Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.527 | 3.677 | 3.453 | 3.619 | 101,373 | +0.05(+1.29%) |
Aug 28, 2009 | 3.642 | 3.734 | 3.533 | 3.573 | 45,176 | -0.03(-0.96%) |
Aug 27, 2009 | 3.688 | 3.688 | 3.539 | 3.608 | 58,828 | -0.10(-2.64%) |
Aug 26, 2009 | 3.700 | 3.769 | 3.648 | 3.705 | 66,973 | -0.02(-0.46%) |
Aug 25, 2009 | 3.700 | 3.826 | 3.585 | 3.723 | 306,978 | +0.04(+1.09%) |
Aug 24, 2009 | 3.688 | 3.705 | 3.636 | 3.682 | 125,208 | -0.01(-0.16%) |
Aug 21, 2009 | 3.677 | 3.688 | 3.631 | 3.688 | 139,341 | +0.10(+2.72%) |
Aug 20, 2009 | 3.642 | 3.705 | 3.527 | 3.591 | 81,849 | -0.05(-1.42%) |
Aug 19, 2009 | 3.596 | 3.665 | 3.493 | 3.642 | 50,111 | -0.03(-0.78%) |
Aug 18, 2009 | 3.602 | 3.688 | 3.533 | 3.671 | 77,372 | +0.09(+2.40%) |
Aug 17, 2009 | 3.562 | 3.682 | 3.493 | 3.585 | 87,129 | -0.06(-1.58%) |
Aug 14, 2009 | 3.619 | 3.688 | 3.613 | 3.642 | 122,327 | -0.01(-0.31%) |
Aug 13, 2009 | 3.631 | 3.694 | 3.493 | 3.654 | 68,736 | +0.06(+1.76%) |
Aug 12, 2009 | 3.504 | 3.648 | 3.476 | 3.591 | 102,765 | +0.10(+2.97%) |
Aug 11, 2009 | 3.625 | 3.625 | 3.453 | 3.487 | 117,600 | -0.16(-4.26%) |
Aug 10, 2009 | 3.654 | 3.671 | 3.505 | 3.642 | 30,443 | -0.06(-1.55%) |
Aug 07, 2009 | 3.792 | 3.792 | 3.579 | 3.700 | 76,305 | +0.00(+0.00%) |
Aug 06, 2009 | 3.763 | 3.792 | 3.671 | 3.700 | 75,499 | -0.05(-1.38%) |
Aug 05, 2009 | 3.849 | 3.849 | 3.706 | 3.751 | 120,425 | -0.10(-2.68%) |
Aug 04, 2009 | 3.734 | 3.861 | 3.671 | 3.855 | 115,528 | +0.09(+2.44%) |
Aug 03, 2009 | 3.677 | 3.774 | 3.533 | 3.763 | 373,432 | +0.08(+2.18%) |
Jul 31, 2009 | 3.562 | 3.734 | 3.292 | 3.682 | 100,887 | +0.08(+2.23%) |
Jul 30, 2009 | 3.504 | 3.642 | 3.447 | 3.602 | 104,264 | +0.17(+4.85%) |
Jul 29, 2009 | 3.447 | 3.498 | 3.401 | 3.435 | 30,613 | -0.06(-1.64%) |
Jul 28, 2009 | 3.476 | 3.516 | 3.418 | 3.493 | 65,544 | -0.03(-0.82%) |
Jul 27, 2009 | 3.510 | 3.550 | 3.476 | 3.522 | 39,371 | -0.02(-0.49%) |
Jul 24, 2009 | 3.533 | 3.568 | 3.504 | 3.539 | 57,246 | -0.05(-1.44%) |
Jul 23, 2009 | 3.510 | 3.608 | 3.464 | 3.591 | 128,979 | +0.07(+1.96%) |
Jul 22, 2009 | 3.435 | 3.522 | 3.401 | 3.522 | 63,231 | +0.05(+1.49%) |
Jul 21, 2009 | 3.470 | 3.504 | 3.355 | 3.470 | 63,333 | +0.01(+0.33%) |
Jul 20, 2009 | 3.447 | 3.458 | 3.378 | 3.458 | 92,890 | +0.01(+0.33%) |
Jul 17, 2009 | 3.447 | 3.447 | 3.378 | 3.447 | 90,566 | +0.00(+0.00%) |
Jul 16, 2009 | 3.384 | 3.447 | 3.234 | 3.447 | 80,542 | +0.03(+0.84%) |
Jul 15, 2009 | 3.309 | 3.418 | 3.288 | 3.418 | 95,648 | +0.16(+4.94%) |
Jul 14, 2009 | 3.211 | 3.286 | 3.119 | 3.257 | 23,974 | +0.03(+1.07%) |
Jul 13, 2009 | 3.119 | 3.234 | 3.039 | 3.223 | 65,361 | +0.06(+1.81%) |
Jul 10, 2009 | 2.953 | 3.200 | 2.953 | 3.165 | 65,981 | +0.20(+6.58%) |
Jul 09, 2009 | 3.033 | 3.206 | 2.970 | 2.970 | 58,835 | -0.02(-0.77%) |
Jul 08, 2009 | 3.079 | 3.160 | 2.941 | 2.993 | 83,010 | -0.05(-1.70%) |
Jul 07, 2009 | 3.240 | 3.303 | 3.039 | 3.045 | 70,296 | -0.18(-5.53%) |
Jul 06, 2009 | 3.142 | 3.441 | 3.142 | 3.223 | 102,809 | +0.07(+2.37%) |
Jul 02, 2009 | 3.361 | 3.361 | 3.148 | 3.148 | 96,849 | -0.28(-8.21%) |
Jul 01, 2009 | 3.338 | 3.435 | 3.234 | 3.430 | 136,968 | +0.12(+3.65%) |
Jun 30, 2009 | 3.177 | 3.395 | 3.108 | 3.309 | 120,733 | +0.14(+4.54%) |
Jun 29, 2009 | 3.355 | 3.389 | 3.142 | 3.165 | 202,335 | -0.27(-7.86%) |
Jun 26, 2009 | 2.993 | 3.453 | 2.821 | 3.435 | 1,118,683 | +0.57(+19.84%) |
Jun 25, 2009 | 2.798 | 2.901 | 2.752 | 2.867 | 143,381 | +0.05(+1.63%) |
Jun 24, 2009 | 2.901 | 2.924 | 2.803 | 2.821 | 92,937 | -0.05(-1.80%) |
Jun 23, 2009 | 2.913 | 3.108 | 2.855 | 2.872 | 95,975 | -0.02(-0.60%) |
Jun 22, 2009 | 2.924 | 3.119 | 2.890 | 2.890 | 169,857 | -0.24(-7.71%) |
Jun 19, 2009 | 3.154 | 3.154 | 3.102 | 3.131 | 141,614 | +0.04(+1.30%) |
Jun 18, 2009 | 3.073 | 3.142 | 3.016 | 3.091 | 60,261 | +0.02(+0.56%) |
Jun 17, 2009 | 3.148 | 3.148 | 3.028 | 3.073 | 77,001 | +0.06(+2.10%) |
Jun 16, 2009 | 3.119 | 3.211 | 3.005 | 3.010 | 92,995 | -0.04(-1.32%) |
Jun 15, 2009 | 3.217 | 3.217 | 3.005 | 3.050 | 57,833 | -0.14(-4.32%) |
Jun 12, 2009 | 3.142 | 3.200 | 3.056 | 3.188 | 55,394 | +0.02(+0.54%) |
Jun 11, 2009 | 3.102 | 3.183 | 3.096 | 3.171 | 44,911 | +0.09(+2.79%) |
Jun 10, 2009 | 3.286 | 3.286 | 3.005 | 3.085 | 123,779 | -0.16(-4.79%) |
Jun 09, 2009 | 3.240 | 3.303 | 3.217 | 3.240 | 66,987 | +0.03(+1.08%) |
Jun 08, 2009 | 3.223 | 3.275 | 3.200 | 3.206 | 56,799 | -0.08(-2.45%) |
Jun 05, 2009 | 3.263 | 3.298 | 3.217 | 3.286 | 49,886 | +0.04(+1.24%) |
Jun 04, 2009 | 3.234 | 3.252 | 3.171 | 3.246 | 53,209 | +0.02(+0.71%) |
Jun 03, 2009 | 3.165 | 3.223 | 3.050 | 3.223 | 63,098 | +0.02(+0.72%) |
Jun 02, 2009 | 3.016 | 3.217 | 3.016 | 3.200 | 133,363 | +0.20(+6.50%) |
Jun 01, 2009 | 2.930 | 3.045 | 2.844 | 3.005 | 167,862 | +0.11(+3.77%) |
May 29, 2009 | 2.809 | 2.901 | 2.746 | 2.895 | 159,282 | +0.09(+3.28%) |
May 28, 2009 | 2.832 | 2.855 | 2.746 | 2.803 | 78,498 | +0.01(+0.41%) |
May 27, 2009 | 2.947 | 2.947 | 2.769 | 2.792 | 74,308 | -0.18(-6.00%) |
May 26, 2009 | 2.786 | 2.970 | 2.786 | 2.970 | 136,789 | +0.16(+5.51%) |
May 22, 2009 | 2.947 | 2.976 | 2.763 | 2.815 | 69,377 | +0.01(+0.20%) |
May 21, 2009 | 2.775 | 2.930 | 2.723 | 2.809 | 79,896 | -0.02(-0.61%) |
May 20, 2009 | 2.924 | 2.964 | 2.798 | 2.826 | 73,316 | -0.06(-1.99%) |
May 19, 2009 | 2.936 | 2.976 | 2.849 | 2.884 | 46,911 | -0.06(-1.95%) |
May 18, 2009 | 2.855 | 2.947 | 2.798 | 2.941 | 85,736 | +0.13(+4.70%) |
May 15, 2009 | 2.895 | 2.895 | 2.758 | 2.809 | 83,482 | -0.06(-2.00%) |
May 14, 2009 | 2.838 | 2.936 | 2.815 | 2.867 | 43,367 | +0.06(+2.05%) |
May 13, 2009 | 2.872 | 2.936 | 2.798 | 2.809 | 80,251 | -0.14(-4.68%) |
May 12, 2009 | 2.872 | 3.125 | 2.872 | 2.947 | 42,488 | -0.06(-2.10%) |
May 11, 2009 | 3.039 | 3.085 | 3.005 | 3.010 | 22,806 | -0.11(-3.50%) |
May 08, 2009 | 2.953 | 3.119 | 2.913 | 3.119 | 77,243 | +0.21(+7.31%) |
May 07, 2009 | 3.050 | 3.137 | 2.895 | 2.907 | 82,469 | -0.11(-3.80%) |
May 06, 2009 | 2.947 | 3.102 | 2.895 | 3.022 | 129,659 | +0.12(+4.16%) |
May 05, 2009 | 2.982 | 3.073 | 2.895 | 2.901 | 61,406 | -0.11(-3.81%) |
May 04, 2009 | 3.119 | 3.206 | 2.976 | 3.016 | 92,239 | -0.05(-1.69%) |
May 01, 2009 | 3.188 | 3.229 | 3.010 | 3.068 | 45,388 | -0.12(-3.78%) |
Apr 30, 2009 | 3.217 | 3.303 | 3.068 | 3.188 | 80,258 | -0.01(-0.36%) |
Apr 29, 2009 | 2.953 | 3.275 | 2.795 | 3.200 | 246,084 | +0.27(+9.22%) |
Apr 28, 2009 | 2.884 | 3.045 | 2.826 | 2.930 | 182,702 | +0.02(+0.79%) |
Apr 27, 2009 | 3.154 | 3.154 | 2.884 | 2.907 | 125,741 | -0.33(-10.12%) |
Apr 24, 2009 | 3.298 | 3.441 | 3.217 | 3.234 | 81,165 | -0.03(-0.88%) |
Apr 23, 2009 | 3.487 | 3.487 | 3.252 | 3.263 | 107,711 | -0.23(-6.58%) |
Apr 22, 2009 | 3.343 | 3.625 | 3.343 | 3.493 | 110,015 | +0.06(+1.84%) |
Apr 21, 2009 | 3.022 | 3.447 | 2.901 | 3.430 | 153,575 | +0.38(+12.43%) |
Apr 20, 2009 | 3.177 | 3.430 | 3.022 | 3.050 | 102,027 | -0.24(-7.17%) |
Apr 17, 2009 | 3.522 | 3.636 | 3.183 | 3.286 | 91,132 | -0.22(-6.38%) |
Apr 16, 2009 | 3.430 | 3.516 | 3.091 | 3.510 | 184,462 | +0.01(+0.33%) |
Apr 15, 2009 | 3.177 | 3.504 | 3.148 | 3.499 | 129,156 | +0.28(+8.75%) |
Apr 14, 2009 | 3.257 | 3.343 | 3.102 | 3.217 | 71,577 | -0.12(-3.61%) |
Apr 13, 2009 | 3.240 | 3.338 | 3.114 | 3.338 | 93,320 | +0.03(+1.04%) |
Apr 09, 2009 | 3.263 | 3.355 | 3.142 | 3.303 | 194,201 | +0.14(+4.55%) |
Apr 08, 2009 | 3.022 | 3.183 | 2.964 | 3.160 | 102,682 | +0.18(+5.97%) |
Apr 07, 2009 | 3.200 | 3.298 | 2.976 | 2.982 | 101,648 | -0.32(-9.74%) |
Apr 06, 2009 | 3.332 | 3.372 | 3.189 | 3.303 | 70,541 | -0.08(-2.38%) |
Apr 03, 2009 | 3.372 | 3.407 | 3.250 | 3.384 | 75,455 | +0.01(+0.34%) |
Apr 02, 2009 | 3.286 | 3.447 | 3.257 | 3.372 | 198,763 | +0.18(+5.58%) |
Apr 01, 2009 | 2.959 | 3.194 | 2.891 | 3.194 | 98,964 | +0.17(+5.50%) |
Mar 31, 2009 | 2.666 | 3.154 | 2.585 | 3.028 | 940,435 | +0.41(+15.82%) |
Mar 30, 2009 | 2.717 | 2.808 | 2.591 | 2.614 | 83,243 | -0.37(-12.33%) |
Mar 26, 2009 | 2.930 | 2.982 | 2.878 | 2.982 | 108,638 | +0.10(+3.39%) |
Mar 25, 2009 | 2.855 | 2.918 | 2.712 | 2.884 | 89,693 | +0.07(+2.45%) |
Mar 24, 2009 | 2.838 | 2.982 | 2.798 | 2.815 | 89,567 | -0.07(-2.58%) |
Mar 23, 2009 | 2.752 | 2.890 | 2.654 | 2.890 | 178,771 | +0.21(+7.71%) |
Mar 20, 2009 | 2.677 | 2.769 | 2.568 | 2.683 | 197,021 | +0.02(+0.86%) |
Mar 19, 2009 | 2.608 | 2.683 | 2.469 | 2.660 | 108,854 | +0.08(+3.12%) |
Mar 18, 2009 | 2.401 | 2.579 | 2.269 | 2.579 | 92,034 | +0.17(+7.16%) |
Mar 17, 2009 | 2.246 | 2.447 | 2.051 | 2.407 | 100,746 | +0.15(+6.62%) |
Mar 16, 2009 | 2.338 | 2.401 | 2.217 | 2.258 | 39,996 | -0.05(-2.00%) |
Mar 13, 2009 | 2.424 | 2.436 | 2.298 | 2.304 | 89,961 | -0.11(-4.52%) |
Mar 12, 2009 | 2.074 | 2.419 | 2.022 | 2.413 | 143,841 | +0.40(+19.66%) |
Mar 11, 2009 | 2.062 | 2.212 | 2.016 | 2.016 | 70,564 | -0.03(-1.68%) |
Mar 10, 2009 | 1.844 | 2.108 | 1.746 | 2.051 | 173,372 | +0.27(+15.16%) |
Mar 09, 2009 | 1.850 | 1.867 | 1.764 | 1.781 | 85,743 | -0.04(-2.21%) |
Mar 06, 2009 | 1.913 | 2.011 | 1.752 | 1.821 | 140,309 | -0.06(-3.06%) |
Mar 05, 2009 | 1.907 | 1.993 | 1.867 | 1.879 | 139,992 | -0.11(-5.49%) |
Mar 04, 2009 | 1.919 | 2.229 | 1.919 | 1.988 | 114,346 | -0.03(-1.70%) |
Mar 02, 2009 | 2.183 | 2.183 | 1.959 | 2.022 | 227,696 | -0.17(-7.85%) |
Feb 27, 2009 | 2.183 | 2.332 | 2.183 | 2.195 | 116,466 | -0.02(-0.78%) |
Feb 26, 2009 | 2.304 | 2.344 | 2.212 | 2.212 | 81,602 | -0.12(-5.17%) |
Feb 25, 2009 | 2.401 | 2.411 | 2.252 | 2.332 | 102,006 | -0.10(-4.25%) |
Feb 24, 2009 | 2.355 | 2.453 | 2.189 | 2.436 | 131,316 | +0.10(+4.18%) |
Feb 23, 2009 | 2.424 | 2.453 | 2.183 | 2.338 | 131,215 | -0.07(-2.86%) |
Feb 20, 2009 | 2.401 | 2.476 | 2.327 | 2.407 | 133,936 | -0.03(-1.18%) |
Feb 19, 2009 | 2.522 | 2.522 | 2.401 | 2.436 | 92,392 | -0.05(-2.08%) |
Feb 18, 2009 | 2.487 | 2.528 | 2.390 | 2.487 | 75,887 | +0.01(+0.46%) |
Feb 17, 2009 | 2.453 | 2.585 | 2.361 | 2.476 | 99,463 | -0.11(-4.43%) |
Feb 13, 2009 | 2.487 | 2.608 | 2.465 | 2.591 | 85,988 | +0.11(+4.64%) |
Feb 12, 2009 | 2.476 | 2.528 | 2.327 | 2.476 | 74,406 | +0.03(+1.41%) |
Feb 11, 2009 | 2.528 | 2.551 | 2.430 | 2.442 | 27,865 | -0.07(-2.97%) |
Feb 10, 2009 | 2.459 | 2.539 | 2.459 | 2.516 | 104,612 | +0.03(+1.15%) |
Feb 09, 2009 | 2.551 | 2.574 | 2.447 | 2.487 | 41,896 | -0.09(-3.35%) |
Feb 06, 2009 | 2.465 | 2.579 | 2.459 | 2.574 | 65,321 | +0.09(+3.70%) |
Feb 05, 2009 | 2.465 | 2.505 | 2.442 | 2.482 | 52,372 | +0.00(+0.00%) |
Feb 04, 2009 | 2.579 | 2.643 | 2.453 | 2.482 | 32,142 | -0.11(-4.21%) |
Feb 03, 2009 | 2.608 | 2.677 | 2.545 | 2.591 | 109,443 | +0.02(+0.67%) |
Feb 02, 2009 | 2.384 | 2.625 | 2.384 | 2.574 | 124,615 | +0.19(+7.95%) |
Jan 30, 2009 | 2.396 | 2.435 | 2.384 | 2.384 | 77,593 | -0.02(-0.72%) |
Jan 29, 2009 | 2.361 | 2.459 | 2.350 | 2.401 | 93,317 | -0.01(-0.24%) |
Jan 28, 2009 | 2.396 | 2.436 | 2.344 | 2.407 | 61,881 | +0.06(+2.44%) |
Jan 27, 2009 | 2.304 | 2.419 | 2.206 | 2.350 | 81,955 | +0.06(+2.51%) |
Jan 26, 2009 | 2.407 | 2.430 | 2.269 | 2.292 | 69,264 | -0.10(-4.32%) |
Jan 23, 2009 | 2.189 | 2.424 | 2.189 | 2.396 | 99,166 | +0.14(+6.11%) |
Jan 22, 2009 | 2.378 | 2.378 | 2.195 | 2.258 | 58,282 | -0.18(-7.53%) |
Jan 21, 2009 | 2.286 | 2.453 | 2.154 | 2.442 | 95,571 | +0.26(+12.14%) |
Jan 20, 2009 | 2.436 | 2.568 | 2.177 | 2.177 | 122,299 | -0.33(-13.27%) |
Jan 16, 2009 | 2.424 | 2.510 | 2.338 | 2.510 | 82,335 | +0.11(+4.80%) |
Jan 15, 2009 | 2.281 | 2.453 | 2.281 | 2.396 | 95,799 | +0.11(+5.04%) |
Jan 14, 2009 | 2.419 | 2.436 | 2.258 | 2.281 | 66,296 | -0.18(-7.46%) |
Jan 13, 2009 | 2.459 | 2.545 | 2.459 | 2.465 | 38,340 | -0.01(-0.23%) |
Jan 12, 2009 | 2.533 | 2.660 | 2.419 | 2.470 | 58,480 | -0.07(-2.72%) |
Jan 09, 2009 | 2.752 | 2.752 | 2.539 | 2.539 | 73,791 | -0.22(-7.92%) |
Jan 08, 2009 | 2.648 | 2.763 | 2.648 | 2.758 | 36,845 | +0.10(+3.67%) |
Jan 07, 2009 | 2.700 | 2.735 | 2.528 | 2.660 | 40,443 | -0.10(-3.54%) |
Jan 06, 2009 | 2.712 | 2.758 | 2.568 | 2.758 | 80,556 | +0.06(+2.35%) |
Jan 05, 2009 | 2.752 | 2.786 | 2.637 | 2.694 | 66,287 | -0.01(-0.21%) |
Jan 02, 2009 | 2.706 | 2.780 | 2.373 | 2.700 | 66,881 | +0.00(+0.00%) |
Dec 31, 2008 | 2.413 | 2.746 | 2.401 | 2.700 | 160,499 | +0.30(+12.44%) |
Dec 30, 2008 | 2.361 | 2.424 | 2.258 | 2.401 | 114,136 | +0.06(+2.70%) |
Dec 29, 2008 | 2.442 | 2.442 | 2.298 | 2.338 | 90,918 | -0.10(-4.24%) |
Dec 26, 2008 | 2.447 | 2.522 | 2.309 | 2.442 | 60,318 | +0.00(+0.00%) |
Dec 24, 2008 | 2.493 | 2.493 | 2.396 | 2.442 | 31,825 | -0.06(-2.30%) |
Dec 23, 2008 | 2.585 | 2.585 | 2.419 | 2.499 | 64,855 | -0.07(-2.90%) |
Dec 22, 2008 | 2.562 | 2.671 | 2.419 | 2.574 | 113,476 | +0.02(+0.90%) |
Dec 19, 2008 | 2.706 | 2.786 | 2.539 | 2.551 | 398,451 | -0.03(-1.33%) |
Dec 18, 2008 | 2.528 | 2.637 | 2.390 | 2.585 | 118,211 | +0.08(+3.21%) |
Dec 17, 2008 | 2.562 | 2.608 | 2.240 | 2.505 | 174,890 | -0.09(-3.54%) |
Dec 16, 2008 | 2.407 | 2.602 | 2.131 | 2.597 | 232,536 | +0.22(+9.44%) |
Dec 15, 2008 | 2.430 | 2.516 | 2.304 | 2.373 | 69,454 | -0.05(-1.90%) |
Dec 12, 2008 | 2.223 | 2.453 | 2.217 | 2.419 | 120,520 | +0.15(+6.58%) |
Dec 11, 2008 | 2.332 | 2.453 | 2.246 | 2.269 | 73,495 | -0.08(-3.42%) |
Dec 10, 2008 | 2.459 | 2.579 | 2.292 | 2.350 | 81,981 | -0.08(-3.31%) |
Dec 09, 2008 | 2.528 | 2.666 | 2.413 | 2.430 | 116,870 | -0.13(-5.16%) |
Dec 08, 2008 | 2.407 | 2.631 | 2.309 | 2.562 | 289,236 | +0.18(+7.73%) |
Dec 05, 2008 | 1.873 | 2.522 | 1.850 | 2.378 | 360,478 | +0.49(+25.84%) |
Dec 04, 2008 | 2.143 | 2.240 | 1.729 | 1.890 | 303,484 | -0.36(-15.86%) |
Dec 03, 2008 | 2.126 | 2.281 | 1.930 | 2.246 | 146,285 | +0.24(+12.03%) |
Dec 02, 2008 | 1.752 | 2.005 | 1.723 | 2.005 | 196,020 | +0.33(+19.52%) |
Dec 01, 2008 | 2.315 | 2.332 | 1.677 | 1.677 | 177,128 | -0.66(-28.26%) |
Nov 28, 2008 | 2.292 | 2.350 | 1.965 | 2.338 | 39,862 | +0.04(+1.75%) |
Nov 26, 2008 | 1.947 | 2.298 | 1.902 | 2.298 | 172,209 | +0.31(+15.61%) |
Nov 25, 2008 | 2.062 | 2.097 | 1.804 | 1.988 | 148,085 | -0.05(-2.54%) |
Nov 24, 2008 | 2.097 | 2.160 | 1.792 | 2.039 | 176,117 | -0.02(-0.84%) |
Nov 21, 2008 | 1.936 | 2.085 | 1.677 | 2.057 | 212,012 | +0.14(+7.51%) |
Nov 20, 2008 | 2.011 | 2.189 | 1.867 | 1.913 | 221,781 | -0.09(-4.31%) |
Nov 19, 2008 | 2.223 | 2.223 | 1.988 | 1.999 | 125,654 | -0.23(-10.31%) |
Nov 18, 2008 | 2.344 | 2.367 | 2.177 | 2.229 | 94,607 | -0.10(-4.43%) |
Nov 17, 2008 | 2.217 | 2.585 | 2.154 | 2.332 | 341,661 | +0.10(+4.37%) |
Nov 14, 2008 | 2.338 | 2.338 | 2.195 | 2.235 | 107,850 | -0.16(-6.71%) |
Nov 13, 2008 | 2.154 | 2.396 | 2.016 | 2.396 | 204,198 | +0.22(+10.32%) |
Nov 12, 2008 | 2.355 | 2.378 | 2.154 | 2.172 | 112,686 | -0.19(-8.03%) |
Nov 11, 2008 | 2.516 | 2.637 | 2.350 | 2.361 | 101,124 | -0.18(-7.22%) |
Nov 10, 2008 | 2.683 | 2.717 | 2.470 | 2.545 | 80,648 | -0.08(-3.06%) |
Nov 07, 2008 | 2.510 | 2.757 | 2.459 | 2.625 | 116,703 | +0.14(+5.54%) |
Nov 06, 2008 | 2.620 | 2.625 | 2.487 | 2.487 | 79,717 | -0.15(-5.66%) |
Nov 05, 2008 | 2.758 | 2.769 | 2.614 | 2.637 | 144,561 | -0.15(-5.36%) |
Nov 04, 2008 | 2.775 | 2.786 | 2.602 | 2.786 | 129,231 | +0.06(+2.11%) |
Nov 03, 2008 | 2.602 | 2.735 | 2.476 | 2.729 | 103,335 | +0.11(+4.40%) |
Oct 31, 2008 | 2.332 | 2.620 | 2.246 | 2.614 | 167,991 | +0.24(+9.90%) |
Oct 30, 2008 | 2.315 | 2.545 | 2.275 | 2.378 | 105,268 | +0.13(+5.61%) |
Oct 29, 2008 | 2.453 | 2.505 | 2.246 | 2.252 | 120,158 | -0.18(-7.55%) |
Oct 28, 2008 | 2.355 | 2.442 | 2.160 | 2.436 | 136,988 | +0.14(+6.00%) |
Oct 27, 2008 | 2.384 | 2.528 | 2.298 | 2.298 | 103,817 | -0.11(-4.76%) |
Oct 24, 2008 | 2.195 | 2.424 | 2.068 | 2.413 | 150,950 | +0.06(+2.44%) |
Oct 23, 2008 | 2.419 | 2.470 | 2.091 | 2.355 | 156,583 | -0.07(-2.84%) |
Oct 22, 2008 | 2.533 | 2.533 | 2.407 | 2.424 | 138,570 | -0.14(-5.38%) |
Oct 21, 2008 | 2.666 | 2.752 | 2.562 | 2.562 | 111,779 | -0.16(-5.91%) |
Oct 20, 2008 | 2.729 | 2.844 | 2.545 | 2.723 | 86,194 | +0.04(+1.50%) |
Oct 17, 2008 | 2.769 | 2.918 | 2.436 | 2.683 | 222,870 | -0.25(-8.61%) |
Oct 16, 2008 | 2.355 | 2.936 | 2.355 | 2.936 | 188,096 | +0.57(+24.03%) |
Oct 15, 2008 | 2.677 | 2.769 | 2.298 | 2.367 | 344,281 | -0.34(-12.53%) |
Oct 14, 2008 | 2.901 | 2.918 | 2.614 | 2.706 | 117,927 | -0.18(-6.18%) |
Oct 13, 2008 | 2.683 | 2.953 | 2.401 | 2.884 | 223,864 | +0.22(+8.19%) |
Oct 10, 2008 | 1.976 | 2.666 | 1.965 | 2.666 | 340,286 | +0.63(+30.70%) |
Oct 09, 2008 | 2.332 | 2.436 | 2.011 | 2.039 | 202,464 | -0.28(-11.91%) |
Oct 08, 2008 | 2.361 | 2.499 | 2.298 | 2.315 | 200,718 | -0.16(-6.50%) |
Oct 07, 2008 | 2.528 | 2.591 | 2.430 | 2.476 | 210,793 | -0.05(-1.82%) |
Oct 06, 2008 | 2.694 | 2.735 | 2.298 | 2.522 | 309,972 | -0.20(-7.19%) |
Oct 03, 2008 | 2.809 | 3.056 | 2.717 | 2.717 | 162,444 | -0.05(-1.66%) |
Oct 02, 2008 | 2.930 | 3.096 | 2.758 | 2.763 | 223,744 | -0.16(-5.50%) |
Oct 01, 2008 | 3.096 | 3.096 | 2.913 | 2.924 | 66,225 | -0.21(-6.61%) |
Sep 30, 2008 | 2.901 | 3.194 | 2.872 | 3.131 | 130,361 | +0.26(+9.22%) |
Sep 29, 2008 | 3.194 | 3.217 | 2.735 | 2.867 | 149,689 | -0.36(-11.05%) |
Sep 26, 2008 | 3.125 | 3.229 | 3.068 | 3.223 | 168,808 | +0.07(+2.37%) |
Sep 25, 2008 | 3.096 | 3.217 | 3.022 | 3.148 | 93,313 | +0.05(+1.67%) |
Sep 24, 2008 | 3.096 | 3.257 | 3.079 | 3.096 | 70,366 | +0.03(+0.94%) |
Sep 23, 2008 | 3.309 | 3.418 | 3.062 | 3.068 | 145,313 | -0.25(-7.45%) |
Sep 22, 2008 | 3.372 | 3.372 | 3.188 | 3.315 | 91,978 | -0.06(-1.70%) |
Sep 19, 2008 | 3.303 | 3.389 | 3.045 | 3.372 | 651,060 | +0.13(+3.89%) |
Sep 18, 2008 | 2.947 | 3.246 | 2.918 | 3.246 | 241,515 | +0.33(+11.22%) |
Sep 17, 2008 | 3.068 | 3.068 | 2.901 | 2.918 | 154,741 | -0.21(-6.62%) |
Sep 16, 2008 | 3.102 | 3.148 | 2.982 | 3.125 | 153,749 | -0.02(-0.55%) |
Sep 15, 2008 | 3.188 | 3.217 | 3.142 | 3.142 | 80,213 | -0.06(-1.80%) |
Sep 12, 2008 | 3.206 | 3.229 | 3.160 | 3.200 | 168,179 | -0.01(-0.18%) |
Sep 11, 2008 | 3.160 | 3.217 | 3.160 | 3.206 | 148,774 | -0.01(-0.36%) |
Sep 10, 2008 | 3.240 | 3.252 | 3.160 | 3.217 | 211,371 | +0.03(+1.08%) |
Sep 09, 2008 | 3.234 | 3.246 | 3.154 | 3.183 | 109,907 | -0.03(-0.89%) |
Sep 08, 2008 | 3.148 | 3.349 | 3.108 | 3.211 | 192,314 | +0.08(+2.57%) |
Sep 05, 2008 | 3.183 | 3.309 | 2.993 | 3.131 | 239,449 | -0.20(-5.87%) |
Sep 04, 2008 | 3.412 | 3.418 | 3.321 | 3.326 | 100,172 | -0.14(-4.14%) |
Sep 03, 2008 | 3.481 | 3.499 | 3.384 | 3.470 | 79,315 | +0.06(+1.68%) |