Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.766 | 2.863 | 2.759 | 2.803 | 245,707 | +0.02(+0.80%) |
Jul 30, 2009 | 2.945 | 2.945 | 2.691 | 2.781 | 611,258 | -0.15(-5.09%) |
Jul 29, 2009 | 2.960 | 2.960 | 2.848 | 2.930 | 175,903 | -0.04(-1.50%) |
Jul 28, 2009 | 2.997 | 2.997 | 2.870 | 2.975 | 303,544 | +0.02(+0.76%) |
Jul 27, 2009 | 2.960 | 2.997 | 2.863 | 2.952 | 205,638 | +0.07(+2.59%) |
Jul 24, 2009 | 2.848 | 2.945 | 2.833 | 2.878 | 202,925 | +0.03(+1.05%) |
Jul 23, 2009 | 2.759 | 3.042 | 2.691 | 2.848 | 643,943 | +0.06(+2.27%) |
Jul 22, 2009 | 2.699 | 2.788 | 2.647 | 2.785 | 331,113 | +0.11(+4.04%) |
Jul 21, 2009 | 2.714 | 2.751 | 2.565 | 2.676 | 198,076 | -0.01(-0.55%) |
Jul 20, 2009 | 2.639 | 2.714 | 2.624 | 2.691 | 224,479 | +0.04(+1.69%) |
Jul 17, 2009 | 2.647 | 2.647 | 2.580 | 2.647 | 118,354 | +0.00(+0.00%) |
Jul 16, 2009 | 2.632 | 2.684 | 2.557 | 2.647 | 284,095 | +0.05(+2.01%) |
Jul 15, 2009 | 2.550 | 2.699 | 2.512 | 2.594 | 482,370 | +0.04(+1.75%) |
Jul 14, 2009 | 2.460 | 2.550 | 2.363 | 2.550 | 147,877 | +0.09(+3.64%) |
Jul 13, 2009 | 2.341 | 2.460 | 2.274 | 2.460 | 262,264 | +0.09(+3.77%) |
Jul 10, 2009 | 2.378 | 2.445 | 2.319 | 2.371 | 160,755 | -0.04(-1.85%) |
Jul 09, 2009 | 2.371 | 2.445 | 2.274 | 2.416 | 681,971 | -0.07(-2.70%) |
Jul 08, 2009 | 2.408 | 2.527 | 2.378 | 2.483 | 444,257 | +0.10(+4.06%) |
Jul 07, 2009 | 2.445 | 2.587 | 2.378 | 2.386 | 311,166 | -0.02(-0.93%) |
Jul 06, 2009 | 2.550 | 2.550 | 2.393 | 2.408 | 456,201 | -0.16(-6.38%) |
Jul 02, 2009 | 2.714 | 2.714 | 2.542 | 2.572 | 242,727 | -0.14(-5.22%) |
Jul 01, 2009 | 2.751 | 2.826 | 2.654 | 2.714 | 280,910 | -0.01(-0.27%) |
Jun 30, 2009 | 2.759 | 2.826 | 2.572 | 2.721 | 594,866 | -0.08(-2.93%) |
Jun 29, 2009 | 2.855 | 2.945 | 2.759 | 2.803 | 176,874 | -0.01(-0.27%) |
Jun 26, 2009 | 2.855 | 2.960 | 2.796 | 2.811 | 849,808 | -0.01(-0.53%) |
Jun 25, 2009 | 2.810 | 2.900 | 2.654 | 2.826 | 667,582 | +0.17(+6.46%) |
Jun 24, 2009 | 2.386 | 2.721 | 2.386 | 2.654 | 735,566 | +0.29(+12.30%) |
Jun 23, 2009 | 2.356 | 2.401 | 2.266 | 2.363 | 186,091 | +0.01(+0.32%) |
Jun 22, 2009 | 2.363 | 2.423 | 2.319 | 2.356 | 284,410 | -0.14(-5.67%) |
Jun 19, 2009 | 2.520 | 2.550 | 2.438 | 2.498 | 176,615 | +0.07(+2.76%) |
Jun 18, 2009 | 2.654 | 2.676 | 2.371 | 2.430 | 704,428 | -0.18(-6.86%) |
Jun 17, 2009 | 2.796 | 2.803 | 2.594 | 2.609 | 475,841 | -0.16(-5.91%) |
Jun 16, 2009 | 2.818 | 2.967 | 2.684 | 2.773 | 683,743 | -0.09(-3.13%) |
Jun 15, 2009 | 3.005 | 3.087 | 2.841 | 2.863 | 514,061 | -0.23(-7.47%) |
Jun 12, 2009 | 2.975 | 3.340 | 2.803 | 3.094 | 943,630 | +0.18(+6.27%) |
Jun 11, 2009 | 2.759 | 2.937 | 2.744 | 2.911 | 530,917 | +0.16(+5.83%) |
Jun 10, 2009 | 2.945 | 2.975 | 2.744 | 2.751 | 501,743 | -0.15(-5.14%) |
Jun 09, 2009 | 2.430 | 2.952 | 2.430 | 2.900 | 789,925 | +0.49(+20.43%) |
Jun 08, 2009 | 2.378 | 2.498 | 2.334 | 2.408 | 300,931 | -0.07(-2.71%) |
Jun 05, 2009 | 2.535 | 2.535 | 2.386 | 2.475 | 155,626 | +0.04(+1.84%) |
Jun 04, 2009 | 2.445 | 2.490 | 2.416 | 2.430 | 60,462 | +0.04(+1.87%) |
Jun 03, 2009 | 2.483 | 2.483 | 2.386 | 2.386 | 143,081 | -0.07(-3.03%) |
Jun 02, 2009 | 2.475 | 2.572 | 2.386 | 2.460 | 252,718 | -0.04(-1.79%) |
Jun 01, 2009 | 2.386 | 2.565 | 2.386 | 2.505 | 311,078 | +0.14(+5.99%) |
May 29, 2009 | 2.378 | 2.386 | 2.296 | 2.363 | 229,255 | +0.01(+0.63%) |
May 28, 2009 | 2.460 | 2.490 | 2.348 | 2.348 | 105,252 | -0.03(-1.25%) |
May 27, 2009 | 2.386 | 2.565 | 2.378 | 2.378 | 170,610 | -0.03(-1.24%) |
May 26, 2009 | 2.416 | 2.468 | 2.371 | 2.408 | 156,710 | -0.01(-0.31%) |
May 22, 2009 | 2.445 | 2.520 | 2.416 | 2.416 | 94,984 | -0.02(-0.92%) |
May 21, 2009 | 2.460 | 2.520 | 2.356 | 2.438 | 296,303 | +0.01(+0.31%) |
May 20, 2009 | 2.386 | 2.572 | 2.319 | 2.430 | 791,613 | +0.03(+1.24%) |
May 19, 2009 | 2.386 | 2.498 | 2.378 | 2.401 | 121,798 | +0.01(+0.62%) |
May 18, 2009 | 2.296 | 2.386 | 2.296 | 2.386 | 83,784 | +0.10(+4.57%) |
May 15, 2009 | 2.259 | 2.408 | 2.259 | 2.281 | 107,932 | +0.00(+0.00%) |
May 14, 2009 | 2.252 | 2.371 | 2.244 | 2.281 | 229,311 | +0.02(+0.99%) |
May 13, 2009 | 2.572 | 2.572 | 2.259 | 2.259 | 362,890 | -0.22(-8.74%) |
May 12, 2009 | 2.609 | 2.676 | 2.430 | 2.475 | 481,328 | -0.16(-6.21%) |
May 11, 2009 | 2.676 | 2.705 | 2.617 | 2.639 | 324,827 | -0.01(-0.56%) |
May 08, 2009 | 2.609 | 2.721 | 2.572 | 2.654 | 471,182 | +0.03(+1.14%) |
May 07, 2009 | 2.729 | 2.751 | 2.609 | 2.624 | 402,357 | -0.06(-2.22%) |
May 06, 2009 | 2.594 | 2.701 | 2.535 | 2.684 | 742,718 | +0.12(+4.65%) |
May 05, 2009 | 2.565 | 2.580 | 2.475 | 2.565 | 1,745,819 | -0.01(-0.58%) |
May 04, 2009 | 2.334 | 2.632 | 2.334 | 2.580 | 871,203 | +0.27(+11.61%) |
May 01, 2009 | 2.386 | 2.386 | 2.259 | 2.311 | 665,020 | -0.08(-3.43%) |
Apr 30, 2009 | 2.348 | 2.401 | 2.266 | 2.393 | 745,614 | +0.10(+4.22%) |
Apr 29, 2009 | 2.199 | 2.371 | 2.199 | 2.296 | 549,755 | +0.07(+3.01%) |
Apr 28, 2009 | 2.237 | 2.237 | 2.162 | 2.229 | 301,115 | -0.03(-1.32%) |
Apr 27, 2009 | 2.311 | 2.311 | 2.229 | 2.259 | 541,011 | -0.04(-1.94%) |
Apr 24, 2009 | 2.289 | 2.311 | 2.244 | 2.304 | 185,443 | +0.01(+0.65%) |
Apr 23, 2009 | 2.423 | 2.430 | 2.237 | 2.289 | 243,140 | -0.08(-3.46%) |
Apr 22, 2009 | 2.274 | 2.489 | 2.274 | 2.371 | 422,125 | +0.05(+2.25%) |
Apr 21, 2009 | 2.192 | 2.348 | 2.192 | 2.319 | 179,760 | +0.04(+1.97%) |
Apr 20, 2009 | 2.423 | 2.483 | 2.207 | 2.274 | 329,234 | -0.17(-7.01%) |
Apr 17, 2009 | 2.453 | 2.460 | 2.281 | 2.445 | 244,722 | +0.02(+0.92%) |
Apr 16, 2009 | 2.274 | 2.453 | 2.170 | 2.423 | 475,827 | +0.19(+8.70%) |
Apr 15, 2009 | 2.237 | 2.296 | 2.132 | 2.229 | 427,139 | +0.04(+1.70%) |
Apr 14, 2009 | 2.140 | 2.266 | 2.050 | 2.192 | 565,425 | +0.10(+4.63%) |
Apr 13, 2009 | 2.050 | 2.095 | 1.938 | 2.095 | 573,338 | +0.05(+2.55%) |
Apr 09, 2009 | 1.938 | 2.162 | 1.938 | 2.043 | 885,349 | +0.17(+9.16%) |
Apr 08, 2009 | 1.976 | 2.088 | 1.737 | 1.871 | 2,326,362 | -0.39(-17.30%) |
Apr 07, 2009 | 2.386 | 2.386 | 2.244 | 2.263 | 321,076 | -0.14(-5.75%) |
Apr 06, 2009 | 2.430 | 2.453 | 2.311 | 2.401 | 181,024 | -0.05(-2.13%) |
Apr 03, 2009 | 2.237 | 2.453 | 2.170 | 2.453 | 337,770 | +0.19(+8.58%) |
Apr 02, 2009 | 2.214 | 2.363 | 2.199 | 2.259 | 394,890 | +0.10(+4.48%) |
Apr 01, 2009 | 2.095 | 2.199 | 1.998 | 2.162 | 120,755 | +0.09(+4.32%) |
Mar 31, 2009 | 2.110 | 2.170 | 1.991 | 2.073 | 346,575 | -0.04(-1.77%) |
Mar 30, 2009 | 2.416 | 2.416 | 2.110 | 2.110 | 500,798 | -0.50(-19.14%) |
Mar 26, 2009 | 2.587 | 2.714 | 2.535 | 2.609 | 300,828 | +0.16(+6.71%) |
Mar 25, 2009 | 2.110 | 2.609 | 2.110 | 2.445 | 600,747 | +0.34(+15.89%) |
Mar 24, 2009 | 2.110 | 2.162 | 2.088 | 2.110 | 73,761 | -0.07(-3.40%) |
Mar 23, 2009 | 2.184 | 2.229 | 2.050 | 2.184 | 155,283 | +0.14(+6.93%) |
Mar 20, 2009 | 2.095 | 2.177 | 2.013 | 2.043 | 227,699 | -0.09(-4.20%) |
Mar 19, 2009 | 2.170 | 2.289 | 2.095 | 2.132 | 92,468 | -0.07(-3.38%) |
Mar 18, 2009 | 2.162 | 2.311 | 2.132 | 2.207 | 380,714 | +0.08(+3.86%) |
Mar 17, 2009 | 1.797 | 2.162 | 1.797 | 2.125 | 309,533 | +0.28(+14.92%) |
Mar 16, 2009 | 1.879 | 1.909 | 1.841 | 1.849 | 59,721 | +0.03(+1.64%) |
Mar 13, 2009 | 1.976 | 2.050 | 1.819 | 1.819 | 259,198 | -0.12(-6.15%) |
Mar 12, 2009 | 1.976 | 2.013 | 1.916 | 1.938 | 230,018 | -0.04(-1.89%) |
Mar 11, 2009 | 1.864 | 1.976 | 1.804 | 1.976 | 184,720 | +0.13(+6.85%) |
Mar 10, 2009 | 1.499 | 1.864 | 1.476 | 1.849 | 980,716 | +0.41(+28.50%) |
Mar 09, 2009 | 1.454 | 1.491 | 1.424 | 1.439 | 226,935 | -0.04(-2.77%) |
Mar 06, 2009 | 1.417 | 1.491 | 1.417 | 1.480 | 224,923 | +0.06(+4.47%) |
Mar 05, 2009 | 1.484 | 1.491 | 1.417 | 1.417 | 259,344 | -0.07(-4.52%) |
Mar 04, 2009 | 1.476 | 1.506 | 1.476 | 1.484 | 443,188 | +0.01(+1.02%) |
Mar 02, 2009 | 1.528 | 1.528 | 1.446 | 1.469 | 273,366 | -0.07(-4.37%) |
Feb 27, 2009 | 1.521 | 1.540 | 1.521 | 1.536 | 305,869 | +0.01(+0.49%) |
Feb 26, 2009 | 1.566 | 1.581 | 1.528 | 1.528 | 228,617 | -0.06(-3.76%) |
Feb 25, 2009 | 1.603 | 1.603 | 1.558 | 1.588 | 165,017 | -0.04(-2.29%) |
Feb 24, 2009 | 1.633 | 1.633 | 1.603 | 1.625 | 185,512 | +0.04(+2.35%) |
Feb 23, 2009 | 1.648 | 1.648 | 1.588 | 1.588 | 152,392 | -0.07(-4.48%) |
Feb 20, 2009 | 1.663 | 1.670 | 1.633 | 1.663 | 167,038 | +0.01(+0.45%) |
Feb 19, 2009 | 1.677 | 1.700 | 1.648 | 1.655 | 140,465 | -0.06(-3.48%) |
Feb 18, 2009 | 1.663 | 1.715 | 1.640 | 1.715 | 228,798 | +0.04(+2.68%) |
Feb 17, 2009 | 1.812 | 1.812 | 1.640 | 1.670 | 421,528 | -0.17(-9.31%) |
Feb 13, 2009 | 1.797 | 1.849 | 1.789 | 1.841 | 78,064 | +0.01(+0.40%) |
Feb 12, 2009 | 1.797 | 1.834 | 1.767 | 1.834 | 101,000 | +0.02(+1.03%) |
Feb 11, 2009 | 1.827 | 1.834 | 1.752 | 1.815 | 98,992 | -0.01(-0.61%) |
Feb 10, 2009 | 1.923 | 1.938 | 1.789 | 1.827 | 96,654 | -0.06(-3.16%) |
Feb 09, 2009 | 1.886 | 1.901 | 1.834 | 1.886 | 167,931 | +0.01(+0.40%) |
Feb 06, 2009 | 1.961 | 1.983 | 1.834 | 1.879 | 366,442 | +0.05(+2.86%) |
Feb 05, 2009 | 1.789 | 1.976 | 1.730 | 1.827 | 405,289 | +0.03(+1.66%) |
Feb 04, 2009 | 1.812 | 2.013 | 1.789 | 1.797 | 269,164 | -0.06(-3.21%) |
Feb 03, 2009 | 1.931 | 1.931 | 1.812 | 1.856 | 197,875 | -0.02(-1.19%) |
Feb 02, 2009 | 2.028 | 2.028 | 1.871 | 1.879 | 481,999 | -0.22(-10.32%) |
Jan 30, 2009 | 2.162 | 2.229 | 2.065 | 2.095 | 471,455 | -0.10(-4.75%) |
Jan 29, 2009 | 2.207 | 2.207 | 2.073 | 2.199 | 142,412 | +0.00(+0.00%) |
Jan 28, 2009 | 2.065 | 2.199 | 2.050 | 2.199 | 278,246 | +0.16(+7.66%) |
Jan 27, 2009 | 2.058 | 2.065 | 1.998 | 2.043 | 89,339 | +0.01(+0.37%) |
Jan 26, 2009 | 2.050 | 2.140 | 2.013 | 2.035 | 42,594 | -0.05(-2.50%) |
Jan 23, 2009 | 2.020 | 2.125 | 2.020 | 2.088 | 75,761 | +0.01(+0.36%) |
Jan 22, 2009 | 1.976 | 2.125 | 1.938 | 2.080 | 216,362 | +0.10(+4.89%) |
Jan 21, 2009 | 1.953 | 2.050 | 1.916 | 1.983 | 105,369 | +0.04(+2.31%) |
Jan 20, 2009 | 1.804 | 1.976 | 1.804 | 1.938 | 339,338 | +0.07(+4.00%) |
Jan 16, 2009 | 1.774 | 1.886 | 1.767 | 1.864 | 136,335 | +0.10(+5.93%) |
Jan 15, 2009 | 1.797 | 1.968 | 1.722 | 1.759 | 153,233 | -0.04(-2.07%) |
Jan 14, 2009 | 1.864 | 1.976 | 1.789 | 1.797 | 109,854 | -0.12(-6.23%) |
Jan 13, 2009 | 1.841 | 1.916 | 1.834 | 1.916 | 71,981 | +0.03(+1.58%) |
Jan 12, 2009 | 1.998 | 1.998 | 1.722 | 1.886 | 260,950 | -0.08(-4.17%) |
Jan 09, 2009 | 2.043 | 2.073 | 1.961 | 1.968 | 107,312 | -0.11(-5.38%) |
Jan 08, 2009 | 2.050 | 2.088 | 1.976 | 2.080 | 133,352 | +0.03(+1.45%) |
Jan 07, 2009 | 2.162 | 2.162 | 1.968 | 2.050 | 195,012 | -0.13(-5.82%) |
Jan 06, 2009 | 2.028 | 2.207 | 1.961 | 2.177 | 311,779 | +0.25(+12.74%) |
Jan 05, 2009 | 1.894 | 2.050 | 1.834 | 1.931 | 397,106 | +0.09(+4.86%) |
Jan 02, 2009 | 1.752 | 1.871 | 1.715 | 1.841 | 180,550 | +0.13(+7.86%) |
Dec 31, 2008 | 1.648 | 1.722 | 1.618 | 1.707 | 487,861 | +0.07(+4.57%) |
Dec 30, 2008 | 1.871 | 1.886 | 1.603 | 1.633 | 511,283 | -0.19(-10.25%) |
Dec 29, 2008 | 1.968 | 2.058 | 1.804 | 1.819 | 291,766 | -0.17(-8.61%) |
Dec 26, 2008 | 2.013 | 2.110 | 1.991 | 1.991 | 250,960 | -0.12(-5.65%) |
Dec 24, 2008 | 1.901 | 2.110 | 1.901 | 2.110 | 241,988 | +0.24(+12.75%) |
Dec 23, 2008 | 1.886 | 2.125 | 1.864 | 1.871 | 710,975 | -0.01(-0.79%) |
Dec 22, 2008 | 2.199 | 2.222 | 1.886 | 1.886 | 975,298 | -0.33(-14.81%) |
Dec 19, 2008 | 2.095 | 2.214 | 2.088 | 2.214 | 345,951 | +0.08(+3.85%) |
Dec 18, 2008 | 2.155 | 2.207 | 2.095 | 2.132 | 292,944 | +0.01(+0.35%) |
Dec 17, 2008 | 2.222 | 2.237 | 2.080 | 2.125 | 364,936 | -0.01(-0.35%) |
Dec 16, 2008 | 2.162 | 2.162 | 2.065 | 2.132 | 159,693 | +0.03(+1.42%) |
Dec 15, 2008 | 1.961 | 2.237 | 1.961 | 2.102 | 223,342 | -0.13(-6.00%) |
Dec 12, 2008 | 2.125 | 2.274 | 1.998 | 2.237 | 473,955 | +0.07(+3.45%) |
Dec 11, 2008 | 2.334 | 2.594 | 2.162 | 2.162 | 459,140 | -0.26(-10.77%) |
Dec 10, 2008 | 2.512 | 2.647 | 2.363 | 2.423 | 410,231 | -0.03(-1.22%) |
Dec 09, 2008 | 2.356 | 2.721 | 2.304 | 2.453 | 608,603 | -0.01(-0.30%) |
Dec 08, 2008 | 2.088 | 2.475 | 2.088 | 2.460 | 668,655 | +0.43(+21.32%) |
Dec 05, 2008 | 1.901 | 2.117 | 1.894 | 2.028 | 403,983 | +0.05(+2.64%) |
Dec 04, 2008 | 2.043 | 2.162 | 1.909 | 1.976 | 308,844 | -0.13(-6.03%) |
Dec 03, 2008 | 2.088 | 2.125 | 1.953 | 2.102 | 300,717 | +0.04(+2.17%) |
Dec 02, 2008 | 1.976 | 2.110 | 1.895 | 2.058 | 367,991 | +0.07(+3.76%) |
Dec 01, 2008 | 2.177 | 2.177 | 1.864 | 1.983 | 382,384 | -0.19(-8.90%) |
Nov 28, 2008 | 2.162 | 2.177 | 2.095 | 2.177 | 184,576 | +0.04(+2.10%) |
Nov 26, 2008 | 1.640 | 2.140 | 1.640 | 2.132 | 370,258 | +0.46(+27.68%) |
Nov 25, 2008 | 1.640 | 1.700 | 1.581 | 1.670 | 151,566 | +0.01(+0.90%) |
Nov 24, 2008 | 1.618 | 1.655 | 1.491 | 1.655 | 386,382 | +0.12(+7.77%) |
Nov 21, 2008 | 1.625 | 1.625 | 1.506 | 1.536 | 335,775 | -0.01(-0.96%) |
Nov 20, 2008 | 1.491 | 1.588 | 1.484 | 1.551 | 374,890 | +0.06(+4.00%) |
Nov 19, 2008 | 1.640 | 1.655 | 1.491 | 1.491 | 455,992 | -0.10(-6.54%) |
Nov 18, 2008 | 1.670 | 1.670 | 1.566 | 1.595 | 338,276 | -0.04(-2.73%) |
Nov 17, 2008 | 1.789 | 1.797 | 1.640 | 1.640 | 241,474 | -0.11(-6.38%) |
Nov 14, 2008 | 1.901 | 1.901 | 1.745 | 1.752 | 285,773 | -0.13(-6.75%) |
Nov 13, 2008 | 1.677 | 1.899 | 1.543 | 1.879 | 583,933 | +0.20(+12.00%) |
Nov 12, 2008 | 2.006 | 2.013 | 1.655 | 1.677 | 483,119 | -0.28(-14.12%) |
Nov 11, 2008 | 2.207 | 2.207 | 1.923 | 1.953 | 432,248 | -0.19(-9.03%) |
Nov 10, 2008 | 2.274 | 2.289 | 2.125 | 2.147 | 491,533 | -0.12(-5.26%) |
Nov 07, 2008 | 2.281 | 2.356 | 2.244 | 2.266 | 223,330 | -0.01(-0.33%) |
Nov 06, 2008 | 2.468 | 2.468 | 2.244 | 2.274 | 437,130 | -0.22(-8.96%) |
Nov 05, 2008 | 2.803 | 2.803 | 2.460 | 2.498 | 507,974 | -0.30(-10.67%) |
Nov 04, 2008 | 2.781 | 2.848 | 2.639 | 2.796 | 702,272 | +0.13(+4.75%) |
Nov 03, 2008 | 2.684 | 2.773 | 2.617 | 2.669 | 747,722 | +0.07(+2.87%) |
Oct 31, 2008 | 2.609 | 2.841 | 2.468 | 2.594 | 1,581,999 | +0.02(+0.87%) |
Oct 30, 2008 | 2.237 | 2.602 | 2.177 | 2.572 | 1,265,155 | +0.48(+22.78%) |
Oct 29, 2008 | 1.946 | 2.132 | 1.946 | 2.095 | 920,612 | +0.16(+8.08%) |
Oct 28, 2008 | 2.140 | 2.140 | 1.909 | 1.938 | 754,851 | -0.05(-2.62%) |
Oct 27, 2008 | 2.162 | 2.162 | 1.983 | 1.991 | 431,970 | -0.13(-5.99%) |
Oct 24, 2008 | 2.237 | 2.237 | 2.088 | 2.117 | 773,881 | -0.12(-5.33%) |
Oct 23, 2008 | 2.438 | 2.460 | 2.214 | 2.237 | 672,983 | -0.16(-6.54%) |
Oct 22, 2008 | 2.386 | 2.535 | 2.386 | 2.393 | 793,556 | -0.03(-1.23%) |
Oct 21, 2008 | 2.684 | 2.759 | 2.386 | 2.423 | 591,888 | -0.23(-8.71%) |
Oct 20, 2008 | 2.684 | 2.684 | 2.632 | 2.654 | 317,026 | +0.07(+2.59%) |
Oct 17, 2008 | 2.594 | 2.662 | 2.311 | 2.587 | 628,473 | -0.07(-2.53%) |
Oct 16, 2008 | 2.833 | 2.982 | 2.555 | 2.654 | 616,331 | -0.17(-6.07%) |
Oct 15, 2008 | 3.124 | 3.124 | 2.647 | 2.826 | 1,036,466 | -0.31(-9.98%) |
Oct 14, 2008 | 3.355 | 3.497 | 3.042 | 3.139 | 710,645 | -0.10(-3.22%) |
Oct 13, 2008 | 2.863 | 3.288 | 2.803 | 3.243 | 815,441 | +0.65(+25.00%) |
Oct 10, 2008 | 2.781 | 2.937 | 2.371 | 2.594 | 894,521 | -0.37(-12.34%) |
Oct 09, 2008 | 3.131 | 3.325 | 2.617 | 2.960 | 1,075,907 | -0.14(-4.57%) |
Oct 08, 2008 | 2.900 | 3.280 | 2.833 | 3.101 | 617,367 | +0.13(+4.26%) |
Oct 07, 2008 | 3.154 | 3.385 | 2.975 | 2.975 | 522,612 | -0.23(-7.21%) |
Oct 06, 2008 | 3.273 | 3.564 | 3.034 | 3.206 | 671,863 | -0.19(-5.49%) |
Oct 03, 2008 | 3.541 | 4.257 | 3.392 | 3.392 | 1,487,887 | -0.01(-0.44%) |
Oct 02, 2008 | 3.400 | 3.497 | 3.280 | 3.407 | 968,048 | -0.10(-2.97%) |
Oct 01, 2008 | 3.377 | 3.638 | 3.377 | 3.511 | 472,886 | +0.02(+0.64%) |
Sep 30, 2008 | 3.564 | 3.728 | 3.489 | 3.489 | 394,395 | -0.11(-3.11%) |
Sep 29, 2008 | 3.877 | 3.877 | 3.355 | 3.601 | 1,045,640 | -0.30(-7.65%) |
Sep 26, 2008 | 4.071 | 4.093 | 3.884 | 3.899 | 389,871 | -0.28(-6.77%) |
Sep 25, 2008 | 4.309 | 4.399 | 4.153 | 4.182 | 464,782 | -0.18(-4.10%) |
Sep 24, 2008 | 4.481 | 4.593 | 4.302 | 4.361 | 735,486 | -0.04(-0.85%) |
Sep 23, 2008 | 4.324 | 4.488 | 4.033 | 4.399 | 1,010,867 | +0.08(+1.90%) |
Sep 22, 2008 | 4.466 | 5.003 | 4.287 | 4.317 | 884,229 | +0.03(+0.70%) |
Sep 19, 2008 | 3.914 | 4.324 | 3.840 | 4.287 | 924,626 | +0.52(+13.86%) |
Sep 18, 2008 | 3.929 | 3.929 | 3.653 | 3.765 | 1,281,163 | -0.05(-1.37%) |
Sep 17, 2008 | 3.832 | 3.996 | 3.728 | 3.817 | 966,534 | -0.02(-0.58%) |
Sep 16, 2008 | 4.100 | 4.119 | 3.728 | 3.840 | 1,656,126 | -0.38(-9.01%) |
Sep 15, 2008 | 4.026 | 4.354 | 4.004 | 4.220 | 784,895 | -0.09(-2.08%) |
Sep 12, 2008 | 4.399 | 4.488 | 4.179 | 4.309 | 1,213,411 | -0.16(-3.51%) |
Sep 11, 2008 | 4.578 | 4.578 | 4.317 | 4.466 | 1,488,953 | -0.13(-2.76%) |
Sep 10, 2008 | 4.786 | 4.846 | 4.593 | 4.593 | 755,925 | -0.20(-4.20%) |
Sep 09, 2008 | 5.137 | 5.198 | 4.779 | 4.794 | 460,751 | -0.40(-7.61%) |
Sep 08, 2008 | 5.293 | 5.480 | 5.114 | 5.189 | 388,733 | -0.02(-0.43%) |
Sep 05, 2008 | 5.085 | 5.249 | 5.003 | 5.211 | 808,843 | +0.03(+0.58%) |
Sep 04, 2008 | 5.413 | 5.442 | 5.122 | 5.182 | 793,202 | -0.25(-4.66%) |
Sep 03, 2008 | 5.480 | 5.487 | 5.375 | 5.435 | 715,628 | -0.01(-0.14%) |
Sep 02, 2008 | 5.562 | 5.577 | 5.375 | 5.442 | 516,262 | -0.10(-1.88%) |
Aug 29, 2008 | 5.614 | 5.673 | 5.457 | 5.547 | 317,640 | -0.10(-1.85%) |
Aug 28, 2008 | 5.599 | 5.778 | 5.510 | 5.651 | 262,037 | -0.01(-0.26%) |
Aug 27, 2008 | 5.442 | 5.696 | 5.442 | 5.666 | 339,837 | +0.26(+4.83%) |
Aug 26, 2008 | 5.450 | 5.450 | 5.316 | 5.405 | 432,141 | +0.04(+0.69%) |
Aug 25, 2008 | 5.450 | 5.614 | 5.346 | 5.368 | 633,684 | -0.13(-2.44%) |
Aug 22, 2008 | 5.703 | 5.718 | 5.472 | 5.502 | 767,167 | -0.17(-3.02%) |
Aug 21, 2008 | 5.793 | 5.853 | 5.614 | 5.674 | 471,744 | -0.21(-3.55%) |
Aug 20, 2008 | 6.195 | 6.345 | 5.800 | 5.882 | 392,150 | -0.14(-2.35%) |
Aug 19, 2008 | 6.195 | 6.322 | 5.994 | 6.024 | 500,334 | -0.19(-3.12%) |
Aug 18, 2008 | 6.099 | 6.441 | 6.039 | 6.218 | 1,195,473 | +0.19(+3.22%) |
Aug 15, 2008 | 5.957 | 6.106 | 5.793 | 6.024 | 731,705 | +0.14(+2.41%) |
Aug 14, 2008 | 5.838 | 5.964 | 5.793 | 5.882 | 406,314 | +0.06(+1.02%) |
Aug 13, 2008 | 5.964 | 6.031 | 5.696 | 5.823 | 541,738 | -0.07(-1.14%) |
Aug 12, 2008 | 6.039 | 6.113 | 5.853 | 5.890 | 430,034 | -0.14(-2.35%) |
Aug 11, 2008 | 5.666 | 6.151 | 5.666 | 6.031 | 1,568,997 | +0.42(+7.44%) |
Aug 08, 2008 | 5.442 | 5.726 | 5.383 | 5.614 | 1,254,902 | +0.17(+3.15%) |
Aug 07, 2008 | 5.584 | 5.778 | 5.368 | 5.442 | 1,694,383 | -0.25(-4.45%) |
Aug 06, 2008 | 5.517 | 5.785 | 5.368 | 5.696 | 1,227,836 | +0.20(+3.66%) |
Aug 05, 2008 | 5.442 | 5.629 | 5.413 | 5.495 | 1,144,516 | +0.04(+0.82%) |
Aug 04, 2008 | 5.480 | 5.547 | 5.368 | 5.450 | 915,500 | -0.07(-1.35%) |