Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.126 | 5.144 | 5.107 | 5.135 | 140,891 | -0.02(-0.46%) |
Aug 28, 2009 | 5.108 | 5.179 | 5.064 | 5.158 | 301,421 | +0.05(+0.98%) |
Aug 27, 2009 | 5.120 | 5.120 | 5.046 | 5.108 | 148,683 | -0.01(-0.11%) |
Aug 26, 2009 | 5.111 | 5.132 | 5.070 | 5.114 | 180,752 | +0.01(+0.23%) |
Aug 25, 2009 | 5.073 | 5.132 | 5.064 | 5.102 | 260,973 | +0.05(+0.99%) |
Aug 24, 2009 | 4.979 | 5.079 | 4.967 | 5.052 | 246,131 | +0.12(+2.39%) |
Aug 21, 2009 | 4.938 | 4.988 | 4.908 | 4.935 | 222,770 | +0.05(+1.09%) |
Aug 20, 2009 | 4.902 | 4.903 | 4.858 | 4.882 | 227,528 | -0.04(-0.78%) |
Aug 19, 2009 | 4.814 | 4.920 | 4.814 | 4.920 | 250,821 | +0.06(+1.15%) |
Aug 18, 2009 | 4.855 | 4.864 | 4.817 | 4.864 | 357,497 | +0.02(+0.42%) |
Aug 17, 2009 | 4.887 | 4.923 | 4.793 | 4.843 | 282,907 | -0.15(-2.95%) |
Aug 14, 2009 | 4.976 | 5.002 | 4.929 | 4.990 | 332,462 | +0.03(+0.53%) |
Aug 13, 2009 | 4.976 | 4.976 | 4.920 | 4.964 | 242,751 | +0.05(+1.08%) |
Aug 12, 2009 | 4.867 | 4.961 | 4.864 | 4.911 | 278,431 | +0.00(+0.06%) |
Aug 11, 2009 | 4.917 | 4.949 | 4.858 | 4.908 | 188,754 | -0.05(-1.01%) |
Aug 10, 2009 | 4.923 | 4.979 | 4.923 | 4.958 | 193,798 | -0.01(-0.24%) |
Aug 07, 2009 | 4.938 | 5.014 | 4.938 | 4.970 | 175,121 | +0.05(+1.02%) |
Aug 06, 2009 | 4.976 | 5.002 | 4.867 | 4.920 | 216,524 | -0.06(-1.12%) |
Aug 05, 2009 | 4.985 | 5.017 | 4.926 | 4.976 | 226,879 | -0.03(-0.65%) |
Aug 04, 2009 | 4.917 | 5.026 | 4.908 | 5.008 | 376,194 | +0.04(+0.77%) |
Aug 03, 2009 | 4.949 | 4.988 | 4.905 | 4.970 | 266,832 | +0.07(+1.44%) |
Jul 31, 2009 | 4.829 | 4.902 | 4.829 | 4.899 | 148,591 | +0.03(+0.67%) |
Jul 30, 2009 | 4.829 | 4.882 | 4.829 | 4.867 | 226,285 | +0.08(+1.66%) |
Jul 29, 2009 | 4.843 | 4.843 | 4.732 | 4.787 | 209,680 | -0.06(-1.16%) |
Jul 28, 2009 | 4.843 | 4.858 | 4.799 | 4.843 | 210,719 | +0.01(+0.12%) |
Jul 27, 2009 | 4.846 | 4.861 | 4.826 | 4.837 | 143,418 | +0.01(+0.24%) |
Jul 24, 2009 | 4.784 | 4.830 | 4.755 | 4.826 | 1,290 | -0.02(-0.49%) |
Jul 23, 2009 | 4.711 | 4.849 | 4.705 | 4.849 | 282,924 | +0.14(+2.94%) |
Jul 22, 2009 | 4.681 | 4.711 | 4.646 | 4.711 | 174,428 | +0.01(+0.31%) |
Jul 21, 2009 | 4.705 | 4.705 | 4.578 | 4.696 | 323,909 | +0.05(+1.14%) |
Jul 20, 2009 | 4.664 | 4.673 | 4.590 | 4.643 | 205,281 | +0.01(+0.32%) |
Jul 17, 2009 | 4.587 | 4.640 | 4.567 | 4.628 | 147,232 | +0.05(+1.03%) |
Jul 16, 2009 | 4.519 | 4.581 | 4.478 | 4.581 | 214,995 | +0.09(+2.03%) |
Jul 15, 2009 | 4.384 | 4.505 | 4.379 | 4.490 | 193,903 | +0.17(+3.88%) |
Jul 14, 2009 | 4.287 | 4.322 | 4.275 | 4.322 | 192,035 | +0.08(+1.87%) |
Jul 13, 2009 | 4.184 | 4.246 | 4.178 | 4.243 | 233,452 | +0.04(+0.98%) |
Jul 10, 2009 | 4.193 | 4.216 | 4.143 | 4.201 | 192,253 | -0.03(-0.70%) |
Jul 09, 2009 | 4.251 | 4.287 | 4.216 | 4.231 | 155,693 | +0.04(+0.99%) |
Jul 08, 2009 | 4.249 | 4.269 | 4.146 | 4.190 | 152,704 | -0.08(-1.79%) |
Jul 07, 2009 | 4.322 | 4.322 | 4.251 | 4.266 | 237,779 | -0.05(-1.16%) |
Jul 06, 2009 | 4.325 | 4.369 | 4.302 | 4.316 | 307,729 | -0.06(-1.29%) |
Jul 02, 2009 | 4.372 | 4.422 | 4.328 | 4.372 | 135,450 | -0.08(-1.84%) |
Jul 01, 2009 | 4.375 | 4.475 | 4.375 | 4.455 | 179,074 | +0.07(+1.61%) |
Jun 30, 2009 | 4.387 | 4.396 | 4.287 | 4.384 | 143,140 | +0.04(+0.95%) |
Jun 29, 2009 | 4.325 | 4.355 | 4.299 | 4.343 | 143,082 | +0.04(+0.96%) |
Jun 26, 2009 | 4.307 | 4.328 | 4.275 | 4.302 | 92,084 | +0.00(+0.00%) |
Jun 25, 2009 | 4.272 | 4.310 | 4.263 | 4.302 | 146,057 | +0.06(+1.39%) |
Jun 24, 2009 | 4.187 | 4.296 | 4.187 | 4.243 | 202,962 | +0.06(+1.55%) |
Jun 23, 2009 | 4.216 | 4.237 | 4.098 | 4.178 | 199,898 | -0.03(-0.70%) |
Jun 22, 2009 | 4.366 | 4.366 | 4.204 | 4.207 | 199,946 | -0.18(-4.03%) |
Jun 19, 2009 | 4.405 | 4.428 | 4.357 | 4.384 | 128,858 | -0.02(-0.40%) |
Jun 18, 2009 | 4.372 | 4.419 | 4.363 | 4.402 | 165,865 | +0.05(+1.15%) |
Jun 17, 2009 | 4.396 | 4.413 | 4.352 | 4.352 | 186,047 | -0.09(-1.99%) |
Jun 16, 2009 | 4.508 | 4.534 | 4.416 | 4.440 | 248,199 | -0.06(-1.31%) |
Jun 15, 2009 | 4.543 | 4.543 | 4.422 | 4.499 | 239,552 | -0.06(-1.36%) |
Jun 12, 2009 | 4.549 | 4.564 | 4.519 | 4.561 | 203,474 | +0.04(+0.78%) |
Jun 11, 2009 | 4.490 | 4.564 | 4.484 | 4.525 | 199,355 | +0.05(+1.05%) |
Jun 10, 2009 | 4.534 | 4.534 | 4.419 | 4.478 | 197,252 | +0.03(+0.73%) |
Jun 09, 2009 | 4.428 | 4.454 | 4.381 | 4.446 | 242,761 | +0.05(+1.07%) |
Jun 08, 2009 | 4.434 | 4.434 | 4.352 | 4.399 | 310,425 | -0.07(-1.52%) |
Jun 05, 2009 | 4.516 | 4.528 | 4.437 | 4.466 | 277,225 | -0.01(-0.20%) |
Jun 04, 2009 | 4.443 | 4.475 | 4.384 | 4.475 | 237,802 | +0.06(+1.47%) |
Jun 03, 2009 | 4.458 | 4.458 | 4.372 | 4.410 | 276,722 | -0.06(-1.25%) |
Jun 02, 2009 | 4.416 | 4.471 | 4.403 | 4.466 | 245,991 | +0.08(+1.81%) |
Jun 01, 2009 | 4.458 | 4.458 | 4.357 | 4.387 | 605,017 | +0.16(+3.91%) |
May 29, 2009 | 4.198 | 4.238 | 4.179 | 4.222 | 220,270 | +0.05(+1.27%) |
May 28, 2009 | 4.095 | 4.169 | 4.066 | 4.169 | 363,753 | +0.07(+1.72%) |
May 27, 2009 | 4.154 | 4.175 | 4.095 | 4.098 | 364,793 | -0.06(-1.49%) |
May 26, 2009 | 4.119 | 4.219 | 4.098 | 4.160 | 419,567 | +0.04(+0.86%) |
May 22, 2009 | 4.122 | 4.154 | 4.090 | 4.125 | 156,474 | +0.04(+1.01%) |
May 21, 2009 | 4.093 | 4.093 | 4.037 | 4.084 | 217,298 | -0.06(-1.42%) |
May 20, 2009 | 4.140 | 4.213 | 4.128 | 4.143 | 127,125 | -0.01(-0.28%) |
May 19, 2009 | 4.063 | 4.166 | 4.063 | 4.154 | 198,696 | +0.06(+1.44%) |
May 18, 2009 | 3.975 | 4.110 | 3.975 | 4.095 | 211,184 | +0.14(+3.42%) |
May 15, 2009 | 3.939 | 3.989 | 3.896 | 3.960 | 564,664 | +0.04(+1.05%) |
May 14, 2009 | 3.895 | 3.960 | 3.895 | 3.919 | 451,473 | +0.00(+0.08%) |
May 13, 2009 | 3.975 | 4.004 | 3.889 | 3.916 | 284,830 | -0.13(-3.20%) |
May 12, 2009 | 4.122 | 4.122 | 4.019 | 4.045 | 214,431 | -0.01(-0.36%) |
May 11, 2009 | 4.054 | 4.101 | 4.028 | 4.060 | 142,688 | -0.05(-1.29%) |
May 08, 2009 | 4.098 | 4.144 | 4.007 | 4.113 | 173,565 | +0.09(+2.19%) |
May 07, 2009 | 4.063 | 4.107 | 3.981 | 4.025 | 288,997 | -0.02(-0.44%) |
May 06, 2009 | 3.992 | 4.057 | 3.931 | 4.042 | 263,442 | +0.12(+3.08%) |
May 05, 2009 | 3.901 | 3.960 | 3.886 | 3.922 | 267,844 | +0.00(+0.00%) |
May 04, 2009 | 3.886 | 3.922 | 3.886 | 3.922 | 266,268 | +0.16(+4.23%) |
May 01, 2009 | 3.707 | 3.769 | 3.689 | 3.763 | 231,281 | +0.05(+1.43%) |
Apr 30, 2009 | 3.724 | 3.789 | 3.710 | 3.710 | 406,206 | +0.04(+1.12%) |
Apr 29, 2009 | 3.610 | 3.712 | 3.610 | 3.669 | 461,700 | +0.08(+2.13%) |
Apr 28, 2009 | 3.504 | 3.633 | 3.489 | 3.592 | 303,639 | +0.05(+1.33%) |
Apr 27, 2009 | 3.574 | 3.604 | 3.533 | 3.545 | 316,131 | -0.04(-1.23%) |
Apr 24, 2009 | 3.563 | 3.624 | 3.560 | 3.589 | 396,264 | +0.06(+1.75%) |
Apr 23, 2009 | 3.459 | 3.542 | 3.459 | 3.527 | 354,114 | +0.06(+1.61%) |
Apr 22, 2009 | 3.445 | 3.557 | 3.445 | 3.471 | 232,232 | -0.05(-1.34%) |
Apr 21, 2009 | 3.418 | 3.525 | 3.418 | 3.518 | 298,609 | +0.02(+0.50%) |
Apr 20, 2009 | 3.621 | 3.621 | 3.483 | 3.501 | 287,394 | -0.15(-4.11%) |
Apr 17, 2009 | 3.645 | 3.671 | 3.610 | 3.651 | 158,893 | +0.02(+0.57%) |
Apr 16, 2009 | 3.589 | 3.642 | 3.521 | 3.630 | 180,124 | +0.11(+3.01%) |
Apr 15, 2009 | 3.498 | 3.527 | 3.471 | 3.524 | 153,180 | +0.03(+0.76%) |
Apr 14, 2009 | 3.498 | 3.545 | 3.477 | 3.498 | 297,288 | -0.04(-1.00%) |
Apr 13, 2009 | 3.474 | 3.545 | 3.454 | 3.533 | 271,128 | +0.02(+0.59%) |
Apr 09, 2009 | 3.504 | 3.530 | 3.465 | 3.512 | 223,113 | +0.15(+4.37%) |
Apr 08, 2009 | 3.353 | 3.412 | 3.339 | 3.365 | 309,536 | +0.01(+0.44%) |
Apr 07, 2009 | 3.339 | 3.391 | 3.324 | 3.351 | 174,615 | -0.09(-2.65%) |
Apr 06, 2009 | 3.424 | 3.459 | 3.401 | 3.442 | 213,249 | -0.09(-2.58%) |
Apr 03, 2009 | 3.445 | 3.533 | 3.392 | 3.533 | 338,721 | +0.06(+1.61%) |
Apr 02, 2009 | 3.380 | 3.527 | 3.380 | 3.477 | 251,626 | +0.13(+3.96%) |
Apr 01, 2009 | 3.186 | 3.356 | 3.186 | 3.345 | 129,282 | +0.07(+2.16%) |
Mar 31, 2009 | 3.215 | 3.330 | 3.215 | 3.274 | 218,490 | +0.05(+1.65%) |
Mar 30, 2009 | 3.268 | 3.268 | 3.174 | 3.221 | 165,539 | -0.27(-7.84%) |
Mar 26, 2009 | 3.474 | 3.495 | 3.409 | 3.495 | 238,563 | +0.11(+3.31%) |
Mar 25, 2009 | 3.342 | 3.451 | 3.295 | 3.383 | 276,298 | +0.05(+1.41%) |
Mar 24, 2009 | 3.374 | 3.401 | 3.318 | 3.336 | 187,501 | -0.06(-1.73%) |
Mar 23, 2009 | 3.342 | 3.395 | 3.330 | 3.395 | 422,291 | +0.26(+8.26%) |
Mar 20, 2009 | 3.156 | 3.186 | 3.103 | 3.136 | 225,130 | -0.04(-1.30%) |
Mar 19, 2009 | 3.280 | 3.280 | 3.162 | 3.177 | 242,031 | -0.02(-0.55%) |
Mar 18, 2009 | 3.091 | 3.245 | 3.056 | 3.195 | 219,642 | +0.08(+2.55%) |
Mar 17, 2009 | 3.086 | 3.115 | 3.027 | 3.115 | 220,338 | +0.08(+2.52%) |
Mar 16, 2009 | 3.053 | 3.156 | 3.027 | 3.038 | 313,876 | +0.05(+1.67%) |
Mar 13, 2009 | 3.044 | 3.044 | 2.950 | 2.988 | 0 | +0.01(+0.30%) |
Mar 12, 2009 | 2.818 | 2.980 | 2.788 | 2.980 | 776,963 | +0.13(+4.55%) |
Mar 11, 2009 | 2.747 | 2.859 | 2.747 | 2.850 | 737,428 | +0.09(+3.42%) |
Mar 10, 2009 | 2.632 | 2.761 | 2.632 | 2.756 | 1,503,984 | +0.13(+4.93%) |
Mar 09, 2009 | 2.665 | 2.714 | 2.585 | 2.626 | 486,032 | -0.05(-1.76%) |
Mar 06, 2009 | 2.715 | 2.779 | 2.606 | 2.673 | 0 | -0.01(-0.44%) |
Mar 05, 2009 | 2.826 | 2.826 | 2.679 | 2.685 | 467,338 | -0.19(-6.56%) |
Mar 04, 2009 | 2.762 | 2.891 | 2.762 | 2.874 | 810,567 | +0.07(+2.63%) |
Mar 02, 2009 | 2.927 | 2.932 | 2.765 | 2.800 | 562,062 | -0.25(-8.06%) |
Feb 27, 2009 | 3.030 | 3.094 | 3.015 | 3.045 | 0 | -0.07(-2.24%) |
Feb 26, 2009 | 3.139 | 3.195 | 3.063 | 3.115 | 472,253 | +0.00(+0.00%) |
Feb 25, 2009 | 3.024 | 3.150 | 3.003 | 3.115 | 577,890 | +0.06(+2.03%) |
Feb 24, 2009 | 3.083 | 3.083 | 2.891 | 3.053 | 922,158 | +0.12(+4.01%) |
Feb 23, 2009 | 3.130 | 3.165 | 2.915 | 2.935 | 900,726 | -0.18(-5.85%) |
Feb 20, 2009 | 3.171 | 3.221 | 2.983 | 3.118 | 698,104 | -0.17(-5.28%) |
Feb 19, 2009 | 3.433 | 3.459 | 3.277 | 3.292 | 441,131 | -0.10(-2.95%) |
Feb 18, 2009 | 3.524 | 3.524 | 3.349 | 3.392 | 506,669 | -0.11(-3.19%) |
Feb 17, 2009 | 3.710 | 3.710 | 3.492 | 3.504 | 468,300 | -0.27(-7.25%) |
Feb 13, 2009 | 3.789 | 3.836 | 3.769 | 3.777 | 301,157 | -0.01(-0.31%) |
Feb 12, 2009 | 3.792 | 3.792 | 3.701 | 3.789 | 379,513 | -0.04(-0.92%) |
Feb 11, 2009 | 3.910 | 3.945 | 3.793 | 3.825 | 162,995 | -0.07(-1.81%) |
Feb 10, 2009 | 3.969 | 4.016 | 3.889 | 3.895 | 189,403 | -0.15(-3.78%) |
Feb 09, 2009 | 3.957 | 4.054 | 3.957 | 4.048 | 174,608 | +0.06(+1.63%) |
Feb 06, 2009 | 3.936 | 4.025 | 3.936 | 3.984 | 168,083 | +0.05(+1.20%) |
Feb 05, 2009 | 3.828 | 3.939 | 3.786 | 3.936 | 166,008 | +0.06(+1.60%) |
Feb 04, 2009 | 3.907 | 3.987 | 3.869 | 3.875 | 197,323 | -0.01(-0.30%) |
Feb 03, 2009 | 3.881 | 3.916 | 3.795 | 3.886 | 193,934 | +0.07(+1.77%) |
Feb 02, 2009 | 3.842 | 3.842 | 3.769 | 3.819 | 268,792 | -0.09(-2.33%) |
Jan 30, 2009 | 4.040 | 4.040 | 3.836 | 3.910 | 0 | -0.09(-2.21%) |
Jan 29, 2009 | 4.107 | 4.107 | 3.998 | 3.998 | 139,166 | -0.14(-3.35%) |
Jan 28, 2009 | 4.116 | 4.137 | 4.057 | 4.137 | 138,195 | +0.16(+4.00%) |
Jan 27, 2009 | 3.910 | 3.989 | 3.865 | 3.978 | 188,499 | +0.10(+2.50%) |
Jan 26, 2009 | 3.913 | 3.957 | 3.854 | 3.881 | 171,317 | +0.03(+0.69%) |
Jan 23, 2009 | 3.816 | 3.910 | 3.671 | 3.854 | 254,397 | +0.02(+0.46%) |
Jan 22, 2009 | 3.848 | 3.916 | 3.775 | 3.836 | 271,251 | -0.04(-0.91%) |
Jan 21, 2009 | 3.878 | 3.889 | 3.784 | 3.872 | 250,135 | +0.08(+2.10%) |
Jan 20, 2009 | 4.025 | 4.025 | 3.766 | 3.792 | 365,438 | -0.24(-5.99%) |
Jan 16, 2009 | 3.969 | 4.078 | 3.948 | 4.034 | 392,086 | +0.06(+1.63%) |
Jan 15, 2009 | 4.037 | 4.037 | 3.801 | 3.969 | 346,873 | -0.08(-1.96%) |
Jan 14, 2009 | 4.166 | 4.166 | 3.992 | 4.048 | 447,089 | -0.16(-3.78%) |
Jan 13, 2009 | 4.228 | 4.228 | 4.146 | 4.207 | 234,987 | +0.04(+0.92%) |
Jan 12, 2009 | 4.234 | 4.234 | 4.069 | 4.169 | 205,522 | -0.07(-1.73%) |
Jan 09, 2009 | 4.381 | 4.381 | 4.243 | 4.243 | 165,852 | -0.08(-1.84%) |
Jan 08, 2009 | 4.322 | 4.343 | 4.249 | 4.322 | 248,331 | -0.02(-0.47%) |
Jan 07, 2009 | 4.593 | 4.593 | 4.331 | 4.343 | 406,841 | -0.19(-4.28%) |
Jan 06, 2009 | 4.617 | 4.617 | 4.466 | 4.537 | 365,604 | +0.06(+1.31%) |
Jan 05, 2009 | 4.446 | 4.543 | 4.357 | 4.478 | 164,942 | +0.06(+1.26%) |
Jan 02, 2009 | 4.293 | 4.422 | 4.243 | 4.422 | 0 | +0.24(+5.85%) |
Jan 01, 2009 | 4.063 | 4.269 | 4.051 | 4.178 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.063 | 4.269 | 4.051 | 4.178 | 262,203 | +0.15(+3.65%) |
Dec 30, 2008 | 3.945 | 4.113 | 3.863 | 4.031 | 298,456 | +0.08(+2.09%) |
Dec 29, 2008 | 4.090 | 4.090 | 3.922 | 3.948 | 327,099 | -0.16(-3.87%) |
Dec 26, 2008 | 4.134 | 4.134 | 4.081 | 4.107 | 246,181 | +0.06(+1.60%) |
Dec 24, 2008 | 4.034 | 4.048 | 3.939 | 4.042 | 145,769 | +0.11(+2.69%) |
Dec 23, 2008 | 3.857 | 3.989 | 3.848 | 3.936 | 367,228 | +0.04(+0.91%) |
Dec 22, 2008 | 3.904 | 4.028 | 3.845 | 3.901 | 447,214 | -0.18(-4.45%) |
Dec 19, 2008 | 4.122 | 4.151 | 4.004 | 4.083 | 211,582 | +0.04(+1.07%) |
Dec 18, 2008 | 4.093 | 4.151 | 3.998 | 4.040 | 227,396 | +0.00(+0.00%) |
Dec 17, 2008 | 3.845 | 4.040 | 3.798 | 4.040 | 389,597 | +0.08(+2.08%) |
Dec 16, 2008 | 3.886 | 3.969 | 3.813 | 3.957 | 407,995 | +0.06(+1.66%) |
Dec 15, 2008 | 3.931 | 3.960 | 3.878 | 3.892 | 229,491 | -0.03(-0.83%) |
Dec 12, 2008 | 3.825 | 3.925 | 3.825 | 3.925 | 251,806 | +0.03(+0.68%) |
Dec 11, 2008 | 4.075 | 4.075 | 3.898 | 3.898 | 212,329 | -0.12(-2.93%) |
Dec 10, 2008 | 3.916 | 4.016 | 3.867 | 4.016 | 588,144 | +0.15(+3.96%) |
Dec 09, 2008 | 3.857 | 3.966 | 3.804 | 3.863 | 445,333 | -0.05(-1.35%) |
Dec 08, 2008 | 3.733 | 3.975 | 3.733 | 3.916 | 362,840 | +0.22(+6.06%) |
Dec 05, 2008 | 3.530 | 3.698 | 3.439 | 3.692 | 300,695 | +0.08(+2.28%) |
Dec 04, 2008 | 3.660 | 3.698 | 3.468 | 3.610 | 380,956 | -0.01(-0.25%) |
Dec 03, 2008 | 3.563 | 3.636 | 3.433 | 3.619 | 322,361 | +0.04(+1.24%) |
Dec 02, 2008 | 3.404 | 3.680 | 3.333 | 3.574 | 379,306 | +0.12(+3.41%) |
Dec 01, 2008 | 3.607 | 3.636 | 3.457 | 3.457 | 400,469 | -0.25(-6.83%) |
Nov 28, 2008 | 3.722 | 3.810 | 3.577 | 3.710 | 133,222 | +0.06(+1.61%) |
Nov 26, 2008 | 3.300 | 3.651 | 3.300 | 3.651 | 506,207 | +0.23(+6.71%) |
Nov 25, 2008 | 3.312 | 3.459 | 3.312 | 3.421 | 428,058 | +0.18(+5.64%) |
Nov 24, 2008 | 3.091 | 3.271 | 3.091 | 3.239 | 453,899 | +0.26(+8.91%) |
Nov 21, 2008 | 2.956 | 3.000 | 2.617 | 2.974 | 548,629 | +0.09(+3.17%) |
Nov 20, 2008 | 3.233 | 3.392 | 2.877 | 2.882 | 517,684 | -0.55(-16.11%) |
Nov 19, 2008 | 3.677 | 3.733 | 3.436 | 3.436 | 162,727 | -0.30(-8.11%) |
Nov 18, 2008 | 3.592 | 3.739 | 3.592 | 3.739 | 257,743 | +0.01(+0.40%) |
Nov 17, 2008 | 3.813 | 3.813 | 3.680 | 3.724 | 176,683 | -0.18(-4.60%) |
Nov 14, 2008 | 3.934 | 4.045 | 3.898 | 3.904 | 254,513 | -0.07(-1.78%) |
Nov 13, 2008 | 3.904 | 3.975 | 3.607 | 3.975 | 279,327 | +0.13(+3.39%) |
Nov 12, 2008 | 4.063 | 4.093 | 3.736 | 3.845 | 321,691 | -0.37(-8.69%) |
Nov 11, 2008 | 4.222 | 4.246 | 4.057 | 4.210 | 260,548 | -0.05(-1.11%) |
Nov 10, 2008 | 4.416 | 4.428 | 4.237 | 4.257 | 326,433 | -0.02(-0.55%) |
Nov 07, 2008 | 4.366 | 4.402 | 4.234 | 4.281 | 161,586 | -0.04(-0.95%) |
Nov 06, 2008 | 4.555 | 4.555 | 4.269 | 4.322 | 274,702 | -0.24(-5.29%) |
Nov 05, 2008 | 4.643 | 4.684 | 4.522 | 4.564 | 444,232 | -0.09(-1.96%) |
Nov 04, 2008 | 4.561 | 4.693 | 4.561 | 4.655 | 429,471 | +0.15(+3.40%) |
Nov 03, 2008 | 4.440 | 4.508 | 4.413 | 4.502 | 409,976 | +0.06(+1.33%) |
Oct 31, 2008 | 4.405 | 4.514 | 4.279 | 4.443 | 269,128 | +0.16(+3.73%) |
Oct 30, 2008 | 4.284 | 4.360 | 4.172 | 4.283 | 357,222 | +0.21(+5.12%) |
Oct 29, 2008 | 3.916 | 4.201 | 3.916 | 4.075 | 376,422 | +0.23(+5.97%) |
Oct 28, 2008 | 3.713 | 3.845 | 3.592 | 3.845 | 462,247 | +0.31(+8.74%) |
Oct 27, 2008 | 3.551 | 3.780 | 3.533 | 3.536 | 262,009 | -0.18(-4.76%) |
Oct 24, 2008 | 3.533 | 3.754 | 3.459 | 3.713 | 299,601 | -0.11(-3.00%) |
Oct 23, 2008 | 3.916 | 4.045 | 3.624 | 3.828 | 348,014 | -0.12(-2.99%) |
Oct 22, 2008 | 4.360 | 4.360 | 3.863 | 3.945 | 275,085 | -0.51(-11.35%) |
Oct 21, 2008 | 4.466 | 4.534 | 4.413 | 4.451 | 301,771 | -0.03(-0.68%) |
Oct 20, 2008 | 4.299 | 4.499 | 4.296 | 4.481 | 210,230 | +0.21(+5.04%) |
Oct 17, 2008 | 3.931 | 4.343 | 3.931 | 4.266 | 278,359 | +0.20(+4.85%) |
Oct 16, 2008 | 4.054 | 4.101 | 3.692 | 4.069 | 346,112 | +0.10(+2.45%) |
Oct 15, 2008 | 4.443 | 4.443 | 3.972 | 3.972 | 166,850 | -0.50(-11.19%) |
Oct 14, 2008 | 4.717 | 4.796 | 4.396 | 4.472 | 353,428 | +0.19(+4.33%) |
Oct 13, 2008 | 4.196 | 4.287 | 3.872 | 4.287 | 390,833 | +0.75(+21.23%) |
Oct 10, 2008 | 2.944 | 3.536 | 2.676 | 3.536 | 744,479 | -0.15(-4.15%) |
Oct 09, 2008 | 4.122 | 4.169 | 3.683 | 3.689 | 357,018 | -0.45(-10.95%) |
Oct 08, 2008 | 4.372 | 4.440 | 3.910 | 4.143 | 560,500 | -0.31(-7.01%) |
Oct 07, 2008 | 4.843 | 4.979 | 4.381 | 4.455 | 352,436 | -0.37(-7.69%) |
Oct 06, 2008 | 5.085 | 5.094 | 4.484 | 4.826 | 414,581 | -0.53(-9.95%) |
Oct 03, 2008 | 5.556 | 5.571 | 5.303 | 5.359 | 433,989 | -0.12(-2.26%) |
Oct 02, 2008 | 5.741 | 5.741 | 5.462 | 5.482 | 207,611 | -0.28(-4.81%) |
Oct 01, 2008 | 5.688 | 5.759 | 5.582 | 5.759 | 120,893 | +0.06(+1.14%) |
Sep 30, 2008 | 5.588 | 5.694 | 5.500 | 5.694 | 242,663 | +0.14(+2.60%) |
Sep 29, 2008 | 6.065 | 6.065 | 5.379 | 5.550 | 252,883 | -0.63(-10.24%) |
Sep 26, 2008 | 6.183 | 6.227 | 6.071 | 6.183 | 0 | -0.10(-1.55%) |
Sep 25, 2008 | 6.262 | 6.304 | 6.136 | 6.280 | 355,109 | +0.10(+1.57%) |
Sep 24, 2008 | 6.242 | 6.242 | 6.124 | 6.183 | 251,147 | -0.09(-1.41%) |
Sep 23, 2008 | 6.310 | 6.377 | 6.230 | 6.271 | 232,341 | -0.10(-1.53%) |
Sep 22, 2008 | 6.392 | 6.501 | 6.330 | 6.368 | 453,895 | +0.02(+0.28%) |
Sep 19, 2008 | 6.477 | 6.486 | 6.109 | 6.351 | 0 | +0.45(+7.58%) |
Sep 18, 2008 | 5.900 | 5.947 | 5.379 | 5.903 | 694,517 | +0.00(+0.00%) |
Sep 17, 2008 | 6.239 | 6.251 | 5.838 | 5.903 | 483,468 | -0.34(-5.51%) |
Sep 16, 2008 | 6.312 | 6.318 | 6.062 | 6.248 | 473,017 | -0.21(-3.33%) |
Sep 15, 2008 | 6.683 | 6.772 | 6.457 | 6.463 | 305,779 | -0.45(-6.48%) |
Sep 12, 2008 | 6.816 | 6.916 | 6.813 | 6.910 | 265,572 | +0.08(+1.12%) |
Sep 11, 2008 | 6.733 | 6.834 | 6.698 | 6.834 | 285,730 | +0.01(+0.09%) |
Sep 10, 2008 | 6.948 | 6.948 | 6.698 | 6.828 | 736,270 | -0.13(-1.82%) |
Sep 09, 2008 | 7.275 | 7.284 | 6.941 | 6.954 | 252,954 | -0.32(-4.41%) |
Sep 08, 2008 | 7.361 | 7.378 | 7.231 | 7.275 | 261,646 | +0.03(+0.37%) |
Sep 05, 2008 | 7.278 | 7.278 | 7.178 | 7.249 | 0 | -0.14(-1.91%) |
Sep 04, 2008 | 7.587 | 7.587 | 7.390 | 7.390 | 154,858 | -0.21(-2.83%) |
Sep 03, 2008 | 7.673 | 7.673 | 7.561 | 7.605 | 211,932 | -0.09(-1.19%) |