Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.980 | 4.009 | 3.976 | 4.000 | 12,190 | +0.02(+0.41%) |
Jul 30, 2009 | 3.968 | 4.016 | 3.968 | 3.984 | 7,460 | +0.03(+0.66%) |
Jul 29, 2009 | 4.041 | 4.074 | 3.958 | 3.958 | 9,574 | -0.05(-1.26%) |
Jul 28, 2009 | 4.066 | 4.091 | 3.976 | 4.009 | 15,440 | -0.00(-0.00%) |
Jul 27, 2009 | 3.968 | 4.033 | 3.935 | 4.009 | 89,806 | +0.28(+7.47%) |
Jul 24, 2009 | 3.681 | 3.730 | 3.672 | 3.730 | 9,699 | +0.05(+1.34%) |
Jul 23, 2009 | 3.730 | 3.845 | 3.648 | 3.681 | 32,003 | -0.05(-1.32%) |
Jul 22, 2009 | 3.795 | 3.845 | 3.697 | 3.730 | 14,938 | -0.11(-2.78%) |
Jul 21, 2009 | 3.853 | 3.853 | 3.787 | 3.836 | 11,330 | +0.02(+0.65%) |
Jul 20, 2009 | 3.689 | 3.812 | 3.689 | 3.812 | 73,634 | +0.08(+2.20%) |
Jul 17, 2009 | 3.640 | 3.746 | 3.640 | 3.730 | 27,581 | +0.06(+1.56%) |
Jul 16, 2009 | 3.664 | 3.705 | 3.615 | 3.672 | 16,344 | -0.02(-0.44%) |
Jul 15, 2009 | 3.689 | 3.713 | 3.566 | 3.689 | 53,280 | +0.16(+4.65%) |
Jul 14, 2009 | 3.500 | 3.566 | 3.492 | 3.525 | 20,241 | +0.00(+0.00%) |
Jul 13, 2009 | 3.443 | 3.541 | 3.377 | 3.525 | 25,538 | +0.04(+1.18%) |
Jul 10, 2009 | 3.459 | 3.492 | 3.386 | 3.484 | 64,872 | +0.02(+0.71%) |
Jul 09, 2009 | 3.451 | 3.492 | 3.410 | 3.459 | 103,575 | -0.13(-3.65%) |
Jul 08, 2009 | 3.713 | 3.713 | 3.410 | 3.590 | 58,012 | -0.13(-3.52%) |
Jul 07, 2009 | 3.886 | 3.888 | 3.722 | 3.722 | 42,649 | -0.18(-4.62%) |
Jul 06, 2009 | 3.992 | 3.992 | 3.795 | 3.902 | 64,800 | -0.07(-1.86%) |
Jul 02, 2009 | 4.000 | 4.091 | 3.902 | 3.976 | 68,605 | +0.01(+0.21%) |
Jul 01, 2009 | 3.869 | 4.074 | 3.853 | 3.968 | 206,886 | +0.33(+9.01%) |
Jun 30, 2009 | 3.715 | 3.754 | 3.582 | 3.640 | 46,319 | -0.07(-1.99%) |
Jun 29, 2009 | 3.509 | 3.754 | 3.468 | 3.713 | 145,270 | +0.34(+10.22%) |
Jun 26, 2009 | 3.369 | 3.369 | 3.336 | 3.369 | 35,012 | -0.02(-0.48%) |
Jun 25, 2009 | 3.476 | 3.492 | 3.369 | 3.386 | 28,151 | -0.02(-0.72%) |
Jun 24, 2009 | 3.320 | 3.410 | 3.279 | 3.410 | 42,693 | +0.11(+3.23%) |
Jun 23, 2009 | 3.410 | 3.451 | 3.115 | 3.304 | 94,433 | -0.04(-1.23%) |
Jun 22, 2009 | 3.279 | 3.345 | 3.213 | 3.345 | 123,625 | +0.15(+4.62%) |
Jun 19, 2009 | 3.197 | 3.211 | 3.172 | 3.197 | 10,624 | +0.02(+0.78%) |
Jun 18, 2009 | 3.213 | 3.238 | 3.123 | 3.172 | 18,998 | +0.01(+0.26%) |
Jun 17, 2009 | 3.123 | 3.205 | 3.115 | 3.164 | 22,719 | +0.02(+0.52%) |
Jun 16, 2009 | 3.222 | 3.222 | 3.115 | 3.148 | 25,689 | +0.07(+2.40%) |
Jun 15, 2009 | 3.115 | 3.140 | 3.058 | 3.074 | 49,066 | -0.02(-0.53%) |
Jun 12, 2009 | 3.049 | 3.090 | 3.000 | 3.090 | 135,769 | +0.02(+0.80%) |
Jun 11, 2009 | 3.099 | 3.140 | 3.066 | 3.066 | 45,160 | -0.05(-1.58%) |
Jun 10, 2009 | 3.279 | 3.312 | 3.058 | 3.115 | 274,592 | -0.08(-2.56%) |
Jun 09, 2009 | 3.115 | 3.222 | 3.074 | 3.197 | 180,228 | +0.30(+10.48%) |
Jun 08, 2009 | 2.902 | 2.984 | 2.834 | 2.894 | 77,521 | -0.11(-3.55%) |
Jun 05, 2009 | 3.033 | 3.033 | 2.969 | 3.000 | 11,571 | +0.01(+0.27%) |
Jun 04, 2009 | 3.033 | 3.033 | 2.869 | 2.992 | 13,593 | -0.04(-1.35%) |
Jun 03, 2009 | 3.041 | 3.066 | 2.935 | 3.033 | 31,126 | -0.01(-0.27%) |
Jun 02, 2009 | 2.984 | 3.041 | 2.951 | 3.041 | 52,670 | +0.06(+1.92%) |
Jun 01, 2009 | 2.820 | 2.984 | 2.795 | 2.984 | 358,019 | +0.16(+5.51%) |
May 29, 2009 | 2.701 | 2.869 | 2.664 | 2.828 | 46,750 | +0.08(+2.98%) |
May 28, 2009 | 2.713 | 2.746 | 2.705 | 2.746 | 19,469 | -0.02(-0.59%) |
May 27, 2009 | 2.681 | 2.787 | 2.681 | 2.763 | 26,015 | +0.14(+5.31%) |
May 26, 2009 | 2.664 | 2.771 | 2.623 | 2.623 | 85,944 | -0.21(-7.51%) |
May 22, 2009 | 2.779 | 2.836 | 2.771 | 2.836 | 27,056 | +0.03(+1.17%) |
May 21, 2009 | 2.869 | 2.894 | 2.730 | 2.804 | 104,175 | +0.00(+0.00%) |
May 20, 2009 | 2.828 | 2.869 | 2.795 | 2.804 | 29,637 | +0.01(+0.29%) |
May 19, 2009 | 2.779 | 2.804 | 2.681 | 2.795 | 41,079 | +0.08(+3.02%) |
May 18, 2009 | 2.713 | 2.779 | 2.664 | 2.713 | 27,655 | -0.01(-0.30%) |
May 15, 2009 | 2.828 | 2.828 | 2.722 | 2.722 | 16,273 | -0.09(-3.21%) |
May 14, 2009 | 2.787 | 2.866 | 2.754 | 2.812 | 13,965 | +0.02(+0.85%) |
May 13, 2009 | 2.910 | 2.910 | 2.787 | 2.788 | 26,954 | -0.12(-4.19%) |
May 12, 2009 | 2.967 | 2.967 | 2.902 | 2.910 | 39,372 | -0.07(-2.47%) |
May 11, 2009 | 3.099 | 3.099 | 2.918 | 2.984 | 37,228 | -0.09(-2.93%) |
May 08, 2009 | 2.959 | 3.099 | 2.951 | 3.074 | 91,472 | +0.09(+3.02%) |
May 07, 2009 | 2.967 | 2.984 | 2.910 | 2.984 | 40,029 | +0.09(+3.12%) |
May 06, 2009 | 2.746 | 2.951 | 2.746 | 2.894 | 268,529 | -0.02(-0.56%) |
May 05, 2009 | 3.033 | 3.033 | 2.910 | 2.910 | 216,691 | -0.11(-3.53%) |
May 04, 2009 | 3.049 | 3.049 | 2.967 | 3.017 | 29,459 | -0.04(-1.21%) |
May 01, 2009 | 2.959 | 3.054 | 2.959 | 3.054 | 71,384 | +0.04(+1.22%) |
Apr 30, 2009 | 3.074 | 3.123 | 2.935 | 3.017 | 56,284 | -0.02(-0.54%) |
Apr 29, 2009 | 3.000 | 3.033 | 3.000 | 3.033 | 32,312 | +0.05(+1.65%) |
Apr 28, 2009 | 2.910 | 3.008 | 2.910 | 2.984 | 124,126 | -0.01(-0.27%) |
Apr 27, 2009 | 3.017 | 3.025 | 2.959 | 2.992 | 7,636 | -0.03(-1.08%) |
Apr 24, 2009 | 3.017 | 3.033 | 2.992 | 3.025 | 188,922 | +0.05(+1.65%) |
Apr 23, 2009 | 3.025 | 3.025 | 2.967 | 2.976 | 2,195 | +0.07(+2.25%) |
Apr 22, 2009 | 2.894 | 2.951 | 2.869 | 2.910 | 11,360 | -0.04(-1.39%) |
Apr 21, 2009 | 2.901 | 2.951 | 2.869 | 2.951 | 39,563 | +0.06(+1.98%) |
Apr 20, 2009 | 2.869 | 2.935 | 2.828 | 2.894 | 113,564 | -0.07(-2.22%) |
Apr 17, 2009 | 2.910 | 2.992 | 2.910 | 2.959 | 34,258 | +0.00(+0.00%) |
Apr 16, 2009 | 2.926 | 3.000 | 2.894 | 2.959 | 40,311 | +0.04(+1.40%) |
Apr 15, 2009 | 2.902 | 2.943 | 2.902 | 2.918 | 48,767 | +0.01(+0.28%) |
Apr 14, 2009 | 2.910 | 2.926 | 2.894 | 2.910 | 26,117 | -0.02(-0.56%) |
Apr 13, 2009 | 2.910 | 2.926 | 2.885 | 2.926 | 50,479 | +0.02(+0.56%) |
Apr 09, 2009 | 2.943 | 2.984 | 2.910 | 2.910 | 47,037 | -0.01(-0.28%) |
Apr 08, 2009 | 2.815 | 2.918 | 2.815 | 2.918 | 66,566 | +0.08(+2.89%) |
Apr 07, 2009 | 2.869 | 2.869 | 2.804 | 2.836 | 36,727 | -0.03(-1.14%) |
Apr 06, 2009 | 2.910 | 2.918 | 2.804 | 2.869 | 47,573 | -0.07(-2.23%) |
Apr 03, 2009 | 2.845 | 2.951 | 2.845 | 2.935 | 18,370 | +0.06(+1.99%) |
Apr 02, 2009 | 2.951 | 2.951 | 2.877 | 2.877 | 35,677 | -0.04(-1.40%) |
Apr 01, 2009 | 2.828 | 2.935 | 2.787 | 2.918 | 67,033 | +0.16(+5.63%) |
Mar 31, 2009 | 2.746 | 2.861 | 2.746 | 2.763 | 32,949 | +0.02(+0.60%) |
Mar 30, 2009 | 2.828 | 2.828 | 2.730 | 2.746 | 69,211 | -0.20(-6.94%) |
Mar 26, 2009 | 2.926 | 3.025 | 2.877 | 2.951 | 155,970 | +0.09(+3.15%) |
Mar 25, 2009 | 2.787 | 2.861 | 2.713 | 2.861 | 180,457 | +0.11(+3.87%) |
Mar 24, 2009 | 2.664 | 2.771 | 2.599 | 2.754 | 113,474 | +0.09(+3.38%) |
Mar 23, 2009 | 2.623 | 2.697 | 2.541 | 2.664 | 83,279 | +0.14(+5.52%) |
Mar 20, 2009 | 2.607 | 2.623 | 2.484 | 2.525 | 38,729 | +0.02(+0.65%) |
Mar 19, 2009 | 2.599 | 2.623 | 2.492 | 2.508 | 30,527 | -0.03(-1.29%) |
Mar 18, 2009 | 2.549 | 2.574 | 2.476 | 2.541 | 39,291 | -0.03(-1.27%) |
Mar 17, 2009 | 2.525 | 2.615 | 2.525 | 2.574 | 45,607 | +0.07(+2.61%) |
Mar 16, 2009 | 2.623 | 2.623 | 2.508 | 2.508 | 40,195 | -0.04(-1.61%) |
Mar 13, 2009 | 2.517 | 2.738 | 2.377 | 2.549 | 30,165 | +0.04(+1.63%) |
Mar 12, 2009 | 2.459 | 2.517 | 2.459 | 2.508 | 41,553 | +0.04(+1.66%) |
Mar 11, 2009 | 2.418 | 2.476 | 2.418 | 2.467 | 13,122 | +0.05(+2.03%) |
Mar 10, 2009 | 2.271 | 2.451 | 2.262 | 2.418 | 58,720 | +0.07(+3.15%) |
Mar 09, 2009 | 2.303 | 2.361 | 2.303 | 2.344 | 37,266 | -0.02(-0.69%) |
Mar 06, 2009 | 2.375 | 2.377 | 2.254 | 2.361 | 73,402 | +0.00(+0.00%) |
Mar 05, 2009 | 2.459 | 2.467 | 2.344 | 2.361 | 66,289 | -0.16(-6.49%) |
Mar 04, 2009 | 2.451 | 2.566 | 2.443 | 2.525 | 55,901 | +0.08(+3.36%) |
Mar 02, 2009 | 2.558 | 2.558 | 2.443 | 2.443 | 55,727 | -0.11(-4.49%) |
Feb 27, 2009 | 2.582 | 2.582 | 2.336 | 2.558 | 59,798 | -0.02(-0.95%) |
Feb 26, 2009 | 2.574 | 2.648 | 2.558 | 2.582 | 74,796 | -0.02(-0.94%) |
Feb 25, 2009 | 2.525 | 2.631 | 2.508 | 2.607 | 37,719 | -0.04(-1.55%) |
Feb 24, 2009 | 2.664 | 2.689 | 2.558 | 2.648 | 80,421 | -0.02(-0.92%) |
Feb 23, 2009 | 2.812 | 2.820 | 2.599 | 2.672 | 93,789 | -0.17(-6.10%) |
Feb 20, 2009 | 2.845 | 2.885 | 2.754 | 2.846 | 73,774 | -0.02(-0.53%) |
Feb 19, 2009 | 2.967 | 2.967 | 2.861 | 2.861 | 279,986 | -0.04(-1.41%) |
Feb 18, 2009 | 2.951 | 2.984 | 2.787 | 2.902 | 563,540 | +0.02(+0.85%) |
Feb 17, 2009 | 2.754 | 2.894 | 2.697 | 2.877 | 452,255 | +0.07(+2.33%) |
Feb 13, 2009 | 2.746 | 2.861 | 2.730 | 2.812 | 73,257 | +0.07(+2.69%) |
Feb 12, 2009 | 2.738 | 2.853 | 2.713 | 2.738 | 80,443 | -0.09(-3.19%) |
Feb 11, 2009 | 2.910 | 2.910 | 2.746 | 2.828 | 71,366 | -0.13(-4.43%) |
Feb 10, 2009 | 2.935 | 3.008 | 2.894 | 2.959 | 71,229 | -0.03(-1.10%) |
Feb 09, 2009 | 3.115 | 3.115 | 2.918 | 2.992 | 119,239 | -0.11(-3.69%) |
Feb 06, 2009 | 3.074 | 3.127 | 2.997 | 3.107 | 99,800 | +0.02(+0.80%) |
Feb 05, 2009 | 3.181 | 3.189 | 3.017 | 3.082 | 270,262 | -0.02(-0.79%) |
Feb 04, 2009 | 3.049 | 3.148 | 2.992 | 3.107 | 355,784 | +0.12(+4.12%) |
Feb 03, 2009 | 2.828 | 2.992 | 2.763 | 2.984 | 464,769 | +0.22(+8.01%) |
Feb 02, 2009 | 2.615 | 2.795 | 2.599 | 2.763 | 244,088 | +0.19(+7.32%) |
Jan 30, 2009 | 2.549 | 2.615 | 2.508 | 2.574 | 329,682 | +0.06(+2.28%) |
Jan 29, 2009 | 2.558 | 2.582 | 2.517 | 2.517 | 115,155 | -0.08(-3.15%) |
Jan 28, 2009 | 2.541 | 2.623 | 2.476 | 2.599 | 303,218 | +0.15(+6.02%) |
Jan 27, 2009 | 2.377 | 2.484 | 2.303 | 2.451 | 215,611 | +0.03(+1.36%) |
Jan 26, 2009 | 2.410 | 2.435 | 2.394 | 2.418 | 142,284 | +0.05(+2.08%) |
Jan 23, 2009 | 2.312 | 2.377 | 2.295 | 2.369 | 70,280 | +0.00(+0.00%) |
Jan 22, 2009 | 2.402 | 2.402 | 2.295 | 2.369 | 32,709 | -0.02(-1.03%) |
Jan 21, 2009 | 2.287 | 2.435 | 2.287 | 2.394 | 57,823 | +0.11(+5.04%) |
Jan 20, 2009 | 2.336 | 2.385 | 2.246 | 2.279 | 43,929 | -0.12(-5.12%) |
Jan 16, 2009 | 2.344 | 2.402 | 2.295 | 2.402 | 134,427 | +0.09(+3.90%) |
Jan 15, 2009 | 2.361 | 2.377 | 2.279 | 2.312 | 96,910 | -0.09(-3.75%) |
Jan 14, 2009 | 2.410 | 2.410 | 2.344 | 2.402 | 91,897 | +0.00(+0.00%) |
Jan 13, 2009 | 2.394 | 2.459 | 2.336 | 2.402 | 202,572 | +0.05(+2.09%) |
Jan 12, 2009 | 2.451 | 2.451 | 2.336 | 2.353 | 386,565 | -0.02(-0.69%) |
Jan 09, 2009 | 2.459 | 2.459 | 2.336 | 2.369 | 60,010 | -0.05(-2.03%) |
Jan 08, 2009 | 2.295 | 2.418 | 2.287 | 2.418 | 146,320 | +0.12(+5.36%) |
Jan 07, 2009 | 2.262 | 2.320 | 2.246 | 2.295 | 57,420 | +0.04(+1.82%) |
Jan 06, 2009 | 2.271 | 2.295 | 2.205 | 2.254 | 236,930 | +0.05(+2.23%) |
Jan 05, 2009 | 2.213 | 2.459 | 2.205 | 2.205 | 341,768 | -0.18(-7.56%) |
Jan 02, 2009 | 2.353 | 2.459 | 2.303 | 2.385 | 374,492 | +0.25(+11.49%) |
Dec 31, 2008 | 2.148 | 2.607 | 2.140 | 2.140 | 0 | +0.27(+14.47%) |
Dec 30, 2008 | 1.844 | 1.869 | 1.836 | 1.869 | 175,094 | +0.07(+3.64%) |
Dec 29, 2008 | 1.853 | 1.861 | 1.779 | 1.803 | 367,361 | -0.12(-6.38%) |
Dec 26, 2008 | 1.893 | 1.967 | 1.877 | 1.926 | 84,626 | +0.05(+2.62%) |
Dec 24, 2008 | 1.844 | 1.877 | 1.820 | 1.877 | 86,584 | +0.03(+1.78%) |
Dec 23, 2008 | 1.861 | 1.894 | 1.844 | 1.844 | 233,390 | -0.05(-2.60%) |
Dec 22, 2008 | 1.943 | 1.951 | 1.885 | 1.894 | 79,352 | -0.11(-5.71%) |
Dec 19, 2008 | 1.885 | 2.033 | 1.885 | 2.008 | 54,816 | +0.08(+4.26%) |
Dec 18, 2008 | 1.951 | 1.967 | 1.910 | 1.926 | 113,416 | -0.03(-1.67%) |
Dec 17, 2008 | 2.017 | 2.025 | 1.894 | 1.959 | 95,760 | -0.07(-3.24%) |
Dec 16, 2008 | 2.049 | 2.066 | 1.976 | 2.025 | 138,915 | +0.00(+0.00%) |
Dec 15, 2008 | 2.115 | 2.164 | 2.008 | 2.025 | 174,414 | -0.16(-7.49%) |
Dec 12, 2008 | 2.140 | 2.189 | 2.066 | 2.189 | 67,155 | +0.03(+1.52%) |
Dec 11, 2008 | 2.238 | 2.238 | 2.156 | 2.156 | 105,982 | -0.10(-4.36%) |
Dec 10, 2008 | 2.148 | 2.287 | 2.123 | 2.254 | 192,833 | +0.17(+8.27%) |
Dec 09, 2008 | 2.033 | 2.090 | 2.008 | 2.082 | 306,553 | +0.06(+2.83%) |
Dec 08, 2008 | 2.033 | 2.049 | 1.984 | 2.025 | 223,068 | +0.07(+3.35%) |
Dec 05, 2008 | 1.918 | 1.967 | 1.885 | 1.959 | 156,313 | -0.01(-0.42%) |
Dec 04, 2008 | 1.943 | 2.008 | 1.926 | 1.967 | 131,918 | +0.03(+1.69%) |
Dec 03, 2008 | 1.902 | 1.943 | 1.885 | 1.935 | 102,221 | +0.02(+0.85%) |
Dec 02, 2008 | 1.820 | 1.984 | 1.812 | 1.918 | 300,983 | +0.10(+5.41%) |
Dec 01, 2008 | 2.000 | 2.000 | 1.787 | 1.820 | 241,169 | -0.18(-9.02%) |
Nov 28, 2008 | 1.935 | 2.008 | 1.861 | 2.000 | 54,535 | +0.02(+1.24%) |
Nov 26, 2008 | 2.025 | 2.041 | 1.795 | 1.976 | 299,472 | -0.09(-4.37%) |
Nov 25, 2008 | 2.221 | 2.287 | 2.000 | 2.066 | 419,750 | -0.07(-3.08%) |
Nov 24, 2008 | 2.172 | 2.295 | 2.058 | 2.131 | 597,186 | -0.08(-3.70%) |
Nov 21, 2008 | 2.107 | 2.213 | 2.008 | 2.213 | 81,772 | +0.23(+11.57%) |
Nov 20, 2008 | 2.336 | 2.336 | 1.951 | 1.984 | 151,325 | -0.47(-19.06%) |
Nov 19, 2008 | 2.344 | 2.648 | 2.099 | 2.451 | 280,482 | +0.18(+7.94%) |
Nov 18, 2008 | 2.254 | 2.344 | 2.230 | 2.271 | 132,641 | +0.04(+1.84%) |
Nov 17, 2008 | 2.140 | 2.271 | 2.082 | 2.230 | 196,077 | +0.16(+7.51%) |
Nov 14, 2008 | 2.148 | 2.164 | 1.961 | 2.074 | 89,351 | -0.07(-3.43%) |
Nov 13, 2008 | 2.049 | 2.172 | 1.902 | 2.148 | 121,013 | +0.09(+4.38%) |
Nov 12, 2008 | 2.238 | 2.246 | 2.041 | 2.058 | 111,729 | -0.21(-9.39%) |
Nov 11, 2008 | 2.418 | 2.451 | 2.271 | 2.271 | 179,211 | -0.10(-4.15%) |
Nov 10, 2008 | 2.623 | 2.623 | 2.369 | 2.369 | 154,746 | -0.11(-4.62%) |
Nov 07, 2008 | 2.582 | 2.582 | 2.426 | 2.484 | 105,278 | -0.02(-0.98%) |
Nov 06, 2008 | 2.681 | 2.689 | 2.476 | 2.508 | 240,147 | -0.20(-7.55%) |
Nov 05, 2008 | 3.033 | 3.033 | 2.713 | 2.713 | 131,632 | -0.37(-11.97%) |
Nov 04, 2008 | 2.943 | 3.082 | 2.877 | 3.082 | 359,663 | +0.25(+8.67%) |
Nov 03, 2008 | 2.845 | 2.910 | 2.615 | 2.836 | 208,655 | +0.28(+10.90%) |
Oct 31, 2008 | 2.467 | 2.582 | 2.377 | 2.558 | 254,090 | +0.04(+1.63%) |
Oct 30, 2008 | 2.631 | 2.631 | 2.492 | 2.517 | 229,039 | -0.03(-1.29%) |
Oct 29, 2008 | 2.705 | 2.705 | 2.508 | 2.549 | 212,055 | -0.22(-7.99%) |
Oct 28, 2008 | 2.779 | 2.787 | 2.599 | 2.771 | 315,434 | +0.12(+4.64%) |
Oct 27, 2008 | 2.795 | 2.828 | 2.615 | 2.648 | 207,542 | -0.09(-3.29%) |
Oct 24, 2008 | 2.787 | 2.787 | 2.722 | 2.738 | 77,693 | -0.09(-3.19%) |
Oct 23, 2008 | 2.959 | 3.025 | 2.763 | 2.828 | 171,085 | -0.11(-3.90%) |
Oct 22, 2008 | 3.246 | 3.246 | 2.935 | 2.943 | 86,674 | -0.32(-9.80%) |
Oct 21, 2008 | 3.230 | 3.328 | 3.181 | 3.263 | 63,239 | -0.07(-1.97%) |
Oct 20, 2008 | 3.287 | 3.345 | 3.205 | 3.328 | 32,962 | +0.11(+3.57%) |
Oct 17, 2008 | 3.082 | 3.254 | 3.049 | 3.213 | 192,882 | +0.05(+1.55%) |
Oct 16, 2008 | 3.066 | 3.164 | 3.017 | 3.164 | 136,313 | +0.20(+6.63%) |
Oct 15, 2008 | 3.279 | 3.279 | 2.926 | 2.967 | 141,254 | -0.35(-10.62%) |
Oct 14, 2008 | 3.582 | 3.607 | 3.222 | 3.320 | 133,267 | -0.11(-3.11%) |
Oct 13, 2008 | 3.222 | 3.443 | 3.222 | 3.427 | 240,199 | +0.37(+12.06%) |
Oct 10, 2008 | 3.049 | 3.140 | 2.795 | 3.058 | 513,361 | -0.14(-4.36%) |
Oct 09, 2008 | 3.369 | 3.484 | 3.156 | 3.197 | 250,495 | -0.07(-2.01%) |
Oct 08, 2008 | 3.492 | 3.549 | 3.230 | 3.263 | 704,919 | -0.22(-6.35%) |
Oct 07, 2008 | 3.918 | 4.041 | 3.484 | 3.484 | 295,031 | -0.36(-9.38%) |
Oct 06, 2008 | 4.230 | 4.279 | 3.615 | 3.845 | 337,181 | -0.49(-11.34%) |
Oct 03, 2008 | 4.345 | 4.623 | 4.336 | 4.336 | 172,538 | -0.10(-2.22%) |
Oct 02, 2008 | 4.714 | 4.746 | 4.418 | 4.435 | 424,205 | -0.31(-6.56%) |
Oct 01, 2008 | 4.779 | 4.836 | 4.681 | 4.746 | 168,448 | -0.02(-0.34%) |
Sep 30, 2008 | 4.558 | 4.910 | 4.558 | 4.763 | 234,695 | +0.30(+6.61%) |
Sep 29, 2008 | 4.910 | 4.918 | 4.394 | 4.468 | 205,288 | -0.52(-10.36%) |
Sep 26, 2008 | 4.877 | 5.041 | 4.795 | 4.984 | 141,501 | +0.06(+1.16%) |
Sep 25, 2008 | 4.869 | 5.058 | 4.869 | 4.927 | 124,018 | +0.04(+0.84%) |
Sep 24, 2008 | 4.877 | 5.164 | 4.804 | 4.886 | 182,236 | +0.03(+0.68%) |
Sep 23, 2008 | 5.214 | 5.320 | 4.722 | 4.853 | 311,037 | -0.28(-5.43%) |
Sep 22, 2008 | 5.492 | 5.492 | 5.099 | 5.132 | 167,030 | -0.01(-0.16%) |
Sep 19, 2008 | 5.246 | 5.255 | 5.009 | 5.140 | 257,144 | +0.22(+4.50%) |
Sep 18, 2008 | 5.074 | 5.304 | 4.509 | 4.918 | 474,035 | -0.17(-3.38%) |
Sep 17, 2008 | 5.205 | 5.509 | 5.000 | 5.091 | 297,298 | -0.34(-6.19%) |
Sep 16, 2008 | 5.345 | 5.500 | 4.992 | 5.427 | 316,113 | -0.16(-2.93%) |
Sep 15, 2008 | 6.140 | 6.140 | 5.558 | 5.591 | 279,919 | -0.75(-11.77%) |
Sep 12, 2008 | 6.230 | 6.386 | 6.156 | 6.337 | 100,327 | +0.06(+0.91%) |
Sep 11, 2008 | 6.132 | 6.353 | 6.025 | 6.279 | 445,446 | +0.09(+1.46%) |
Sep 10, 2008 | 6.230 | 6.361 | 6.189 | 6.189 | 313,043 | -0.04(-0.66%) |
Sep 09, 2008 | 6.427 | 6.435 | 6.230 | 6.230 | 204,822 | -0.20(-3.06%) |
Sep 08, 2008 | 6.525 | 6.583 | 6.386 | 6.427 | 137,287 | -0.05(-0.76%) |
Sep 05, 2008 | 6.566 | 6.566 | 6.460 | 6.476 | 176,601 | -0.12(-1.86%) |
Sep 04, 2008 | 6.796 | 6.804 | 6.558 | 6.599 | 233,933 | -0.12(-1.83%) |
Sep 03, 2008 | 6.845 | 6.927 | 6.665 | 6.722 | 469,358 | +0.07(+1.11%) |
Sep 02, 2008 | 6.558 | 6.656 | 6.369 | 6.648 | 834,160 | +0.46(+7.42%) |
Aug 29, 2008 | 6.566 | 6.615 | 6.107 | 6.189 | 934,568 | -0.35(-5.39%) |
Aug 28, 2008 | 6.394 | 6.558 | 6.328 | 6.542 | 308,673 | +0.09(+1.40%) |
Aug 27, 2008 | 6.460 | 6.558 | 6.386 | 6.451 | 748,283 | -0.07(-1.13%) |
Aug 26, 2008 | 6.451 | 6.656 | 6.451 | 6.525 | 1,383,910 | -0.04(-0.62%) |
Aug 25, 2008 | 6.148 | 6.599 | 6.148 | 6.566 | 3,471,588 | -0.52(-7.29%) |
Aug 22, 2008 | 7.337 | 7.369 | 6.951 | 7.083 | 293,245 | -0.21(-2.92%) |
Aug 21, 2008 | 7.238 | 7.345 | 7.173 | 7.296 | 252,187 | +0.16(+2.30%) |
Aug 20, 2008 | 7.033 | 7.230 | 6.984 | 7.132 | 407,404 | +0.13(+1.87%) |
Aug 19, 2008 | 7.238 | 7.255 | 6.845 | 7.001 | 344,610 | -0.25(-3.50%) |
Aug 18, 2008 | 7.525 | 7.525 | 7.222 | 7.255 | 435,096 | -0.24(-3.17%) |
Aug 15, 2008 | 7.419 | 7.574 | 7.386 | 7.492 | 131,943 | +0.04(+0.55%) |
Aug 14, 2008 | 7.460 | 7.870 | 7.214 | 7.451 | 1,531,012 | -0.02(-0.33%) |
Aug 13, 2008 | 8.976 | 9.017 | 7.304 | 7.476 | 1,728,235 | -1.52(-16.94%) |
Aug 12, 2008 | 9.042 | 9.050 | 8.993 | 9.001 | 424,860 | -0.04(-0.45%) |
Aug 11, 2008 | 9.091 | 9.132 | 9.042 | 9.042 | 918,537 | -0.10(-1.08%) |
Aug 08, 2008 | 9.124 | 9.181 | 9.107 | 9.140 | 132,863 | +0.02(+0.18%) |
Aug 07, 2008 | 9.058 | 9.165 | 9.058 | 9.124 | 423,541 | -0.01(-0.09%) |
Aug 06, 2008 | 9.099 | 9.157 | 9.017 | 9.132 | 641,834 | +0.00(+0.00%) |
Aug 05, 2008 | 9.009 | 9.181 | 9.009 | 9.132 | 813,018 | +0.02(+0.27%) |
Aug 04, 2008 | 8.927 | 9.165 | 8.886 | 9.107 | 931,676 | +0.13(+1.46%) |