Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.207 | 8.230 | 7.946 | 8.059 | 118,778 | -0.21(-2.60%) |
Aug 28, 2009 | 8.598 | 8.598 | 8.180 | 8.273 | 52,176 | -0.50(-5.70%) |
Aug 27, 2009 | 8.980 | 8.984 | 8.598 | 8.773 | 74,543 | -0.22(-2.43%) |
Aug 26, 2009 | 8.875 | 9.035 | 8.777 | 8.992 | 46,373 | +0.13(+1.50%) |
Aug 25, 2009 | 9.019 | 9.039 | 8.824 | 8.859 | 68,094 | -0.03(-0.35%) |
Aug 24, 2009 | 8.855 | 9.164 | 8.441 | 8.890 | 107,265 | +0.04(+0.49%) |
Aug 21, 2009 | 8.309 | 8.886 | 8.199 | 8.847 | 239,208 | +0.71(+8.73%) |
Aug 20, 2009 | 8.004 | 8.375 | 7.860 | 8.137 | 67,661 | +0.13(+1.66%) |
Aug 19, 2009 | 7.895 | 8.227 | 7.670 | 8.004 | 68,829 | -0.01(-0.15%) |
Aug 18, 2009 | 7.793 | 8.293 | 7.645 | 8.016 | 89,641 | +0.29(+3.69%) |
Aug 17, 2009 | 7.836 | 8.246 | 7.618 | 7.731 | 89,923 | -0.31(-3.84%) |
Aug 14, 2009 | 8.172 | 8.340 | 7.883 | 8.039 | 106,294 | -0.18(-2.14%) |
Aug 13, 2009 | 8.519 | 8.656 | 8.016 | 8.215 | 97,363 | -0.25(-2.91%) |
Aug 12, 2009 | 8.180 | 8.668 | 8.000 | 8.461 | 108,325 | +0.29(+3.49%) |
Aug 11, 2009 | 8.094 | 8.528 | 7.985 | 8.176 | 146,021 | +0.19(+2.40%) |
Aug 10, 2009 | 8.277 | 8.277 | 7.723 | 7.985 | 107,746 | -0.39(-4.62%) |
Aug 07, 2009 | 7.778 | 8.555 | 7.633 | 8.371 | 173,487 | +0.72(+9.44%) |
Aug 06, 2009 | 8.238 | 8.333 | 7.536 | 7.649 | 128,697 | -0.38(-4.76%) |
Aug 05, 2009 | 8.176 | 8.418 | 7.813 | 8.031 | 104,550 | -0.13(-1.58%) |
Aug 04, 2009 | 8.480 | 8.598 | 7.922 | 8.160 | 198,001 | -0.43(-4.96%) |
Aug 03, 2009 | 8.305 | 8.742 | 8.305 | 8.586 | 178,154 | +0.41(+5.06%) |
Jul 31, 2009 | 8.344 | 8.480 | 8.172 | 8.172 | 93,276 | -0.24(-2.88%) |
Jul 30, 2009 | 8.324 | 8.902 | 8.324 | 8.414 | 128,377 | +0.25(+3.11%) |
Jul 29, 2009 | 7.906 | 8.258 | 7.906 | 8.160 | 99,630 | +0.16(+2.05%) |
Jul 28, 2009 | 8.309 | 8.309 | 7.700 | 7.996 | 417,613 | -0.41(-4.92%) |
Jul 27, 2009 | 8.726 | 8.914 | 8.219 | 8.410 | 155,743 | -0.20(-2.36%) |
Jul 24, 2009 | 8.594 | 8.871 | 8.363 | 8.613 | 133,796 | -0.01(-0.14%) |
Jul 23, 2009 | 8.594 | 8.957 | 8.486 | 8.625 | 217,028 | +0.04(+0.50%) |
Jul 22, 2009 | 8.844 | 8.992 | 8.328 | 8.582 | 186,024 | -0.34(-3.85%) |
Jul 21, 2009 | 9.089 | 9.187 | 8.851 | 8.926 | 103,595 | -0.07(-0.82%) |
Jul 20, 2009 | 8.804 | 9.070 | 8.605 | 8.999 | 97,645 | +0.28(+3.22%) |
Jul 17, 2009 | 8.832 | 8.867 | 8.457 | 8.719 | 124,640 | -0.06(-0.71%) |
Jul 16, 2009 | 9.277 | 9.433 | 8.605 | 8.781 | 385,421 | -0.53(-5.70%) |
Jul 15, 2009 | 9.324 | 9.679 | 9.031 | 9.312 | 310,726 | +0.20(+2.14%) |
Jul 14, 2009 | 9.175 | 9.253 | 8.984 | 9.117 | 72,586 | -0.06(-0.64%) |
Jul 13, 2009 | 8.929 | 9.281 | 8.738 | 9.175 | 100,560 | +0.02(+0.21%) |
Jul 10, 2009 | 8.762 | 9.171 | 8.629 | 9.156 | 131,274 | +0.35(+3.99%) |
Jul 09, 2009 | 9.136 | 9.136 | 8.640 | 8.804 | 96,966 | -0.25(-2.80%) |
Jul 08, 2009 | 8.804 | 9.152 | 8.601 | 9.058 | 208,645 | +0.45(+5.22%) |
Jul 07, 2009 | 9.250 | 9.476 | 8.609 | 8.609 | 102,570 | -0.61(-6.65%) |
Jul 06, 2009 | 9.453 | 9.781 | 9.041 | 9.222 | 114,216 | -0.32(-3.36%) |
Jul 02, 2009 | 9.925 | 10.03 | 9.488 | 9.542 | 100,765 | -0.61(-6.00%) |
Jul 01, 2009 | 10.20 | 10.62 | 9.784 | 10.15 | 141,042 | +0.10(+0.97%) |
Jun 30, 2009 | 10.71 | 10.99 | 10.03 | 10.05 | 105,101 | -0.64(-5.95%) |
Jun 29, 2009 | 10.25 | 11.10 | 9.820 | 10.69 | 164,989 | +0.57(+5.59%) |
Jun 26, 2009 | 11.39 | 11.50 | 10.12 | 10.12 | 1,403,243 | -1.38(-12.01%) |
Jun 25, 2009 | 11.00 | 11.53 | 10.89 | 11.51 | 82,173 | +0.20(+1.73%) |
Jun 24, 2009 | 10.56 | 11.38 | 10.43 | 11.31 | 179,014 | +0.90(+8.62%) |
Jun 23, 2009 | 10.63 | 10.72 | 10.37 | 10.41 | 81,315 | -0.08(-0.78%) |
Jun 22, 2009 | 10.78 | 11.07 | 10.46 | 10.50 | 125,583 | -0.33(-3.07%) |
Jun 19, 2009 | 11.10 | 11.31 | 10.66 | 10.83 | 185,113 | -0.04(-0.39%) |
Jun 18, 2009 | 10.24 | 11.07 | 9.847 | 10.87 | 100,437 | +0.64(+6.26%) |
Jun 17, 2009 | 9.968 | 10.47 | 9.757 | 10.23 | 174,737 | +0.42(+4.26%) |
Jun 16, 2009 | 10.64 | 11.03 | 9.784 | 9.812 | 157,372 | -0.65(-6.20%) |
Jun 15, 2009 | 11.31 | 11.44 | 10.26 | 10.46 | 177,490 | -1.10(-9.49%) |
Jun 12, 2009 | 11.47 | 11.89 | 11.21 | 11.56 | 107,037 | +0.01(+0.07%) |
Jun 11, 2009 | 11.47 | 11.94 | 11.43 | 11.55 | 113,028 | +0.08(+0.72%) |
Jun 10, 2009 | 11.85 | 11.85 | 11.05 | 11.47 | 103,948 | -0.22(-1.87%) |
Jun 09, 2009 | 11.54 | 11.95 | 11.44 | 11.69 | 76,633 | +0.28(+2.43%) |
Jun 08, 2009 | 11.42 | 11.74 | 11.08 | 11.41 | 70,350 | -0.49(-4.13%) |
Jun 05, 2009 | 12.04 | 12.04 | 11.55 | 11.90 | 77,407 | +0.01(+0.10%) |
Jun 04, 2009 | 11.91 | 12.08 | 11.73 | 11.89 | 93,606 | -0.03(-0.26%) |
Jun 03, 2009 | 12.05 | 12.34 | 11.38 | 11.92 | 110,349 | -0.30(-2.46%) |
Jun 02, 2009 | 12.38 | 12.68 | 12.09 | 12.22 | 186,401 | -0.27(-2.19%) |
Jun 01, 2009 | 12.29 | 12.76 | 12.00 | 12.49 | 123,111 | +0.45(+3.76%) |
May 29, 2009 | 11.99 | 12.23 | 11.62 | 12.04 | 155,802 | +0.15(+1.28%) |
May 28, 2009 | 11.66 | 12.17 | 11.04 | 11.89 | 116,493 | +0.38(+3.29%) |
May 27, 2009 | 12.08 | 12.25 | 11.45 | 11.51 | 73,611 | -0.71(-5.78%) |
May 26, 2009 | 10.78 | 12.23 | 10.78 | 12.22 | 212,807 | +1.34(+12.31%) |
May 22, 2009 | 11.12 | 11.55 | 10.74 | 10.88 | 176,768 | -0.12(-1.14%) |
May 21, 2009 | 12.16 | 12.69 | 10.98 | 11.00 | 205,108 | -1.32(-10.71%) |
May 20, 2009 | 13.28 | 13.28 | 12.11 | 12.32 | 171,474 | -0.61(-4.71%) |
May 19, 2009 | 13.00 | 13.60 | 12.88 | 12.93 | 149,745 | -0.11(-0.87%) |
May 18, 2009 | 12.46 | 13.04 | 11.99 | 13.04 | 174,212 | +0.89(+7.36%) |
May 15, 2009 | 11.79 | 12.46 | 11.44 | 12.15 | 250,912 | +0.40(+3.39%) |
May 14, 2009 | 11.81 | 11.99 | 11.53 | 11.75 | 223,677 | +0.05(+0.43%) |
May 13, 2009 | 11.33 | 11.83 | 11.14 | 11.70 | 137,339 | +0.18(+1.56%) |
May 12, 2009 | 10.42 | 11.57 | 9.703 | 11.52 | 191,001 | +1.21(+11.74%) |
May 11, 2009 | 9.620 | 10.39 | 9.492 | 10.31 | 143,880 | +0.40(+4.06%) |
May 08, 2009 | 9.140 | 9.976 | 8.789 | 9.909 | 137,241 | +0.97(+10.83%) |
May 07, 2009 | 10.40 | 10.41 | 8.270 | 8.941 | 151,771 | -1.34(-13.06%) |
May 06, 2009 | 10.50 | 10.84 | 9.816 | 10.28 | 117,968 | -0.10(-0.98%) |
May 05, 2009 | 10.43 | 10.58 | 9.886 | 10.39 | 135,587 | -0.04(-0.37%) |
May 04, 2009 | 10.40 | 10.73 | 9.570 | 10.42 | 198,262 | +0.61(+6.25%) |
May 01, 2009 | 9.113 | 9.849 | 9.113 | 9.812 | 177,916 | +0.69(+7.62%) |
Apr 30, 2009 | 9.613 | 9.960 | 9.062 | 9.117 | 99,907 | -0.42(-4.38%) |
Apr 29, 2009 | 9.347 | 9.945 | 9.313 | 9.535 | 85,421 | +0.26(+2.82%) |
Apr 28, 2009 | 9.050 | 9.589 | 9.050 | 9.273 | 83,072 | +0.08(+0.85%) |
Apr 27, 2009 | 9.390 | 9.648 | 8.726 | 9.195 | 87,377 | -0.23(-2.40%) |
Apr 24, 2009 | 8.976 | 9.667 | 8.629 | 9.421 | 108,272 | +0.68(+7.82%) |
Apr 23, 2009 | 9.398 | 9.398 | 8.449 | 8.738 | 109,168 | -0.68(-7.18%) |
Apr 22, 2009 | 9.539 | 10.18 | 9.320 | 9.414 | 136,870 | -0.35(-3.60%) |
Apr 21, 2009 | 8.773 | 9.835 | 8.601 | 9.765 | 127,224 | +0.92(+10.42%) |
Apr 20, 2009 | 9.578 | 9.835 | 8.840 | 8.844 | 92,904 | -1.04(-10.51%) |
Apr 17, 2009 | 10.00 | 10.00 | 9.636 | 9.882 | 109,608 | -0.07(-0.67%) |
Apr 16, 2009 | 9.371 | 10.03 | 9.324 | 9.948 | 201,053 | +0.58(+6.17%) |
Apr 15, 2009 | 9.324 | 9.476 | 9.078 | 9.371 | 165,494 | -0.06(-0.66%) |
Apr 14, 2009 | 9.906 | 9.964 | 9.414 | 9.433 | 139,825 | -0.70(-6.93%) |
Apr 13, 2009 | 10.33 | 10.53 | 9.753 | 10.14 | 149,246 | -0.43(-4.10%) |
Apr 09, 2009 | 9.335 | 10.67 | 9.035 | 10.57 | 223,758 | +1.44(+15.83%) |
Apr 08, 2009 | 9.171 | 9.300 | 8.734 | 9.125 | 148,651 | +0.23(+2.59%) |
Apr 07, 2009 | 9.211 | 9.421 | 8.832 | 8.894 | 102,944 | -0.46(-4.89%) |
Apr 06, 2009 | 9.656 | 9.749 | 9.000 | 9.351 | 116,091 | -0.44(-4.51%) |
Apr 03, 2009 | 10.14 | 10.14 | 9.475 | 9.792 | 112,285 | -0.38(-3.76%) |
Apr 02, 2009 | 8.793 | 10.33 | 8.754 | 10.17 | 228,387 | +1.66(+19.43%) |
Apr 01, 2009 | 8.172 | 8.527 | 7.711 | 8.519 | 88,837 | +0.18(+2.15%) |
Mar 31, 2009 | 8.301 | 8.660 | 8.043 | 8.340 | 208,635 | +0.19(+2.35%) |
Mar 30, 2009 | 7.942 | 8.343 | 7.809 | 8.149 | 72,476 | -0.36(-4.27%) |
Mar 26, 2009 | 7.746 | 8.512 | 7.633 | 8.512 | 115,474 | +0.88(+11.51%) |
Mar 25, 2009 | 7.364 | 7.711 | 6.989 | 7.633 | 144,605 | +0.37(+5.05%) |
Mar 24, 2009 | 7.539 | 7.563 | 7.169 | 7.266 | 97,064 | -0.44(-5.68%) |
Mar 23, 2009 | 7.020 | 7.707 | 6.727 | 7.703 | 151,456 | +1.04(+15.65%) |
Mar 20, 2009 | 6.891 | 7.258 | 6.657 | 6.661 | 236,185 | -0.17(-2.51%) |
Mar 19, 2009 | 6.575 | 6.833 | 6.146 | 6.833 | 478,247 | +0.35(+5.36%) |
Mar 18, 2009 | 6.337 | 6.575 | 6.204 | 6.485 | 155,674 | +0.13(+2.03%) |
Mar 17, 2009 | 5.572 | 6.429 | 5.462 | 6.356 | 153,034 | +0.77(+13.69%) |
Mar 16, 2009 | 6.149 | 6.224 | 5.357 | 5.591 | 82,357 | -0.48(-7.91%) |
Mar 13, 2009 | 6.017 | 6.103 | 5.712 | 6.071 | 154,058 | +0.22(+3.74%) |
Mar 12, 2009 | 5.466 | 6.032 | 5.287 | 5.853 | 118,609 | +0.37(+6.69%) |
Mar 11, 2009 | 5.622 | 5.837 | 5.482 | 5.486 | 83,244 | -0.07(-1.33%) |
Mar 10, 2009 | 5.029 | 5.712 | 5.029 | 5.560 | 98,091 | +0.67(+13.65%) |
Mar 09, 2009 | 5.107 | 5.248 | 4.791 | 4.892 | 98,647 | -0.33(-6.35%) |
Mar 06, 2009 | 4.785 | 5.263 | 4.408 | 5.224 | 144,397 | +0.50(+10.67%) |
Mar 05, 2009 | 5.037 | 5.107 | 4.584 | 4.720 | 138,025 | -0.49(-9.37%) |
Mar 04, 2009 | 4.923 | 5.345 | 4.767 | 5.208 | 51,861 | +0.46(+9.61%) |
Mar 02, 2009 | 4.568 | 5.056 | 4.420 | 4.752 | 116,193 | +0.10(+2.18%) |
Feb 27, 2009 | 4.560 | 4.713 | 4.307 | 4.650 | 99,832 | -0.02(-0.33%) |
Feb 26, 2009 | 5.111 | 5.263 | 4.642 | 4.666 | 44,277 | -0.40(-7.94%) |
Feb 25, 2009 | 5.041 | 5.173 | 4.900 | 5.068 | 65,441 | -0.01(-0.15%) |
Feb 24, 2009 | 5.005 | 5.146 | 4.814 | 5.076 | 111,237 | +0.14(+2.77%) |
Feb 23, 2009 | 4.740 | 5.185 | 4.740 | 4.939 | 49,338 | -0.23(-4.53%) |
Feb 20, 2009 | 4.775 | 5.388 | 4.775 | 5.173 | 142,184 | +0.29(+6.00%) |
Feb 19, 2009 | 5.462 | 5.501 | 4.646 | 4.881 | 149,292 | -0.52(-9.55%) |
Feb 18, 2009 | 5.365 | 5.513 | 5.216 | 5.396 | 55,821 | +0.07(+1.39%) |
Feb 17, 2009 | 5.056 | 5.661 | 4.923 | 5.322 | 174,376 | +0.02(+0.44%) |
Feb 13, 2009 | 5.009 | 5.494 | 3.475 | 5.298 | 388,610 | +0.31(+6.18%) |
Feb 12, 2009 | 4.818 | 5.447 | 4.756 | 4.990 | 71,485 | -0.46(-8.45%) |
Feb 11, 2009 | 5.552 | 5.552 | 5.337 | 5.451 | 111,696 | -0.05(-0.92%) |
Feb 10, 2009 | 5.661 | 5.825 | 5.497 | 5.501 | 124,679 | -0.21(-3.63%) |
Feb 09, 2009 | 5.646 | 5.779 | 5.599 | 5.708 | 59,906 | +0.02(+0.27%) |
Feb 06, 2009 | 5.376 | 5.798 | 5.361 | 5.693 | 64,531 | +0.28(+5.19%) |
Feb 05, 2009 | 5.443 | 5.490 | 5.259 | 5.412 | 86,563 | -0.07(-1.21%) |
Feb 04, 2009 | 5.818 | 5.857 | 5.376 | 5.478 | 75,819 | -0.36(-6.09%) |
Feb 03, 2009 | 5.853 | 5.950 | 5.435 | 5.833 | 100,626 | +0.06(+1.01%) |
Feb 02, 2009 | 5.095 | 5.779 | 4.736 | 5.775 | 71,308 | +0.62(+11.96%) |
Jan 30, 2009 | 6.122 | 6.239 | 5.158 | 5.158 | 87,915 | -0.91(-14.94%) |
Jan 29, 2009 | 6.602 | 6.606 | 5.896 | 6.064 | 49,226 | -0.28(-4.43%) |
Jan 28, 2009 | 6.161 | 6.489 | 6.157 | 6.345 | 57,947 | +0.28(+4.57%) |
Jan 27, 2009 | 5.892 | 6.161 | 5.892 | 6.067 | 51,467 | +0.21(+3.53%) |
Jan 26, 2009 | 5.638 | 6.044 | 5.638 | 5.861 | 200,869 | +0.21(+3.80%) |
Jan 23, 2009 | 5.579 | 5.896 | 5.365 | 5.646 | 91,747 | -0.05(-0.89%) |
Jan 22, 2009 | 5.724 | 5.966 | 5.595 | 5.697 | 96,777 | -0.19(-3.19%) |
Jan 21, 2009 | 5.607 | 6.040 | 5.595 | 5.884 | 158,847 | +0.26(+4.58%) |
Jan 20, 2009 | 6.044 | 6.071 | 5.587 | 5.626 | 155,823 | -0.54(-8.80%) |
Jan 16, 2009 | 6.349 | 6.638 | 6.036 | 6.169 | 103,731 | -0.11(-1.68%) |
Jan 15, 2009 | 5.943 | 6.438 | 5.552 | 6.274 | 184,416 | +0.33(+5.52%) |
Jan 14, 2009 | 5.634 | 6.134 | 5.466 | 5.946 | 142,182 | +0.20(+3.46%) |
Jan 13, 2009 | 5.138 | 5.825 | 4.978 | 5.747 | 272,880 | +0.35(+6.51%) |
Jan 12, 2009 | 5.474 | 5.704 | 5.185 | 5.396 | 158,725 | -0.09(-1.64%) |
Jan 09, 2009 | 6.044 | 6.075 | 5.466 | 5.486 | 89,011 | -0.53(-8.77%) |
Jan 08, 2009 | 5.837 | 6.126 | 5.810 | 6.013 | 67,128 | +0.15(+2.53%) |
Jan 07, 2009 | 5.642 | 5.985 | 5.388 | 5.864 | 82,742 | +0.11(+1.83%) |
Jan 06, 2009 | 5.294 | 5.880 | 5.251 | 5.759 | 101,313 | +0.52(+9.91%) |
Jan 05, 2009 | 5.357 | 5.357 | 4.968 | 5.240 | 48,532 | -0.08(-1.47%) |
Jan 02, 2009 | 5.693 | 5.693 | 5.002 | 5.318 | 157,977 | -0.36(-6.26%) |
Dec 31, 2008 | 5.861 | 6.208 | 5.509 | 5.673 | 168,321 | -0.17(-2.94%) |
Dec 30, 2008 | 5.900 | 5.900 | 5.677 | 5.845 | 64,385 | +0.04(+0.60%) |
Dec 29, 2008 | 6.067 | 6.071 | 5.669 | 5.810 | 59,030 | -0.30(-4.86%) |
Dec 26, 2008 | 5.900 | 6.353 | 5.894 | 6.107 | 32,908 | +0.25(+4.20%) |
Dec 24, 2008 | 5.654 | 5.861 | 5.382 | 5.861 | 23,081 | +0.23(+4.02%) |
Dec 23, 2008 | 5.439 | 6.032 | 5.419 | 5.634 | 51,177 | +0.25(+4.72%) |
Dec 22, 2008 | 6.271 | 6.438 | 5.130 | 5.380 | 146,761 | -0.81(-13.11%) |
Dec 19, 2008 | 6.056 | 6.239 | 5.763 | 6.192 | 379,415 | +0.23(+3.80%) |
Dec 18, 2008 | 5.650 | 6.434 | 5.564 | 5.966 | 285,048 | +0.39(+7.08%) |
Dec 17, 2008 | 5.076 | 5.591 | 5.045 | 5.572 | 206,322 | +0.52(+10.19%) |
Dec 16, 2008 | 4.978 | 5.173 | 4.802 | 5.056 | 118,388 | +0.13(+2.61%) |
Dec 15, 2008 | 5.251 | 5.251 | 4.841 | 4.927 | 56,907 | -0.26(-4.97%) |
Dec 12, 2008 | 4.572 | 5.185 | 4.295 | 5.185 | 136,089 | +0.50(+10.67%) |
Dec 11, 2008 | 4.412 | 5.154 | 4.369 | 4.685 | 158,548 | +0.18(+4.08%) |
Dec 10, 2008 | 4.350 | 4.881 | 4.123 | 4.502 | 90,919 | +0.22(+5.10%) |
Dec 09, 2008 | 4.681 | 5.076 | 4.256 | 4.283 | 179,099 | -0.46(-9.64%) |
Dec 08, 2008 | 4.080 | 4.775 | 4.080 | 4.740 | 140,622 | +0.78(+19.61%) |
Dec 05, 2008 | 3.463 | 4.002 | 3.377 | 3.963 | 75,148 | +0.45(+12.90%) |
Dec 04, 2008 | 3.436 | 3.904 | 3.436 | 3.510 | 188,760 | +0.02(+0.67%) |
Dec 03, 2008 | 3.186 | 3.815 | 2.561 | 3.487 | 175,042 | +0.86(+32.89%) |
Dec 02, 2008 | 2.421 | 2.811 | 2.401 | 2.624 | 135,986 | +0.27(+11.26%) |
Dec 01, 2008 | 3.209 | 3.209 | 2.350 | 2.358 | 242,250 | -0.94(-28.52%) |
Nov 28, 2008 | 3.116 | 3.323 | 3.092 | 3.299 | 66,591 | +0.12(+3.94%) |
Nov 26, 2008 | 3.260 | 3.416 | 3.139 | 3.174 | 234,410 | -0.19(-5.57%) |
Nov 25, 2008 | 3.190 | 3.608 | 2.999 | 3.362 | 127,588 | +0.22(+6.96%) |
Nov 24, 2008 | 2.924 | 3.327 | 2.518 | 3.143 | 86,028 | +0.28(+9.67%) |
Nov 21, 2008 | 2.585 | 3.026 | 2.460 | 2.866 | 2,058,833 | +0.33(+12.92%) |
Nov 20, 2008 | 2.874 | 2.874 | 2.538 | 2.538 | 106,386 | -0.36(-12.40%) |
Nov 19, 2008 | 3.069 | 3.112 | 2.897 | 2.897 | 81,223 | -0.17(-5.60%) |
Nov 18, 2008 | 3.198 | 3.276 | 2.991 | 3.069 | 66,995 | -0.17(-5.19%) |
Nov 17, 2008 | 3.194 | 3.436 | 3.150 | 3.237 | 86,371 | +0.02(+0.61%) |
Nov 14, 2008 | 3.557 | 3.557 | 3.206 | 3.217 | 37,987 | -0.41(-11.40%) |
Nov 13, 2008 | 3.319 | 3.670 | 2.971 | 3.631 | 81,786 | +0.32(+9.67%) |
Nov 12, 2008 | 3.979 | 4.213 | 3.291 | 3.311 | 83,021 | -0.73(-18.07%) |
Nov 11, 2008 | 4.252 | 4.533 | 3.959 | 4.041 | 75,844 | -0.10(-2.45%) |
Nov 10, 2008 | 4.662 | 4.662 | 4.143 | 4.143 | 60,451 | -0.39(-8.53%) |
Nov 07, 2008 | 4.572 | 4.685 | 4.474 | 4.529 | 57,025 | +0.01(+0.26%) |
Nov 06, 2008 | 4.357 | 4.974 | 4.357 | 4.517 | 83,600 | +0.13(+2.94%) |
Nov 05, 2008 | 4.502 | 5.106 | 4.357 | 4.389 | 98,122 | -0.18(-4.01%) |
Nov 04, 2008 | 4.783 | 4.853 | 4.350 | 4.572 | 76,251 | -0.07(-1.60%) |
Nov 03, 2008 | 4.662 | 4.693 | 4.428 | 4.646 | 157,654 | +0.16(+3.48%) |
Oct 31, 2008 | 3.768 | 4.732 | 3.737 | 4.490 | 110,082 | +0.69(+18.19%) |
Oct 30, 2008 | 3.619 | 3.799 | 3.541 | 3.799 | 39,811 | +0.29(+8.35%) |
Oct 29, 2008 | 3.705 | 3.733 | 3.428 | 3.506 | 98,823 | +0.06(+1.70%) |
Oct 28, 2008 | 3.428 | 3.514 | 3.131 | 3.448 | 164,687 | +0.11(+3.15%) |
Oct 27, 2008 | 3.487 | 3.588 | 3.307 | 3.342 | 69,098 | -0.21(-5.93%) |
Oct 24, 2008 | 3.245 | 3.615 | 3.245 | 3.553 | 87,667 | +0.05(+1.34%) |
Oct 23, 2008 | 3.674 | 3.822 | 3.420 | 3.506 | 425,496 | -0.17(-4.67%) |
Oct 22, 2008 | 3.779 | 3.873 | 3.588 | 3.678 | 122,827 | -0.14(-3.58%) |
Oct 21, 2008 | 4.225 | 4.353 | 3.666 | 3.815 | 174,012 | -0.48(-11.18%) |
Oct 20, 2008 | 4.435 | 4.506 | 4.119 | 4.295 | 202,285 | +0.22(+5.46%) |
Oct 17, 2008 | 4.451 | 4.482 | 3.897 | 4.072 | 269,630 | -0.53(-11.46%) |
Oct 16, 2008 | 4.670 | 4.763 | 4.225 | 4.599 | 171,948 | -0.10(-2.08%) |
Oct 15, 2008 | 5.314 | 5.314 | 4.678 | 4.697 | 71,746 | -0.43(-8.45%) |
Oct 14, 2008 | 5.478 | 5.478 | 4.896 | 5.130 | 55,531 | -0.15(-2.81%) |
Oct 13, 2008 | 5.084 | 5.404 | 4.451 | 5.279 | 224,299 | +0.53(+11.09%) |
Oct 10, 2008 | 4.869 | 5.607 | 4.685 | 4.752 | 203,597 | -0.38(-7.38%) |
Oct 09, 2008 | 5.248 | 5.408 | 5.127 | 5.130 | 176,238 | +0.00(+0.08%) |
Oct 08, 2008 | 4.947 | 5.470 | 4.767 | 5.127 | 144,830 | +0.05(+0.92%) |
Oct 07, 2008 | 5.447 | 5.654 | 5.005 | 5.080 | 144,976 | -0.26(-4.90%) |
Oct 06, 2008 | 5.494 | 5.560 | 5.310 | 5.341 | 275,779 | -0.37(-6.43%) |
Oct 03, 2008 | 5.509 | 5.775 | 4.849 | 5.708 | 539,810 | +0.31(+5.79%) |
Oct 02, 2008 | 5.946 | 5.946 | 5.349 | 5.396 | 37,334 | -0.45(-7.68%) |
Oct 01, 2008 | 5.728 | 6.060 | 5.677 | 5.845 | 35,754 | +0.08(+1.35%) |
Sep 30, 2008 | 6.021 | 6.056 | 5.646 | 5.767 | 121,628 | -0.18(-3.02%) |
Sep 29, 2008 | 6.419 | 6.446 | 4.685 | 5.946 | 98,306 | -0.59(-8.97%) |
Sep 26, 2008 | 6.235 | 6.540 | 6.161 | 6.532 | 93,785 | +0.17(+2.70%) |
Sep 25, 2008 | 6.173 | 6.458 | 5.950 | 6.360 | 149,461 | +0.24(+3.96%) |
Sep 24, 2008 | 6.056 | 6.243 | 5.946 | 6.118 | 71,226 | +0.09(+1.49%) |
Sep 23, 2008 | 5.837 | 6.126 | 5.724 | 6.028 | 61,878 | +0.12(+1.98%) |
Sep 22, 2008 | 6.114 | 6.516 | 5.728 | 5.911 | 92,413 | -0.11(-1.88%) |
Sep 19, 2008 | 5.732 | 6.025 | 5.533 | 6.025 | 498,777 | +0.72(+13.54%) |
Sep 18, 2008 | 5.259 | 5.529 | 5.224 | 5.306 | 258,919 | +0.04(+0.74%) |
Sep 17, 2008 | 5.462 | 5.525 | 5.232 | 5.267 | 166,449 | -0.29(-5.20%) |
Sep 16, 2008 | 5.970 | 5.970 | 5.482 | 5.556 | 142,540 | -0.21(-3.66%) |
Sep 15, 2008 | 5.989 | 6.372 | 5.767 | 5.767 | 154,601 | -0.36(-5.92%) |
Sep 12, 2008 | 6.185 | 6.282 | 6.056 | 6.130 | 112,920 | -0.12(-1.94%) |
Sep 11, 2008 | 6.204 | 6.345 | 6.075 | 6.251 | 96,047 | -0.11(-1.66%) |
Sep 10, 2008 | 6.208 | 6.470 | 6.087 | 6.356 | 107,731 | +0.26(+4.29%) |
Sep 09, 2008 | 6.509 | 6.638 | 6.095 | 6.095 | 154,099 | -0.39(-6.08%) |
Sep 08, 2008 | 6.731 | 7.083 | 6.431 | 6.489 | 139,398 | -0.08(-1.25%) |
Sep 05, 2008 | 6.524 | 6.680 | 6.462 | 6.571 | 110,536 | +0.01(+0.12%) |
Sep 04, 2008 | 6.716 | 6.798 | 6.544 | 6.563 | 78,031 | -0.21(-3.17%) |
Sep 03, 2008 | 6.833 | 6.833 | 6.688 | 6.778 | 108,318 | -0.09(-1.36%) |