Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.489 | 4.536 | 4.345 | 4.358 | 370,706 | -0.17(-3.65%) |
Aug 28, 2009 | 4.532 | 4.580 | 4.410 | 4.523 | 343,831 | -0.00(-0.10%) |
Aug 27, 2009 | 4.489 | 4.545 | 4.341 | 4.528 | 378,300 | +0.00(+0.10%) |
Aug 26, 2009 | 4.484 | 4.571 | 4.362 | 4.523 | 359,557 | +0.05(+1.07%) |
Aug 25, 2009 | 4.449 | 4.589 | 4.289 | 4.476 | 562,176 | +0.04(+0.88%) |
Aug 24, 2009 | 4.610 | 4.654 | 4.423 | 4.436 | 672,966 | -0.17(-3.77%) |
Aug 21, 2009 | 4.545 | 4.645 | 4.367 | 4.610 | 440,656 | +0.14(+3.11%) |
Aug 20, 2009 | 4.402 | 4.476 | 4.336 | 4.471 | 322,035 | +0.07(+1.58%) |
Aug 19, 2009 | 4.349 | 4.462 | 4.328 | 4.402 | 239,269 | +0.05(+1.20%) |
Aug 18, 2009 | 4.384 | 4.432 | 4.341 | 4.349 | 271,764 | -0.02(-0.40%) |
Aug 17, 2009 | 4.349 | 4.397 | 4.341 | 4.367 | 244,849 | -0.01(-0.30%) |
Aug 14, 2009 | 4.462 | 4.576 | 4.332 | 4.380 | 225,874 | -0.11(-2.52%) |
Aug 13, 2009 | 4.597 | 4.602 | 4.449 | 4.493 | 207,980 | -0.06(-1.34%) |
Aug 12, 2009 | 4.380 | 4.641 | 4.359 | 4.554 | 259,852 | +0.19(+4.39%) |
Aug 11, 2009 | 4.441 | 4.528 | 4.328 | 4.362 | 425,635 | -0.12(-2.72%) |
Aug 10, 2009 | 4.549 | 4.623 | 4.423 | 4.484 | 169,791 | -0.09(-2.00%) |
Aug 07, 2009 | 4.449 | 4.741 | 4.402 | 4.576 | 290,297 | +0.23(+5.20%) |
Aug 06, 2009 | 4.458 | 4.506 | 4.333 | 4.349 | 361,613 | -0.01(-0.20%) |
Aug 05, 2009 | 4.423 | 4.423 | 4.293 | 4.358 | 575,539 | -0.42(-8.74%) |
Aug 04, 2009 | 4.632 | 4.837 | 4.632 | 4.776 | 144,649 | +0.09(+1.95%) |
Aug 03, 2009 | 4.658 | 4.684 | 4.567 | 4.684 | 306,378 | +0.06(+1.22%) |
Jul 31, 2009 | 4.654 | 4.693 | 4.610 | 4.628 | 266,469 | -0.06(-1.30%) |
Jul 30, 2009 | 4.663 | 4.819 | 4.541 | 4.689 | 193,146 | +0.10(+2.28%) |
Jul 29, 2009 | 4.567 | 4.663 | 4.554 | 4.584 | 523,752 | +0.00(+0.09%) |
Jul 28, 2009 | 4.606 | 4.667 | 4.560 | 4.580 | 357,635 | -0.08(-1.68%) |
Jul 27, 2009 | 4.728 | 4.758 | 4.563 | 4.658 | 724,488 | -0.06(-1.20%) |
Jul 24, 2009 | 4.715 | 4.776 | 4.623 | 4.715 | 247,413 | -0.03(-0.64%) |
Jul 23, 2009 | 4.502 | 4.767 | 4.489 | 4.745 | 303,320 | +0.23(+5.00%) |
Jul 22, 2009 | 4.458 | 4.563 | 4.458 | 4.519 | 285,439 | +0.05(+1.07%) |
Jul 21, 2009 | 4.515 | 4.545 | 4.362 | 4.471 | 196,726 | +0.00(+0.00%) |
Jul 20, 2009 | 4.428 | 4.502 | 4.371 | 4.471 | 253,340 | +0.10(+2.39%) |
Jul 17, 2009 | 4.358 | 4.541 | 4.349 | 4.367 | 479,339 | +0.02(+0.50%) |
Jul 16, 2009 | 4.284 | 4.362 | 4.284 | 4.345 | 407,534 | +0.02(+0.50%) |
Jul 15, 2009 | 4.280 | 4.375 | 4.188 | 4.323 | 453,575 | +0.13(+3.01%) |
Jul 14, 2009 | 4.228 | 4.265 | 4.101 | 4.197 | 597,252 | -0.02(-0.41%) |
Jul 13, 2009 | 3.958 | 4.219 | 3.814 | 4.215 | 403,924 | +0.27(+6.72%) |
Jul 10, 2009 | 3.897 | 3.954 | 3.797 | 3.949 | 273,785 | +0.03(+0.89%) |
Jul 09, 2009 | 3.958 | 4.036 | 3.873 | 3.914 | 493,341 | +0.00(+0.00%) |
Jul 08, 2009 | 3.949 | 3.980 | 3.880 | 3.914 | 438,913 | +0.00(+0.00%) |
Jul 07, 2009 | 4.045 | 4.045 | 3.867 | 3.914 | 995,480 | -0.10(-2.49%) |
Jul 06, 2009 | 4.032 | 4.084 | 3.914 | 4.014 | 585,956 | -0.03(-0.75%) |
Jul 02, 2009 | 4.071 | 4.162 | 3.975 | 4.045 | 704,865 | -0.11(-2.72%) |
Jul 01, 2009 | 4.101 | 4.249 | 4.049 | 4.158 | 381,655 | +0.09(+2.25%) |
Jun 30, 2009 | 4.097 | 4.141 | 3.858 | 4.067 | 566,777 | -0.04(-0.95%) |
Jun 29, 2009 | 4.123 | 4.175 | 3.980 | 4.106 | 660,296 | -0.02(-0.53%) |
Jun 26, 2009 | 3.719 | 4.132 | 3.671 | 4.128 | 5,429,328 | +0.40(+10.61%) |
Jun 25, 2009 | 3.680 | 3.775 | 3.519 | 3.732 | 413,981 | +0.08(+2.26%) |
Jun 24, 2009 | 3.619 | 3.784 | 3.527 | 3.649 | 483,308 | +0.06(+1.57%) |
Jun 23, 2009 | 3.606 | 3.653 | 3.510 | 3.593 | 586,145 | +0.01(+0.24%) |
Jun 22, 2009 | 3.571 | 3.645 | 3.567 | 3.584 | 813,347 | +0.00(+0.00%) |
Jun 19, 2009 | 3.445 | 3.597 | 3.397 | 3.584 | 536,803 | +0.20(+5.78%) |
Jun 18, 2009 | 3.292 | 3.423 | 3.208 | 3.388 | 228,291 | +0.10(+3.04%) |
Jun 17, 2009 | 3.319 | 3.410 | 3.232 | 3.288 | 478,978 | -0.02(-0.53%) |
Jun 16, 2009 | 3.423 | 3.462 | 3.275 | 3.306 | 428,673 | -0.05(-1.55%) |
Jun 15, 2009 | 3.436 | 3.436 | 3.249 | 3.358 | 500,701 | -0.10(-3.01%) |
Jun 12, 2009 | 3.410 | 3.501 | 3.349 | 3.462 | 328,215 | -0.06(-1.61%) |
Jun 11, 2009 | 3.340 | 3.567 | 3.340 | 3.519 | 617,563 | +0.12(+3.45%) |
Jun 10, 2009 | 3.384 | 3.458 | 3.353 | 3.401 | 493,803 | +0.06(+1.82%) |
Jun 09, 2009 | 3.171 | 3.371 | 3.127 | 3.340 | 1,376,942 | +0.20(+6.52%) |
Jun 08, 2009 | 3.058 | 3.206 | 3.005 | 3.136 | 268,308 | +0.08(+2.56%) |
Jun 05, 2009 | 3.232 | 3.258 | 3.040 | 3.058 | 271,019 | -0.12(-3.83%) |
Jun 04, 2009 | 3.171 | 3.240 | 3.079 | 3.179 | 201,462 | +0.04(+1.25%) |
Jun 03, 2009 | 3.075 | 3.175 | 3.001 | 3.140 | 359,033 | +0.06(+1.83%) |
Jun 02, 2009 | 2.914 | 3.297 | 2.914 | 3.084 | 1,373,424 | +0.20(+7.10%) |
Jun 01, 2009 | 2.871 | 3.049 | 2.631 | 2.879 | 822,665 | +0.01(+0.30%) |
May 29, 2009 | 3.053 | 3.119 | 2.862 | 2.871 | 1,249,584 | -0.16(-5.17%) |
May 28, 2009 | 3.092 | 3.227 | 2.858 | 3.027 | 339,906 | -0.02(-0.71%) |
May 27, 2009 | 3.306 | 3.375 | 2.997 | 3.049 | 440,660 | -0.31(-9.31%) |
May 26, 2009 | 3.010 | 3.362 | 3.010 | 3.362 | 281,167 | +0.33(+10.74%) |
May 22, 2009 | 3.084 | 3.192 | 3.032 | 3.036 | 167,699 | -0.05(-1.55%) |
May 21, 2009 | 3.171 | 3.258 | 2.988 | 3.084 | 298,399 | -0.13(-3.93%) |
May 20, 2009 | 3.284 | 3.484 | 3.188 | 3.210 | 1,250,536 | -0.05(-1.60%) |
May 19, 2009 | 3.262 | 3.292 | 3.110 | 3.262 | 223,315 | -0.01(-0.27%) |
May 18, 2009 | 3.297 | 3.310 | 3.045 | 3.271 | 322,672 | +0.01(+0.27%) |
May 15, 2009 | 3.236 | 3.371 | 3.184 | 3.262 | 250,986 | +0.04(+1.35%) |
May 14, 2009 | 3.162 | 3.314 | 3.066 | 3.219 | 277,732 | +0.07(+2.21%) |
May 13, 2009 | 3.232 | 3.258 | 3.066 | 3.149 | 268,706 | -0.13(-4.11%) |
May 12, 2009 | 3.480 | 3.501 | 3.188 | 3.284 | 530,816 | -0.17(-5.03%) |
May 11, 2009 | 3.345 | 3.523 | 3.288 | 3.458 | 654,019 | +0.03(+1.02%) |
May 08, 2009 | 3.075 | 3.432 | 3.010 | 3.423 | 1,195,096 | +0.39(+12.91%) |
May 07, 2009 | 3.088 | 3.110 | 2.958 | 3.032 | 445,121 | -0.03(-0.99%) |
May 06, 2009 | 3.201 | 3.301 | 2.879 | 3.062 | 774,419 | -0.18(-5.50%) |
May 05, 2009 | 3.301 | 3.410 | 3.206 | 3.240 | 325,677 | -0.08(-2.36%) |
May 04, 2009 | 3.271 | 3.393 | 3.227 | 3.319 | 351,170 | +0.03(+0.79%) |
May 01, 2009 | 3.284 | 3.371 | 3.236 | 3.292 | 294,068 | +0.02(+0.53%) |
Apr 30, 2009 | 3.332 | 3.514 | 3.266 | 3.275 | 365,919 | -0.04(-1.18%) |
Apr 29, 2009 | 3.197 | 3.319 | 3.123 | 3.314 | 541,268 | +0.16(+5.10%) |
Apr 28, 2009 | 3.066 | 3.275 | 3.066 | 3.153 | 435,736 | +0.06(+1.83%) |
Apr 27, 2009 | 3.084 | 3.223 | 2.984 | 3.097 | 342,679 | -0.06(-1.79%) |
Apr 24, 2009 | 3.219 | 3.288 | 3.127 | 3.153 | 1,027,034 | -0.02(-0.55%) |
Apr 23, 2009 | 3.162 | 3.236 | 3.053 | 3.171 | 394,252 | +0.00(+0.00%) |
Apr 22, 2009 | 3.018 | 3.258 | 2.992 | 3.171 | 526,914 | +0.08(+2.68%) |
Apr 21, 2009 | 3.027 | 3.158 | 2.927 | 3.088 | 394,870 | +0.05(+1.72%) |
Apr 20, 2009 | 3.040 | 3.105 | 2.892 | 3.036 | 345,151 | -0.11(-3.46%) |
Apr 17, 2009 | 3.119 | 3.166 | 3.023 | 3.145 | 283,758 | +0.04(+1.40%) |
Apr 16, 2009 | 3.032 | 3.153 | 2.975 | 3.101 | 301,563 | +0.10(+3.18%) |
Apr 15, 2009 | 2.849 | 3.014 | 2.827 | 3.005 | 147,238 | +0.14(+4.86%) |
Apr 14, 2009 | 2.901 | 2.971 | 2.797 | 2.866 | 322,950 | -0.09(-2.95%) |
Apr 13, 2009 | 2.862 | 2.955 | 2.801 | 2.953 | 211,686 | +0.04(+1.49%) |
Apr 09, 2009 | 2.758 | 3.010 | 2.662 | 2.910 | 343,985 | +0.23(+8.60%) |
Apr 08, 2009 | 2.723 | 2.771 | 2.640 | 2.679 | 325,208 | -0.01(-0.32%) |
Apr 07, 2009 | 3.010 | 3.045 | 2.684 | 2.688 | 276,084 | -0.37(-12.09%) |
Apr 06, 2009 | 3.005 | 3.066 | 2.940 | 3.058 | 182,549 | -0.01(-0.28%) |
Apr 03, 2009 | 3.079 | 3.092 | 2.992 | 3.066 | 450,354 | -0.01(-0.42%) |
Apr 02, 2009 | 2.897 | 3.079 | 2.897 | 3.079 | 336,906 | +0.26(+9.09%) |
Apr 01, 2009 | 2.792 | 2.845 | 2.740 | 2.823 | 335,600 | -0.03(-0.92%) |
Mar 31, 2009 | 2.827 | 2.945 | 2.827 | 2.849 | 493,036 | +0.03(+1.24%) |
Mar 30, 2009 | 2.892 | 2.892 | 2.675 | 2.814 | 307,410 | -0.27(-8.62%) |
Mar 26, 2009 | 2.949 | 3.171 | 2.923 | 3.079 | 497,478 | +0.19(+6.63%) |
Mar 25, 2009 | 2.814 | 3.010 | 2.736 | 2.888 | 465,140 | +0.10(+3.43%) |
Mar 24, 2009 | 2.866 | 2.866 | 2.697 | 2.792 | 342,065 | -0.13(-4.61%) |
Mar 23, 2009 | 2.697 | 2.927 | 2.514 | 2.927 | 242,157 | +0.41(+16.23%) |
Mar 20, 2009 | 2.688 | 2.688 | 2.510 | 2.518 | 536,425 | -0.13(-5.08%) |
Mar 19, 2009 | 2.657 | 2.662 | 2.536 | 2.653 | 243,778 | +0.03(+1.16%) |
Mar 18, 2009 | 2.544 | 2.753 | 2.501 | 2.623 | 227,969 | +0.07(+2.73%) |
Mar 17, 2009 | 2.401 | 2.584 | 2.340 | 2.553 | 217,384 | +0.09(+3.71%) |
Mar 16, 2009 | 2.427 | 2.505 | 2.310 | 2.462 | 291,799 | +0.05(+1.98%) |
Mar 13, 2009 | 2.627 | 2.627 | 2.283 | 2.414 | 259,364 | -0.20(-7.81%) |
Mar 12, 2009 | 2.357 | 2.631 | 2.262 | 2.618 | 280,946 | +0.25(+10.66%) |
Mar 11, 2009 | 2.453 | 2.649 | 2.279 | 2.366 | 322,322 | -0.00(-0.18%) |
Mar 10, 2009 | 2.136 | 2.370 | 2.136 | 2.370 | 235,044 | +0.30(+14.26%) |
Mar 09, 2009 | 2.118 | 2.153 | 2.057 | 2.075 | 343,438 | -0.08(-3.64%) |
Mar 06, 2009 | 2.227 | 2.383 | 2.118 | 2.153 | 383,333 | -0.03(-1.59%) |
Mar 05, 2009 | 2.318 | 2.318 | 2.096 | 2.188 | 481,416 | -0.19(-8.04%) |
Mar 04, 2009 | 2.610 | 2.671 | 2.118 | 2.379 | 812,769 | +0.11(+4.99%) |
Mar 02, 2009 | 2.188 | 2.314 | 2.188 | 2.266 | 728,516 | +0.03(+1.36%) |
Feb 27, 2009 | 2.096 | 2.296 | 2.096 | 2.236 | 418,425 | +0.10(+4.90%) |
Feb 26, 2009 | 2.366 | 2.388 | 2.105 | 2.131 | 299,666 | -0.22(-9.43%) |
Feb 25, 2009 | 2.510 | 2.523 | 2.349 | 2.353 | 186,890 | -0.17(-6.72%) |
Feb 24, 2009 | 2.449 | 2.540 | 2.405 | 2.523 | 315,979 | +0.12(+4.88%) |
Feb 23, 2009 | 2.484 | 2.523 | 2.397 | 2.405 | 270,435 | -0.10(-3.83%) |
Feb 20, 2009 | 2.492 | 2.579 | 2.343 | 2.501 | 286,579 | -0.03(-1.37%) |
Feb 19, 2009 | 2.675 | 2.675 | 2.527 | 2.536 | 435,090 | -0.04(-1.52%) |
Feb 18, 2009 | 2.631 | 2.684 | 2.518 | 2.575 | 248,560 | -0.07(-2.63%) |
Feb 17, 2009 | 2.762 | 2.845 | 2.636 | 2.644 | 158,513 | -0.25(-8.71%) |
Feb 13, 2009 | 2.871 | 2.958 | 2.749 | 2.897 | 226,146 | +0.02(+0.76%) |
Feb 12, 2009 | 2.779 | 2.992 | 2.779 | 2.875 | 211,132 | -0.13(-4.20%) |
Feb 11, 2009 | 3.079 | 3.084 | 2.958 | 3.001 | 379,114 | +0.19(+6.81%) |
Feb 10, 2009 | 2.975 | 3.014 | 2.797 | 2.810 | 231,335 | -0.18(-5.97%) |
Feb 09, 2009 | 2.984 | 3.040 | 2.984 | 2.988 | 118,294 | -0.03(-0.87%) |
Feb 06, 2009 | 2.949 | 3.045 | 2.910 | 3.014 | 227,127 | +0.11(+3.90%) |
Feb 05, 2009 | 2.940 | 2.962 | 2.853 | 2.901 | 494,960 | -0.06(-1.91%) |
Feb 04, 2009 | 3.032 | 3.066 | 2.836 | 2.958 | 428,546 | -0.08(-2.72%) |
Feb 03, 2009 | 2.845 | 3.040 | 2.836 | 3.040 | 199,747 | +0.16(+5.59%) |
Feb 02, 2009 | 2.862 | 2.892 | 2.788 | 2.879 | 235,336 | -0.02(-0.75%) |
Jan 30, 2009 | 2.971 | 2.975 | 2.884 | 2.901 | 171,177 | -0.09(-2.91%) |
Jan 29, 2009 | 3.045 | 3.092 | 2.979 | 2.988 | 250,416 | -0.11(-3.65%) |
Jan 28, 2009 | 3.045 | 3.123 | 2.988 | 3.101 | 163,820 | +0.11(+3.63%) |
Jan 27, 2009 | 2.940 | 3.010 | 2.853 | 2.992 | 270,007 | +0.06(+2.08%) |
Jan 26, 2009 | 2.875 | 2.962 | 2.779 | 2.931 | 445,726 | +0.05(+1.81%) |
Jan 23, 2009 | 2.879 | 2.923 | 2.766 | 2.879 | 356,111 | -0.09(-2.93%) |
Jan 22, 2009 | 2.936 | 3.075 | 2.723 | 2.966 | 316,048 | -0.05(-1.73%) |
Jan 21, 2009 | 2.831 | 3.040 | 2.744 | 3.018 | 210,836 | +0.22(+7.93%) |
Jan 20, 2009 | 2.975 | 2.975 | 2.753 | 2.797 | 280,859 | -0.24(-7.88%) |
Jan 16, 2009 | 3.110 | 3.127 | 2.905 | 3.036 | 272,023 | -0.04(-1.41%) |
Jan 15, 2009 | 2.875 | 3.097 | 2.779 | 3.079 | 208,507 | +0.20(+7.11%) |
Jan 14, 2009 | 3.010 | 3.032 | 2.871 | 2.875 | 208,621 | -0.20(-6.51%) |
Jan 13, 2009 | 2.958 | 3.114 | 2.945 | 3.075 | 227,826 | +0.11(+3.67%) |
Jan 12, 2009 | 3.045 | 3.201 | 2.918 | 2.966 | 366,443 | -0.19(-6.06%) |
Jan 09, 2009 | 3.219 | 3.284 | 3.149 | 3.158 | 245,613 | -0.14(-4.35%) |
Jan 08, 2009 | 3.253 | 3.375 | 3.149 | 3.301 | 390,571 | +0.02(+0.53%) |
Jan 07, 2009 | 3.236 | 3.301 | 3.136 | 3.284 | 349,140 | -0.02(-0.53%) |
Jan 06, 2009 | 3.310 | 3.358 | 3.158 | 3.301 | 767,375 | +0.04(+1.20%) |
Jan 05, 2009 | 3.388 | 3.388 | 3.232 | 3.262 | 308,146 | -0.11(-3.35%) |
Jan 02, 2009 | 3.240 | 3.480 | 3.240 | 3.375 | 254,007 | +0.02(+0.65%) |
Dec 31, 2008 | 3.184 | 3.432 | 3.097 | 3.353 | 316,696 | +0.20(+6.35%) |
Dec 30, 2008 | 3.201 | 3.219 | 3.071 | 3.153 | 571,757 | -0.06(-1.76%) |
Dec 29, 2008 | 3.171 | 3.345 | 3.171 | 3.210 | 253,441 | +0.04(+1.37%) |
Dec 26, 2008 | 3.127 | 3.227 | 3.023 | 3.166 | 133,356 | +0.06(+1.96%) |
Dec 24, 2008 | 3.232 | 3.232 | 3.045 | 3.105 | 112,036 | -0.03(-1.11%) |
Dec 23, 2008 | 3.279 | 3.279 | 3.110 | 3.140 | 251,073 | -0.05(-1.50%) |
Dec 22, 2008 | 3.123 | 3.240 | 3.079 | 3.188 | 283,885 | +0.09(+2.81%) |
Dec 19, 2008 | 3.214 | 3.279 | 3.071 | 3.101 | 595,696 | -0.05(-1.52%) |
Dec 18, 2008 | 3.153 | 3.249 | 3.062 | 3.149 | 346,599 | +0.01(+0.42%) |
Dec 17, 2008 | 2.910 | 3.179 | 2.910 | 3.136 | 612,236 | +0.15(+5.10%) |
Dec 16, 2008 | 2.849 | 3.010 | 2.731 | 2.984 | 460,838 | +0.19(+6.69%) |
Dec 15, 2008 | 2.910 | 3.045 | 2.727 | 2.797 | 227,217 | -0.08(-2.72%) |
Dec 12, 2008 | 2.688 | 2.875 | 2.592 | 2.875 | 613,825 | +0.10(+3.60%) |
Dec 11, 2008 | 2.940 | 2.962 | 2.744 | 2.775 | 509,199 | -0.23(-7.67%) |
Dec 10, 2008 | 3.032 | 3.188 | 2.884 | 3.005 | 374,615 | +0.03(+0.88%) |
Dec 09, 2008 | 2.927 | 3.136 | 2.831 | 2.979 | 725,532 | +0.04(+1.48%) |
Dec 08, 2008 | 2.614 | 2.997 | 2.601 | 2.936 | 815,016 | +0.40(+15.98%) |
Dec 05, 2008 | 2.405 | 2.531 | 2.301 | 2.531 | 409,233 | +0.07(+3.01%) |
Dec 04, 2008 | 2.623 | 2.731 | 2.397 | 2.457 | 611,581 | -0.20(-7.68%) |
Dec 03, 2008 | 2.492 | 2.740 | 2.397 | 2.662 | 454,490 | +0.05(+1.83%) |
Dec 02, 2008 | 2.544 | 2.653 | 2.431 | 2.614 | 345,098 | +0.13(+5.07%) |
Dec 01, 2008 | 2.818 | 3.010 | 2.453 | 2.488 | 472,056 | -0.44(-15.01%) |
Nov 28, 2008 | 2.953 | 2.953 | 2.779 | 2.927 | 237,582 | -0.07(-2.18%) |
Nov 26, 2008 | 2.636 | 3.001 | 2.588 | 2.992 | 484,145 | +0.30(+11.15%) |
Nov 25, 2008 | 2.627 | 2.705 | 2.514 | 2.692 | 314,632 | +0.10(+3.86%) |
Nov 24, 2008 | 2.388 | 2.605 | 2.227 | 2.592 | 561,056 | +0.24(+10.17%) |
Nov 21, 2008 | 2.296 | 2.405 | 2.092 | 2.353 | 630,482 | +0.10(+4.64%) |
Nov 20, 2008 | 2.349 | 2.375 | 2.231 | 2.249 | 433,057 | -0.12(-4.96%) |
Nov 19, 2008 | 2.557 | 2.557 | 2.357 | 2.366 | 481,190 | -0.20(-7.80%) |
Nov 18, 2008 | 2.562 | 2.640 | 2.479 | 2.566 | 332,609 | +0.01(+0.34%) |
Nov 17, 2008 | 2.679 | 2.710 | 2.501 | 2.557 | 718,412 | -0.15(-5.47%) |
Nov 14, 2008 | 2.888 | 2.914 | 2.701 | 2.705 | 303,839 | -0.25(-8.53%) |
Nov 13, 2008 | 2.662 | 2.962 | 2.592 | 2.958 | 639,532 | +0.31(+11.66%) |
Nov 12, 2008 | 2.697 | 2.771 | 2.627 | 2.649 | 396,882 | -0.09(-3.33%) |
Nov 11, 2008 | 2.805 | 2.936 | 2.714 | 2.740 | 687,439 | -0.08(-2.93%) |
Nov 10, 2008 | 2.936 | 2.997 | 2.779 | 2.823 | 467,124 | -0.04(-1.37%) |
Nov 07, 2008 | 2.597 | 2.923 | 2.597 | 2.862 | 918,740 | +0.30(+11.53%) |
Nov 06, 2008 | 2.814 | 2.953 | 2.549 | 2.566 | 582,184 | -0.01(-0.34%) |
Nov 05, 2008 | 2.544 | 2.753 | 2.527 | 2.575 | 639,444 | -0.04(-1.50%) |
Nov 04, 2008 | 2.540 | 2.644 | 2.397 | 2.614 | 1,211,616 | +0.12(+4.89%) |
Nov 03, 2008 | 2.479 | 2.588 | 2.410 | 2.492 | 441,925 | +0.01(+0.53%) |
Oct 31, 2008 | 2.344 | 2.566 | 2.253 | 2.479 | 439,653 | +0.09(+3.64%) |
Oct 30, 2008 | 2.283 | 2.392 | 2.214 | 2.392 | 412,004 | +0.18(+8.06%) |
Oct 29, 2008 | 2.296 | 2.349 | 2.109 | 2.214 | 477,850 | -0.05(-2.12%) |
Oct 28, 2008 | 2.183 | 2.301 | 2.027 | 2.262 | 548,742 | +0.23(+11.35%) |
Oct 27, 2008 | 2.214 | 2.505 | 2.022 | 2.031 | 421,766 | -0.30(-12.71%) |
Oct 24, 2008 | 2.249 | 2.423 | 2.240 | 2.327 | 639,516 | -0.08(-3.43%) |
Oct 23, 2008 | 2.505 | 2.584 | 2.196 | 2.410 | 925,328 | -0.09(-3.48%) |
Oct 22, 2008 | 2.644 | 2.879 | 2.436 | 2.497 | 1,077,804 | -0.24(-8.74%) |
Oct 21, 2008 | 2.797 | 2.818 | 2.697 | 2.736 | 657,902 | -0.11(-3.82%) |
Oct 20, 2008 | 2.740 | 2.875 | 2.671 | 2.845 | 394,675 | +0.17(+6.17%) |
Oct 17, 2008 | 2.692 | 2.936 | 2.584 | 2.679 | 596,294 | -0.03(-0.96%) |
Oct 16, 2008 | 2.562 | 2.979 | 2.431 | 2.705 | 725,452 | +0.18(+7.24%) |
Oct 15, 2008 | 2.918 | 3.010 | 2.518 | 2.523 | 730,501 | -0.40(-13.69%) |
Oct 14, 2008 | 3.145 | 3.153 | 2.805 | 2.923 | 503,313 | -0.10(-3.31%) |
Oct 13, 2008 | 2.758 | 3.184 | 2.758 | 3.023 | 1,024,403 | +0.32(+11.92%) |
Oct 10, 2008 | 2.684 | 2.858 | 2.484 | 2.701 | 768,589 | -0.13(-4.61%) |
Oct 09, 2008 | 3.388 | 3.619 | 2.810 | 2.831 | 522,768 | -0.49(-14.79%) |
Oct 08, 2008 | 3.284 | 3.532 | 3.192 | 3.323 | 542,603 | -0.02(-0.65%) |
Oct 07, 2008 | 3.758 | 3.793 | 3.340 | 3.345 | 413,277 | -0.40(-10.58%) |
Oct 06, 2008 | 3.893 | 4.045 | 3.549 | 3.740 | 667,559 | -0.27(-6.83%) |
Oct 03, 2008 | 4.054 | 4.193 | 4.001 | 4.014 | 476,594 | +0.06(+1.54%) |
Oct 02, 2008 | 4.141 | 4.241 | 3.928 | 3.954 | 580,611 | -0.25(-6.00%) |
Oct 01, 2008 | 4.141 | 4.354 | 4.141 | 4.206 | 580,933 | +0.00(+0.10%) |
Sep 30, 2008 | 3.958 | 4.241 | 3.958 | 4.202 | 931,531 | +0.30(+7.57%) |
Sep 29, 2008 | 4.162 | 4.180 | 3.906 | 3.906 | 1,102,584 | -0.33(-7.90%) |
Sep 26, 2008 | 3.932 | 4.267 | 3.784 | 4.241 | 1,320,723 | +0.31(+7.97%) |
Sep 25, 2008 | 4.384 | 4.776 | 3.593 | 3.928 | 3,582,829 | -0.54(-12.07%) |
Sep 24, 2008 | 6.154 | 6.154 | 4.001 | 4.467 | 5,494,762 | -1.82(-28.98%) |
Sep 23, 2008 | 6.433 | 6.676 | 6.254 | 6.289 | 487,193 | -0.14(-2.23%) |
Sep 22, 2008 | 6.176 | 6.572 | 6.085 | 6.433 | 478,404 | +0.20(+3.14%) |
Sep 19, 2008 | 6.511 | 6.872 | 6.180 | 6.237 | 1,153,476 | -0.11(-1.78%) |
Sep 18, 2008 | 6.141 | 6.481 | 5.963 | 6.350 | 1,079,400 | +0.28(+4.66%) |
Sep 17, 2008 | 6.250 | 6.341 | 6.024 | 6.067 | 504,573 | -0.30(-4.78%) |
Sep 16, 2008 | 6.050 | 6.476 | 5.685 | 6.372 | 718,005 | +0.44(+7.40%) |
Sep 15, 2008 | 6.341 | 6.428 | 5.915 | 5.933 | 479,969 | -0.51(-7.90%) |
Sep 12, 2008 | 6.468 | 6.515 | 6.337 | 6.441 | 483,193 | -0.10(-1.59%) |
Sep 11, 2008 | 6.194 | 6.546 | 6.163 | 6.546 | 517,623 | +0.28(+4.51%) |
Sep 10, 2008 | 6.302 | 6.372 | 6.124 | 6.263 | 529,772 | +0.10(+1.55%) |
Sep 09, 2008 | 6.307 | 6.550 | 6.159 | 6.167 | 519,446 | -0.13(-2.00%) |
Sep 08, 2008 | 6.394 | 6.468 | 6.024 | 6.294 | 470,632 | +0.20(+3.36%) |
Sep 05, 2008 | 5.715 | 6.203 | 5.706 | 6.089 | 467,280 | +0.11(+1.89%) |
Sep 04, 2008 | 6.302 | 6.411 | 5.733 | 5.976 | 849,379 | -0.53(-8.09%) |
Sep 03, 2008 | 6.324 | 6.555 | 6.276 | 6.502 | 654,046 | +0.19(+2.96%) |