Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.744 | 3.863 | 3.744 | 3.803 | 14,363 | +0.06(+1.59%) |
Jul 30, 2009 | 3.803 | 4.033 | 3.744 | 3.744 | 38,539 | -0.03(-0.90%) |
Jul 29, 2009 | 3.735 | 3.982 | 3.480 | 3.778 | 96,386 | -0.01(-0.22%) |
Jul 28, 2009 | 3.829 | 3.880 | 3.701 | 3.786 | 47,514 | -0.04(-1.11%) |
Jul 27, 2009 | 3.947 | 3.948 | 3.829 | 3.829 | 31,481 | -0.13(-3.23%) |
Jul 24, 2009 | 3.922 | 4.037 | 3.812 | 3.956 | 38,827 | +0.00(+0.00%) |
Jul 23, 2009 | 3.897 | 3.999 | 3.863 | 3.956 | 51,045 | +0.05(+1.31%) |
Jul 22, 2009 | 3.905 | 4.016 | 3.854 | 3.905 | 56,315 | -0.04(-1.08%) |
Jul 21, 2009 | 4.075 | 4.135 | 3.718 | 3.948 | 96,245 | -0.04(-1.07%) |
Jul 20, 2009 | 4.186 | 4.211 | 3.914 | 3.990 | 39,678 | -0.09(-2.29%) |
Jul 17, 2009 | 4.126 | 4.177 | 4.084 | 4.084 | 11,006 | -0.02(-0.42%) |
Jul 16, 2009 | 4.118 | 4.305 | 4.067 | 4.101 | 43,018 | -0.04(-1.03%) |
Jul 15, 2009 | 4.220 | 4.271 | 4.058 | 4.143 | 42,235 | +0.01(+0.21%) |
Jul 14, 2009 | 4.101 | 4.271 | 4.084 | 4.135 | 32,826 | +0.13(+3.18%) |
Jul 13, 2009 | 3.897 | 4.152 | 3.829 | 4.007 | 52,614 | +0.03(+0.86%) |
Jul 10, 2009 | 4.041 | 4.073 | 3.973 | 3.973 | 19,777 | -0.09(-2.10%) |
Jul 09, 2009 | 4.101 | 4.203 | 4.050 | 4.058 | 31,175 | -0.01(-0.21%) |
Jul 08, 2009 | 4.211 | 4.220 | 4.050 | 4.067 | 38,069 | -0.12(-2.85%) |
Jul 07, 2009 | 4.297 | 4.322 | 4.169 | 4.186 | 35,840 | -0.04(-1.01%) |
Jul 06, 2009 | 4.305 | 4.373 | 4.220 | 4.228 | 46,366 | -0.19(-4.24%) |
Jul 02, 2009 | 4.416 | 4.577 | 4.382 | 4.416 | 21,087 | -0.10(-2.26%) |
Jul 01, 2009 | 4.462 | 4.722 | 4.407 | 4.518 | 88,702 | +0.10(+2.31%) |
Jun 30, 2009 | 4.356 | 4.577 | 4.271 | 4.416 | 58,603 | +0.06(+1.37%) |
Jun 29, 2009 | 4.288 | 4.526 | 4.254 | 4.356 | 162,948 | +0.14(+3.43%) |
Jun 26, 2009 | 4.484 | 4.620 | 4.203 | 4.211 | 2,086,388 | -0.31(-6.78%) |
Jun 25, 2009 | 4.560 | 4.628 | 4.322 | 4.518 | 86,628 | +0.13(+2.91%) |
Jun 24, 2009 | 4.484 | 4.492 | 4.356 | 4.390 | 45,897 | -0.04(-0.96%) |
Jun 23, 2009 | 4.279 | 4.458 | 4.254 | 4.433 | 45,283 | +0.18(+4.20%) |
Jun 22, 2009 | 4.560 | 4.560 | 4.254 | 4.254 | 88,314 | -0.38(-8.26%) |
Jun 19, 2009 | 4.713 | 4.790 | 4.560 | 4.637 | 155,060 | -0.02(-0.37%) |
Jun 18, 2009 | 4.535 | 4.662 | 4.382 | 4.654 | 76,241 | +0.13(+2.82%) |
Jun 17, 2009 | 4.696 | 4.773 | 4.509 | 4.526 | 51,485 | -0.15(-3.27%) |
Jun 16, 2009 | 4.833 | 4.833 | 4.679 | 4.679 | 41,289 | -0.09(-1.79%) |
Jun 15, 2009 | 4.722 | 4.807 | 4.586 | 4.764 | 62,213 | +0.02(+0.36%) |
Jun 12, 2009 | 4.739 | 4.816 | 4.620 | 4.747 | 79,049 | -0.03(-0.53%) |
Jun 11, 2009 | 4.314 | 4.790 | 4.314 | 4.773 | 109,888 | +0.44(+10.22%) |
Jun 10, 2009 | 4.331 | 4.496 | 4.314 | 4.331 | 77,838 | +0.00(+0.00%) |
Jun 09, 2009 | 4.603 | 4.603 | 4.305 | 4.331 | 66,683 | -0.23(-5.04%) |
Jun 08, 2009 | 4.679 | 4.892 | 4.552 | 4.560 | 55,004 | -0.11(-2.37%) |
Jun 05, 2009 | 4.501 | 4.790 | 4.433 | 4.671 | 182,613 | +0.11(+2.43%) |
Jun 04, 2009 | 4.475 | 4.637 | 4.416 | 4.560 | 124,951 | +0.09(+2.10%) |
Jun 03, 2009 | 4.892 | 4.892 | 4.433 | 4.467 | 205,395 | -1.00(-18.22%) |
Jun 02, 2009 | 4.781 | 5.530 | 4.781 | 5.462 | 98,888 | +0.53(+10.69%) |
Jun 01, 2009 | 4.288 | 5.088 | 4.288 | 4.935 | 110,685 | +0.60(+13.95%) |
May 29, 2009 | 4.535 | 4.535 | 4.254 | 4.331 | 40,203 | +0.00(+0.00%) |
May 28, 2009 | 4.424 | 4.467 | 4.288 | 4.331 | 32,008 | -0.04(-0.97%) |
May 27, 2009 | 4.305 | 4.441 | 4.203 | 4.373 | 42,665 | +0.05(+1.18%) |
May 26, 2009 | 4.220 | 4.407 | 4.220 | 4.322 | 47,475 | +0.10(+2.42%) |
May 22, 2009 | 4.382 | 4.484 | 4.211 | 4.220 | 9,727 | -0.14(-3.31%) |
May 21, 2009 | 4.407 | 4.421 | 4.228 | 4.365 | 50,433 | -0.07(-1.54%) |
May 20, 2009 | 4.467 | 4.628 | 4.399 | 4.433 | 46,014 | +0.01(+0.19%) |
May 19, 2009 | 4.484 | 4.509 | 4.322 | 4.424 | 47,589 | -0.10(-2.26%) |
May 18, 2009 | 4.314 | 4.543 | 4.169 | 4.526 | 124,637 | +0.26(+6.19%) |
May 15, 2009 | 4.390 | 4.407 | 4.143 | 4.262 | 99,846 | -0.14(-3.09%) |
May 14, 2009 | 4.322 | 4.433 | 4.101 | 4.399 | 36,311 | +0.11(+2.58%) |
May 13, 2009 | 4.654 | 4.654 | 4.194 | 4.288 | 86,483 | -0.43(-9.03%) |
May 12, 2009 | 4.773 | 4.875 | 4.586 | 4.713 | 38,948 | +0.13(+2.78%) |
May 11, 2009 | 4.637 | 4.637 | 4.501 | 4.586 | 18,180 | -0.11(-2.36%) |
May 08, 2009 | 4.713 | 4.747 | 4.620 | 4.696 | 70,161 | +0.19(+4.15%) |
May 07, 2009 | 4.433 | 4.696 | 4.399 | 4.509 | 92,995 | +0.26(+6.00%) |
May 06, 2009 | 4.101 | 4.382 | 4.101 | 4.254 | 38,385 | +0.21(+5.26%) |
May 05, 2009 | 4.390 | 4.433 | 3.999 | 4.041 | 36,469 | -0.36(-8.12%) |
May 04, 2009 | 4.416 | 4.450 | 3.956 | 4.399 | 50,296 | +0.42(+10.47%) |
May 01, 2009 | 3.803 | 4.024 | 3.803 | 3.982 | 35,551 | +0.15(+4.00%) |
Apr 30, 2009 | 3.804 | 3.914 | 3.658 | 3.829 | 93,161 | +0.13(+3.45%) |
Apr 29, 2009 | 3.344 | 3.726 | 3.297 | 3.701 | 85,744 | +0.37(+11.25%) |
Apr 28, 2009 | 3.259 | 3.446 | 3.259 | 3.327 | 20,878 | +0.03(+0.77%) |
Apr 27, 2009 | 3.344 | 3.361 | 3.293 | 3.301 | 24,454 | -0.13(-3.72%) |
Apr 24, 2009 | 3.403 | 3.514 | 3.335 | 3.429 | 17,722 | +0.07(+2.03%) |
Apr 23, 2009 | 3.514 | 3.531 | 3.361 | 3.361 | 17,105 | -0.15(-4.36%) |
Apr 22, 2009 | 3.454 | 3.544 | 3.199 | 3.514 | 46,601 | -0.01(-0.24%) |
Apr 21, 2009 | 3.148 | 3.522 | 3.088 | 3.522 | 13,560 | +0.37(+11.89%) |
Apr 20, 2009 | 3.259 | 3.293 | 3.122 | 3.148 | 26,538 | -0.20(-5.85%) |
Apr 17, 2009 | 3.616 | 3.616 | 3.276 | 3.344 | 53,870 | -0.26(-7.09%) |
Apr 16, 2009 | 3.548 | 3.599 | 3.403 | 3.599 | 26,824 | +0.08(+2.17%) |
Apr 15, 2009 | 3.650 | 3.650 | 3.412 | 3.522 | 21,599 | -0.08(-2.13%) |
Apr 14, 2009 | 3.871 | 3.871 | 3.531 | 3.599 | 39,528 | -0.35(-8.84%) |
Apr 13, 2009 | 3.897 | 4.058 | 3.744 | 3.948 | 39,192 | +0.01(+0.22%) |
Apr 09, 2009 | 3.633 | 4.016 | 3.633 | 3.939 | 45,002 | +0.37(+10.50%) |
Apr 08, 2009 | 3.497 | 3.812 | 3.480 | 3.565 | 42,255 | +0.09(+2.45%) |
Apr 07, 2009 | 3.735 | 3.778 | 3.429 | 3.480 | 37,085 | -0.30(-7.88%) |
Apr 06, 2009 | 3.658 | 3.803 | 3.624 | 3.778 | 43,150 | +0.08(+2.07%) |
Apr 03, 2009 | 3.531 | 3.726 | 3.403 | 3.701 | 70,401 | +0.22(+6.36%) |
Apr 02, 2009 | 3.301 | 3.548 | 3.293 | 3.480 | 80,349 | +0.21(+6.51%) |
Apr 01, 2009 | 3.071 | 3.378 | 3.071 | 3.267 | 54,789 | +0.03(+0.79%) |
Mar 31, 2009 | 3.352 | 3.378 | 3.190 | 3.242 | 48,342 | -0.06(-1.80%) |
Mar 30, 2009 | 3.488 | 3.488 | 3.233 | 3.301 | 25,060 | -0.43(-11.42%) |
Mar 26, 2009 | 3.565 | 3.726 | 3.531 | 3.726 | 40,371 | +0.20(+5.54%) |
Mar 25, 2009 | 3.412 | 3.531 | 3.318 | 3.531 | 40,322 | +0.15(+4.53%) |
Mar 24, 2009 | 3.446 | 3.488 | 3.378 | 3.378 | 23,804 | -0.11(-3.17%) |
Mar 23, 2009 | 3.471 | 3.539 | 3.225 | 3.488 | 61,395 | +0.37(+11.72%) |
Mar 20, 2009 | 3.437 | 3.437 | 3.122 | 3.122 | 71,333 | -0.28(-8.25%) |
Mar 19, 2009 | 3.182 | 3.531 | 3.131 | 3.403 | 87,761 | +0.28(+8.99%) |
Mar 18, 2009 | 2.765 | 3.122 | 2.765 | 3.122 | 46,251 | +0.33(+11.89%) |
Mar 17, 2009 | 2.689 | 2.808 | 2.552 | 2.791 | 26,827 | +0.09(+3.47%) |
Mar 16, 2009 | 2.816 | 2.828 | 2.671 | 2.697 | 28,850 | -0.04(-1.55%) |
Mar 13, 2009 | 2.603 | 2.816 | 2.510 | 2.740 | 32,737 | +0.16(+6.27%) |
Mar 12, 2009 | 2.323 | 2.680 | 2.297 | 2.578 | 116,372 | +0.26(+10.99%) |
Mar 11, 2009 | 2.255 | 2.348 | 2.255 | 2.323 | 68,333 | +0.07(+3.02%) |
Mar 10, 2009 | 2.093 | 2.263 | 1.974 | 2.255 | 99,158 | +0.20(+9.96%) |
Mar 09, 2009 | 2.042 | 2.101 | 2.042 | 2.050 | 16,466 | -0.02(-0.82%) |
Mar 06, 2009 | 2.178 | 2.229 | 2.008 | 2.067 | 32,179 | -0.08(-3.57%) |
Mar 05, 2009 | 2.306 | 2.425 | 2.025 | 2.144 | 150,559 | -0.21(-9.02%) |
Mar 04, 2009 | 2.348 | 2.510 | 2.314 | 2.357 | 116,686 | -0.21(-8.28%) |
Mar 02, 2009 | 2.799 | 2.799 | 2.561 | 2.569 | 78,480 | -0.29(-10.12%) |
Feb 27, 2009 | 2.927 | 2.952 | 2.799 | 2.859 | 34,388 | -0.11(-3.73%) |
Feb 26, 2009 | 2.893 | 3.054 | 2.884 | 2.969 | 77,387 | +0.10(+3.56%) |
Feb 25, 2009 | 2.935 | 2.952 | 2.859 | 2.867 | 57,687 | -0.06(-2.04%) |
Feb 24, 2009 | 2.595 | 2.935 | 2.569 | 2.927 | 114,381 | +0.25(+9.21%) |
Feb 23, 2009 | 2.867 | 2.893 | 2.595 | 2.680 | 43,429 | -0.15(-5.41%) |
Feb 20, 2009 | 2.808 | 2.952 | 2.782 | 2.833 | 38,776 | +0.04(+1.52%) |
Feb 19, 2009 | 3.020 | 3.020 | 2.791 | 2.791 | 17,256 | -0.19(-6.29%) |
Feb 18, 2009 | 2.995 | 2.995 | 2.816 | 2.978 | 34,606 | +0.00(+0.00%) |
Feb 17, 2009 | 3.012 | 3.022 | 2.978 | 2.978 | 21,231 | -0.17(-5.41%) |
Feb 13, 2009 | 3.165 | 3.259 | 3.071 | 3.148 | 20,606 | +0.04(+1.37%) |
Feb 12, 2009 | 3.088 | 3.224 | 3.037 | 3.105 | 27,269 | -0.11(-3.44%) |
Feb 11, 2009 | 3.250 | 3.616 | 3.199 | 3.216 | 34,079 | +0.08(+2.44%) |
Feb 10, 2009 | 3.216 | 3.318 | 3.139 | 3.139 | 31,447 | -0.09(-2.64%) |
Feb 09, 2009 | 3.165 | 3.233 | 3.165 | 3.225 | 35,412 | +0.03(+1.07%) |
Feb 06, 2009 | 3.139 | 3.216 | 3.063 | 3.190 | 42,494 | +0.04(+1.35%) |
Feb 05, 2009 | 2.978 | 3.156 | 2.952 | 3.148 | 47,953 | +0.14(+4.82%) |
Feb 04, 2009 | 2.935 | 3.020 | 2.893 | 3.003 | 172,968 | +0.13(+4.44%) |
Feb 03, 2009 | 2.910 | 3.046 | 2.876 | 2.876 | 64,159 | +0.00(+0.00%) |
Feb 02, 2009 | 3.046 | 3.114 | 2.782 | 2.876 | 173,273 | -0.20(-6.63%) |
Jan 30, 2009 | 3.190 | 3.190 | 2.995 | 3.080 | 50,043 | -0.08(-2.43%) |
Jan 29, 2009 | 3.267 | 3.267 | 3.071 | 3.156 | 37,019 | -0.14(-4.13%) |
Jan 28, 2009 | 3.156 | 3.293 | 3.139 | 3.293 | 102,541 | +0.18(+5.74%) |
Jan 27, 2009 | 2.961 | 3.165 | 2.944 | 3.114 | 87,697 | +0.16(+5.48%) |
Jan 26, 2009 | 2.774 | 2.986 | 2.774 | 2.952 | 47,815 | +0.20(+7.10%) |
Jan 23, 2009 | 2.833 | 2.859 | 2.723 | 2.757 | 41,293 | -0.14(-4.71%) |
Jan 22, 2009 | 2.995 | 3.020 | 2.850 | 2.893 | 47,171 | -0.18(-5.82%) |
Jan 21, 2009 | 2.961 | 3.071 | 2.893 | 3.071 | 24,057 | +0.14(+4.94%) |
Jan 20, 2009 | 3.097 | 3.097 | 2.842 | 2.927 | 50,647 | -0.20(-6.52%) |
Jan 16, 2009 | 3.216 | 3.216 | 3.003 | 3.131 | 57,414 | -0.06(-1.87%) |
Jan 15, 2009 | 3.020 | 3.199 | 2.833 | 3.190 | 88,713 | +0.17(+5.63%) |
Jan 14, 2009 | 3.173 | 3.267 | 3.012 | 3.020 | 53,817 | -0.20(-6.33%) |
Jan 13, 2009 | 3.225 | 3.318 | 3.190 | 3.225 | 65,877 | -0.02(-0.52%) |
Jan 12, 2009 | 3.599 | 3.599 | 3.190 | 3.242 | 104,245 | -0.36(-9.93%) |
Jan 09, 2009 | 3.812 | 3.812 | 3.565 | 3.599 | 62,998 | -0.22(-5.79%) |
Jan 08, 2009 | 3.973 | 3.982 | 3.744 | 3.820 | 66,592 | -0.19(-4.67%) |
Jan 07, 2009 | 4.050 | 4.169 | 3.701 | 4.007 | 90,657 | -0.04(-1.05%) |
Jan 06, 2009 | 3.692 | 4.152 | 3.692 | 4.050 | 117,318 | +0.40(+10.96%) |
Jan 05, 2009 | 3.582 | 3.735 | 3.497 | 3.650 | 65,588 | +0.09(+2.39%) |
Jan 02, 2009 | 3.395 | 3.650 | 3.190 | 3.565 | 177,572 | +0.19(+5.54%) |
Dec 31, 2008 | 3.208 | 3.463 | 3.165 | 3.378 | 107,877 | +0.15(+4.75%) |
Dec 30, 2008 | 3.139 | 3.250 | 3.029 | 3.225 | 157,808 | +0.09(+2.99%) |
Dec 29, 2008 | 2.952 | 3.139 | 2.952 | 3.131 | 157,711 | +0.08(+2.51%) |
Dec 26, 2008 | 3.046 | 3.063 | 2.952 | 3.054 | 29,437 | +0.08(+2.57%) |
Dec 24, 2008 | 3.029 | 3.029 | 2.808 | 2.978 | 98,587 | -0.07(-2.23%) |
Dec 23, 2008 | 3.097 | 3.122 | 2.944 | 3.046 | 95,395 | -0.03(-0.83%) |
Dec 22, 2008 | 3.242 | 3.267 | 2.986 | 3.071 | 136,094 | -0.14(-4.50%) |
Dec 19, 2008 | 3.327 | 3.395 | 3.165 | 3.216 | 145,484 | +0.00(+0.00%) |
Dec 18, 2008 | 3.361 | 3.480 | 3.216 | 3.216 | 139,772 | -0.08(-2.33%) |
Dec 17, 2008 | 3.250 | 3.352 | 3.148 | 3.293 | 64,154 | +0.01(+0.26%) |
Dec 16, 2008 | 3.310 | 3.395 | 3.063 | 3.284 | 151,743 | +0.03(+0.78%) |
Dec 15, 2008 | 3.429 | 3.437 | 3.182 | 3.259 | 88,258 | -0.14(-4.25%) |
Dec 12, 2008 | 3.233 | 3.403 | 3.097 | 3.403 | 62,641 | +0.06(+1.78%) |
Dec 11, 2008 | 3.437 | 3.497 | 3.199 | 3.344 | 120,323 | -0.10(-2.96%) |
Dec 10, 2008 | 3.437 | 3.607 | 3.310 | 3.446 | 69,680 | +0.07(+2.02%) |
Dec 09, 2008 | 3.301 | 3.607 | 3.012 | 3.378 | 234,862 | -0.50(-12.94%) |
Dec 08, 2008 | 3.709 | 3.999 | 3.449 | 3.880 | 107,927 | +0.31(+8.57%) |
Dec 05, 2008 | 3.471 | 4.016 | 3.156 | 3.573 | 72,823 | +0.04(+1.20%) |
Dec 04, 2008 | 3.684 | 4.169 | 3.454 | 3.531 | 81,258 | -0.20(-5.47%) |
Dec 03, 2008 | 3.658 | 3.846 | 3.293 | 3.735 | 89,574 | +0.37(+11.14%) |
Dec 02, 2008 | 3.190 | 3.463 | 3.114 | 3.361 | 92,372 | +0.20(+6.18%) |
Dec 01, 2008 | 3.505 | 3.769 | 3.156 | 3.165 | 71,226 | -0.49(-13.49%) |
Nov 28, 2008 | 3.675 | 3.718 | 3.548 | 3.658 | 29,117 | -0.06(-1.60%) |
Nov 26, 2008 | 3.658 | 3.744 | 3.505 | 3.718 | 136,366 | +0.02(+0.46%) |
Nov 25, 2008 | 3.914 | 3.914 | 3.650 | 3.701 | 57,635 | -0.13(-3.33%) |
Nov 24, 2008 | 3.590 | 3.897 | 3.582 | 3.829 | 74,612 | +0.30(+8.43%) |
Nov 21, 2008 | 3.539 | 3.569 | 3.293 | 3.531 | 118,169 | +0.09(+2.72%) |
Nov 20, 2008 | 3.888 | 3.888 | 3.310 | 3.437 | 125,373 | -0.56(-14.04%) |
Nov 19, 2008 | 3.982 | 4.279 | 3.863 | 3.999 | 143,914 | -0.01(-0.21%) |
Nov 18, 2008 | 3.871 | 4.109 | 3.871 | 4.007 | 57,819 | +0.14(+3.52%) |
Nov 17, 2008 | 3.744 | 4.084 | 3.709 | 3.871 | 75,876 | +0.13(+3.41%) |
Nov 14, 2008 | 4.152 | 4.152 | 3.599 | 3.744 | 116,500 | -0.24(-5.98%) |
Nov 13, 2008 | 3.650 | 4.169 | 3.624 | 3.982 | 154,544 | +0.36(+9.86%) |
Nov 12, 2008 | 3.880 | 4.126 | 3.624 | 3.624 | 116,998 | -0.35(-8.78%) |
Nov 11, 2008 | 4.024 | 4.143 | 3.846 | 3.973 | 78,969 | -0.16(-3.91%) |
Nov 10, 2008 | 4.484 | 4.586 | 4.126 | 4.135 | 63,178 | -0.20(-4.52%) |
Nov 07, 2008 | 4.262 | 4.424 | 4.212 | 4.331 | 96,845 | +0.12(+2.83%) |
Nov 06, 2008 | 4.424 | 4.475 | 4.152 | 4.211 | 104,270 | -0.27(-6.07%) |
Nov 05, 2008 | 4.594 | 4.611 | 4.467 | 4.484 | 72,557 | -0.11(-2.41%) |
Nov 04, 2008 | 4.654 | 4.662 | 4.552 | 4.594 | 92,198 | +0.01(+0.19%) |
Nov 03, 2008 | 4.543 | 4.668 | 4.433 | 4.586 | 77,181 | -0.06(-1.28%) |
Oct 31, 2008 | 4.518 | 4.654 | 4.450 | 4.645 | 123,946 | +0.05(+1.11%) |
Oct 30, 2008 | 4.569 | 4.671 | 4.390 | 4.594 | 89,907 | +0.14(+3.25%) |
Oct 29, 2008 | 4.543 | 4.671 | 4.271 | 4.450 | 90,316 | -0.04(-0.95%) |
Oct 28, 2008 | 4.220 | 4.509 | 3.905 | 4.492 | 94,150 | +0.45(+11.16%) |
Oct 27, 2008 | 4.382 | 4.416 | 3.999 | 4.041 | 44,887 | -0.52(-11.38%) |
Oct 24, 2008 | 4.552 | 4.688 | 4.315 | 4.560 | 47,152 | -0.13(-2.72%) |
Oct 23, 2008 | 4.969 | 5.062 | 4.603 | 4.688 | 117,896 | -0.19(-3.84%) |
Oct 22, 2008 | 5.190 | 5.241 | 4.850 | 4.875 | 83,503 | -0.48(-9.05%) |
Oct 21, 2008 | 5.454 | 5.488 | 5.181 | 5.360 | 55,200 | -0.28(-4.98%) |
Oct 20, 2008 | 5.479 | 5.709 | 5.411 | 5.641 | 59,392 | +0.34(+6.42%) |
Oct 17, 2008 | 5.377 | 5.709 | 5.147 | 5.300 | 86,902 | -0.20(-3.71%) |
Oct 16, 2008 | 5.122 | 5.505 | 4.926 | 5.505 | 128,438 | +0.45(+8.92%) |
Oct 15, 2008 | 5.334 | 5.726 | 5.054 | 5.054 | 77,454 | -0.49(-8.90%) |
Oct 14, 2008 | 5.802 | 6.143 | 5.130 | 5.547 | 113,218 | -0.01(-0.15%) |
Oct 13, 2008 | 4.969 | 5.645 | 4.892 | 5.556 | 192,931 | +0.95(+20.70%) |
Oct 10, 2008 | 4.279 | 4.679 | 3.888 | 4.603 | 370,785 | +0.18(+4.04%) |
Oct 09, 2008 | 5.386 | 5.513 | 4.416 | 4.424 | 136,301 | -0.88(-16.53%) |
Oct 08, 2008 | 5.641 | 5.743 | 5.113 | 5.300 | 201,805 | -0.48(-8.25%) |
Oct 07, 2008 | 6.075 | 6.585 | 5.743 | 5.777 | 253,956 | -0.16(-2.72%) |
Oct 06, 2008 | 7.291 | 7.325 | 5.562 | 5.939 | 412,369 | -1.49(-20.05%) |
Oct 03, 2008 | 7.368 | 7.938 | 7.266 | 7.427 | 278,245 | +0.09(+1.16%) |
Oct 02, 2008 | 8.397 | 8.397 | 7.317 | 7.342 | 214,230 | -1.06(-12.65%) |
Oct 01, 2008 | 8.482 | 8.482 | 8.210 | 8.406 | 67,348 | -0.18(-2.08%) |
Sep 30, 2008 | 8.653 | 8.746 | 8.372 | 8.585 | 181,550 | +0.08(+0.90%) |
Sep 29, 2008 | 8.984 | 9.052 | 8.049 | 8.508 | 110,135 | -0.72(-7.83%) |
Sep 26, 2008 | 9.750 | 9.759 | 9.061 | 9.231 | 160,657 | -0.60(-6.06%) |
Sep 25, 2008 | 9.954 | 10.03 | 9.716 | 9.827 | 79,078 | +0.03(+0.35%) |
Sep 24, 2008 | 10.17 | 10.17 | 9.793 | 9.793 | 91,774 | -0.34(-3.36%) |
Sep 23, 2008 | 10.94 | 10.94 | 9.946 | 10.13 | 86,886 | -0.60(-5.55%) |
Sep 22, 2008 | 10.21 | 11.15 | 10.17 | 10.73 | 173,436 | +0.58(+5.70%) |
Sep 19, 2008 | 10.24 | 10.25 | 9.844 | 10.15 | 218,370 | +0.32(+3.29%) |
Sep 18, 2008 | 9.852 | 10.11 | 9.554 | 9.827 | 171,341 | +0.15(+1.58%) |
Sep 17, 2008 | 10.01 | 10.29 | 9.435 | 9.674 | 155,381 | -0.42(-4.13%) |
Sep 16, 2008 | 10.04 | 10.14 | 9.602 | 10.09 | 161,888 | +0.05(+0.51%) |
Sep 15, 2008 | 10.23 | 10.42 | 9.954 | 10.04 | 82,147 | -0.35(-3.36%) |
Sep 12, 2008 | 10.37 | 10.71 | 10.12 | 10.39 | 128,403 | -0.03(-0.24%) |
Sep 11, 2008 | 10.09 | 10.74 | 9.878 | 10.41 | 201,038 | +0.25(+2.43%) |
Sep 10, 2008 | 10.14 | 10.52 | 10.13 | 10.17 | 179,958 | +0.14(+1.44%) |
Sep 09, 2008 | 10.44 | 10.54 | 9.912 | 10.02 | 508,374 | -1.54(-13.32%) |
Sep 08, 2008 | 11.34 | 11.65 | 11.34 | 11.56 | 86,375 | +0.39(+3.50%) |
Sep 05, 2008 | 11.91 | 11.91 | 10.86 | 11.17 | 167,201 | -0.86(-7.14%) |
Sep 04, 2008 | 12.00 | 12.08 | 11.77 | 12.03 | 57,245 | -0.21(-1.74%) |
Sep 03, 2008 | 12.11 | 12.32 | 12.00 | 12.24 | 56,844 | +0.19(+1.55%) |
Sep 02, 2008 | 13.00 | 13.00 | 12.04 | 12.06 | 85,877 | -0.94(-7.26%) |
Aug 29, 2008 | 13.46 | 13.46 | 12.64 | 13.00 | 81,610 | -0.37(-2.74%) |
Aug 28, 2008 | 12.41 | 13.40 | 12.41 | 13.37 | 67,496 | +0.94(+7.60%) |
Aug 27, 2008 | 12.37 | 12.43 | 12.03 | 12.42 | 55,044 | +0.09(+0.76%) |
Aug 26, 2008 | 12.26 | 12.59 | 11.89 | 12.33 | 49,079 | +0.20(+1.68%) |
Aug 25, 2008 | 12.57 | 13.06 | 11.95 | 12.12 | 68,065 | -0.23(-1.86%) |
Aug 22, 2008 | 12.00 | 12.57 | 12.00 | 12.35 | 82,183 | +0.32(+2.69%) |
Aug 21, 2008 | 12.25 | 12.35 | 12.01 | 12.03 | 57,474 | -0.19(-1.53%) |
Aug 20, 2008 | 11.84 | 12.24 | 11.78 | 12.22 | 54,392 | +0.40(+3.38%) |
Aug 19, 2008 | 11.75 | 12.06 | 11.72 | 11.82 | 75,026 | +0.06(+0.51%) |
Aug 18, 2008 | 11.88 | 12.17 | 11.72 | 11.76 | 83,418 | -0.12(-1.00%) |
Aug 15, 2008 | 12.24 | 12.35 | 11.82 | 11.88 | 75,961 | -0.23(-1.90%) |
Aug 14, 2008 | 12.35 | 12.49 | 12.08 | 12.11 | 44,867 | -0.36(-2.87%) |
Aug 13, 2008 | 11.86 | 12.53 | 11.86 | 12.46 | 59,128 | +0.60(+5.09%) |
Aug 12, 2008 | 12.05 | 12.12 | 11.83 | 11.86 | 73,969 | -0.21(-1.76%) |
Aug 11, 2008 | 12.23 | 12.23 | 12.00 | 12.07 | 83,407 | -0.08(-0.63%) |
Aug 08, 2008 | 12.02 | 12.17 | 11.77 | 12.15 | 48,310 | +0.05(+0.42%) |
Aug 07, 2008 | 12.13 | 12.20 | 11.93 | 12.10 | 42,898 | -0.03(-0.21%) |
Aug 06, 2008 | 11.99 | 12.17 | 11.86 | 12.12 | 91,094 | +0.12(+0.99%) |
Aug 05, 2008 | 12.23 | 12.37 | 11.85 | 12.00 | 174,118 | -0.25(-2.01%) |
Aug 04, 2008 | 12.81 | 12.81 | 12.15 | 12.25 | 68,682 | -0.52(-4.06%) |