Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.164 | 3.247 | 3.120 | 3.151 | 184,491 | -0.06(-1.92%) |
Jun 29, 2009 | 3.234 | 3.296 | 3.212 | 3.212 | 114,390 | -0.02(-0.54%) |
Jun 26, 2009 | 3.182 | 3.269 | 3.160 | 3.230 | 115,550 | +0.05(+1.66%) |
Jun 25, 2009 | 3.186 | 3.194 | 3.151 | 3.177 | 154,890 | +0.09(+2.99%) |
Jun 24, 2009 | 3.015 | 3.151 | 3.015 | 3.085 | 89,053 | +0.09(+3.08%) |
Jun 23, 2009 | 3.243 | 3.283 | 2.993 | 2.993 | 245,283 | -0.25(-7.85%) |
Jun 22, 2009 | 3.362 | 3.414 | 3.243 | 3.247 | 215,761 | -0.12(-3.52%) |
Jun 19, 2009 | 3.401 | 3.480 | 3.366 | 3.366 | 140,227 | +0.00(+0.13%) |
Jun 18, 2009 | 3.309 | 3.401 | 3.247 | 3.362 | 139,777 | +0.03(+0.79%) |
Jun 17, 2009 | 3.296 | 3.366 | 3.256 | 3.335 | 127,245 | +0.03(+0.93%) |
Jun 16, 2009 | 3.362 | 3.443 | 3.296 | 3.305 | 208,711 | -0.07(-2.21%) |
Jun 15, 2009 | 3.480 | 3.511 | 3.353 | 3.379 | 183,820 | -0.10(-2.78%) |
Jun 12, 2009 | 3.432 | 3.515 | 3.432 | 3.476 | 77,413 | +0.03(+0.89%) |
Jun 11, 2009 | 3.370 | 3.529 | 3.362 | 3.445 | 146,390 | +0.07(+1.95%) |
Jun 10, 2009 | 3.467 | 3.467 | 3.335 | 3.379 | 141,377 | +0.00(+0.13%) |
Jun 09, 2009 | 3.489 | 3.489 | 3.340 | 3.375 | 163,532 | -0.07(-2.04%) |
Jun 08, 2009 | 3.344 | 3.485 | 3.331 | 3.445 | 284,101 | -0.13(-3.57%) |
Jun 05, 2009 | 3.660 | 3.669 | 3.559 | 3.573 | 98,408 | -0.02(-0.49%) |
Jun 04, 2009 | 3.581 | 3.621 | 3.573 | 3.590 | 94,066 | -0.00(-0.12%) |
Jun 03, 2009 | 3.731 | 3.731 | 3.564 | 3.595 | 89,669 | -0.14(-3.76%) |
Jun 02, 2009 | 3.687 | 3.819 | 3.687 | 3.735 | 167,526 | -0.07(-1.73%) |
Jun 01, 2009 | 3.757 | 3.863 | 3.691 | 3.801 | 263,370 | +0.14(+3.84%) |
May 29, 2009 | 3.748 | 3.757 | 3.625 | 3.660 | 176,383 | -0.03(-0.83%) |
May 28, 2009 | 3.669 | 3.753 | 3.577 | 3.691 | 116,183 | +0.01(+0.36%) |
May 27, 2009 | 3.595 | 3.678 | 3.542 | 3.678 | 143,265 | +0.06(+1.58%) |
May 26, 2009 | 3.581 | 3.678 | 3.515 | 3.621 | 151,724 | +0.11(+3.00%) |
May 22, 2009 | 3.515 | 3.603 | 3.502 | 3.515 | 113,793 | +0.00(+0.00%) |
May 21, 2009 | 3.463 | 3.649 | 3.463 | 3.515 | 254,627 | -0.06(-1.60%) |
May 20, 2009 | 3.621 | 3.768 | 3.467 | 3.573 | 422,832 | +0.01(+0.25%) |
May 19, 2009 | 3.366 | 3.667 | 3.357 | 3.564 | 208,329 | +0.20(+5.87%) |
May 18, 2009 | 3.243 | 3.432 | 3.195 | 3.366 | 262,776 | +0.14(+4.22%) |
May 15, 2009 | 3.278 | 3.379 | 3.182 | 3.230 | 165,503 | -0.11(-3.16%) |
May 14, 2009 | 3.234 | 3.375 | 3.124 | 3.335 | 158,628 | +0.07(+2.02%) |
May 13, 2009 | 3.515 | 3.515 | 3.190 | 3.269 | 429,320 | -0.33(-9.27%) |
May 12, 2009 | 3.700 | 3.805 | 3.480 | 3.603 | 253,091 | -0.10(-2.73%) |
May 11, 2009 | 3.674 | 3.779 | 3.498 | 3.704 | 320,587 | +0.00(+0.00%) |
May 08, 2009 | 3.639 | 3.814 | 3.586 | 3.704 | 245,112 | +0.12(+3.31%) |
May 07, 2009 | 3.801 | 3.907 | 3.498 | 3.586 | 254,718 | -0.17(-4.56%) |
May 06, 2009 | 3.625 | 3.757 | 3.542 | 3.757 | 317,904 | +0.17(+4.65%) |
May 05, 2009 | 3.559 | 3.617 | 3.445 | 3.590 | 129,145 | +0.01(+0.25%) |
May 04, 2009 | 3.537 | 3.581 | 3.524 | 3.581 | 253,591 | +0.16(+4.76%) |
May 01, 2009 | 3.419 | 3.485 | 3.386 | 3.419 | 131,439 | -0.04(-1.27%) |
Apr 30, 2009 | 3.287 | 3.463 | 2.944 | 3.463 | 462,810 | +0.21(+6.34%) |
Apr 29, 2009 | 3.098 | 3.287 | 3.098 | 3.256 | 420,531 | +0.20(+6.47%) |
Apr 28, 2009 | 3.116 | 3.173 | 2.971 | 3.058 | 285,451 | -0.03(-0.85%) |
Apr 27, 2009 | 2.812 | 3.142 | 2.755 | 3.085 | 563,485 | +0.18(+6.36%) |
Apr 24, 2009 | 2.812 | 2.971 | 2.777 | 2.900 | 210,502 | +0.13(+4.60%) |
Apr 23, 2009 | 2.782 | 2.847 | 2.672 | 2.773 | 81,714 | -0.04(-1.56%) |
Apr 22, 2009 | 2.808 | 2.944 | 2.724 | 2.817 | 190,422 | +0.01(+0.31%) |
Apr 21, 2009 | 2.667 | 2.878 | 2.628 | 2.808 | 363,037 | +0.12(+4.41%) |
Apr 20, 2009 | 3.028 | 3.028 | 2.667 | 2.689 | 375,473 | -0.28(-9.33%) |
Apr 17, 2009 | 3.239 | 3.239 | 2.896 | 2.966 | 462,947 | -0.10(-3.30%) |
Apr 16, 2009 | 3.021 | 3.287 | 2.949 | 3.067 | 1,282,855 | +0.09(+2.95%) |
Apr 15, 2009 | 2.325 | 2.988 | 2.294 | 2.979 | 896,338 | +0.68(+29.39%) |
Apr 14, 2009 | 2.092 | 2.353 | 2.092 | 2.303 | 291,010 | +0.18(+8.49%) |
Apr 13, 2009 | 2.197 | 2.197 | 2.122 | 2.122 | 105,132 | -0.05(-2.23%) |
Apr 09, 2009 | 2.065 | 2.224 | 2.030 | 2.171 | 156,246 | +0.15(+7.63%) |
Apr 08, 2009 | 2.017 | 2.021 | 1.969 | 2.017 | 57,801 | +0.00(+0.22%) |
Apr 07, 2009 | 2.061 | 2.074 | 2.004 | 2.013 | 66,676 | -0.04(-2.14%) |
Apr 06, 2009 | 2.140 | 2.140 | 2.048 | 2.057 | 67,186 | -0.09(-4.10%) |
Apr 03, 2009 | 2.079 | 2.184 | 2.052 | 2.144 | 96,216 | +0.08(+4.05%) |
Apr 02, 2009 | 2.166 | 2.246 | 2.061 | 2.061 | 198,880 | -0.04(-2.09%) |
Apr 01, 2009 | 2.105 | 2.127 | 2.021 | 2.105 | 69,261 | +0.03(+1.27%) |
Mar 31, 2009 | 2.127 | 2.149 | 2.035 | 2.079 | 81,682 | -0.11(-5.02%) |
Mar 30, 2009 | 2.096 | 2.188 | 1.894 | 2.188 | 256,939 | -0.03(-1.39%) |
Mar 26, 2009 | 2.307 | 2.373 | 2.215 | 2.219 | 295,632 | -0.04(-1.75%) |
Mar 25, 2009 | 2.149 | 2.355 | 2.144 | 2.259 | 217,365 | +0.11(+4.90%) |
Mar 24, 2009 | 2.412 | 2.412 | 2.144 | 2.153 | 287,134 | -0.25(-10.42%) |
Mar 23, 2009 | 2.241 | 2.408 | 2.237 | 2.404 | 558,181 | +0.17(+7.68%) |
Mar 20, 2009 | 1.780 | 2.232 | 1.762 | 2.232 | 779,847 | +0.44(+24.21%) |
Mar 19, 2009 | 1.898 | 1.912 | 1.793 | 1.797 | 176,183 | -0.08(-4.22%) |
Mar 18, 2009 | 1.859 | 1.894 | 1.828 | 1.876 | 210,397 | +0.01(+0.47%) |
Mar 17, 2009 | 1.758 | 1.876 | 1.740 | 1.868 | 85,334 | +0.11(+6.52%) |
Mar 16, 2009 | 1.788 | 1.788 | 1.727 | 1.753 | 322,764 | +0.04(+2.31%) |
Mar 13, 2009 | 1.745 | 1.758 | 1.682 | 1.714 | 0 | +0.01(+0.51%) |
Mar 12, 2009 | 1.617 | 1.709 | 1.586 | 1.705 | 80,453 | +0.06(+3.47%) |
Mar 11, 2009 | 1.639 | 1.723 | 1.569 | 1.648 | 108,475 | +0.02(+1.35%) |
Mar 10, 2009 | 1.538 | 1.639 | 1.512 | 1.626 | 111,543 | +0.09(+5.71%) |
Mar 09, 2009 | 1.564 | 1.767 | 1.512 | 1.538 | 255,323 | -0.03(-1.69%) |
Mar 06, 2009 | 1.674 | 1.674 | 1.564 | 1.564 | 0 | -0.02(-1.38%) |
Mar 05, 2009 | 1.639 | 1.687 | 1.564 | 1.586 | 584,100 | -0.11(-6.23%) |
Mar 04, 2009 | 1.547 | 1.802 | 1.476 | 1.692 | 464,776 | +0.07(+4.39%) |
Mar 02, 2009 | 1.709 | 1.890 | 1.586 | 1.621 | 289,986 | -0.18(-9.83%) |
Feb 27, 2009 | 1.507 | 1.797 | 1.472 | 1.797 | 0 | +0.27(+17.87%) |
Feb 26, 2009 | 1.551 | 1.595 | 1.463 | 1.525 | 129,345 | -0.03(-1.70%) |
Feb 25, 2009 | 1.547 | 1.600 | 1.476 | 1.551 | 83,165 | +0.00(+0.00%) |
Feb 24, 2009 | 1.450 | 1.564 | 1.415 | 1.551 | 123,349 | +0.08(+5.37%) |
Feb 23, 2009 | 1.520 | 1.538 | 1.393 | 1.472 | 145,500 | -0.01(-0.59%) |
Feb 20, 2009 | 1.569 | 1.569 | 1.411 | 1.481 | 0 | -0.06(-4.05%) |
Feb 19, 2009 | 1.683 | 1.696 | 1.542 | 1.543 | 233,022 | -0.17(-9.71%) |
Feb 18, 2009 | 1.709 | 1.714 | 1.613 | 1.709 | 122,407 | +0.04(+2.37%) |
Feb 17, 2009 | 1.736 | 1.758 | 1.652 | 1.670 | 148,584 | -0.18(-9.52%) |
Feb 13, 2009 | 1.762 | 1.846 | 1.683 | 1.846 | 0 | +0.10(+5.79%) |
Feb 12, 2009 | 1.810 | 1.824 | 1.635 | 1.745 | 107,442 | -0.07(-3.64%) |
Feb 11, 2009 | 1.863 | 1.863 | 1.802 | 1.810 | 87,426 | -0.04(-1.90%) |
Feb 10, 2009 | 1.929 | 1.969 | 1.846 | 1.846 | 118,561 | -0.06(-3.00%) |
Feb 09, 2009 | 1.868 | 1.916 | 1.824 | 1.903 | 85,293 | +0.00(+0.23%) |
Feb 06, 2009 | 1.890 | 1.903 | 1.868 | 1.898 | 92,452 | +0.04(+2.37%) |
Feb 05, 2009 | 1.868 | 1.916 | 1.828 | 1.854 | 55,890 | -0.07(-3.43%) |
Feb 04, 2009 | 1.912 | 1.942 | 1.907 | 1.920 | 56,245 | +0.02(+1.16%) |
Feb 03, 2009 | 1.885 | 1.929 | 1.855 | 1.898 | 46,614 | +0.01(+0.47%) |
Feb 02, 2009 | 1.837 | 1.986 | 1.837 | 1.890 | 104,202 | +0.00(+0.23%) |
Jan 30, 2009 | 1.793 | 2.008 | 1.793 | 1.885 | 0 | +0.15(+8.61%) |
Jan 29, 2009 | 1.723 | 1.793 | 1.705 | 1.736 | 85,248 | -0.04(-2.23%) |
Jan 28, 2009 | 1.793 | 1.815 | 1.723 | 1.775 | 49,386 | +0.04(+2.02%) |
Jan 27, 2009 | 1.863 | 1.863 | 1.643 | 1.740 | 78,587 | +0.10(+5.88%) |
Jan 26, 2009 | 1.758 | 1.802 | 1.613 | 1.643 | 77,076 | +0.04(+2.19%) |
Jan 23, 2009 | 1.578 | 1.661 | 1.538 | 1.608 | 52,795 | +0.01(+0.83%) |
Jan 22, 2009 | 1.613 | 1.740 | 1.573 | 1.595 | 107,060 | -0.07(-4.22%) |
Jan 21, 2009 | 1.687 | 1.740 | 1.564 | 1.665 | 100,101 | +0.04(+2.16%) |
Jan 20, 2009 | 1.802 | 1.841 | 1.538 | 1.630 | 158,517 | -0.22(-11.67%) |
Jan 16, 2009 | 1.868 | 1.920 | 1.793 | 1.846 | 0 | -0.02(-1.18%) |
Jan 15, 2009 | 1.872 | 1.916 | 1.767 | 1.868 | 146,090 | +0.01(+0.71%) |
Jan 14, 2009 | 1.846 | 1.942 | 1.810 | 1.854 | 170,020 | +0.01(+0.48%) |
Jan 13, 2009 | 1.881 | 1.881 | 1.767 | 1.846 | 203,249 | -0.03(-1.64%) |
Jan 12, 2009 | 2.087 | 2.087 | 1.872 | 1.876 | 88,336 | -0.21(-10.10%) |
Jan 09, 2009 | 2.140 | 2.140 | 1.920 | 2.087 | 60,546 | -0.01(-0.63%) |
Jan 08, 2009 | 1.925 | 2.127 | 1.907 | 2.100 | 474,428 | +0.14(+6.90%) |
Jan 07, 2009 | 2.171 | 2.171 | 1.942 | 1.965 | 77,030 | -0.18(-8.56%) |
Jan 06, 2009 | 2.021 | 2.171 | 1.977 | 2.149 | 139,258 | +0.13(+6.30%) |
Jan 05, 2009 | 1.907 | 2.021 | 1.802 | 2.021 | 223,858 | +0.21(+11.65%) |
Jan 02, 2009 | 1.683 | 1.850 | 1.683 | 1.810 | 0 | +0.12(+7.29%) |
Jan 01, 2009 | 1.736 | 1.758 | 1.670 | 1.687 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.736 | 1.758 | 1.670 | 1.687 | 448,692 | -0.09(-5.19%) |
Dec 30, 2008 | 1.569 | 1.780 | 1.560 | 1.780 | 252,249 | +0.20(+12.50%) |
Dec 29, 2008 | 1.635 | 1.648 | 1.538 | 1.582 | 165,009 | -0.06(-3.49%) |
Dec 26, 2008 | 1.683 | 1.753 | 1.639 | 1.639 | 0 | -0.05(-2.86%) |
Dec 24, 2008 | 1.652 | 1.745 | 1.551 | 1.687 | 133,303 | +0.03(+1.59%) |
Dec 23, 2008 | 1.736 | 1.740 | 1.643 | 1.661 | 108,951 | -0.07(-4.06%) |
Dec 22, 2008 | 1.802 | 1.802 | 1.709 | 1.731 | 97,805 | -0.07(-3.90%) |
Dec 19, 2008 | 1.907 | 1.951 | 1.793 | 1.802 | 123,492 | -0.10(-5.31%) |
Dec 18, 2008 | 1.907 | 1.929 | 1.841 | 1.903 | 92,041 | +0.04(+2.36%) |
Dec 17, 2008 | 1.846 | 1.920 | 1.846 | 1.859 | 92,213 | -0.00(-0.24%) |
Dec 16, 2008 | 1.802 | 1.890 | 1.802 | 1.863 | 75,629 | +0.04(+2.42%) |
Dec 15, 2008 | 1.762 | 1.916 | 1.762 | 1.819 | 84,531 | +0.04(+2.22%) |
Dec 12, 2008 | 1.727 | 1.890 | 1.648 | 1.780 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 1.736 | 1.846 | 1.657 | 1.780 | 155,008 | -0.01(-0.44%) |
Dec 10, 2008 | 1.802 | 1.912 | 1.780 | 1.788 | 123,190 | +0.01(+0.44%) |
Dec 09, 2008 | 1.775 | 1.832 | 1.718 | 1.780 | 53,029 | -0.01(-0.74%) |
Dec 08, 2008 | 1.859 | 1.894 | 1.705 | 1.793 | 84,099 | +0.04(+2.00%) |
Dec 05, 2008 | 1.705 | 1.758 | 1.670 | 1.758 | 0 | +0.04(+2.30%) |
Dec 04, 2008 | 1.683 | 1.793 | 1.630 | 1.718 | 71,587 | -0.04(-2.00%) |
Dec 03, 2008 | 1.701 | 1.780 | 1.635 | 1.753 | 65,568 | -0.00(-0.25%) |
Dec 02, 2008 | 1.740 | 1.788 | 1.740 | 1.758 | 87,255 | +0.08(+4.99%) |
Dec 01, 2008 | 1.846 | 1.951 | 1.674 | 1.674 | 235,511 | -0.28(-14.38%) |
Nov 28, 2008 | 1.731 | 1.955 | 1.731 | 1.955 | 64,152 | +0.18(+10.15%) |
Nov 26, 2008 | 1.578 | 1.793 | 1.484 | 1.775 | 235,302 | +0.14(+8.60%) |
Nov 25, 2008 | 1.692 | 1.692 | 1.582 | 1.635 | 134,984 | -0.06(-3.38%) |
Nov 24, 2008 | 1.402 | 1.692 | 1.402 | 1.692 | 300,411 | +0.36(+27.48%) |
Nov 21, 2008 | 1.200 | 1.336 | 1.165 | 1.327 | 608,775 | +0.18(+15.71%) |
Nov 20, 2008 | 1.582 | 1.600 | 1.094 | 1.147 | 2,060,589 | -0.47(-29.27%) |
Nov 19, 2008 | 1.635 | 1.657 | 1.569 | 1.622 | 207,311 | -0.03(-1.60%) |
Nov 18, 2008 | 1.635 | 1.749 | 1.538 | 1.648 | 300,930 | -0.05(-2.85%) |
Nov 17, 2008 | 1.582 | 1.740 | 1.582 | 1.696 | 101,653 | +0.05(+2.93%) |
Nov 14, 2008 | 1.890 | 1.907 | 1.617 | 1.648 | 0 | -0.20(-10.93%) |
Nov 13, 2008 | 1.797 | 1.864 | 1.670 | 1.850 | 275,187 | +0.05(+2.93%) |
Nov 12, 2008 | 1.982 | 2.008 | 1.797 | 1.797 | 212,457 | -0.19(-9.51%) |
Nov 11, 2008 | 2.109 | 2.193 | 1.986 | 1.986 | 155,706 | -0.10(-4.64%) |
Nov 10, 2008 | 2.197 | 2.351 | 2.083 | 2.083 | 219,243 | -0.00(-0.21%) |
Nov 07, 2008 | 2.026 | 2.109 | 2.021 | 2.087 | 0 | +0.11(+5.56%) |
Nov 06, 2008 | 2.193 | 2.241 | 1.977 | 1.977 | 223,530 | -0.22(-10.00%) |
Nov 05, 2008 | 2.373 | 2.373 | 2.197 | 2.197 | 107,549 | -0.19(-8.09%) |
Nov 04, 2008 | 2.325 | 2.412 | 2.246 | 2.391 | 240,211 | +0.11(+5.02%) |
Nov 03, 2008 | 2.417 | 2.417 | 2.250 | 2.276 | 175,477 | -0.08(-3.54%) |
Oct 31, 2008 | 2.096 | 2.373 | 2.096 | 2.360 | 170,789 | +0.25(+11.64%) |
Oct 30, 2008 | 2.153 | 2.197 | 2.039 | 2.114 | 193,519 | +0.04(+1.91%) |
Oct 29, 2008 | 2.021 | 2.122 | 1.986 | 2.074 | 128,713 | +0.05(+2.61%) |
Oct 28, 2008 | 1.947 | 2.035 | 1.867 | 2.021 | 284,470 | +0.14(+7.23%) |
Oct 27, 2008 | 2.043 | 2.043 | 1.872 | 1.885 | 147,835 | -0.14(-6.74%) |
Oct 24, 2008 | 2.030 | 2.030 | 1.894 | 2.021 | 0 | -0.13(-5.93%) |
Oct 23, 2008 | 2.197 | 2.219 | 1.991 | 2.149 | 228,484 | -0.07(-2.98%) |
Oct 22, 2008 | 2.325 | 2.338 | 2.131 | 2.215 | 142,910 | -0.15(-6.49%) |
Oct 21, 2008 | 2.373 | 2.470 | 2.342 | 2.369 | 97,964 | -0.04(-1.46%) |
Oct 20, 2008 | 2.360 | 2.465 | 2.338 | 2.404 | 78,086 | +0.07(+2.82%) |
Oct 17, 2008 | 2.158 | 2.478 | 2.158 | 2.338 | 0 | +0.11(+4.72%) |
Oct 16, 2008 | 2.215 | 2.291 | 2.087 | 2.232 | 227,674 | +0.02(+0.79%) |
Oct 15, 2008 | 2.439 | 2.439 | 2.215 | 2.215 | 303,260 | -0.29(-11.73%) |
Oct 14, 2008 | 2.716 | 2.786 | 2.417 | 2.509 | 647,525 | -0.07(-2.73%) |
Oct 13, 2008 | 2.197 | 2.579 | 2.197 | 2.579 | 379,651 | +0.49(+23.58%) |
Oct 10, 2008 | 2.004 | 2.162 | 1.727 | 2.087 | 0 | -0.09(-4.23%) |
Oct 09, 2008 | 2.382 | 2.448 | 2.136 | 2.180 | 568,587 | -0.20(-8.32%) |
Oct 08, 2008 | 2.470 | 2.527 | 2.224 | 2.377 | 1,001,655 | -0.13(-5.25%) |
Oct 07, 2008 | 2.681 | 2.703 | 2.434 | 2.509 | 464,355 | -0.16(-6.09%) |
Oct 06, 2008 | 2.870 | 2.922 | 2.492 | 2.672 | 790,914 | -0.29(-9.79%) |
Oct 03, 2008 | 3.212 | 3.234 | 2.933 | 2.962 | 0 | -0.16(-5.07%) |
Oct 02, 2008 | 3.208 | 3.230 | 2.997 | 3.120 | 439,428 | -0.14(-4.31%) |
Oct 01, 2008 | 3.283 | 3.379 | 3.199 | 3.261 | 289,396 | -0.07(-2.24%) |
Sep 30, 2008 | 3.217 | 3.362 | 3.124 | 3.335 | 485,180 | +0.12(+3.83%) |
Sep 29, 2008 | 3.502 | 3.502 | 3.133 | 3.212 | 497,707 | -0.37(-10.42%) |
Sep 26, 2008 | 3.537 | 3.608 | 3.432 | 3.586 | 0 | -0.06(-1.69%) |
Sep 25, 2008 | 3.573 | 3.669 | 3.520 | 3.647 | 250,126 | +0.12(+3.49%) |
Sep 24, 2008 | 3.643 | 3.704 | 3.520 | 3.524 | 302,286 | -0.08(-2.20%) |
Sep 23, 2008 | 3.625 | 3.691 | 3.603 | 3.603 | 362,158 | -0.06(-1.68%) |
Sep 22, 2008 | 3.801 | 3.814 | 3.634 | 3.665 | 312,797 | -0.14(-3.58%) |
Sep 19, 2008 | 3.753 | 3.801 | 3.502 | 3.801 | 0 | +0.36(+10.47%) |
Sep 18, 2008 | 3.401 | 3.524 | 3.182 | 3.441 | 948,742 | +0.05(+1.56%) |
Sep 17, 2008 | 3.515 | 3.515 | 3.274 | 3.388 | 662,588 | -0.16(-4.58%) |
Sep 16, 2008 | 3.669 | 3.713 | 3.529 | 3.551 | 365,956 | -0.16(-4.27%) |
Sep 15, 2008 | 3.792 | 3.876 | 3.674 | 3.709 | 223,532 | -0.21(-5.38%) |
Sep 12, 2008 | 3.867 | 3.977 | 3.823 | 3.920 | 0 | +0.04(+1.02%) |
Sep 11, 2008 | 3.827 | 3.981 | 3.770 | 3.880 | 337,863 | -0.01(-0.23%) |
Sep 10, 2008 | 3.893 | 3.924 | 3.735 | 3.889 | 503,258 | +0.01(+0.23%) |
Sep 09, 2008 | 4.025 | 4.135 | 3.858 | 3.880 | 682,452 | -0.23(-5.56%) |
Sep 08, 2008 | 4.170 | 4.276 | 4.029 | 4.109 | 228,944 | -0.03(-0.64%) |
Sep 05, 2008 | 4.161 | 4.210 | 4.096 | 4.135 | 0 | -0.07(-1.57%) |
Sep 04, 2008 | 4.245 | 4.306 | 4.139 | 4.201 | 414,105 | -0.10(-2.25%) |
Sep 03, 2008 | 4.324 | 4.408 | 4.267 | 4.298 | 167,647 | -0.04(-0.81%) |
Sep 02, 2008 | 4.614 | 4.645 | 4.328 | 4.333 | 425,444 | -0.18(-3.90%) |
Aug 29, 2008 | 4.394 | 4.548 | 4.372 | 4.509 | 0 | +0.06(+1.38%) |
Aug 28, 2008 | 4.381 | 4.610 | 4.320 | 4.447 | 841,688 | +0.11(+2.53%) |
Aug 27, 2008 | 4.337 | 4.386 | 4.271 | 4.337 | 194,028 | +0.00(+0.00%) |
Aug 26, 2008 | 4.280 | 4.350 | 4.271 | 4.337 | 255,030 | +0.02(+0.51%) |
Aug 25, 2008 | 4.386 | 4.394 | 4.284 | 4.315 | 212,350 | -0.08(-1.80%) |
Aug 22, 2008 | 4.416 | 4.438 | 4.328 | 4.394 | 0 | -0.00(-0.10%) |
Aug 21, 2008 | 4.473 | 4.473 | 4.328 | 4.399 | 271,542 | -0.05(-1.09%) |
Aug 20, 2008 | 4.460 | 4.478 | 4.306 | 4.447 | 335,105 | +0.00(+0.00%) |
Aug 19, 2008 | 4.535 | 4.539 | 4.372 | 4.447 | 305,353 | -0.06(-1.27%) |
Aug 18, 2008 | 4.763 | 4.763 | 4.473 | 4.504 | 225,357 | -0.17(-3.57%) |
Aug 15, 2008 | 4.772 | 4.772 | 4.588 | 4.671 | 0 | -0.05(-1.12%) |
Aug 14, 2008 | 4.636 | 4.785 | 4.601 | 4.724 | 255,865 | +0.09(+1.99%) |
Aug 13, 2008 | 4.790 | 4.825 | 4.491 | 4.632 | 389,004 | -0.15(-3.04%) |
Aug 12, 2008 | 4.812 | 4.834 | 4.724 | 4.777 | 309,864 | -0.11(-2.25%) |
Aug 11, 2008 | 4.680 | 5.124 | 4.662 | 4.887 | 1,029,548 | +0.22(+4.61%) |
Aug 08, 2008 | 3.951 | 4.834 | 3.951 | 4.671 | 1,751,660 | +0.86(+22.61%) |
Aug 07, 2008 | 3.858 | 3.915 | 3.810 | 3.810 | 494,271 | -0.09(-2.36%) |
Aug 06, 2008 | 3.788 | 3.933 | 3.788 | 3.902 | 451,516 | +0.07(+1.72%) |
Aug 05, 2008 | 3.823 | 3.898 | 3.814 | 3.836 | 477,780 | +0.00(+0.00%) |
Aug 04, 2008 | 3.929 | 3.942 | 3.810 | 3.836 | 341,015 | -0.12(-3.11%) |
Aug 01, 2008 | 4.012 | 4.012 | 3.911 | 3.959 | 181,415 | -0.07(-1.74%) |
Jul 31, 2008 | 3.972 | 4.074 | 3.911 | 4.030 | 229,613 | +0.09(+2.23%) |
Jul 30, 2008 | 3.977 | 4.021 | 3.911 | 3.942 | 609,829 | -0.01(-0.22%) |
Jul 29, 2008 | 3.951 | 3.955 | 3.814 | 3.951 | 474,439 | +0.15(+3.93%) |
Jul 28, 2008 | 3.845 | 3.946 | 3.788 | 3.801 | 371,607 | -0.08(-2.15%) |
Jul 25, 2008 | 3.845 | 3.968 | 3.845 | 3.885 | 134,957 | +0.05(+1.26%) |
Jul 24, 2008 | 4.034 | 4.034 | 3.830 | 3.836 | 266,868 | -0.16(-4.07%) |
Jul 23, 2008 | 3.972 | 4.126 | 3.951 | 3.999 | 281,079 | +0.05(+1.34%) |
Jul 22, 2008 | 3.972 | 3.972 | 3.876 | 3.946 | 560,907 | -0.04(-0.99%) |
Jul 21, 2008 | 4.122 | 4.197 | 3.959 | 3.986 | 436,347 | -0.16(-3.82%) |
Jul 18, 2008 | 4.157 | 4.284 | 4.100 | 4.144 | 606,859 | -0.03(-0.74%) |
Jul 17, 2008 | 4.113 | 4.179 | 3.889 | 4.175 | 577,967 | +0.02(+0.42%) |
Jul 16, 2008 | 3.863 | 4.175 | 3.801 | 4.157 | 629,161 | +0.35(+9.24%) |
Jul 15, 2008 | 3.762 | 3.858 | 3.621 | 3.805 | 540,874 | +0.04(+1.17%) |
Jul 14, 2008 | 3.832 | 3.929 | 3.762 | 3.762 | 490,409 | -0.09(-2.39%) |
Jul 11, 2008 | 3.836 | 3.920 | 3.832 | 3.854 | 511,753 | +0.01(+0.34%) |
Jul 10, 2008 | 3.999 | 4.021 | 3.836 | 3.841 | 584,246 | -0.17(-4.27%) |
Jul 09, 2008 | 4.008 | 4.122 | 4.003 | 4.012 | 289,085 | -0.03(-0.76%) |
Jul 08, 2008 | 4.038 | 4.060 | 3.977 | 4.043 | 475,429 | +0.04(+0.88%) |
Jul 07, 2008 | 4.082 | 4.131 | 3.999 | 4.008 | 451,275 | -0.08(-1.94%) |
Jul 04, 2008 | 4.223 | 4.223 | 4.065 | 4.087 | 388,060 | +0.00(+0.00%) |
Jul 03, 2008 | 4.223 | 4.223 | 4.065 | 4.087 | 388,060 | -0.13(-3.12%) |
Jul 02, 2008 | 4.482 | 4.482 | 4.179 | 4.219 | 340,983 | -0.23(-5.23%) |