Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.813 | 2.835 | 2.797 | 2.835 | 99,996 | +0.04(+1.34%) |
Jul 30, 2009 | 2.786 | 2.824 | 2.786 | 2.797 | 124,999 | +0.01(+0.48%) |
Jul 29, 2009 | 2.813 | 2.813 | 2.776 | 2.784 | 41,051 | -0.03(-0.95%) |
Jul 28, 2009 | 2.813 | 2.821 | 2.768 | 2.811 | 258,576 | -0.05(-1.78%) |
Jul 27, 2009 | 2.808 | 2.861 | 2.795 | 2.861 | 161,330 | +0.02(+0.66%) |
Jul 24, 2009 | 2.813 | 2.843 | 2.773 | 2.843 | 2,127 | -0.01(-0.19%) |
Jul 23, 2009 | 2.795 | 2.856 | 2.795 | 2.848 | 178,898 | +0.05(+1.92%) |
Jul 22, 2009 | 2.786 | 2.795 | 2.757 | 2.795 | 299,669 | +0.01(+0.19%) |
Jul 21, 2009 | 2.805 | 2.805 | 2.752 | 2.789 | 116,445 | +0.03(+0.97%) |
Jul 20, 2009 | 2.738 | 2.781 | 2.738 | 2.762 | 110,562 | +0.03(+0.98%) |
Jul 17, 2009 | 2.736 | 2.746 | 2.701 | 2.736 | 42,328 | +0.02(+0.59%) |
Jul 16, 2009 | 2.741 | 2.741 | 2.706 | 2.719 | 73,127 | +0.00(+0.00%) |
Jul 15, 2009 | 2.709 | 2.719 | 2.687 | 2.719 | 65,144 | +0.07(+2.63%) |
Jul 14, 2009 | 2.652 | 2.658 | 2.631 | 2.650 | 88,911 | +0.03(+1.02%) |
Jul 13, 2009 | 2.580 | 2.626 | 2.580 | 2.623 | 83,652 | +0.02(+0.93%) |
Jul 10, 2009 | 2.623 | 2.623 | 2.575 | 2.599 | 87,112 | -0.01(-0.31%) |
Jul 09, 2009 | 2.634 | 2.634 | 2.591 | 2.607 | 67,797 | +0.01(+0.52%) |
Jul 08, 2009 | 2.612 | 2.612 | 2.559 | 2.594 | 111,137 | -0.02(-0.72%) |
Jul 07, 2009 | 2.693 | 2.693 | 2.596 | 2.612 | 135,640 | -0.05(-2.01%) |
Jul 06, 2009 | 2.666 | 2.666 | 2.618 | 2.666 | 47,695 | -0.01(-0.40%) |
Jul 02, 2009 | 2.744 | 2.744 | 2.657 | 2.677 | 74,415 | -0.07(-2.44%) |
Jul 01, 2009 | 2.741 | 2.744 | 2.728 | 2.744 | 39,809 | +0.04(+1.39%) |
Jun 30, 2009 | 2.744 | 2.744 | 2.666 | 2.706 | 106,125 | -0.01(-0.49%) |
Jun 29, 2009 | 2.744 | 2.744 | 2.690 | 2.719 | 49,871 | +0.01(+0.20%) |
Jun 26, 2009 | 2.655 | 2.738 | 2.655 | 2.714 | 112,768 | +0.05(+1.91%) |
Jun 25, 2009 | 2.674 | 2.677 | 2.663 | 2.663 | 93,506 | +0.01(+0.30%) |
Jun 24, 2009 | 2.671 | 2.671 | 2.626 | 2.655 | 102,736 | +0.03(+1.12%) |
Jun 23, 2009 | 2.607 | 2.650 | 2.580 | 2.626 | 114,657 | +0.01(+0.41%) |
Jun 22, 2009 | 2.674 | 2.674 | 2.596 | 2.615 | 116,448 | -0.07(-2.44%) |
Jun 19, 2009 | 2.709 | 2.709 | 2.669 | 2.680 | 45,508 | +0.02(+0.85%) |
Jun 18, 2009 | 2.690 | 2.694 | 2.658 | 2.658 | 55,720 | -0.01(-0.30%) |
Jun 17, 2009 | 2.685 | 2.695 | 2.644 | 2.666 | 254,194 | -0.02(-0.80%) |
Jun 16, 2009 | 2.703 | 2.741 | 2.685 | 2.687 | 94,853 | -0.02(-0.79%) |
Jun 15, 2009 | 2.685 | 2.738 | 2.685 | 2.709 | 121,065 | -0.08(-2.79%) |
Jun 12, 2009 | 2.757 | 2.786 | 2.744 | 2.786 | 82,428 | +0.04(+1.36%) |
Jun 11, 2009 | 2.719 | 2.776 | 2.719 | 2.749 | 131,594 | +0.03(+1.08%) |
Jun 10, 2009 | 2.687 | 2.733 | 2.687 | 2.719 | 213,631 | +0.03(+1.20%) |
Jun 09, 2009 | 2.693 | 2.721 | 2.679 | 2.687 | 82,465 | -0.01(-0.30%) |
Jun 08, 2009 | 2.698 | 2.709 | 2.687 | 2.695 | 106,599 | -0.04(-1.50%) |
Jun 05, 2009 | 2.746 | 2.749 | 2.709 | 2.736 | 126,738 | +0.02(+0.82%) |
Jun 04, 2009 | 2.687 | 2.714 | 2.656 | 2.714 | 127,399 | +0.06(+2.32%) |
Jun 03, 2009 | 2.679 | 2.685 | 2.647 | 2.652 | 165,573 | -0.04(-1.39%) |
Jun 02, 2009 | 2.674 | 2.693 | 2.656 | 2.690 | 118,333 | +0.03(+1.31%) |
Jun 01, 2009 | 2.679 | 2.690 | 2.639 | 2.655 | 91,035 | +0.04(+1.64%) |
May 29, 2009 | 2.602 | 2.612 | 2.577 | 2.612 | 76,680 | +0.05(+1.99%) |
May 28, 2009 | 2.438 | 2.564 | 2.438 | 2.561 | 194,615 | +0.03(+1.38%) |
May 27, 2009 | 2.591 | 2.615 | 2.527 | 2.527 | 199,437 | -0.05(-1.77%) |
May 26, 2009 | 2.478 | 2.572 | 2.474 | 2.572 | 198,444 | +0.08(+3.00%) |
May 22, 2009 | 2.454 | 2.502 | 2.454 | 2.497 | 113,507 | +0.06(+2.42%) |
May 21, 2009 | 2.406 | 2.454 | 2.398 | 2.438 | 192,301 | -0.03(-1.19%) |
May 20, 2009 | 2.497 | 2.500 | 2.468 | 2.468 | 122,207 | +0.01(+0.22%) |
May 19, 2009 | 2.478 | 2.478 | 2.441 | 2.462 | 111,107 | -0.00(-0.11%) |
May 18, 2009 | 2.449 | 2.465 | 2.433 | 2.465 | 76,423 | +0.06(+2.47%) |
May 15, 2009 | 2.449 | 2.462 | 2.342 | 2.405 | 363,462 | -0.03(-1.23%) |
May 14, 2009 | 2.425 | 2.465 | 2.419 | 2.435 | 91,274 | +0.01(+0.44%) |
May 13, 2009 | 2.489 | 2.489 | 2.425 | 2.425 | 85,571 | -0.07(-2.90%) |
May 12, 2009 | 2.519 | 2.538 | 2.481 | 2.497 | 119,509 | -0.02(-0.81%) |
May 11, 2009 | 2.508 | 2.534 | 2.483 | 2.518 | 174,240 | -0.02(-0.78%) |
May 08, 2009 | 2.481 | 2.537 | 2.481 | 2.537 | 47,882 | +0.08(+3.38%) |
May 07, 2009 | 2.478 | 2.500 | 2.454 | 2.454 | 217,483 | -0.03(-1.19%) |
May 06, 2009 | 2.489 | 2.492 | 2.452 | 2.484 | 134,308 | -0.01(-0.22%) |
May 05, 2009 | 2.484 | 2.489 | 2.441 | 2.489 | 121,800 | +0.03(+1.02%) |
May 04, 2009 | 2.484 | 2.484 | 2.461 | 2.464 | 92,319 | +0.05(+2.18%) |
May 01, 2009 | 2.331 | 2.411 | 2.331 | 2.411 | 138,544 | +0.06(+2.74%) |
Apr 30, 2009 | 2.326 | 2.390 | 2.326 | 2.347 | 121,420 | +0.04(+1.62%) |
Apr 29, 2009 | 2.269 | 2.331 | 2.269 | 2.310 | 133,039 | +0.05(+1.99%) |
Apr 28, 2009 | 2.251 | 2.277 | 2.240 | 2.265 | 73,500 | +0.01(+0.61%) |
Apr 27, 2009 | 2.243 | 2.275 | 2.229 | 2.251 | 75,882 | -0.02(-0.70%) |
Apr 24, 2009 | 2.251 | 2.275 | 2.251 | 2.267 | 47,270 | +0.04(+1.81%) |
Apr 23, 2009 | 2.224 | 2.245 | 2.197 | 2.226 | 100,567 | +0.01(+0.48%) |
Apr 22, 2009 | 2.194 | 2.240 | 2.186 | 2.216 | 142,776 | +0.02(+0.98%) |
Apr 21, 2009 | 2.181 | 2.216 | 2.149 | 2.194 | 318,636 | -0.00(-0.11%) |
Apr 20, 2009 | 2.275 | 2.275 | 2.184 | 2.197 | 124,854 | -0.09(-3.76%) |
Apr 17, 2009 | 2.240 | 2.283 | 2.240 | 2.283 | 121,028 | +0.02(+0.80%) |
Apr 16, 2009 | 2.232 | 2.267 | 2.224 | 2.265 | 90,927 | +0.04(+1.59%) |
Apr 15, 2009 | 2.208 | 2.245 | 2.197 | 2.229 | 115,220 | +0.01(+0.31%) |
Apr 14, 2009 | 2.229 | 2.243 | 2.205 | 2.222 | 92,121 | -0.00(-0.07%) |
Apr 13, 2009 | 2.208 | 2.235 | 2.173 | 2.224 | 75,475 | +0.02(+0.73%) |
Apr 09, 2009 | 2.151 | 2.243 | 2.151 | 2.208 | 104,292 | +0.07(+3.26%) |
Apr 08, 2009 | 2.143 | 2.143 | 2.119 | 2.138 | 52,633 | +0.01(+0.38%) |
Apr 07, 2009 | 2.106 | 2.143 | 2.106 | 2.130 | 95,017 | -0.02(-1.00%) |
Apr 06, 2009 | 2.109 | 2.151 | 2.084 | 2.151 | 119,031 | -0.01(-0.50%) |
Apr 03, 2009 | 2.117 | 2.197 | 2.111 | 2.162 | 109,801 | +0.01(+0.37%) |
Apr 02, 2009 | 2.117 | 2.202 | 2.117 | 2.154 | 140,705 | +0.07(+3.34%) |
Apr 01, 2009 | 2.050 | 2.095 | 2.050 | 2.084 | 59,418 | +0.02(+0.91%) |
Mar 31, 2009 | 2.012 | 2.103 | 2.012 | 2.066 | 95,816 | +0.03(+1.45%) |
Mar 30, 2009 | 2.109 | 2.109 | 1.967 | 2.036 | 92,714 | -0.16(-7.32%) |
Mar 26, 2009 | 2.090 | 2.197 | 2.090 | 2.197 | 134,737 | +0.11(+5.32%) |
Mar 25, 2009 | 2.060 | 2.160 | 2.060 | 2.086 | 95,835 | +0.01(+0.59%) |
Mar 24, 2009 | 2.058 | 2.168 | 2.058 | 2.074 | 209,081 | -0.09(-3.97%) |
Mar 23, 2009 | 2.154 | 2.160 | 2.114 | 2.160 | 123,390 | +0.14(+6.81%) |
Mar 20, 2009 | 2.047 | 2.047 | 1.989 | 2.022 | 130,008 | -0.00(-0.19%) |
Mar 19, 2009 | 1.996 | 2.044 | 1.983 | 2.026 | 235,364 | +0.03(+1.30%) |
Mar 18, 2009 | 1.867 | 2.004 | 1.867 | 2.000 | 176,778 | +0.09(+4.52%) |
Mar 17, 2009 | 1.862 | 1.918 | 1.838 | 1.913 | 98,287 | +0.08(+4.23%) |
Mar 16, 2009 | 1.814 | 1.873 | 1.814 | 1.835 | 158,676 | +0.02(+1.18%) |
Mar 13, 2009 | 1.784 | 1.830 | 1.766 | 1.814 | 0 | +0.06(+3.52%) |
Mar 12, 2009 | 1.720 | 1.792 | 1.707 | 1.752 | 520,697 | +0.04(+2.62%) |
Mar 11, 2009 | 1.688 | 1.752 | 1.664 | 1.708 | 530,857 | +0.01(+0.36%) |
Mar 10, 2009 | 1.640 | 1.766 | 1.640 | 1.701 | 445,778 | +0.06(+3.42%) |
Mar 09, 2009 | 1.784 | 1.784 | 1.621 | 1.645 | 503,107 | -0.15(-8.36%) |
Mar 06, 2009 | 1.905 | 1.913 | 1.709 | 1.795 | 0 | -0.09(-4.56%) |
Mar 05, 2009 | 1.902 | 1.905 | 1.862 | 1.881 | 88,725 | -0.07(-3.44%) |
Mar 04, 2009 | 1.985 | 1.996 | 1.873 | 1.948 | 203,277 | -0.01(-0.70%) |
Mar 02, 2009 | 2.095 | 2.095 | 1.913 | 1.962 | 245,609 | -0.22(-10.28%) |
Feb 27, 2009 | 2.320 | 2.320 | 2.162 | 2.186 | 0 | -0.06(-2.74%) |
Feb 26, 2009 | 2.256 | 2.304 | 2.210 | 2.248 | 94,103 | -0.04(-1.64%) |
Feb 25, 2009 | 2.360 | 2.360 | 2.267 | 2.285 | 67,838 | -0.05(-2.18%) |
Feb 24, 2009 | 2.232 | 2.339 | 2.039 | 2.336 | 327,896 | +0.19(+8.86%) |
Feb 23, 2009 | 2.326 | 2.326 | 2.130 | 2.146 | 310,477 | -0.10(-4.64%) |
Feb 20, 2009 | 2.277 | 2.277 | 2.157 | 2.251 | 154,220 | -0.09(-4.00%) |
Feb 19, 2009 | 2.267 | 2.344 | 2.264 | 2.344 | 128,675 | +0.05(+2.34%) |
Feb 18, 2009 | 2.377 | 2.387 | 2.267 | 2.291 | 158,803 | -0.09(-3.61%) |
Feb 17, 2009 | 2.478 | 2.478 | 2.251 | 2.377 | 216,587 | -0.20(-7.70%) |
Feb 13, 2009 | 2.508 | 2.583 | 2.486 | 2.575 | 122,163 | +0.04(+1.59%) |
Feb 12, 2009 | 2.602 | 2.602 | 2.492 | 2.535 | 586,342 | -0.11(-4.25%) |
Feb 11, 2009 | 2.934 | 2.934 | 2.586 | 2.647 | 968,589 | -0.39(-12.87%) |
Feb 10, 2009 | 3.137 | 3.154 | 3.038 | 3.038 | 102,146 | -0.10(-3.16%) |
Feb 09, 2009 | 3.121 | 3.186 | 3.105 | 3.137 | 121,125 | -0.03(-0.93%) |
Feb 06, 2009 | 3.009 | 3.199 | 2.977 | 3.167 | 219,099 | +0.22(+7.45%) |
Feb 05, 2009 | 3.014 | 3.022 | 2.912 | 2.947 | 153,454 | -0.07(-2.31%) |
Feb 04, 2009 | 3.001 | 3.081 | 2.979 | 3.017 | 182,981 | +0.04(+1.49%) |
Feb 03, 2009 | 2.928 | 3.001 | 2.912 | 2.973 | 210,406 | +0.05(+1.78%) |
Feb 02, 2009 | 2.811 | 2.920 | 2.765 | 2.920 | 166,853 | +0.09(+3.01%) |
Jan 30, 2009 | 2.937 | 2.937 | 2.813 | 2.835 | 0 | -0.06(-1.93%) |
Jan 29, 2009 | 2.961 | 2.961 | 2.837 | 2.891 | 116,930 | -0.05(-1.82%) |
Jan 28, 2009 | 3.081 | 3.081 | 2.918 | 2.945 | 169,582 | -0.02(-0.72%) |
Jan 27, 2009 | 2.800 | 3.003 | 2.770 | 2.966 | 271,004 | +0.20(+7.39%) |
Jan 26, 2009 | 2.738 | 2.808 | 2.682 | 2.762 | 148,099 | +0.07(+2.57%) |
Jan 23, 2009 | 2.666 | 2.693 | 2.604 | 2.693 | 91,718 | +0.00(+0.00%) |
Jan 22, 2009 | 2.634 | 2.738 | 2.564 | 2.693 | 167,383 | +0.05(+1.72%) |
Jan 21, 2009 | 2.551 | 2.661 | 2.529 | 2.647 | 54,630 | +0.12(+4.88%) |
Jan 20, 2009 | 2.695 | 2.695 | 2.524 | 2.524 | 297,593 | -0.14(-5.42%) |
Jan 16, 2009 | 2.722 | 2.728 | 2.596 | 2.669 | 149,017 | +0.03(+1.01%) |
Jan 15, 2009 | 2.618 | 2.652 | 2.462 | 2.642 | 131,949 | +0.04(+1.44%) |
Jan 14, 2009 | 2.736 | 2.736 | 2.524 | 2.604 | 115,698 | -0.11(-4.14%) |
Jan 13, 2009 | 2.773 | 2.773 | 2.690 | 2.717 | 50,666 | -0.09(-3.24%) |
Jan 12, 2009 | 2.832 | 2.867 | 2.765 | 2.808 | 80,118 | -0.06(-2.06%) |
Jan 09, 2009 | 2.853 | 3.003 | 2.819 | 2.867 | 178,898 | -0.01(-0.28%) |
Jan 08, 2009 | 2.853 | 2.891 | 2.786 | 2.875 | 132,818 | +0.11(+3.97%) |
Jan 07, 2009 | 2.945 | 2.945 | 2.765 | 2.765 | 187,822 | -0.11(-3.89%) |
Jan 06, 2009 | 2.819 | 2.904 | 2.817 | 2.877 | 143,706 | +0.06(+2.06%) |
Jan 05, 2009 | 2.789 | 2.837 | 2.746 | 2.819 | 154,626 | +0.03(+1.06%) |
Jan 02, 2009 | 2.599 | 2.812 | 2.599 | 2.789 | 0 | +0.22(+8.44%) |
Jan 01, 2009 | 2.545 | 2.594 | 2.545 | 2.572 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.545 | 2.594 | 2.545 | 2.572 | 182,335 | +0.03(+1.37%) |
Dec 30, 2008 | 2.527 | 2.537 | 2.446 | 2.537 | 324,634 | +0.05(+1.89%) |
Dec 29, 2008 | 2.500 | 2.559 | 2.411 | 2.490 | 570,964 | +0.00(+0.15%) |
Dec 26, 2008 | 2.486 | 2.572 | 2.465 | 2.486 | 272,669 | -0.02(-0.96%) |
Dec 24, 2008 | 2.441 | 2.535 | 2.398 | 2.510 | 127,548 | +0.06(+2.57%) |
Dec 23, 2008 | 2.599 | 2.679 | 2.377 | 2.448 | 584,412 | +0.11(+4.88%) |
Dec 22, 2008 | 2.449 | 2.518 | 2.280 | 2.334 | 755,954 | -0.09(-3.54%) |
Dec 19, 2008 | 2.344 | 2.529 | 2.344 | 2.419 | 514,793 | +0.02(+1.01%) |
Dec 18, 2008 | 2.425 | 2.452 | 2.344 | 2.395 | 238,940 | -0.04(-1.65%) |
Dec 17, 2008 | 2.425 | 2.435 | 2.355 | 2.435 | 80,573 | +0.01(+0.55%) |
Dec 16, 2008 | 2.302 | 2.422 | 2.259 | 2.422 | 108,651 | +0.12(+4.99%) |
Dec 15, 2008 | 2.387 | 2.398 | 2.304 | 2.307 | 172,396 | -0.08(-3.15%) |
Dec 12, 2008 | 2.328 | 2.382 | 2.267 | 2.382 | 98,093 | -0.00(-0.11%) |
Dec 11, 2008 | 2.411 | 2.457 | 2.342 | 2.385 | 131,012 | -0.01(-0.56%) |
Dec 10, 2008 | 2.352 | 2.398 | 2.344 | 2.398 | 189,415 | +0.06(+2.48%) |
Dec 09, 2008 | 2.331 | 2.342 | 2.261 | 2.340 | 115,941 | -0.00(-0.08%) |
Dec 08, 2008 | 2.226 | 2.470 | 2.210 | 2.342 | 368,553 | +0.14(+6.59%) |
Dec 05, 2008 | 2.106 | 2.197 | 2.074 | 2.197 | 143,668 | +0.07(+3.29%) |
Dec 04, 2008 | 2.111 | 2.224 | 2.111 | 2.127 | 209,264 | -0.05(-2.47%) |
Dec 03, 2008 | 2.138 | 2.186 | 2.028 | 2.181 | 274,356 | +0.04(+1.75%) |
Dec 02, 2008 | 2.176 | 2.176 | 2.068 | 2.143 | 191,987 | +0.01(+0.50%) |
Dec 01, 2008 | 2.366 | 2.366 | 2.020 | 2.133 | 250,641 | -0.22(-9.19%) |
Nov 28, 2008 | 2.157 | 2.348 | 2.157 | 2.348 | 182,914 | -0.00(-0.06%) |
Nov 26, 2008 | 2.251 | 2.352 | 2.197 | 2.350 | 202,467 | +0.02(+0.80%) |
Nov 25, 2008 | 2.387 | 2.387 | 2.186 | 2.331 | 256,381 | +0.15(+6.88%) |
Nov 24, 2008 | 2.160 | 2.216 | 2.058 | 2.181 | 253,134 | +0.15(+7.53%) |
Nov 21, 2008 | 1.884 | 2.039 | 1.827 | 2.028 | 259,449 | +0.10(+5.14%) |
Nov 20, 2008 | 2.240 | 2.240 | 1.929 | 1.929 | 262,450 | -0.39(-16.86%) |
Nov 19, 2008 | 2.379 | 2.446 | 2.283 | 2.320 | 201,098 | -0.30(-11.45%) |
Nov 18, 2008 | 2.599 | 2.679 | 2.478 | 2.620 | 97,805 | -0.01(-0.20%) |
Nov 17, 2008 | 2.679 | 2.760 | 2.561 | 2.626 | 139,813 | -0.05(-2.00%) |
Nov 14, 2008 | 2.666 | 2.835 | 2.644 | 2.679 | 147,012 | -0.08(-3.01%) |
Nov 13, 2008 | 2.615 | 2.765 | 2.465 | 2.762 | 315,598 | +0.10(+3.83%) |
Nov 12, 2008 | 2.811 | 2.811 | 2.636 | 2.661 | 151,260 | -0.18(-6.32%) |
Nov 11, 2008 | 2.856 | 2.856 | 2.760 | 2.840 | 102,254 | -0.03(-1.12%) |
Nov 10, 2008 | 3.030 | 3.030 | 2.843 | 2.872 | 97,145 | -0.02(-0.74%) |
Nov 07, 2008 | 2.966 | 3.079 | 2.867 | 2.894 | 169,690 | -0.03(-0.92%) |
Nov 06, 2008 | 2.995 | 3.022 | 2.910 | 2.920 | 92,502 | -0.12(-3.80%) |
Nov 05, 2008 | 3.162 | 3.164 | 3.036 | 3.036 | 205,580 | -0.09(-3.00%) |
Nov 04, 2008 | 2.993 | 3.229 | 2.993 | 3.129 | 174,531 | +0.08(+2.64%) |
Nov 03, 2008 | 2.974 | 3.068 | 2.974 | 3.049 | 70,410 | +0.03(+0.98%) |
Oct 31, 2008 | 3.001 | 3.020 | 2.762 | 3.020 | 129,575 | +0.12(+4.16%) |
Oct 30, 2008 | 2.947 | 2.990 | 2.835 | 2.899 | 243,101 | +0.08(+2.85%) |
Oct 29, 2008 | 2.631 | 2.851 | 2.631 | 2.819 | 129,422 | +0.13(+4.73%) |
Oct 28, 2008 | 2.596 | 2.691 | 2.548 | 2.691 | 180,525 | +0.13(+4.96%) |
Oct 27, 2008 | 2.532 | 2.599 | 2.417 | 2.564 | 200,273 | -0.08(-2.94%) |
Oct 24, 2008 | 2.425 | 2.765 | 2.425 | 2.642 | 122,428 | -0.12(-4.36%) |
Oct 23, 2008 | 2.548 | 2.811 | 2.548 | 2.762 | 415,785 | -0.05(-1.81%) |
Oct 22, 2008 | 3.079 | 3.079 | 2.786 | 2.813 | 142,328 | -0.30(-9.64%) |
Oct 21, 2008 | 3.218 | 3.218 | 3.022 | 3.113 | 155,044 | -0.03(-1.11%) |
Oct 20, 2008 | 2.985 | 3.242 | 2.985 | 3.148 | 154,208 | +0.21(+7.21%) |
Oct 17, 2008 | 2.545 | 3.022 | 2.545 | 2.937 | 244,374 | +0.27(+10.04%) |
Oct 16, 2008 | 2.647 | 2.733 | 2.393 | 2.669 | 149,976 | +0.02(+0.91%) |
Oct 15, 2008 | 2.878 | 2.894 | 2.580 | 2.644 | 115,381 | -0.30(-10.19%) |
Oct 14, 2008 | 3.215 | 3.215 | 2.679 | 2.945 | 243,896 | +0.19(+7.01%) |
Oct 13, 2008 | 2.275 | 2.883 | 2.275 | 2.752 | 392,559 | +0.63(+29.67%) |
Oct 10, 2008 | 2.146 | 2.235 | 1.814 | 2.122 | 537,721 | -0.23(-9.90%) |
Oct 09, 2008 | 2.575 | 2.717 | 2.251 | 2.355 | 369,041 | -0.24(-9.10%) |
Oct 08, 2008 | 2.848 | 2.848 | 2.414 | 2.591 | 339,810 | -0.23(-8.29%) |
Oct 07, 2008 | 3.145 | 3.145 | 2.811 | 2.825 | 221,219 | -0.21(-6.77%) |
Oct 06, 2008 | 3.266 | 3.266 | 2.792 | 3.030 | 340,269 | -0.45(-12.87%) |
Oct 03, 2008 | 3.574 | 3.609 | 3.475 | 3.478 | 100,015 | -0.13(-3.49%) |
Oct 02, 2008 | 3.772 | 3.783 | 3.571 | 3.604 | 113,966 | -0.24(-6.22%) |
Oct 01, 2008 | 3.727 | 3.904 | 3.590 | 3.843 | 147,457 | +0.01(+0.22%) |
Sep 30, 2008 | 3.416 | 3.955 | 3.387 | 3.834 | 352,571 | +0.44(+12.85%) |
Sep 29, 2008 | 3.813 | 3.813 | 3.087 | 3.397 | 241,952 | -0.49(-12.55%) |
Sep 26, 2008 | 3.912 | 3.918 | 3.783 | 3.885 | 0 | -0.13(-3.33%) |
Sep 25, 2008 | 3.981 | 4.182 | 3.981 | 4.019 | 110,032 | +0.01(+0.13%) |
Sep 24, 2008 | 3.842 | 4.014 | 3.660 | 4.014 | 186,441 | +0.08(+2.14%) |
Sep 23, 2008 | 3.805 | 3.933 | 3.759 | 3.930 | 191,576 | +0.10(+2.56%) |
Sep 22, 2008 | 3.831 | 3.885 | 3.805 | 3.831 | 150,804 | +0.08(+2.14%) |
Sep 19, 2008 | 3.738 | 3.914 | 3.722 | 3.751 | 0 | +0.25(+7.12%) |
Sep 18, 2008 | 3.349 | 3.555 | 3.218 | 3.502 | 446,857 | +0.15(+4.39%) |
Sep 17, 2008 | 3.684 | 3.687 | 2.813 | 3.354 | 382,407 | -0.40(-10.57%) |
Sep 16, 2008 | 3.818 | 3.831 | 3.705 | 3.751 | 168,735 | -0.15(-3.93%) |
Sep 15, 2008 | 3.885 | 4.083 | 3.850 | 3.904 | 188,837 | -0.23(-5.50%) |
Sep 12, 2008 | 4.073 | 4.201 | 4.073 | 4.131 | 115,135 | +0.04(+1.05%) |
Sep 11, 2008 | 4.115 | 4.115 | 3.987 | 4.089 | 123,820 | -0.07(-1.61%) |
Sep 10, 2008 | 4.257 | 4.295 | 4.131 | 4.156 | 139,492 | -0.08(-1.84%) |
Sep 09, 2008 | 4.381 | 4.426 | 4.153 | 4.233 | 186,788 | -0.25(-5.62%) |
Sep 08, 2008 | 4.662 | 4.662 | 4.421 | 4.485 | 106,655 | -0.09(-1.88%) |
Sep 05, 2008 | 4.557 | 4.574 | 4.442 | 4.571 | 0 | -0.01(-0.23%) |
Sep 04, 2008 | 4.662 | 4.708 | 4.560 | 4.582 | 90,285 | -0.10(-2.23%) |
Sep 03, 2008 | 4.667 | 4.756 | 4.659 | 4.686 | 100,761 | -0.01(-0.28%) |
Sep 02, 2008 | 4.662 | 4.804 | 4.662 | 4.699 | 141,156 | +0.06(+1.33%) |
Aug 29, 2008 | 4.785 | 4.785 | 4.614 | 4.638 | 93,106 | -0.09(-1.93%) |
Aug 28, 2008 | 4.659 | 4.750 | 4.659 | 4.729 | 71,735 | +0.08(+1.73%) |
Aug 27, 2008 | 4.622 | 4.702 | 4.579 | 4.649 | 147,244 | +0.02(+0.35%) |
Aug 26, 2008 | 4.654 | 4.716 | 4.616 | 4.632 | 81,405 | +0.03(+0.64%) |
Aug 25, 2008 | 4.630 | 4.683 | 4.574 | 4.603 | 101,694 | -0.08(-1.72%) |
Aug 22, 2008 | 4.686 | 4.713 | 4.619 | 4.683 | 175,512 | -0.03(-0.63%) |
Aug 21, 2008 | 4.823 | 4.836 | 4.654 | 4.713 | 145,135 | -0.13(-2.60%) |
Aug 20, 2008 | 4.828 | 4.882 | 4.793 | 4.839 | 70,578 | -0.17(-3.32%) |
Aug 19, 2008 | 5.037 | 5.048 | 4.876 | 5.005 | 87,974 | -0.05(-1.05%) |
Aug 18, 2008 | 5.088 | 5.104 | 5.013 | 5.058 | 88,646 | +0.03(+0.63%) |
Aug 15, 2008 | 5.077 | 5.080 | 5.024 | 5.026 | 0 | -0.05(-1.00%) |
Aug 14, 2008 | 5.010 | 5.091 | 4.974 | 5.077 | 58,866 | +0.12(+2.49%) |
Aug 13, 2008 | 4.983 | 5.034 | 4.922 | 4.954 | 78,203 | +0.01(+0.22%) |
Aug 12, 2008 | 5.166 | 5.166 | 4.911 | 4.943 | 71,974 | -0.16(-3.15%) |
Aug 11, 2008 | 5.214 | 5.216 | 5.104 | 5.104 | 56,966 | -0.08(-1.60%) |
Aug 08, 2008 | 5.077 | 5.187 | 5.075 | 5.187 | 68,521 | +0.08(+1.52%) |
Aug 07, 2008 | 5.238 | 5.238 | 5.109 | 5.109 | 58,657 | -0.16(-2.95%) |
Aug 06, 2008 | 5.318 | 5.318 | 5.213 | 5.265 | 43,780 | -0.06(-1.11%) |
Aug 05, 2008 | 5.163 | 5.324 | 5.163 | 5.324 | 76,942 | +0.17(+3.22%) |
Aug 04, 2008 | 5.163 | 5.206 | 5.109 | 5.158 | 99,388 | -0.03(-0.52%) |