Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.774 | 2.774 | 2.774 | 2.774 | 4,697 | +0.05(+2.02%) |
Sep 29, 2009 | 2.756 | 2.756 | 2.637 | 2.719 | 23,440 | -0.10(-3.57%) |
Sep 25, 2009 | 2.756 | 2.820 | 2.820 | 2.820 | 9,284 | +0.05(+1.99%) |
Sep 24, 2009 | 2.774 | 2.792 | 2.756 | 2.765 | 10,158 | -0.07(-2.58%) |
Sep 23, 2009 | 2.801 | 2.838 | 2.774 | 2.838 | 12,665 | -0.04(-1.28%) |
Sep 22, 2009 | 2.792 | 2.875 | 2.765 | 2.875 | 6,319 | +0.04(+1.29%) |
Sep 21, 2009 | 2.865 | 2.875 | 2.838 | 2.838 | 5,438 | -0.02(-0.64%) |
Sep 18, 2009 | 2.920 | 2.939 | 2.798 | 2.856 | 26,374 | -0.13(-4.29%) |
Sep 17, 2009 | 2.948 | 3.003 | 2.792 | 2.984 | 22,927 | +0.04(+1.28%) |
Sep 16, 2009 | 2.893 | 2.966 | 2.775 | 2.947 | 7,993 | -0.02(-0.80%) |
Sep 15, 2009 | 3.085 | 3.085 | 2.792 | 2.971 | 25,423 | +0.02(+0.78%) |
Sep 14, 2009 | 2.948 | 3.131 | 2.737 | 2.948 | 34,457 | -0.34(-10.31%) |
Sep 11, 2009 | 3.140 | 3.287 | 2.929 | 3.287 | 13,525 | -0.03(-0.83%) |
Sep 10, 2009 | 3.131 | 3.433 | 3.131 | 3.314 | 8,716 | +0.15(+4.84%) |
Sep 09, 2009 | 3.303 | 3.326 | 3.161 | 3.161 | 1,442 | -0.26(-7.68%) |
Sep 08, 2009 | 3.149 | 3.424 | 3.149 | 3.424 | 600 | +0.28(+9.04%) |
Sep 04, 2009 | 3.479 | 3.479 | 3.140 | 3.140 | 2,683 | -0.16(-4.72%) |
Sep 03, 2009 | 3.296 | 3.479 | 3.145 | 3.296 | 2,428 | +0.00(+0.00%) |
Sep 02, 2009 | 3.296 | 3.296 | 3.186 | 3.296 | 3,440 | +0.03(+0.84%) |
Sep 01, 2009 | 3.250 | 3.268 | 3.204 | 3.268 | 5,243 | +0.02(+0.56%) |
Aug 28, 2009 | 3.113 | 3.250 | 3.250 | 3.250 | 1,092 | +0.18(+5.97%) |
Aug 27, 2009 | 2.948 | 3.067 | 2.948 | 3.067 | 1,310 | +0.04(+1.21%) |
Aug 25, 2009 | 3.103 | 3.030 | 3.030 | 3.030 | 6,881 | -0.04(-1.19%) |
Aug 21, 2009 | 3.113 | 3.228 | 2.929 | 3.067 | 4,107 | -0.05(-1.47%) |
Aug 20, 2009 | 3.204 | 3.204 | 3.113 | 3.113 | 779 | +0.01(+0.30%) |
Aug 19, 2009 | 3.255 | 3.287 | 2.984 | 3.103 | 5,857 | +0.05(+1.80%) |
Aug 18, 2009 | 3.023 | 3.049 | 3.023 | 3.049 | 273 | +0.11(+3.74%) |
Aug 17, 2009 | 2.939 | 2.939 | 2.939 | 2.939 | 136 | +0.08(+2.89%) |
Aug 14, 2009 | 3.103 | 3.204 | 2.856 | 2.856 | 1,825 | -0.18(-6.02%) |
Aug 13, 2009 | 3.296 | 3.296 | 2.902 | 3.039 | 10,589 | -0.44(-12.63%) |
Aug 12, 2009 | 3.174 | 3.479 | 3.174 | 3.479 | 3,060 | +0.00(+0.00%) |
Aug 11, 2009 | 3.113 | 3.497 | 3.113 | 3.479 | 4,825 | +0.18(+5.56%) |
Aug 10, 2009 | 2.939 | 3.296 | 2.929 | 3.296 | 4,692 | +0.30(+10.09%) |
Aug 07, 2009 | 3.003 | 3.016 | 2.986 | 2.994 | 2,048 | -0.16(-5.22%) |
Aug 06, 2009 | 3.158 | 3.158 | 3.158 | 3.158 | 873 | +0.05(+1.47%) |
Aug 05, 2009 | 3.062 | 3.113 | 3.058 | 3.113 | 3,713 | -0.16(-4.76%) |
Aug 04, 2009 | 3.058 | 3.295 | 3.058 | 3.268 | 3,819 | +0.16(+5.31%) |
Aug 03, 2009 | 3.058 | 3.104 | 3.058 | 3.104 | 2,963 | -0.05(-1.74%) |
Jul 31, 2009 | 2.943 | 3.158 | 2.938 | 3.158 | 1,114 | -0.05(-1.43%) |
Jul 29, 2009 | 3.204 | 3.204 | 3.204 | 3.204 | 2,730 | +0.00(+0.00%) |
Jul 28, 2009 | 3.204 | 3.287 | 3.067 | 3.204 | 6,336 | +0.04(+1.16%) |
Jul 27, 2009 | 3.442 | 3.479 | 3.067 | 3.168 | 16,773 | -0.21(-6.23%) |
Jul 24, 2009 | 3.296 | 3.479 | 3.296 | 3.378 | 9,284 | +0.09(+2.79%) |
Jul 23, 2009 | 3.222 | 3.296 | 3.222 | 3.287 | 1,981 | +0.16(+4.97%) |
Jul 22, 2009 | 3.067 | 3.525 | 3.067 | 3.131 | 7,746 | +0.16(+5.23%) |
Jul 21, 2009 | 3.653 | 3.653 | 2.975 | 2.975 | 4,828 | -0.05(-1.52%) |
Jul 20, 2009 | 3.103 | 3.103 | 3.021 | 3.021 | 2,788 | +0.09(+3.12%) |
Jul 17, 2009 | 2.893 | 2.929 | 2.893 | 2.929 | 2,712 | +0.08(+2.89%) |
Jul 16, 2009 | 2.843 | 2.856 | 2.843 | 2.847 | 599 | +0.05(+1.63%) |
Jul 15, 2009 | 3.103 | 3.103 | 2.801 | 2.801 | 2,398 | -0.02(-0.65%) |
Jul 14, 2009 | 2.838 | 2.838 | 2.820 | 2.820 | 1,136 | -0.02(-0.65%) |
Jul 13, 2009 | 2.765 | 2.838 | 2.765 | 2.838 | 1,140 | +0.05(+1.64%) |
Jul 10, 2009 | 2.774 | 2.856 | 2.774 | 2.792 | 4,381 | +0.04(+1.33%) |
Jul 09, 2009 | 2.756 | 2.838 | 2.756 | 2.756 | 1,119 | -0.04(-1.31%) |
Jul 08, 2009 | 2.838 | 2.838 | 2.756 | 2.792 | 2,490 | -0.06(-2.24%) |
Jul 07, 2009 | 2.792 | 2.893 | 2.792 | 2.856 | 1,092 | +0.10(+3.65%) |
Jul 06, 2009 | 2.756 | 2.756 | 2.756 | 2.756 | 549 | +0.01(+0.33%) |
Jul 02, 2009 | 2.746 | 2.746 | 2.746 | 2.746 | 389 | -0.04(-1.32%) |
Jul 01, 2009 | 2.875 | 3.296 | 2.783 | 2.783 | 10,811 | +0.03(+1.00%) |
Jun 30, 2009 | 2.792 | 2.792 | 2.746 | 2.756 | 6,070 | +0.05(+2.03%) |
Jun 29, 2009 | 2.746 | 2.884 | 2.701 | 2.701 | 2,740 | +0.09(+3.51%) |
Jun 26, 2009 | 2.609 | 2.646 | 2.609 | 2.609 | 645 | -0.09(-3.39%) |
Jun 25, 2009 | 2.655 | 2.701 | 2.572 | 2.701 | 1,420 | +0.37(+15.69%) |
Jun 24, 2009 | 2.756 | 2.820 | 2.334 | 2.334 | 2,583 | -0.24(-9.25%) |
Jun 23, 2009 | 2.574 | 2.574 | 2.572 | 2.572 | 546 | -0.17(-6.33%) |
Jun 22, 2009 | 2.742 | 2.746 | 2.574 | 2.746 | 1,201 | -0.08(-2.91%) |
Jun 19, 2009 | 2.774 | 2.856 | 2.673 | 2.829 | 3,091 | +0.05(+1.98%) |
Jun 18, 2009 | 2.737 | 2.774 | 2.399 | 2.774 | 7,428 | +0.29(+11.81%) |
Jun 17, 2009 | 2.563 | 2.737 | 2.270 | 2.481 | 6,761 | -0.29(-10.56%) |
Jun 15, 2009 | 2.774 | 2.774 | 2.774 | 2.774 | 0 | +0.04(+1.34%) |
Jun 12, 2009 | 2.792 | 2.792 | 2.737 | 2.737 | 2,457 | +0.11(+4.18%) |
Jun 11, 2009 | 2.646 | 2.746 | 2.563 | 2.627 | 12,958 | +0.11(+4.37%) |
Jun 10, 2009 | 2.426 | 2.518 | 2.426 | 2.517 | 23,016 | +0.09(+3.77%) |
Jun 09, 2009 | 2.463 | 2.463 | 2.380 | 2.426 | 2,900 | -0.04(-1.48%) |
Jun 08, 2009 | 2.463 | 2.463 | 2.380 | 2.463 | 1,529 | +0.00(+0.00%) |
Jun 05, 2009 | 2.463 | 2.463 | 2.460 | 2.463 | 4,697 | +0.08(+3.46%) |
Jun 04, 2009 | 2.270 | 2.380 | 2.270 | 2.380 | 983 | -0.08(-3.34%) |
Jun 02, 2009 | 2.463 | 2.463 | 2.447 | 2.463 | 456 | +0.01(+0.37%) |
Jun 01, 2009 | 2.252 | 2.453 | 2.252 | 2.453 | 3,343 | +0.07(+3.08%) |
May 29, 2009 | 2.389 | 2.389 | 2.380 | 2.380 | 1,496 | -0.08(-3.35%) |
May 27, 2009 | 2.426 | 2.463 | 2.463 | 2.463 | 3,932 | -0.03(-1.10%) |
May 26, 2009 | 2.483 | 2.490 | 2.414 | 2.490 | 713 | -0.00(-0.00%) |
May 22, 2009 | 2.444 | 2.490 | 2.444 | 2.490 | 2,184 | +0.05(+2.26%) |
May 20, 2009 | 2.518 | 2.435 | 2.435 | 2.435 | 5,352 | -0.11(-4.32%) |
May 19, 2009 | 2.399 | 2.548 | 2.399 | 2.545 | 1,760 | +0.01(+0.36%) |
May 18, 2009 | 2.518 | 2.545 | 2.389 | 2.536 | 7,537 | +0.16(+6.54%) |
May 15, 2009 | 2.389 | 2.389 | 2.380 | 2.380 | 895 | -0.01(-0.38%) |
May 14, 2009 | 2.389 | 2.389 | 2.380 | 2.389 | 1,529 | +0.01(+0.38%) |
May 13, 2009 | 2.389 | 2.389 | 2.380 | 2.380 | 4,000 | -0.11(-4.41%) |
May 12, 2009 | 2.426 | 2.508 | 2.426 | 2.490 | 1,138 | -0.03(-1.09%) |
May 11, 2009 | 2.435 | 2.518 | 2.435 | 2.518 | 218 | -0.09(-3.51%) |
May 08, 2009 | 2.517 | 2.609 | 2.472 | 2.609 | 1,501 | +0.11(+4.39%) |
May 07, 2009 | 2.691 | 2.691 | 2.472 | 2.499 | 1,529 | -0.16(-6.19%) |
May 06, 2009 | 2.664 | 2.746 | 2.664 | 2.664 | 2,512 | +0.21(+8.58%) |
May 05, 2009 | 2.690 | 2.690 | 2.453 | 2.453 | 226 | -0.11(-4.29%) |
May 04, 2009 | 2.701 | 2.701 | 2.563 | 2.563 | 1,201 | -0.14(-5.08%) |
Apr 30, 2009 | 2.701 | 2.701 | 2.701 | 2.701 | 0 | +0.28(+11.74%) |
Apr 29, 2009 | 2.701 | 2.701 | 2.417 | 2.417 | 4,904 | -0.28(-10.51%) |
Apr 28, 2009 | 2.609 | 2.701 | 2.600 | 2.701 | 7,305 | +0.09(+3.51%) |
Apr 27, 2009 | 2.609 | 2.609 | 2.609 | 2.609 | 764 | +0.05(+1.79%) |
Apr 24, 2009 | 2.518 | 2.563 | 2.518 | 2.563 | 1,708 | +0.00(+0.04%) |
Apr 23, 2009 | 2.554 | 2.563 | 2.554 | 2.562 | 2,298 | +0.03(+1.05%) |
Apr 22, 2009 | 2.536 | 2.536 | 2.536 | 2.536 | 218 | -0.02(-0.72%) |
Apr 21, 2009 | 2.554 | 2.554 | 2.554 | 2.554 | 327 | +0.01(+0.36%) |
Apr 20, 2009 | 2.298 | 2.563 | 2.298 | 2.545 | 6,096 | -0.02(-0.71%) |
Apr 17, 2009 | 2.536 | 2.563 | 2.426 | 2.563 | 7,683 | +0.04(+1.45%) |
Apr 16, 2009 | 2.334 | 2.527 | 2.334 | 2.527 | 5,882 | +0.16(+6.56%) |
Apr 15, 2009 | 2.307 | 2.371 | 2.289 | 2.371 | 2,786 | +0.16(+7.47%) |
Apr 14, 2009 | 2.197 | 2.298 | 2.197 | 2.206 | 928 | -0.04(-1.63%) |
Apr 13, 2009 | 2.197 | 2.243 | 2.197 | 2.243 | 790 | +0.05(+2.08%) |
Apr 09, 2009 | 2.087 | 2.197 | 2.087 | 2.197 | 1,083 | +0.02(+0.84%) |
Apr 08, 2009 | 2.087 | 2.179 | 2.087 | 2.179 | 1,829 | +0.09(+4.39%) |
Apr 07, 2009 | 2.197 | 2.197 | 2.087 | 2.087 | 218 | -0.06(-2.98%) |
Apr 06, 2009 | 2.280 | 2.280 | 2.151 | 2.151 | 3,309 | -0.11(-4.85%) |
Apr 03, 2009 | 2.289 | 2.380 | 2.106 | 2.261 | 5,721 | +0.02(+0.81%) |
Apr 02, 2009 | 2.151 | 2.243 | 2.078 | 2.243 | 2,628 | +0.05(+2.09%) |
Apr 01, 2009 | 2.188 | 2.197 | 2.014 | 2.197 | 3,163 | +0.01(+0.42%) |
Mar 31, 2009 | 2.106 | 2.197 | 2.032 | 2.188 | 3,226 | +0.25(+12.74%) |
Mar 30, 2009 | 1.941 | 1.941 | 1.941 | 1.941 | 109 | -0.32(-14.17%) |
Mar 26, 2009 | 1.939 | 2.289 | 1.939 | 2.261 | 5,411 | +0.34(+17.62%) |
Mar 24, 2009 | 2.106 | 2.106 | 1.922 | 1.922 | 3,642 | -0.09(-4.54%) |
Mar 23, 2009 | 1.935 | 2.014 | 1.935 | 2.014 | 379 | +0.05(+2.32%) |
Mar 20, 2009 | 1.977 | 2.005 | 1.968 | 1.968 | 710 | +0.00(+0.00%) |
Mar 19, 2009 | 1.895 | 1.977 | 1.877 | 1.968 | 5,197 | +0.14(+7.49%) |
Mar 18, 2009 | 1.785 | 1.895 | 1.785 | 1.831 | 12,974 | +0.05(+2.57%) |
Mar 17, 2009 | 1.785 | 1.785 | 1.739 | 1.785 | 2,888 | -0.06(-3.47%) |
Mar 16, 2009 | 1.807 | 1.849 | 1.749 | 1.849 | 6,725 | +0.03(+1.51%) |
Mar 13, 2009 | 1.721 | 1.822 | 1.712 | 1.822 | 6,668 | +0.13(+7.57%) |
Mar 12, 2009 | 1.684 | 1.721 | 1.648 | 1.694 | 23,253 | +0.04(+2.21%) |
Mar 11, 2009 | 1.703 | 1.721 | 1.648 | 1.657 | 15,292 | -0.05(-2.68%) |
Mar 10, 2009 | 1.739 | 1.739 | 1.657 | 1.703 | 2,773 | +0.06(+3.90%) |
Mar 09, 2009 | 1.639 | 1.648 | 1.630 | 1.639 | 5,600 | +0.01(+0.56%) |
Mar 06, 2009 | 1.813 | 1.813 | 1.630 | 1.630 | 14,784 | -0.18(-10.11%) |
Mar 05, 2009 | 1.853 | 1.853 | 1.813 | 1.813 | 1,214 | -0.04(-1.97%) |
Mar 04, 2009 | 1.904 | 1.904 | 1.831 | 1.849 | 13,613 | -0.06(-3.35%) |
Mar 02, 2009 | 1.977 | 1.977 | 1.913 | 1.913 | 655 | -0.07(-3.69%) |
Feb 27, 2009 | 1.922 | 1.996 | 1.913 | 1.987 | 11,502 | -0.04(-1.81%) |
Feb 26, 2009 | 2.023 | 2.032 | 1.877 | 2.023 | 1,708 | +0.01(+0.45%) |
Feb 25, 2009 | 2.032 | 2.032 | 2.014 | 2.014 | 5,351 | -0.02(-0.90%) |
Feb 24, 2009 | 2.073 | 2.073 | 2.032 | 2.032 | 382 | -0.01(-0.39%) |
Feb 23, 2009 | 2.060 | 2.078 | 2.040 | 2.040 | 655 | -0.06(-2.67%) |
Feb 20, 2009 | 2.115 | 2.115 | 2.060 | 2.096 | 7,700 | -0.01(-0.43%) |
Feb 18, 2009 | 2.078 | 2.106 | 2.106 | 2.106 | 6,444 | -0.04(-1.92%) |
Feb 17, 2009 | 2.137 | 2.147 | 2.124 | 2.147 | 573 | -0.21(-8.75%) |
Feb 12, 2009 | 2.280 | 2.353 | 2.353 | 2.353 | 3,386 | +0.25(+11.74%) |
Feb 11, 2009 | 2.197 | 2.197 | 2.106 | 2.106 | 4,539 | -0.18(-8.00%) |
Feb 10, 2009 | 2.307 | 2.307 | 2.289 | 2.289 | 3,972 | -0.09(-3.85%) |
Feb 09, 2009 | 2.380 | 2.380 | 2.380 | 2.380 | 218 | +0.01(+0.39%) |
Feb 06, 2009 | 2.490 | 2.490 | 2.289 | 2.371 | 3,781 | +0.08(+3.60%) |
Feb 05, 2009 | 2.289 | 2.463 | 2.289 | 2.289 | 7,524 | +0.04(+1.63%) |
Feb 04, 2009 | 2.172 | 2.481 | 2.106 | 2.252 | 9,666 | +0.23(+11.31%) |
Feb 03, 2009 | 2.499 | 2.554 | 2.005 | 2.023 | 32,989 | -0.46(-18.45%) |
Feb 02, 2009 | 2.655 | 2.655 | 2.481 | 2.481 | 11,141 | -0.13(-4.91%) |
Jan 30, 2009 | 2.701 | 2.701 | 2.572 | 2.609 | 3,326 | -0.19(-6.86%) |
Jan 29, 2009 | 2.691 | 2.801 | 2.691 | 2.801 | 655 | +0.04(+1.32%) |
Jan 28, 2009 | 2.746 | 2.765 | 2.746 | 2.765 | 4,816 | +0.02(+0.67%) |
Jan 27, 2009 | 2.710 | 2.746 | 2.710 | 2.746 | 2,102 | +0.07(+2.74%) |
Jan 22, 2009 | 2.691 | 2.673 | 2.673 | 2.673 | 1,638 | -0.05(-2.01%) |
Jan 21, 2009 | 2.756 | 2.756 | 2.673 | 2.728 | 4,846 | -0.02(-0.67%) |
Jan 20, 2009 | 2.756 | 2.756 | 2.746 | 2.746 | 2,257 | -0.13(-4.46%) |
Jan 16, 2009 | 2.865 | 2.874 | 2.765 | 2.874 | 9,667 | -0.10(-3.29%) |
Jan 15, 2009 | 2.972 | 2.972 | 2.972 | 2.972 | 409 | +0.04(+1.46%) |
Jan 13, 2009 | 2.929 | 2.929 | 2.929 | 2.929 | 0 | +0.00(+0.00%) |
Jan 12, 2009 | 3.277 | 3.277 | 2.929 | 2.929 | 4,778 | -0.28(-8.83%) |
Jan 09, 2009 | 3.341 | 3.341 | 2.984 | 3.213 | 5,144 | -0.08(-2.50%) |
Jan 08, 2009 | 3.149 | 3.296 | 3.149 | 3.296 | 5,243 | +0.11(+3.45%) |
Jan 07, 2009 | 3.094 | 3.213 | 3.094 | 3.186 | 4,587 | +0.08(+2.66%) |
Jan 06, 2009 | 2.993 | 3.103 | 2.810 | 3.103 | 3,723 | +0.11(+3.67%) |
Jan 05, 2009 | 2.911 | 3.021 | 2.756 | 2.994 | 6,002 | +0.11(+3.81%) |
Jan 02, 2009 | 2.545 | 2.929 | 2.508 | 2.884 | 15,572 | +0.40(+16.24%) |
Dec 31, 2008 | 2.426 | 2.481 | 2.353 | 2.481 | 3,646 | +0.05(+2.26%) |
Dec 30, 2008 | 2.316 | 2.426 | 2.289 | 2.426 | 6,900 | +0.05(+1.92%) |
Dec 29, 2008 | 2.389 | 2.389 | 2.344 | 2.380 | 4,642 | -0.14(-5.45%) |
Dec 26, 2008 | 2.399 | 2.527 | 2.399 | 2.518 | 1,092 | +0.08(+3.38%) |
Dec 24, 2008 | 2.417 | 2.453 | 2.417 | 2.435 | 1,119 | +0.06(+2.31%) |
Dec 23, 2008 | 2.426 | 2.426 | 2.380 | 2.380 | 5,516 | -0.11(-4.41%) |
Dec 22, 2008 | 2.527 | 2.527 | 2.415 | 2.490 | 2,840 | -0.09(-3.55%) |
Dec 19, 2008 | 2.728 | 2.728 | 2.518 | 2.582 | 5,918 | -0.13(-4.73%) |
Dec 18, 2008 | 2.472 | 2.722 | 2.472 | 2.710 | 18,644 | +0.24(+9.63%) |
Dec 17, 2008 | 2.426 | 2.472 | 2.380 | 2.472 | 6,467 | +0.05(+1.89%) |
Dec 16, 2008 | 2.499 | 2.582 | 2.380 | 2.426 | 6,226 | -0.05(-2.21%) |
Dec 15, 2008 | 2.481 | 2.527 | 2.481 | 2.481 | 18,023 | +0.00(+0.00%) |
Dec 12, 2008 | 2.573 | 2.573 | 2.481 | 2.481 | 5,352 | -0.08(-3.21%) |
Dec 11, 2008 | 2.463 | 2.655 | 2.463 | 2.563 | 7,479 | +0.10(+4.09%) |
Dec 10, 2008 | 2.499 | 2.563 | 2.426 | 2.463 | 3,453 | +0.04(+1.51%) |
Dec 09, 2008 | 2.426 | 2.453 | 2.380 | 2.426 | 14,473 | +0.03(+1.15%) |
Dec 08, 2008 | 2.472 | 2.518 | 2.289 | 2.399 | 5,024 | +0.04(+1.55%) |
Dec 05, 2008 | 2.298 | 2.435 | 2.289 | 2.362 | 20,076 | +0.06(+2.79%) |
Dec 04, 2008 | 2.426 | 2.426 | 2.298 | 2.298 | 3,468 | -0.13(-5.28%) |
Dec 03, 2008 | 2.426 | 2.472 | 2.417 | 2.426 | 9,054 | +0.05(+1.92%) |
Dec 02, 2008 | 2.453 | 2.463 | 2.380 | 2.380 | 9,284 | -0.07(-2.99%) |
Dec 01, 2008 | 2.563 | 2.627 | 2.453 | 2.453 | 18,615 | -0.27(-10.07%) |
Nov 28, 2008 | 2.637 | 2.728 | 2.472 | 2.728 | 4,456 | +0.08(+3.11%) |
Nov 26, 2008 | 2.499 | 2.646 | 2.444 | 2.646 | 7,915 | +0.20(+8.24%) |
Nov 25, 2008 | 2.307 | 2.444 | 2.307 | 2.444 | 4,205 | +0.13(+5.53%) |
Nov 24, 2008 | 2.728 | 2.728 | 2.316 | 2.316 | 13,770 | -0.20(-8.00%) |
Nov 21, 2008 | 2.717 | 2.746 | 2.380 | 2.518 | 30,143 | -0.23(-8.33%) |
Nov 20, 2008 | 2.929 | 2.930 | 2.746 | 2.746 | 28,941 | -0.18(-6.25%) |
Nov 19, 2008 | 3.122 | 3.122 | 2.929 | 2.929 | 3,604 | -0.18(-5.88%) |
Nov 18, 2008 | 3.287 | 3.287 | 3.021 | 3.113 | 7,864 | -0.29(-8.48%) |
Nov 17, 2008 | 3.314 | 3.410 | 3.222 | 3.401 | 6,444 | -0.11(-3.00%) |
Nov 14, 2008 | 3.341 | 3.552 | 3.296 | 3.506 | 13,339 | -0.02(-0.52%) |
Nov 13, 2008 | 3.735 | 3.735 | 3.479 | 3.525 | 5,031 | -0.14(-3.75%) |
Nov 12, 2008 | 3.937 | 3.937 | 2.041 | 3.662 | 21,256 | -0.39(-9.71%) |
Nov 11, 2008 | 4.284 | 4.286 | 4.056 | 4.056 | 1,841 | -0.17(-4.11%) |
Nov 10, 2008 | 4.303 | 4.358 | 4.229 | 4.229 | 2,075 | +0.02(+0.43%) |
Nov 07, 2008 | 4.220 | 4.248 | 4.202 | 4.211 | 7,466 | +0.04(+0.88%) |
Nov 06, 2008 | 4.074 | 4.211 | 4.046 | 4.175 | 12,124 | -0.04(-0.87%) |
Nov 05, 2008 | 4.211 | 4.294 | 4.211 | 4.211 | 9,465 | -0.01(-0.22%) |
Nov 04, 2008 | 4.291 | 4.303 | 4.202 | 4.220 | 3,757 | +0.01(+0.22%) |
Nov 03, 2008 | 4.207 | 4.211 | 4.129 | 4.211 | 2,610 | +0.01(+0.22%) |
Oct 31, 2008 | 3.973 | 4.211 | 3.937 | 4.202 | 5,996 | +0.27(+6.74%) |
Oct 30, 2008 | 3.772 | 3.937 | 3.772 | 3.937 | 2,091 | -0.05(-1.15%) |
Oct 29, 2008 | 3.753 | 3.982 | 3.744 | 3.982 | 4,322 | +0.25(+6.62%) |
Oct 28, 2008 | 3.753 | 3.753 | 3.607 | 3.735 | 4,900 | -0.02(-0.49%) |
Oct 27, 2008 | 3.735 | 3.753 | 3.735 | 3.753 | 873 | +0.10(+2.76%) |
Oct 24, 2008 | 3.708 | 3.799 | 3.607 | 3.653 | 6,078 | -0.19(-5.00%) |
Oct 23, 2008 | 3.845 | 3.845 | 3.845 | 3.845 | 0 | +0.00(+0.00%) |
Oct 22, 2008 | 3.799 | 3.845 | 3.799 | 3.845 | 2,894 | -0.14(-3.45%) |
Oct 21, 2008 | 3.753 | 3.982 | 3.753 | 3.982 | 4,422 | +0.03(+0.69%) |
Oct 20, 2008 | 3.955 | 3.955 | 3.955 | 3.955 | 0 | +0.00(+0.00%) |
Oct 17, 2008 | 3.744 | 4.120 | 3.689 | 3.955 | 4,086 | +0.20(+5.21%) |
Oct 16, 2008 | 3.616 | 3.836 | 3.616 | 3.759 | 4,423 | +0.23(+6.65%) |
Oct 15, 2008 | 3.616 | 3.633 | 3.497 | 3.525 | 15,101 | -0.31(-8.11%) |
Oct 14, 2008 | 4.467 | 4.467 | 3.579 | 3.836 | 9,603 | -0.14(-3.50%) |
Oct 13, 2008 | 3.671 | 4.019 | 3.552 | 3.975 | 6,270 | +0.53(+15.48%) |
Oct 10, 2008 | 3.296 | 4.458 | 3.213 | 3.442 | 44,906 | -0.05(-1.31%) |
Oct 09, 2008 | 3.662 | 3.671 | 3.433 | 3.488 | 15,494 | -0.24(-6.39%) |
Oct 08, 2008 | 3.702 | 4.330 | 3.662 | 3.726 | 20,041 | -0.31(-7.71%) |
Oct 07, 2008 | 3.671 | 4.037 | 3.662 | 4.037 | 18,919 | +0.17(+4.50%) |
Oct 06, 2008 | 4.001 | 4.001 | 3.579 | 3.863 | 14,161 | -0.12(-2.99%) |
Oct 03, 2008 | 3.927 | 4.202 | 3.927 | 3.982 | 8,301 | +0.02(+0.46%) |
Oct 02, 2008 | 3.937 | 4.120 | 3.863 | 3.964 | 10,444 | -0.06(-1.59%) |