Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.877 | 3.986 | 3.871 | 3.895 | 399,098 | -0.04(-1.08%) |
Aug 28, 2009 | 4.089 | 4.089 | 3.907 | 3.938 | 289,926 | -0.08(-1.96%) |
Aug 27, 2009 | 3.889 | 4.041 | 3.671 | 4.016 | 292,353 | +0.11(+2.79%) |
Aug 26, 2009 | 3.768 | 3.929 | 3.744 | 3.907 | 247,574 | +0.12(+3.20%) |
Aug 25, 2009 | 3.701 | 3.798 | 3.677 | 3.786 | 162,110 | +0.10(+2.63%) |
Aug 24, 2009 | 3.732 | 3.750 | 3.629 | 3.689 | 248,790 | -0.04(-0.98%) |
Aug 21, 2009 | 3.635 | 3.810 | 3.586 | 3.726 | 532,969 | +0.15(+4.06%) |
Aug 20, 2009 | 3.368 | 3.635 | 3.350 | 3.580 | 234,021 | +0.21(+6.10%) |
Aug 19, 2009 | 3.217 | 3.411 | 3.217 | 3.374 | 146,986 | +0.10(+2.96%) |
Aug 18, 2009 | 3.314 | 3.386 | 3.241 | 3.277 | 279,138 | +0.01(+0.19%) |
Aug 17, 2009 | 3.350 | 3.538 | 3.235 | 3.271 | 428,916 | -0.16(-4.77%) |
Aug 14, 2009 | 3.259 | 3.435 | 3.162 | 3.435 | 290,205 | +0.16(+5.00%) |
Aug 13, 2009 | 3.247 | 3.332 | 3.235 | 3.271 | 231,131 | +0.03(+0.93%) |
Aug 12, 2009 | 3.217 | 3.320 | 3.217 | 3.241 | 370,655 | +0.02(+0.56%) |
Aug 11, 2009 | 3.205 | 3.301 | 3.120 | 3.223 | 425,096 | -0.01(-0.19%) |
Aug 10, 2009 | 3.192 | 3.301 | 3.120 | 3.229 | 283,538 | +0.04(+1.14%) |
Aug 07, 2009 | 3.271 | 3.349 | 3.192 | 3.192 | 661,432 | -0.02(-0.57%) |
Aug 06, 2009 | 3.229 | 3.320 | 3.192 | 3.211 | 249,677 | +0.04(+1.15%) |
Aug 05, 2009 | 3.235 | 3.253 | 3.089 | 3.174 | 331,733 | -0.03(-0.95%) |
Aug 04, 2009 | 3.144 | 3.265 | 3.108 | 3.205 | 151,172 | +0.02(+0.76%) |
Aug 03, 2009 | 3.283 | 3.301 | 3.114 | 3.180 | 203,487 | -0.04(-1.13%) |
Jul 31, 2009 | 3.138 | 3.332 | 3.108 | 3.217 | 396,724 | +0.01(+0.38%) |
Jul 30, 2009 | 2.999 | 3.205 | 2.932 | 3.205 | 305,399 | +0.26(+8.85%) |
Jul 29, 2009 | 2.993 | 3.023 | 2.877 | 2.944 | 92,126 | -0.08(-2.61%) |
Jul 28, 2009 | 3.029 | 3.053 | 2.968 | 3.023 | 142,410 | -0.04(-1.38%) |
Jul 27, 2009 | 2.980 | 3.065 | 2.932 | 3.065 | 109,254 | +0.07(+2.22%) |
Jul 24, 2009 | 2.902 | 2.999 | 2.896 | 2.999 | 206,653 | +0.07(+2.48%) |
Jul 23, 2009 | 2.835 | 2.962 | 2.829 | 2.926 | 291,148 | +0.08(+2.77%) |
Jul 22, 2009 | 2.774 | 2.877 | 2.774 | 2.847 | 186,055 | +0.05(+1.73%) |
Jul 21, 2009 | 2.829 | 2.841 | 2.720 | 2.799 | 107,714 | -0.01(-0.22%) |
Jul 20, 2009 | 2.811 | 2.811 | 2.738 | 2.805 | 215,983 | -0.01(-0.43%) |
Jul 17, 2009 | 3.041 | 3.041 | 2.690 | 2.817 | 491,457 | -0.21(-7.00%) |
Jul 16, 2009 | 3.029 | 3.108 | 2.823 | 3.029 | 232,514 | -0.04(-1.38%) |
Jul 15, 2009 | 2.805 | 3.071 | 2.756 | 3.071 | 430,395 | +0.33(+11.92%) |
Jul 14, 2009 | 2.762 | 2.841 | 2.587 | 2.744 | 446,294 | -0.01(-0.44%) |
Jul 13, 2009 | 2.520 | 2.859 | 2.447 | 2.756 | 465,190 | +0.27(+10.98%) |
Jul 10, 2009 | 2.320 | 2.490 | 2.302 | 2.484 | 229,958 | +0.16(+7.05%) |
Jul 09, 2009 | 2.453 | 2.562 | 2.320 | 2.320 | 371,941 | -0.10(-4.25%) |
Jul 08, 2009 | 2.568 | 2.617 | 2.326 | 2.423 | 450,171 | -0.12(-4.76%) |
Jul 07, 2009 | 2.787 | 2.811 | 2.544 | 2.544 | 363,940 | -0.25(-9.09%) |
Jul 06, 2009 | 2.653 | 2.799 | 2.575 | 2.799 | 269,645 | +0.15(+5.48%) |
Jul 02, 2009 | 2.829 | 2.865 | 2.653 | 2.653 | 255,554 | -0.25(-8.75%) |
Jul 01, 2009 | 2.781 | 2.956 | 2.762 | 2.908 | 303,893 | +0.17(+6.19%) |
Jun 30, 2009 | 2.823 | 3.029 | 2.738 | 2.738 | 402,107 | -0.09(-3.21%) |
Jun 29, 2009 | 2.944 | 2.968 | 2.720 | 2.829 | 281,377 | -0.12(-4.11%) |
Jun 26, 2009 | 2.671 | 2.993 | 2.647 | 2.950 | 720,615 | +0.25(+9.19%) |
Jun 25, 2009 | 2.550 | 2.702 | 2.538 | 2.702 | 190,031 | +0.22(+8.78%) |
Jun 24, 2009 | 2.508 | 2.617 | 2.472 | 2.484 | 211,265 | +0.01(+0.49%) |
Jun 23, 2009 | 2.605 | 2.617 | 2.417 | 2.472 | 324,912 | -0.10(-4.00%) |
Jun 22, 2009 | 2.665 | 2.690 | 2.459 | 2.575 | 343,089 | -0.12(-4.49%) |
Jun 19, 2009 | 2.732 | 2.835 | 2.635 | 2.696 | 587,496 | +0.02(+0.91%) |
Jun 18, 2009 | 2.623 | 2.738 | 2.575 | 2.671 | 142,907 | +0.04(+1.38%) |
Jun 17, 2009 | 2.744 | 2.762 | 2.478 | 2.635 | 417,940 | -0.12(-4.19%) |
Jun 16, 2009 | 2.884 | 2.914 | 2.702 | 2.750 | 301,638 | -0.09(-3.20%) |
Jun 15, 2009 | 2.920 | 2.944 | 2.744 | 2.841 | 313,535 | -0.16(-5.25%) |
Jun 12, 2009 | 2.999 | 3.041 | 2.962 | 2.999 | 381,707 | -0.02(-0.80%) |
Jun 11, 2009 | 2.999 | 3.132 | 2.999 | 3.023 | 259,621 | -0.02(-0.80%) |
Jun 10, 2009 | 3.295 | 3.320 | 2.926 | 3.047 | 523,432 | -0.22(-6.85%) |
Jun 09, 2009 | 3.314 | 3.338 | 3.071 | 3.271 | 487,933 | -0.03(-0.92%) |
Jun 08, 2009 | 3.314 | 3.423 | 3.156 | 3.301 | 414,432 | +0.05(+1.68%) |
Jun 05, 2009 | 3.120 | 3.277 | 3.089 | 3.247 | 369,642 | +0.17(+5.51%) |
Jun 04, 2009 | 3.029 | 3.180 | 2.962 | 3.077 | 335,319 | +0.07(+2.21%) |
Jun 03, 2009 | 2.908 | 3.011 | 2.726 | 3.011 | 259,012 | +0.08(+2.69%) |
Jun 02, 2009 | 2.974 | 3.041 | 2.704 | 2.932 | 738,822 | -0.04(-1.43%) |
Jun 01, 2009 | 3.192 | 3.283 | 2.944 | 2.974 | 547,062 | -0.15(-4.84%) |
May 29, 2009 | 3.205 | 3.326 | 2.950 | 3.126 | 422,168 | -0.05(-1.71%) |
May 28, 2009 | 3.144 | 3.283 | 3.077 | 3.180 | 668,709 | +0.04(+1.35%) |
May 27, 2009 | 3.065 | 3.253 | 2.999 | 3.138 | 1,214,529 | +0.04(+1.37%) |
May 26, 2009 | 2.665 | 3.096 | 2.665 | 3.096 | 814,973 | +0.42(+15.87%) |
May 22, 2009 | 2.635 | 2.690 | 2.623 | 2.671 | 405,643 | +0.05(+1.85%) |
May 21, 2009 | 2.435 | 2.635 | 2.314 | 2.623 | 622,877 | +0.15(+5.87%) |
May 20, 2009 | 2.550 | 2.698 | 2.399 | 2.478 | 511,816 | -0.04(-1.68%) |
May 19, 2009 | 2.278 | 2.623 | 2.241 | 2.520 | 610,215 | +0.19(+8.05%) |
May 18, 2009 | 2.193 | 2.338 | 2.157 | 2.332 | 509,639 | +0.18(+8.15%) |
May 15, 2009 | 2.126 | 2.247 | 2.114 | 2.157 | 634,052 | +0.04(+1.71%) |
May 14, 2009 | 2.381 | 2.393 | 2.120 | 2.120 | 525,012 | -0.25(-10.71%) |
May 13, 2009 | 2.599 | 2.599 | 2.344 | 2.375 | 929,327 | -0.28(-10.50%) |
May 12, 2009 | 2.708 | 2.756 | 2.383 | 2.653 | 657,404 | +0.01(+0.46%) |
May 11, 2009 | 2.575 | 2.908 | 2.556 | 2.641 | 520,369 | -0.02(-0.91%) |
May 08, 2009 | 2.617 | 3.023 | 2.568 | 2.665 | 794,709 | +0.13(+5.01%) |
May 07, 2009 | 2.538 | 2.684 | 2.423 | 2.538 | 1,263,664 | +0.13(+5.54%) |
May 06, 2009 | 2.120 | 2.562 | 2.120 | 2.405 | 1,457,115 | +0.39(+19.22%) |
May 05, 2009 | 2.314 | 2.314 | 2.017 | 2.017 | 906,066 | -0.30(-12.83%) |
May 04, 2009 | 2.163 | 2.314 | 2.157 | 2.314 | 531,625 | +0.25(+12.02%) |
May 01, 2009 | 2.211 | 2.369 | 2.035 | 2.066 | 802,522 | -0.11(-5.01%) |
Apr 30, 2009 | 2.314 | 2.829 | 2.072 | 2.175 | 1,414,852 | -0.11(-4.77%) |
Apr 29, 2009 | 2.017 | 2.290 | 1.999 | 2.284 | 675,018 | +0.29(+14.59%) |
Apr 28, 2009 | 1.848 | 2.114 | 1.787 | 1.993 | 838,253 | +0.11(+5.79%) |
Apr 27, 2009 | 1.878 | 2.060 | 1.787 | 1.884 | 1,009,933 | -0.14(-6.89%) |
Apr 24, 2009 | 1.866 | 2.102 | 1.823 | 2.023 | 1,395,508 | +0.17(+9.15%) |
Apr 23, 2009 | 1.781 | 1.866 | 1.720 | 1.854 | 1,071,226 | +0.10(+5.88%) |
Apr 22, 2009 | 1.696 | 1.751 | 1.363 | 1.751 | 1,442,065 | +0.05(+3.21%) |
Apr 21, 2009 | 1.490 | 1.733 | 1.242 | 1.696 | 1,443,702 | +0.19(+12.45%) |
Apr 20, 2009 | 1.726 | 1.733 | 1.508 | 1.508 | 1,356,671 | -0.22(-12.63%) |
Apr 17, 2009 | 1.575 | 2.054 | 1.575 | 1.726 | 4,085,703 | +0.16(+10.04%) |
Apr 16, 2009 | 1.405 | 1.690 | 1.345 | 1.569 | 1,996,154 | +0.24(+17.73%) |
Apr 15, 2009 | 1.454 | 1.478 | 1.302 | 1.333 | 1,463,393 | -0.12(-8.33%) |
Apr 14, 2009 | 1.605 | 1.636 | 1.411 | 1.454 | 979,471 | -0.15(-9.43%) |
Apr 13, 2009 | 1.466 | 1.690 | 1.454 | 1.605 | 1,008,005 | -0.10(-6.03%) |
Apr 09, 2009 | 1.393 | 1.708 | 1.381 | 1.708 | 2,003,495 | +0.35(+25.89%) |
Apr 08, 2009 | 1.315 | 1.387 | 1.224 | 1.357 | 848,936 | +0.05(+3.70%) |
Apr 07, 2009 | 1.321 | 1.430 | 1.230 | 1.308 | 1,558,774 | -0.08(-6.09%) |
Apr 06, 2009 | 1.151 | 1.411 | 1.151 | 1.393 | 1,709,234 | +0.21(+17.35%) |
Apr 03, 2009 | 1.206 | 1.436 | 0.9692 | 1.187 | 3,266,492 | -0.01(-0.51%) |
Apr 02, 2009 | 1.206 | 1.393 | 1.181 | 1.193 | 2,835,840 | +0.13(+12.57%) |
Apr 01, 2009 | 1.060 | 1.187 | 0.9814 | 1.060 | 1,596,546 | +0.01(+0.57%) |
Mar 31, 2009 | 1.072 | 1.206 | 0.9935 | 1.054 | 1,146,135 | +0.04(+3.57%) |
Mar 30, 2009 | 1.072 | 1.109 | 0.9087 | 1.018 | 1,698,694 | -0.27(-21.13%) |
Mar 26, 2009 | 1.363 | 1.363 | 1.248 | 1.290 | 721,778 | +0.05(+3.90%) |
Mar 25, 2009 | 1.199 | 1.436 | 1.096 | 1.242 | 2,122,565 | +0.15(+13.26%) |
Mar 24, 2009 | 1.181 | 1.260 | 1.078 | 1.096 | 907,299 | -0.08(-7.18%) |
Mar 23, 2009 | 1.206 | 1.212 | 1.139 | 1.181 | 1,306,301 | -0.02(-1.51%) |
Mar 20, 2009 | 1.212 | 1.260 | 1.199 | 1.199 | 711,282 | -0.13(-9.49%) |
Mar 19, 2009 | 1.363 | 1.363 | 1.224 | 1.325 | 659,372 | -0.01(-0.57%) |
Mar 18, 2009 | 1.351 | 1.369 | 1.248 | 1.333 | 765,442 | -0.02(-1.35%) |
Mar 17, 2009 | 1.405 | 1.405 | 1.302 | 1.351 | 450,151 | -0.07(-4.70%) |
Mar 16, 2009 | 1.708 | 1.708 | 1.393 | 1.418 | 526,207 | -0.24(-14.29%) |
Mar 13, 2009 | 1.527 | 1.666 | 1.514 | 1.654 | 0 | +0.14(+9.20%) |
Mar 12, 2009 | 1.739 | 1.757 | 1.514 | 1.514 | 675,399 | -0.23(-13.19%) |
Mar 11, 2009 | 1.969 | 1.999 | 1.726 | 1.745 | 347,625 | -0.22(-11.38%) |
Mar 10, 2009 | 1.805 | 1.981 | 1.720 | 1.969 | 395,192 | +0.25(+14.84%) |
Mar 09, 2009 | 1.993 | 1.993 | 1.702 | 1.714 | 411,411 | -0.30(-14.76%) |
Mar 06, 2009 | 2.066 | 2.072 | 1.769 | 2.011 | 0 | -0.29(-12.63%) |
Mar 05, 2009 | 2.587 | 2.629 | 2.302 | 2.302 | 288,711 | -0.33(-12.64%) |
Mar 04, 2009 | 2.411 | 2.690 | 2.272 | 2.635 | 460,158 | +0.12(+4.57%) |
Mar 02, 2009 | 2.835 | 2.871 | 2.502 | 2.520 | 263,679 | -0.35(-12.24%) |
Feb 27, 2009 | 2.908 | 2.962 | 2.823 | 2.871 | 0 | -0.07(-2.27%) |
Feb 26, 2009 | 3.120 | 3.235 | 2.926 | 2.938 | 232,783 | -0.15(-4.72%) |
Feb 25, 2009 | 3.241 | 3.259 | 3.005 | 3.083 | 240,390 | -0.19(-5.74%) |
Feb 24, 2009 | 3.011 | 3.277 | 2.914 | 3.271 | 333,133 | +0.30(+9.98%) |
Feb 23, 2009 | 3.150 | 3.247 | 2.956 | 2.974 | 394,681 | -0.16(-5.03%) |
Feb 20, 2009 | 3.029 | 3.156 | 2.805 | 3.132 | 516,545 | +0.05(+1.57%) |
Feb 19, 2009 | 3.435 | 3.568 | 3.053 | 3.083 | 559,482 | -0.33(-9.75%) |
Feb 18, 2009 | 3.495 | 3.495 | 3.271 | 3.417 | 331,281 | -0.05(-1.57%) |
Feb 17, 2009 | 3.847 | 3.847 | 3.453 | 3.471 | 357,317 | -0.39(-10.19%) |
Feb 13, 2009 | 4.101 | 4.174 | 3.841 | 3.865 | 319,133 | -0.25(-6.04%) |
Feb 12, 2009 | 4.010 | 4.131 | 3.756 | 4.113 | 228,686 | +0.01(+0.30%) |
Feb 11, 2009 | 4.059 | 4.101 | 3.925 | 4.101 | 399,912 | +0.08(+1.96%) |
Feb 10, 2009 | 4.289 | 4.331 | 3.980 | 4.022 | 377,453 | -0.28(-6.61%) |
Feb 09, 2009 | 4.277 | 4.337 | 4.162 | 4.307 | 245,192 | +0.02(+0.42%) |
Feb 06, 2009 | 4.107 | 4.313 | 3.998 | 4.289 | 523,878 | +0.18(+4.27%) |
Feb 05, 2009 | 4.083 | 4.240 | 3.962 | 4.113 | 354,306 | +0.01(+0.30%) |
Feb 04, 2009 | 3.883 | 4.259 | 3.883 | 4.101 | 592,166 | +0.22(+5.62%) |
Feb 03, 2009 | 3.907 | 4.022 | 3.750 | 3.883 | 414,155 | +0.10(+2.72%) |
Feb 02, 2009 | 3.647 | 3.816 | 3.544 | 3.780 | 504,640 | +0.07(+1.79%) |
Jan 30, 2009 | 3.804 | 3.919 | 3.592 | 3.713 | 0 | -0.14(-3.62%) |
Jan 29, 2009 | 4.004 | 4.222 | 3.847 | 3.853 | 559,495 | -0.32(-7.69%) |
Jan 28, 2009 | 3.944 | 4.186 | 3.907 | 4.174 | 531,378 | +0.29(+7.49%) |
Jan 27, 2009 | 3.847 | 4.028 | 3.835 | 3.883 | 283,727 | -0.04(-0.93%) |
Jan 26, 2009 | 3.932 | 4.186 | 3.853 | 3.919 | 480,448 | +0.00(+0.00%) |
Jan 23, 2009 | 3.538 | 4.010 | 3.538 | 3.919 | 734,049 | +0.19(+5.03%) |
Jan 22, 2009 | 3.744 | 3.919 | 3.441 | 3.732 | 494,338 | -0.02(-0.48%) |
Jan 21, 2009 | 3.417 | 3.774 | 3.283 | 3.750 | 402,675 | +0.32(+9.17%) |
Jan 20, 2009 | 3.980 | 3.980 | 3.429 | 3.435 | 356,345 | -0.51(-13.04%) |
Jan 16, 2009 | 4.004 | 4.034 | 3.677 | 3.950 | 474,756 | -0.01(-0.31%) |
Jan 15, 2009 | 3.877 | 4.053 | 3.616 | 3.962 | 525,123 | +0.09(+2.35%) |
Jan 14, 2009 | 4.125 | 4.125 | 3.835 | 3.871 | 408,559 | -0.36(-8.58%) |
Jan 13, 2009 | 4.162 | 4.325 | 4.137 | 4.234 | 333,439 | +0.04(+1.01%) |
Jan 12, 2009 | 4.053 | 4.259 | 4.041 | 4.192 | 389,946 | +0.03(+0.73%) |
Jan 09, 2009 | 4.325 | 4.325 | 4.131 | 4.162 | 399,834 | -0.13(-2.97%) |
Jan 08, 2009 | 4.331 | 4.459 | 4.265 | 4.289 | 248,038 | -0.04(-0.84%) |
Jan 07, 2009 | 4.440 | 4.483 | 4.253 | 4.325 | 256,623 | -0.20(-4.42%) |
Jan 06, 2009 | 4.319 | 4.658 | 4.053 | 4.525 | 307,500 | +0.36(+8.73%) |
Jan 05, 2009 | 4.265 | 4.289 | 4.095 | 4.162 | 556,294 | -0.09(-2.14%) |
Jan 02, 2009 | 4.301 | 4.477 | 4.222 | 4.253 | 0 | -0.04(-0.85%) |
Jan 01, 2009 | 4.156 | 4.343 | 4.059 | 4.289 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.156 | 4.343 | 4.059 | 4.289 | 465,976 | +0.16(+3.81%) |
Dec 30, 2008 | 3.835 | 4.137 | 3.835 | 4.131 | 376,076 | +0.35(+9.12%) |
Dec 29, 2008 | 4.144 | 4.144 | 3.683 | 3.786 | 446,010 | -0.24(-6.02%) |
Dec 26, 2008 | 4.234 | 4.301 | 3.938 | 4.028 | 266,442 | -0.21(-4.86%) |
Dec 24, 2008 | 4.374 | 4.374 | 4.186 | 4.234 | 246,706 | -0.08(-1.96%) |
Dec 23, 2008 | 4.150 | 4.622 | 4.113 | 4.319 | 940,592 | +0.21(+5.01%) |
Dec 22, 2008 | 3.962 | 4.119 | 3.835 | 4.113 | 773,549 | +0.12(+2.88%) |
Dec 19, 2008 | 3.495 | 3.998 | 3.447 | 3.998 | 1,127,331 | +0.64(+18.92%) |
Dec 18, 2008 | 3.568 | 3.635 | 3.283 | 3.362 | 242,404 | -0.21(-5.93%) |
Dec 17, 2008 | 3.435 | 3.792 | 3.247 | 3.574 | 438,233 | +0.09(+2.61%) |
Dec 16, 2008 | 3.277 | 3.501 | 3.247 | 3.483 | 506,380 | +0.28(+8.90%) |
Dec 15, 2008 | 3.265 | 3.489 | 3.150 | 3.199 | 498,971 | -0.07(-2.22%) |
Dec 12, 2008 | 2.884 | 3.271 | 2.877 | 3.271 | 433,332 | +0.32(+10.88%) |
Dec 11, 2008 | 3.253 | 3.271 | 2.920 | 2.950 | 560,950 | -0.30(-9.14%) |
Dec 10, 2008 | 3.029 | 3.247 | 3.029 | 3.247 | 581,140 | +0.18(+5.72%) |
Dec 09, 2008 | 3.162 | 3.301 | 3.047 | 3.071 | 543,113 | -0.16(-5.06%) |
Dec 08, 2008 | 3.035 | 3.308 | 3.029 | 3.235 | 824,140 | +0.37(+12.90%) |
Dec 05, 2008 | 2.605 | 2.884 | 2.441 | 2.865 | 528,547 | +0.22(+8.24%) |
Dec 04, 2008 | 2.756 | 2.835 | 2.575 | 2.647 | 737,191 | -0.15(-5.21%) |
Dec 03, 2008 | 2.708 | 2.841 | 2.678 | 2.793 | 1,083,382 | -0.02(-0.65%) |
Dec 02, 2008 | 2.562 | 2.962 | 2.544 | 2.811 | 1,240,417 | +0.33(+13.45%) |
Dec 01, 2008 | 2.774 | 2.835 | 2.441 | 2.478 | 723,608 | -0.37(-12.98%) |
Nov 28, 2008 | 2.974 | 2.986 | 2.823 | 2.847 | 316,279 | -0.09(-3.09%) |
Nov 26, 2008 | 2.793 | 2.986 | 2.750 | 2.938 | 657,893 | +0.08(+2.75%) |
Nov 25, 2008 | 2.884 | 2.884 | 2.678 | 2.859 | 871,800 | +0.10(+3.51%) |
Nov 24, 2008 | 2.671 | 2.787 | 2.453 | 2.762 | 1,196,292 | +0.21(+8.06%) |
Nov 21, 2008 | 2.726 | 2.744 | 2.217 | 2.556 | 1,044,067 | -0.05(-2.09%) |
Nov 20, 2008 | 3.241 | 3.241 | 2.599 | 2.611 | 783,908 | -0.64(-19.59%) |
Nov 19, 2008 | 3.701 | 3.713 | 3.241 | 3.247 | 490,785 | -0.53(-13.96%) |
Nov 18, 2008 | 3.835 | 3.919 | 3.471 | 3.774 | 947,095 | -0.06(-1.58%) |
Nov 17, 2008 | 3.998 | 4.028 | 3.829 | 3.835 | 586,573 | -0.18(-4.38%) |
Nov 14, 2008 | 4.392 | 4.410 | 3.980 | 4.010 | 632,294 | -0.43(-9.69%) |
Nov 13, 2008 | 4.404 | 4.525 | 4.047 | 4.440 | 910,867 | +0.08(+1.95%) |
Nov 12, 2008 | 4.513 | 4.525 | 4.331 | 4.356 | 337,653 | -0.27(-5.89%) |
Nov 11, 2008 | 4.701 | 4.731 | 4.519 | 4.628 | 572,620 | -0.16(-3.41%) |
Nov 10, 2008 | 5.391 | 5.410 | 4.755 | 4.792 | 328,559 | -0.52(-9.81%) |
Nov 07, 2008 | 5.155 | 5.349 | 5.082 | 5.313 | 302,129 | +0.21(+4.03%) |
Nov 06, 2008 | 5.131 | 5.173 | 4.943 | 5.107 | 541,670 | -0.14(-2.66%) |
Nov 05, 2008 | 5.573 | 5.597 | 5.216 | 5.246 | 539,367 | -0.45(-7.97%) |
Nov 04, 2008 | 5.603 | 5.737 | 5.531 | 5.700 | 373,617 | +0.20(+3.63%) |
Nov 03, 2008 | 5.700 | 5.755 | 5.428 | 5.500 | 564,058 | -0.29(-5.02%) |
Oct 31, 2008 | 5.070 | 5.828 | 5.016 | 5.791 | 886,019 | +0.69(+13.54%) |
Oct 30, 2008 | 4.840 | 5.428 | 4.840 | 5.101 | 1,062,790 | +0.26(+5.38%) |
Oct 29, 2008 | 4.937 | 5.064 | 4.737 | 4.840 | 629,255 | -0.10(-2.08%) |
Oct 28, 2008 | 4.658 | 4.973 | 4.374 | 4.943 | 652,444 | +0.43(+9.53%) |
Oct 27, 2008 | 4.901 | 5.004 | 4.513 | 4.513 | 654,915 | -0.41(-8.36%) |
Oct 24, 2008 | 4.664 | 5.089 | 4.549 | 4.925 | 571,424 | -0.18(-3.56%) |
Oct 23, 2008 | 5.161 | 5.179 | 4.701 | 5.107 | 470,877 | -0.02(-0.47%) |
Oct 22, 2008 | 5.313 | 5.488 | 5.040 | 5.131 | 385,223 | -0.33(-5.99%) |
Oct 21, 2008 | 5.513 | 5.603 | 5.428 | 5.458 | 232,095 | -0.15(-2.70%) |
Oct 20, 2008 | 5.743 | 5.767 | 5.452 | 5.609 | 414,865 | -0.08(-1.38%) |
Oct 17, 2008 | 5.361 | 5.737 | 5.325 | 5.688 | 816,811 | +0.14(+2.51%) |
Oct 16, 2008 | 5.391 | 5.573 | 5.040 | 5.549 | 677,733 | +0.21(+3.97%) |
Oct 15, 2008 | 5.688 | 5.797 | 5.337 | 5.337 | 361,315 | -0.54(-9.18%) |
Oct 14, 2008 | 6.621 | 6.621 | 5.488 | 5.876 | 464,842 | -0.33(-5.27%) |
Oct 13, 2008 | 6.191 | 6.258 | 5.755 | 6.203 | 928,003 | +0.44(+7.56%) |
Oct 10, 2008 | 5.397 | 5.961 | 4.863 | 5.767 | 1,360,235 | +0.15(+2.59%) |
Oct 09, 2008 | 6.264 | 6.349 | 5.488 | 5.622 | 1,243,421 | -0.64(-10.25%) |
Oct 08, 2008 | 6.403 | 6.773 | 6.221 | 6.264 | 1,315,342 | -0.42(-6.34%) |
Oct 07, 2008 | 7.245 | 7.245 | 6.651 | 6.688 | 802,700 | -0.50(-6.91%) |
Oct 06, 2008 | 7.106 | 7.312 | 6.815 | 7.185 | 615,030 | -0.24(-3.26%) |
Oct 03, 2008 | 7.802 | 7.839 | 7.154 | 7.427 | 440,953 | -0.21(-2.78%) |
Oct 02, 2008 | 8.075 | 8.075 | 7.633 | 7.639 | 234,851 | -0.45(-5.54%) |
Oct 01, 2008 | 7.905 | 8.226 | 7.827 | 8.087 | 339,286 | +0.08(+0.98%) |
Sep 30, 2008 | 8.063 | 8.081 | 7.736 | 8.008 | 428,031 | +0.18(+2.32%) |
Sep 29, 2008 | 8.033 | 8.281 | 7.815 | 7.827 | 473,492 | -0.44(-5.35%) |
Sep 26, 2008 | 7.924 | 8.420 | 7.899 | 8.269 | 0 | +0.20(+2.48%) |
Sep 25, 2008 | 7.821 | 8.154 | 7.693 | 8.069 | 308,332 | +0.23(+2.94%) |
Sep 24, 2008 | 8.178 | 8.178 | 7.827 | 7.839 | 404,367 | -0.32(-3.93%) |
Sep 23, 2008 | 8.148 | 8.317 | 8.051 | 8.160 | 441,851 | +0.16(+2.05%) |
Sep 22, 2008 | 7.972 | 8.323 | 7.972 | 7.996 | 464,559 | -0.50(-5.85%) |
Sep 19, 2008 | 8.021 | 8.493 | 7.978 | 8.493 | 0 | +0.58(+7.27%) |
Sep 18, 2008 | 7.905 | 7.990 | 7.384 | 7.918 | 1,082,352 | +0.12(+1.55%) |
Sep 17, 2008 | 7.754 | 7.942 | 7.639 | 7.796 | 528,682 | -0.15(-1.91%) |
Sep 16, 2008 | 7.590 | 8.063 | 7.590 | 7.948 | 762,479 | +0.11(+1.39%) |
Sep 15, 2008 | 8.002 | 8.081 | 7.766 | 7.839 | 636,984 | -0.28(-3.43%) |
Sep 12, 2008 | 7.924 | 8.178 | 7.869 | 8.117 | 277,030 | +0.08(+0.98%) |
Sep 11, 2008 | 8.021 | 8.069 | 7.875 | 8.039 | 295,689 | -0.10(-1.26%) |
Sep 10, 2008 | 8.063 | 8.178 | 7.905 | 8.142 | 345,484 | +0.18(+2.21%) |
Sep 09, 2008 | 8.051 | 8.329 | 7.966 | 7.966 | 368,612 | -0.22(-2.66%) |
Sep 08, 2008 | 8.063 | 8.354 | 7.966 | 8.184 | 415,191 | +0.30(+3.76%) |
Sep 05, 2008 | 7.875 | 7.972 | 7.815 | 7.887 | 0 | -0.03(-0.38%) |
Sep 04, 2008 | 7.815 | 7.966 | 7.742 | 7.918 | 480,422 | +0.01(+0.08%) |
Sep 03, 2008 | 8.105 | 8.111 | 7.857 | 7.911 | 787,389 | -0.22(-2.68%) |