.953 | 2.962 | 21,200 | -0.02(-0.84%) |
Apr 22, 2009 | 2.987 | 2.987 | 2.982 | 2.987 | 5,156 | +0.00(+0.00%) |
Apr 21, 2009 | 2.938 | 2.987 | 2.930 | 2.987 | 53,024 | +0.03(+1.01%) |
Apr 20, 2009 | 3.000 | 3.000 | 2.938 | 2.958 | 34,772 | -0.04(-1.33%) |
Apr 17, 2009 | 3.000 | 3.000 | 2.965 | 2.998 | 32,948 | -0.02(-0.83%) |
Apr 16, 2009 | 3.050 | 3.050 | 2.965 | 3.022 | 58,960 | -0.02(-0.74%) |
Apr 15, 2009 | 3.000 | 3.045 | 2.965 | 3.045 | 21,200 | +0.00(+0.00%) |
Apr 14, 2009 | 3.045 | 3.050 | 2.995 | 3.045 | 64,000 | -0.00(-0.16%) |
Apr 13, 2009 | 2.975 | 3.050 | 2.928 | 3.050 | 102,132 | +0.06(+1.92%) |
Apr 09, 2009 | 2.973 | 3.000 | 2.928 | 2.993 | 181,800 | +0.04(+1.44%) |
Apr 08, 2009 | 2.905 | 2.950 | 2.905 | 2.950 | 1,292 | +0.01(+0.17%) |
Apr 07, 2009 | 2.975 | 3.022 | 2.812 | 2.945 | 6,800 | -0.05(-1.59%) |
Apr 06, 2009 | 3.025 | 3.042 | 2.877 | 2.993 | 76,444 | +0.06(+2.13%) |
Apr 03, 2009 | 2.795 | 3.055 | 2.795 | 2.930 | 8,416 | +0.06(+1.91%) |
Apr 02, 2009 | 2.803 | 3.055 | 2.775 | 2.875 | 21,600 | -0.05(-1.63%) |
Apr 01, 2009 | 2.850 | 3.065 | 2.750 | 2.922 | 127,000 | +0.00(+0.00%) |
Mar 31, 2009 | 2.993 | 3.000 | 2.922 | 2.922 | 26,364 | -0.08(-2.58%) |
Mar 30, 2009 | 2.921 | 3.000 | 2.921 | 3.000 | 6,800 | +0.06(+2.04%) |
Mar 26, 2009 | 2.940 | 2.940 | 2.940 | 2.940 | 600 | -0.12(-3.96%) |
Mar 25, 2009 | 3.147 | 3.150 | 2.812 | 3.061 | 27,896 | +0.11(+3.77%) |
Mar 24, 2009 | 3.000 | 3.000 | 2.875 | 2.950 | 31,472 | -0.11(-3.67%) |
Mar 23, 2009 | 3.062 | 3.085 | 3.005 | 3.062 | 50,460 | -0.02(-0.65%) |
Mar 20, 2009 | 3.075 | 3.083 | 3.062 | 3.083 | 6,800 | +0.01(+0.41%) |
Mar 19, 2009 | 3.015 | 3.087 | 3.015 | 3.070 | 25,360 | +0.06(+1.91%) |
Mar 18, 2009 | 2.875 | 3.013 | 2.875 | 3.013 | 16,800 | +0.08(+2.55%) |
Mar 16, 2009 | 2.875 | 2.938 | 2.938 | 2.938 | 27,200 | +0.06(+2.26%) |
Mar 13, 2009 | 2.775 | 2.873 | 2.775 | 2.873 | 14,712 | +0.11(+3.98%) |
Mar 12, 2009 | 2.750 | 2.775 | 2.750 | 2.763 | 151,632 | -0.01(-0.36%) |
Mar 11, 2009 | 2.748 | 2.772 | 2.732 | 2.772 | 61,668 | +0.00(+0.18%) |
Mar 10, 2009 | 2.740 | 2.768 | 2.740 | 2.768 | 91,388 | +0.02(+0.91%) |
Mar 09, 2009 | 2.700 | 2.745 | 2.500 | 2.743 | 30,480 | +0.04(+1.48%) |
Mar 06, 2009 | 2.743 | 2.750 | 2.703 | 2.703 | 193,576 | -0.04(-1.64%) |
Mar 05, 2009 | 2.745 | 2.748 | 2.723 | 2.748 | 143,908 | +0.00(+0.09%) |
Mar 04, 2009 | 2.772 | 2.772 | 2.743 | 2.745 | 45,972 | +0.01(+0.27%) |
Mar 02, 2009 | 2.720 | 2.740 | 2.712 | 2.737 | 279,360 | -0.01(-0.36%) |
Feb 27, 2009 | 2.748 | 2.748 | 2.748 | 2.748 | 800 | +0.00(+0.00%) |
Feb 26, 2009 | 2.688 | 2.748 | 2.688 | 2.748 | 26,000 | +0.00(+0.00%) |
Feb 25, 2009 | 2.663 | 2.763 | 2.663 | 2.748 | 24,036 | +0.02(+0.83%) |
Feb 24, 2009 | 2.732 | 2.763 | 2.725 | 2.725 | 31,236 | -0.02(-0.64%) |
Feb 23, 2009 | 2.720 | 2.768 | 2.712 | 2.743 | 139,620 | +0.17(+6.40%) |
Feb 20, 2009 | 2.650 | 2.735 | 2.505 | 2.578 | 122,736 | -0.07(-2.74%) |
Feb 19, 2009 | 2.675 | 2.750 | 2.650 | 2.650 | 26,264 | -0.03(-1.03%) |
Feb 18, 2009 | 2.562 | 2.678 | 2.562 | 2.678 | 288,972 | +0.14(+5.41%) |
Feb 17, 2009 | 2.515 | 2.562 | 2.515 | 2.540 | 23,392 | -0.01(-0.39%) |
Feb 13, 2009 | 2.520 | 2.550 | 2.513 | 2.550 | 10,000 | -0.01(-0.49%) |
Feb 12, 2009 | 2.562 | 2.562 | 2.558 | 2.562 | 36,744 | -0.01(-0.49%) |
Feb 11, 2009 | 2.542 | 2.623 | 2.529 | 2.575 | 28,064 | +0.01(+0.39%) |
Feb 10, 2009 | 2.590 | 2.612 | 2.565 | 2.565 | 20,060 | -0.02(-0.58%) |
Feb 09, 2009 | 2.585 | 2.622 | 2.565 | 2.580 | 23,012 | -0.00(-0.10%) |
Feb 06, 2009 | 2.522 | 2.670 | 2.522 | 2.583 | 18,268 | -0.00(-0.10%) |
Feb 05, 2009 | 2.562 | 2.585 | 2.562 | 2.585 | 26,444 | -0.02(-0.58%) |
Feb 04, 2009 | 2.600 | 2.600 | 2.600 | 2.600 | 0 | +0.00(+0.00%) |
Feb 03, 2009 | 2.562 | 2.665 | 2.562 | 2.600 | 22,388 | +0.00(+0.19%) |
Feb 02, 2009 | 2.570 | 2.595 | 2.565 | 2.595 | 16,048 | -0.07(-2.63%) |
Jan 30, 2009 | 2.627 | 2.665 | 2.627 | 2.665 | 3,200 | +0.03(+1.04%) |
Jan 29, 2009 | 2.680 | 2.680 | 2.620 | 2.638 | 13,588 | +0.08(+3.03%) |
Jan 28, 2009 | 2.650 | 2.652 | 2.560 | 2.560 | 32,192 | -0.07(-2.57%) |
Jan 27, 2009 | 2.615 | 2.692 | 2.595 | 2.627 | 88,256 | +0.05(+1.84%) |
Jan 26, 2009 | 2.607 | 2.607 | 2.580 | 2.580 | 18,672 | +0.00(+0.19%) |
Jan 23, 2009 | 2.570 | 2.575 | 2.567 | 2.575 | 16,000 | -0.02(-0.96%) |
Jan 22, 2009 | 2.562 | 2.600 | 2.558 | 2.600 | 138,900 | +0.02(+0.58%) |
Jan 21, 2009 | 2.562 | 2.612 | 2.562 | 2.585 | 40,040 | +0.01(+0.39%) |
Jan 20, 2009 | 2.615 | 2.615 | 2.565 | 2.575 | 29,704 | -0.04(-1.53%) |
Jan 16, 2009 | 2.603 | 2.652 | 2.603 | 2.615 | 18,952 | +0.00(+0.10%) |
Jan 15, 2009 | 2.603 | 2.638 | 2.600 | 2.612 | 62,304 | +0.01(+0.48%) |
Jan 14, 2009 | 2.638 | 2.638 | 2.600 | 2.600 | 19,876 | -0.02(-0.95%) |
Jan 13, 2009 | 2.740 | 2.740 | 2.587 | 2.625 | 217,220 | -0.00(-0.10%) |
Jan 12, 2009 | 2.645 | 2.658 | 2.625 | 2.627 | 69,896 | -0.06(-2.05%) |
Jan 09, 2009 | 2.735 | 2.750 | 2.672 | 2.683 | 34,620 | +0.02(+0.94%) |
Jan 08, 2009 | 2.650 | 2.658 | 2.650 | 2.658 | 1,200 | -0.07(-2.57%) |
Jan 06, 2009 | 2.712 | 2.728 | 2.728 | 2.728 | 31,600 | +0.07(+2.63%) |
Jan 05, 2009 | 2.688 | 2.688 | 2.623 | 2.658 | 119,264 | -0.03(-1.12%) |
Jan 02, 2009 | 2.685 | 2.688 | 2.675 | 2.688 | 22,880 | +0.06(+2.28%) |
Dec 31, 2008 | 2.625 | 2.668 | 2.625 | 2.628 | 171,716 | -0.02(-0.66%) |
Dec 30, 2008 | 2.562 | 2.685 | 2.562 | 2.645 | 91,624 | +0.07(+2.62%) |
Dec 29, 2008 | 2.578 | 2.578 | 2.558 | 2.578 | 221,456 | -0.00(-0.10%) |
Dec 26, 2008 | 2.510 | 2.580 | 2.510 | 2.580 | 7,744 | +0.02(+0.68%) |
Dec 24, 2008 | 2.540 | 2.580 | 2.540 | 2.562 | 6,784 | +0.06(+2.19%) |
Dec 23, 2008 | 2.615 | 2.688 | 2.498 | 2.507 | 62,848 | -0.07(-2.81%) |
Dec 22, 2008 | 2.586 | 2.665 | 2.565 | 2.580 | 213,792 | +0.01(+0.49%) |
Dec 19, 2008 | 2.578 | 2.587 | 2.567 | 2.567 | 5,668 | -0.12(-4.29%) |
Dec 18, 2008 | 2.553 | 2.683 | 2.545 | 2.683 | 167,000 | +0.07(+2.68%) |
Dec 17, 2008 | 2.622 | 2.623 | 2.612 | 2.612 | 9,740 | -0.04(-1.32%) |
Dec 16, 2008 | 2.539 | 2.647 | 2.539 | 2.647 | 6,036 | +0.02(+0.67%) |
Dec 15, 2008 | 2.630 | 2.630 | 2.630 | 2.630 | 472 | +0.07(+2.63%) |
Dec 12, 2008 | 2.513 | 2.595 | 2.513 | 2.562 | 59,512 | +0.03(+1.08%) |
Dec 11, 2008 | 2.535 | 2.535 | 2.535 | 2.535 | 9,600 | -0.09(-3.52%) |
Dec 10, 2008 | 2.650 | 2.650 | 2.627 | 2.627 | 7,312 | +0.11(+4.37%) |
Dec 09, 2008 | 2.513 | 2.672 | 2.513 | 2.518 | 9,944 | -0.20(-7.44%) |
Dec 08, 2008 | 2.700 | 2.740 | 2.515 | 2.720 | 42,720 | +0.00(+0.00%) |
Dec 05, 2008 | 2.720 | 2.720 | 2.720 | 2.720 | 400 | +0.10(+3.92%) |
Dec 04, 2008 | 2.615 | 2.620 | 2.615 | 2.618 | 52,004 | +0.00(+0.00%) |
Dec 03, 2008 | 2.502 | 2.700 | 2.500 | 2.618 | 17,632 | +0.10(+3.95%) |
Dec 02, 2008 | 2.500 | 2.518 | 2.500 | 2.518 | 83,412 | -0.04(-1.74%) |
Dec 01, 2008 | 2.498 | 2.670 | 2.498 | 2.562 | 41,584 | +0.12(+4.91%) |
Nov 28, 2008 | 2.442 | 2.443 | 2.375 | 2.442 | 15,324 | +0.06(+2.73%) |
Nov 26, 2008 | 2.375 | 2.380 | 2.375 | 2.377 | 16,400 | +0.00(+0.11%) |
Nov 25, 2008 | 2.375 | 2.498 | 2.312 | 2.375 | 406,016 | +0.12(+5.56%) |
Nov 24, 2008 | 2.190 | 2.373 | 2.188 | 2.250 | 22,112 | -0.02(-0.77%) |
Nov 21, 2008 | 2.362 | 2.481 | 2.268 | 2.268 | 502,916 | -0.10(-4.18%) |
Nov 20, 2008 | 2.388 | 2.392 | 2.337 | 2.366 | 69,480 | -0.06(-2.41%) |
Nov 19, 2008 | 2.400 | 2.425 | 2.400 | 2.425 | 118,440 | -0.05(-2.02%) |
Nov 18, 2008 | 2.425 | 2.475 | 2.375 | 2.475 | 22,000 | +0.05(+1.85%) |
Nov 17, 2008 | 2.388 | 2.462 | 2.375 | 2.430 | 77,644 | +0.05(+2.10%) |
Nov 14, 2008 | 2.275 | 2.380 | 2.275 | 2.380 | 44,420 | +0.11(+4.96%) |
Nov 13, 2008 | 2.188 | 2.310 | 2.152 | 2.268 | 62,040 | +0.14(+6.71%) |
Nov 12, 2008 | 2.087 | 2.175 | 2.080 | 2.125 | 50,540 | +0.02(+1.19%) |
Nov 11, 2008 | 2.092 | 2.149 | 2.078 | 2.100 | 82,044 | +0.01(+0.60%) |
Nov 10, 2008 | 2.095 | 2.095 | 2.078 | 2.087 | 13,980 | +0.01(+0.36%) |
Nov 07, 2008 | 2.087 | 2.100 | 2.078 | 2.080 | 13,616 | -0.02(-1.07%) |
Nov 06, 2008 | 2.138 | 2.150 | 2.103 | 2.103 | 13,000 | -0.03(-1.63%) |
Nov 04, 2008 | 2.342 | 2.138 | 2.138 | 2.138 | 4,000 | -0.01(-0.70%) |
Nov 03, 2008 | 2.152 | 2.152 | 2.078 | 2.152 | 4,520 | +0.07(+3.61%) |
Oct 31, 2008 | 1.972 | 2.115 | 1.972 | 2.078 | 22,000 | +0.03(+1.34%) |
Oct 30, 2008 | 2.038 | 2.050 | 2.038 | 2.050 | 202,232 | +0.05(+2.37%) |
Oct 29, 2008 | 2.060 | 2.175 | 1.970 | 2.002 | 6,400 | -0.12(-5.76%) |
Oct 28, 2008 | 2.130 | 2.130 | 1.970 | 2.125 | 39,200 | +0.07(+3.28%) |
Oct 27, 2008 | 2.128 | 2.130 | 2.012 | 2.058 | 30,328 | -0.13(-5.94%) |
Oct 24, 2008 | 2.210 | 2.210 | 2.125 | 2.188 | 64,180 | -0.12(-5.30%) |
Oct 23, 2008 | 2.195 | 2.310 | 2.195 | 2.310 | 2,600 | +0.12(+5.24%) |
Oct 22, 2008 | 2.195 | 2.195 | 2.195 | 2.195 | 1,600 | -0.09(-3.94%) |
Oct 21, 2008 | 2.348 | 2.348 | 2.192 | 2.285 | 37,648 | -0.09(-3.59%) |
Oct 20, 2008 | 2.438 | 2.438 | 2.364 | 2.370 | 12,564 | -0.06(-2.67%) |
Oct 17, 2008 | 2.355 | 2.435 | 2.355 | 2.435 | 22,132 | +0.11(+4.62%) |
Oct 16, 2008 | 2.462 | 2.475 | 2.250 | 2.328 | 5,584 | -0.00(-0.11%) |
Oct 15, 2008 | 2.388 | 2.388 | 2.312 | 2.330 | 4,000 | -0.11(-4.41%) |
Oct 14, 2008 | 2.493 | 2.500 | 2.438 | 2.438 | 35,612 | +0.12(+5.29%) |
Oct 13, 2008 | 2.567 | 2.567 | 2.258 | 2.315 | 2,800 | +0.21(+9.98%) |
Oct 10, 2008 | 2.015 | 2.125 | 1.987 | 2.105 | 93,264 | -0.08(-3.77%) |
Oct 09, 2008 | 2.185 | 2.320 | 2.185 | 2.188 | 87,560 | +0.00(+0.11%) |
Oct 08, 2008 | 2.085 | 2.185 | 2.040 | 2.185 | 139,880 | -0.00(-0.11%) |
Oct 07, 2008 | 2.255 | 2.255 | 2.185 | 2.188 | 25,448 | -0.10(-4.27%) |
Oct 06, 2008 | 2.455 | 2.455 | 2.255 | 2.285 | 7,740 | -0.23(-9.15%) |
Oct 03, 2008 | 2.507 | 2.612 | 2.478 | 2.515 | 4,060 | -0.10(-3.82%) |
Oct 02, 2008 | 2.770 | 2.770 | 2.440 | 2.615 | 14,468 | -0.13(-4.82%) |
Oct 01, 2008 | 2.743 | 2.748 | 2.743 | 2.748 | 1,880 | +0.02(+0.83%) |
Sep 30, 2008 | 2.690 | 2.772 | 2.652 | 2.725 | 37,360 | -0.02(-0.91%) |
Sep 29, 2008 | 2.612 | 2.750 | 2.440 | 2.750 | 48,248 | +0.04(+1.38%) |
Sep 26, 2008 | 2.638 | 2.772 | 2.618 | 2.712 | 69,368 | -0.01(-0.46%) |
Sep 25, 2008 | 2.683 | 2.745 | 2.570 | 2.725 | 26,208 | -0.02(-0.91%) |
Sep 24, 2008 | 2.788 | 2.792 | 2.685 | 2.750 | 76,900 | -0.04(-1.61%) |
Sep 23, 2008 | 2.798 | 2.798 | 2.795 | 2.795 | 2,700 | -0.06(-2.02%) |
Sep 22, 2008 | 2.862 | 2.862 | 2.812 | 2.853 | 13,488 | -0.01(-0.35%) |
Sep 19, 2008 | 2.812 | 3.053 | 2.812 | 2.862 | 36,544 | +0.16(+5.82%) |
Sep 18, 2008 | 2.803 | 2.812 | 2.500 | 2.705 | 36,400 | -0.17(-5.99%) |
Sep 17, 2008 | 2.950 | 3.038 | 2.875 | 2.877 | 55,160 | -0.10(-3.28%) |
Sep 16, 2008 | 3.000 | 3.000 | 2.875 | 2.975 | 19,788 | -0.07(-2.46%) |
Sep 15, 2008 | 3.068 | 3.158 | 2.915 | 3.050 | 14,448 | -0.02(-0.57%) |
Sep 12, 2008 | 3.112 | 3.115 | 3.067 | 3.067 | 11,200 | -0.06(-1.84%) |
Sep 11, 2008 | 3.277 | 3.277 | 3.125 | 3.125 | 17,772 | -0.09(-2.72%) |
Sep 10, 2008 | 3.337 | 3.337 | 3.141 | 3.212 | 7,600 | -0.13(-3.96%) |
Sep 09, 2008 | 3.348 | 3.350 | 3.312 | 3.345 | 5,760 | -0.02(-0.59%) |
Sep 08, 2008 | 3.315 | 3.413 | 3.312 | 3.365 | 21,424 | +0.05(+1.58%) |
Sep 05, 2008 | 3.350 | 3.350 | 3.308 | 3.312 | 10,240 | -0.08(-2.43%) |
Sep 04, 2008 | 3.368 | 3.425 | 3.288 | 3.395 | 12,520 | +0.03(+0.82%) |