Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.500 | 5.500 | 5.340 | 5.420 | 86,916 | -0.12(-2.17%) |
Aug 28, 2009 | 5.820 | 5.820 | 5.510 | 5.540 | 78,463 | -0.25(-4.32%) |
Aug 27, 2009 | 5.820 | 5.830 | 5.620 | 5.790 | 42,792 | -0.04(-0.69%) |
Aug 26, 2009 | 5.900 | 5.930 | 5.820 | 5.830 | 108,528 | -0.10(-1.69%) |
Aug 25, 2009 | 6.010 | 6.010 | 5.790 | 5.930 | 70,661 | -0.07(-1.17%) |
Aug 24, 2009 | 5.980 | 6.030 | 5.900 | 6.000 | 39,692 | +0.02(+0.33%) |
Aug 21, 2009 | 6.070 | 6.070 | 5.900 | 5.980 | 211,893 | +0.00(+0.00%) |
Aug 20, 2009 | 5.720 | 5.990 | 5.405 | 5.980 | 109,031 | +0.23(+4.00%) |
Aug 19, 2009 | 5.240 | 5.750 | 5.240 | 5.750 | 94,033 | +0.49(+9.32%) |
Aug 18, 2009 | 5.350 | 5.390 | 5.240 | 5.260 | 109,496 | -0.10(-1.87%) |
Aug 17, 2009 | 5.460 | 5.520 | 5.240 | 5.360 | 74,782 | -0.21(-3.77%) |
Aug 14, 2009 | 5.620 | 5.650 | 5.320 | 5.570 | 130,061 | -0.08(-1.42%) |
Aug 13, 2009 | 5.890 | 5.890 | 5.620 | 5.650 | 61,201 | -0.21(-3.58%) |
Aug 12, 2009 | 5.480 | 5.980 | 5.330 | 5.860 | 132,429 | +0.37(+6.74%) |
Aug 11, 2009 | 5.590 | 5.750 | 5.490 | 5.490 | 64,183 | -0.12(-2.14%) |
Aug 10, 2009 | 5.750 | 5.790 | 5.440 | 5.610 | 75,694 | -0.19(-3.28%) |
Aug 07, 2009 | 5.570 | 5.910 | 5.570 | 5.800 | 130,143 | +0.35(+6.42%) |
Aug 06, 2009 | 5.740 | 5.780 | 5.400 | 5.450 | 65,024 | -0.28(-4.89%) |
Aug 05, 2009 | 5.950 | 5.950 | 5.690 | 5.730 | 86,963 | -0.20(-3.37%) |
Aug 04, 2009 | 5.860 | 6.010 | 5.810 | 5.930 | 99,012 | +0.00(+0.00%) |
Aug 03, 2009 | 6.180 | 6.190 | 5.880 | 5.930 | 93,654 | -0.19(-3.10%) |
Jul 31, 2009 | 6.080 | 6.250 | 5.800 | 6.120 | 171,961 | -0.01(-0.16%) |
Jul 30, 2009 | 6.130 | 6.250 | 5.950 | 6.130 | 151,311 | -0.02(-0.33%) |
Jul 29, 2009 | 5.940 | 6.180 | 5.810 | 6.150 | 105,885 | +0.14(+2.33%) |
Jul 28, 2009 | 5.700 | 6.030 | 5.690 | 6.010 | 126,812 | +0.24(+4.16%) |
Jul 27, 2009 | 5.780 | 5.930 | 5.600 | 5.770 | 195,757 | -0.05(-0.86%) |
Jul 24, 2009 | 5.660 | 5.820 | 5.580 | 5.820 | 105,722 | +0.12(+2.11%) |
Jul 23, 2009 | 5.340 | 5.710 | 5.270 | 5.700 | 202,164 | +0.33(+6.15%) |
Jul 22, 2009 | 5.420 | 5.500 | 5.300 | 5.370 | 181,686 | -0.13(-2.36%) |
Jul 21, 2009 | 5.410 | 5.502 | 5.110 | 5.500 | 315,021 | +0.15(+2.80%) |
Jul 20, 2009 | 5.660 | 5.750 | 5.270 | 5.350 | 217,376 | -0.26(-4.63%) |
Jul 17, 2009 | 5.680 | 5.840 | 5.480 | 5.610 | 135,347 | +0.01(+0.18%) |
Jul 16, 2009 | 5.380 | 5.700 | 5.380 | 5.600 | 243,854 | -0.41(-6.82%) |
Jul 15, 2009 | 5.980 | 6.040 | 5.910 | 6.010 | 234,215 | +0.06(+1.01%) |
Jul 14, 2009 | 5.870 | 5.950 | 5.780 | 5.950 | 44,533 | +0.05(+0.85%) |
Jul 13, 2009 | 5.810 | 5.910 | 5.600 | 5.900 | 169,364 | +0.14(+2.43%) |
Jul 10, 2009 | 5.660 | 5.770 | 5.470 | 5.760 | 217,249 | +0.08(+1.41%) |
Jul 09, 2009 | 5.780 | 5.830 | 5.620 | 5.680 | 241,096 | -0.04(-0.70%) |
Jul 08, 2009 | 5.850 | 5.970 | 5.640 | 5.720 | 277,698 | -0.08(-1.38%) |
Jul 07, 2009 | 5.910 | 6.050 | 5.800 | 5.800 | 202,832 | -0.09(-1.53%) |
Jul 06, 2009 | 5.950 | 6.115 | 5.800 | 5.890 | 152,478 | -0.15(-2.48%) |
Jul 02, 2009 | 6.080 | 6.140 | 5.810 | 6.040 | 278,050 | -0.15(-2.42%) |
Jul 01, 2009 | 6.180 | 6.350 | 6.110 | 6.190 | 326,849 | +0.05(+0.81%) |
Jun 30, 2009 | 6.060 | 6.240 | 5.890 | 6.140 | 438,986 | +0.07(+1.15%) |
Jun 29, 2009 | 6.300 | 6.320 | 5.820 | 6.070 | 304,549 | -0.27(-4.26%) |
Jun 26, 2009 | 5.930 | 6.380 | 5.860 | 6.340 | 1,279,521 | +0.38(+6.38%) |
Jun 25, 2009 | 5.780 | 5.960 | 5.710 | 5.960 | 145,522 | +0.19(+3.29%) |
Jun 24, 2009 | 5.660 | 5.830 | 5.520 | 5.770 | 215,664 | +0.19(+3.41%) |
Jun 23, 2009 | 5.570 | 5.676 | 5.385 | 5.580 | 135,377 | +0.08(+1.45%) |
Jun 22, 2009 | 5.440 | 5.600 | 5.250 | 5.500 | 251,053 | +0.02(+0.36%) |
Jun 19, 2009 | 5.750 | 5.750 | 5.465 | 5.480 | 386,075 | -0.15(-2.66%) |
Jun 18, 2009 | 5.620 | 5.720 | 5.550 | 5.630 | 304,439 | +0.02(+0.36%) |
Jun 17, 2009 | 5.600 | 5.660 | 5.520 | 5.610 | 221,502 | -0.01(-0.18%) |
Jun 16, 2009 | 5.660 | 5.790 | 5.450 | 5.620 | 135,995 | +0.02(+0.36%) |
Jun 15, 2009 | 5.540 | 5.650 | 5.440 | 5.600 | 128,925 | -0.08(-1.41%) |
Jun 12, 2009 | 5.630 | 5.705 | 5.440 | 5.680 | 94,522 | -0.02(-0.35%) |
Jun 11, 2009 | 5.520 | 5.800 | 5.490 | 5.700 | 154,539 | +0.18(+3.26%) |
Jun 10, 2009 | 5.510 | 5.550 | 5.400 | 5.520 | 186,636 | +0.05(+0.91%) |
Jun 09, 2009 | 5.470 | 5.540 | 5.430 | 5.470 | 160,061 | +0.02(+0.37%) |
Jun 08, 2009 | 5.540 | 5.650 | 5.390 | 5.450 | 178,760 | -0.02(-0.37%) |
Jun 05, 2009 | 5.420 | 5.470 | 5.310 | 5.470 | 106,536 | +0.08(+1.48%) |
Jun 04, 2009 | 5.200 | 5.390 | 5.080 | 5.390 | 153,794 | +0.21(+4.05%) |
Jun 03, 2009 | 5.080 | 5.180 | 5.000 | 5.180 | 292,487 | +0.04(+0.78%) |
Jun 02, 2009 | 5.010 | 5.180 | 4.840 | 5.140 | 281,072 | +0.08(+1.58%) |
Jun 01, 2009 | 5.000 | 5.160 | 4.700 | 5.060 | 414,333 | +0.09(+1.81%) |
May 29, 2009 | 4.470 | 4.970 | 4.310 | 4.970 | 698,889 | +0.50(+11.19%) |
May 28, 2009 | 4.160 | 4.490 | 4.105 | 4.470 | 192,587 | +0.17(+3.95%) |
May 27, 2009 | 4.320 | 4.400 | 4.230 | 4.300 | 111,558 | -0.07(-1.60%) |
May 26, 2009 | 4.020 | 4.390 | 4.010 | 4.370 | 158,562 | +0.26(+6.33%) |
May 22, 2009 | 4.020 | 4.200 | 4.013 | 4.110 | 96,724 | +0.11(+2.75%) |
May 21, 2009 | 4.090 | 4.240 | 3.860 | 4.000 | 153,232 | -0.16(-3.85%) |
May 20, 2009 | 4.410 | 4.665 | 4.070 | 4.160 | 161,757 | -0.21(-4.81%) |
May 19, 2009 | 4.050 | 4.460 | 3.880 | 4.370 | 143,273 | +0.26(+6.33%) |
May 18, 2009 | 3.990 | 4.130 | 3.930 | 4.110 | 108,509 | +0.19(+4.85%) |
May 15, 2009 | 3.910 | 4.051 | 3.710 | 3.920 | 115,914 | +0.05(+1.29%) |
May 14, 2009 | 3.800 | 3.940 | 3.750 | 3.870 | 83,064 | +0.15(+4.03%) |
May 13, 2009 | 3.940 | 3.960 | 3.720 | 3.720 | 180,354 | -0.28(-7.00%) |
May 12, 2009 | 4.260 | 4.260 | 3.850 | 4.000 | 122,536 | -0.25(-5.88%) |
May 11, 2009 | 3.990 | 4.250 | 3.980 | 4.250 | 82,332 | +0.17(+4.17%) |
May 08, 2009 | 3.890 | 4.100 | 3.890 | 4.080 | 114,778 | +0.27(+7.09%) |
May 07, 2009 | 3.900 | 4.130 | 3.760 | 3.810 | 153,020 | -0.20(-4.99%) |
May 06, 2009 | 4.120 | 4.310 | 3.970 | 4.010 | 173,195 | -0.11(-2.67%) |
May 05, 2009 | 4.370 | 4.430 | 4.110 | 4.120 | 150,782 | -0.30(-6.79%) |
May 04, 2009 | 4.180 | 4.450 | 4.180 | 4.420 | 103,452 | +0.27(+6.51%) |
May 01, 2009 | 4.430 | 4.480 | 4.150 | 4.150 | 104,396 | -0.30(-6.74%) |
Apr 30, 2009 | 4.450 | 4.600 | 4.370 | 4.450 | 160,639 | -0.05(-1.11%) |
Apr 29, 2009 | 4.350 | 4.500 | 4.250 | 4.500 | 144,253 | +0.18(+4.17%) |
Apr 28, 2009 | 3.970 | 4.330 | 3.850 | 4.320 | 90,185 | +0.29(+7.20%) |
Apr 27, 2009 | 4.050 | 4.155 | 3.980 | 4.030 | 77,381 | -0.10(-2.42%) |
Apr 24, 2009 | 4.150 | 4.190 | 4.010 | 4.130 | 109,778 | +0.02(+0.49%) |
Apr 23, 2009 | 4.260 | 4.260 | 3.860 | 4.110 | 120,129 | -0.15(-3.52%) |
Apr 22, 2009 | 4.390 | 4.490 | 4.210 | 4.260 | 177,526 | -0.23(-5.12%) |
Apr 21, 2009 | 4.240 | 4.490 | 4.150 | 4.490 | 132,005 | +0.24(+5.65%) |
Apr 20, 2009 | 4.370 | 4.490 | 4.230 | 4.250 | 201,497 | -0.25(-5.56%) |
Apr 17, 2009 | 4.430 | 4.500 | 4.211 | 4.500 | 137,376 | +0.09(+2.04%) |
Apr 16, 2009 | 4.430 | 4.480 | 4.120 | 4.410 | 206,930 | +0.02(+0.46%) |
Apr 15, 2009 | 4.230 | 4.450 | 4.130 | 4.390 | 88,843 | +0.11(+2.57%) |
Apr 14, 2009 | 4.690 | 4.690 | 4.130 | 4.280 | 95,913 | -0.48(-10.08%) |
Apr 13, 2009 | 4.660 | 4.770 | 4.480 | 4.760 | 103,086 | +0.01(+0.21%) |
Apr 09, 2009 | 4.350 | 4.750 | 4.200 | 4.750 | 230,664 | +0.50(+11.76%) |
Apr 08, 2009 | 4.020 | 4.250 | 3.940 | 4.250 | 88,318 | +0.23(+5.72%) |
Apr 07, 2009 | 4.230 | 4.320 | 4.020 | 4.020 | 120,506 | -0.28(-6.51%) |
Apr 06, 2009 | 4.260 | 4.310 | 4.140 | 4.300 | 130,684 | -0.13(-2.93%) |
Apr 03, 2009 | 4.280 | 4.440 | 4.020 | 4.430 | 189,105 | -0.08(-1.77%) |
Apr 02, 2009 | 4.410 | 4.590 | 4.300 | 4.510 | 228,941 | +0.21(+4.88%) |
Apr 01, 2009 | 4.240 | 4.300 | 4.000 | 4.300 | 100,829 | +0.16(+3.86%) |
Mar 31, 2009 | 4.280 | 4.353 | 4.130 | 4.140 | 171,077 | -0.06(-1.43%) |
Mar 30, 2009 | 4.270 | 4.440 | 4.000 | 4.200 | 140,392 | -0.34(-7.49%) |
Mar 26, 2009 | 4.450 | 4.570 | 4.360 | 4.540 | 171,290 | +0.14(+3.18%) |
Mar 25, 2009 | 4.270 | 4.447 | 4.170 | 4.400 | 161,467 | +0.17(+4.02%) |
Mar 24, 2009 | 4.200 | 4.410 | 4.020 | 4.230 | 123,631 | -0.01(-0.24%) |
Mar 23, 2009 | 4.036 | 4.260 | 3.860 | 4.240 | 163,610 | +0.38(+9.84%) |
Mar 20, 2009 | 4.050 | 4.050 | 3.857 | 3.860 | 217,170 | -0.13(-3.26%) |
Mar 19, 2009 | 3.970 | 4.080 | 3.910 | 3.990 | 76,121 | +0.07(+1.79%) |
Mar 18, 2009 | 3.830 | 4.100 | 3.750 | 3.920 | 137,787 | +0.08(+2.08%) |
Mar 17, 2009 | 3.400 | 3.840 | 3.380 | 3.840 | 128,959 | +0.43(+12.61%) |
Mar 16, 2009 | 3.440 | 3.550 | 3.390 | 3.410 | 76,797 | +0.02(+0.59%) |
Mar 13, 2009 | 3.570 | 3.650 | 3.370 | 3.390 | 118,419 | -0.16(-4.51%) |
Mar 12, 2009 | 3.230 | 3.600 | 3.170 | 3.550 | 122,293 | +0.32(+9.91%) |
Mar 11, 2009 | 3.240 | 3.500 | 3.140 | 3.230 | 108,781 | -0.08(-2.42%) |
Mar 10, 2009 | 3.070 | 3.310 | 3.020 | 3.310 | 146,183 | +0.34(+11.45%) |
Mar 09, 2009 | 2.980 | 3.360 | 2.910 | 2.970 | 138,379 | -0.03(-1.00%) |
Mar 06, 2009 | 3.030 | 3.150 | 2.950 | 3.000 | 99,746 | +0.00(+0.00%) |
Mar 05, 2009 | 2.900 | 3.060 | 2.900 | 3.000 | 176,222 | +0.10(+3.45%) |
Mar 04, 2009 | 2.810 | 3.000 | 2.630 | 2.900 | 129,019 | +0.10(+3.57%) |
Mar 02, 2009 | 3.070 | 3.150 | 2.770 | 2.800 | 169,459 | -0.34(-10.83%) |
Feb 27, 2009 | 3.180 | 3.320 | 2.990 | 3.140 | 243,941 | -0.18(-5.42%) |
Feb 26, 2009 | 3.300 | 3.440 | 3.160 | 3.320 | 176,864 | -0.14(-4.05%) |
Feb 25, 2009 | 3.670 | 3.840 | 3.440 | 3.460 | 123,401 | -0.23(-6.23%) |
Feb 24, 2009 | 3.270 | 3.710 | 3.100 | 3.690 | 162,536 | +0.40(+12.16%) |
Feb 23, 2009 | 3.700 | 3.700 | 3.270 | 3.290 | 99,888 | -0.25(-7.06%) |
Feb 20, 2009 | 3.740 | 3.850 | 3.470 | 3.540 | 149,431 | -0.23(-6.10%) |
Feb 19, 2009 | 3.990 | 4.110 | 3.770 | 3.770 | 90,721 | -0.18(-4.56%) |
Feb 18, 2009 | 4.080 | 4.090 | 3.900 | 3.950 | 134,947 | -0.15(-3.66%) |
Feb 17, 2009 | 4.170 | 4.200 | 4.010 | 4.100 | 100,792 | -0.12(-2.84%) |
Feb 13, 2009 | 4.350 | 4.440 | 4.210 | 4.220 | 63,127 | -0.13(-2.99%) |
Feb 12, 2009 | 4.200 | 4.470 | 4.180 | 4.350 | 138,023 | +0.11(+2.59%) |
Feb 11, 2009 | 4.360 | 4.360 | 4.190 | 4.240 | 60,879 | -0.09(-2.08%) |
Feb 10, 2009 | 4.470 | 4.528 | 4.330 | 4.330 | 134,509 | -0.16(-3.56%) |
Feb 09, 2009 | 4.440 | 4.910 | 4.360 | 4.490 | 171,120 | +0.06(+1.35%) |
Feb 06, 2009 | 4.170 | 4.470 | 4.110 | 4.430 | 154,445 | +0.27(+6.49%) |
Feb 05, 2009 | 4.010 | 4.350 | 4.000 | 4.160 | 129,336 | +0.15(+3.74%) |
Feb 04, 2009 | 4.290 | 4.420 | 3.940 | 4.010 | 148,394 | -0.29(-6.74%) |
Feb 03, 2009 | 4.200 | 4.380 | 4.100 | 4.300 | 154,214 | +0.13(+3.12%) |
Feb 02, 2009 | 3.910 | 4.240 | 3.850 | 4.170 | 171,138 | +0.22(+5.57%) |
Jan 30, 2009 | 4.050 | 4.150 | 3.850 | 3.950 | 111,612 | -0.04(-1.00%) |
Jan 29, 2009 | 4.150 | 4.200 | 3.990 | 3.990 | 99,181 | -0.17(-4.09%) |
Jan 28, 2009 | 4.040 | 4.180 | 3.996 | 4.160 | 118,105 | +0.15(+3.74%) |
Jan 27, 2009 | 3.810 | 4.040 | 3.750 | 4.010 | 107,010 | +0.20(+5.25%) |
Jan 26, 2009 | 3.910 | 4.110 | 3.720 | 3.810 | 108,800 | -0.10(-2.56%) |
Jan 23, 2009 | 3.610 | 4.110 | 3.610 | 3.910 | 130,217 | +0.17(+4.55%) |
Jan 22, 2009 | 3.820 | 3.950 | 3.552 | 3.740 | 80,916 | -0.22(-5.56%) |
Jan 21, 2009 | 3.580 | 3.980 | 3.400 | 3.960 | 135,834 | +0.42(+11.86%) |
Jan 20, 2009 | 3.880 | 3.970 | 3.520 | 3.540 | 110,086 | -0.39(-9.92%) |
Jan 16, 2009 | 4.130 | 4.290 | 3.790 | 3.930 | 94,172 | -0.16(-3.91%) |
Jan 15, 2009 | 3.620 | 4.090 | 3.440 | 4.090 | 154,854 | +0.47(+12.98%) |
Jan 14, 2009 | 3.950 | 4.120 | 3.550 | 3.620 | 217,742 | -0.38(-9.50%) |
Jan 13, 2009 | 4.010 | 4.120 | 4.000 | 4.000 | 102,715 | +0.00(+0.00%) |
Jan 12, 2009 | 4.100 | 4.180 | 4.000 | 4.000 | 82,082 | -0.12(-2.91%) |
Jan 09, 2009 | 4.380 | 4.466 | 4.120 | 4.120 | 80,314 | -0.19(-4.41%) |
Jan 08, 2009 | 4.040 | 4.360 | 4.040 | 4.310 | 108,406 | +0.30(+7.48%) |
Jan 07, 2009 | 4.170 | 4.170 | 3.960 | 4.010 | 114,169 | -0.19(-4.52%) |
Jan 06, 2009 | 4.300 | 4.310 | 4.070 | 4.200 | 118,982 | -0.06(-1.41%) |
Jan 05, 2009 | 4.120 | 4.260 | 3.980 | 4.260 | 211,034 | +0.15(+3.65%) |
Jan 02, 2009 | 4.220 | 4.300 | 4.060 | 4.110 | 171,119 | -0.11(-2.61%) |
Dec 31, 2008 | 4.160 | 4.430 | 4.120 | 4.220 | 231,566 | +0.08(+1.93%) |
Dec 30, 2008 | 4.040 | 4.180 | 4.020 | 4.140 | 75,327 | +0.11(+2.73%) |
Dec 29, 2008 | 4.240 | 4.240 | 4.000 | 4.030 | 69,880 | -0.20(-4.73%) |
Dec 26, 2008 | 4.200 | 4.300 | 4.160 | 4.230 | 61,471 | +0.09(+2.17%) |
Dec 24, 2008 | 4.060 | 4.170 | 4.020 | 4.140 | 51,100 | +0.10(+2.48%) |
Dec 23, 2008 | 4.280 | 4.280 | 4.000 | 4.040 | 166,302 | -0.21(-4.94%) |
Dec 22, 2008 | 4.430 | 4.480 | 4.020 | 4.250 | 179,682 | -0.08(-1.85%) |
Dec 19, 2008 | 4.220 | 4.700 | 4.140 | 4.330 | 694,340 | +0.25(+6.13%) |
Dec 18, 2008 | 3.970 | 4.150 | 3.880 | 4.080 | 222,585 | +0.14(+3.55%) |
Dec 17, 2008 | 3.830 | 3.980 | 3.770 | 3.940 | 207,708 | +0.06(+1.55%) |
Dec 16, 2008 | 3.650 | 3.880 | 3.590 | 3.880 | 194,879 | +0.28(+7.78%) |
Dec 15, 2008 | 3.700 | 3.770 | 3.500 | 3.600 | 191,139 | -0.09(-2.44%) |
Dec 12, 2008 | 3.500 | 3.800 | 3.250 | 3.690 | 538,819 | +0.26(+7.58%) |
Dec 11, 2008 | 3.590 | 3.750 | 3.430 | 3.430 | 172,668 | -0.21(-5.77%) |
Dec 10, 2008 | 3.480 | 3.640 | 3.390 | 3.640 | 124,154 | +0.21(+6.12%) |
Dec 09, 2008 | 3.450 | 3.660 | 3.360 | 3.430 | 244,755 | -0.03(-0.87%) |
Dec 08, 2008 | 3.410 | 3.470 | 3.380 | 3.460 | 284,027 | +0.09(+2.67%) |
Dec 05, 2008 | 3.290 | 3.470 | 3.270 | 3.370 | 309,924 | +0.02(+0.60%) |
Dec 04, 2008 | 3.270 | 3.440 | 3.270 | 3.350 | 446,416 | +0.04(+1.21%) |
Dec 03, 2008 | 3.160 | 3.400 | 3.090 | 3.310 | 270,963 | +0.06(+1.85%) |
Dec 02, 2008 | 3.090 | 3.285 | 3.000 | 3.250 | 169,872 | +0.23(+7.62%) |
Dec 01, 2008 | 3.290 | 3.290 | 2.970 | 3.020 | 320,223 | -0.37(-10.91%) |
Nov 28, 2008 | 3.330 | 3.400 | 3.030 | 3.390 | 138,085 | +0.02(+0.59%) |
Nov 26, 2008 | 3.060 | 3.470 | 2.950 | 3.370 | 290,994 | +0.23(+7.32%) |
Nov 25, 2008 | 3.130 | 3.390 | 3.010 | 3.140 | 194,924 | +0.06(+1.95%) |
Nov 24, 2008 | 2.850 | 3.100 | 2.710 | 3.080 | 311,251 | +0.22(+7.69%) |
Nov 21, 2008 | 2.540 | 2.860 | 2.220 | 2.860 | 641,693 | +0.36(+14.40%) |
Nov 20, 2008 | 2.550 | 2.730 | 2.420 | 2.500 | 237,636 | -0.07(-2.72%) |
Nov 19, 2008 | 2.780 | 2.980 | 2.530 | 2.570 | 478,276 | -0.23(-8.21%) |
Nov 18, 2008 | 2.970 | 2.970 | 2.750 | 2.800 | 203,951 | -0.10(-3.45%) |
Nov 17, 2008 | 2.850 | 3.077 | 2.850 | 2.900 | 501,105 | +0.03(+1.05%) |
Nov 14, 2008 | 2.960 | 3.117 | 2.810 | 2.870 | 461,815 | -0.14(-4.65%) |
Nov 13, 2008 | 2.500 | 3.010 | 2.500 | 3.010 | 368,106 | +0.54(+21.86%) |
Nov 12, 2008 | 2.430 | 2.500 | 2.300 | 2.470 | 616,892 | +0.08(+3.35%) |
Nov 11, 2008 | 2.180 | 2.580 | 2.180 | 2.390 | 693,746 | +0.21(+9.63%) |
Nov 10, 2008 | 2.990 | 3.000 | 2.110 | 2.180 | 2,173,004 | -0.31(-12.45%) |
Nov 07, 2008 | 2.560 | 2.560 | 2.430 | 2.490 | 113,679 | +0.04(+1.63%) |
Nov 06, 2008 | 2.560 | 2.700 | 2.450 | 2.450 | 122,575 | -0.12(-4.67%) |
Nov 05, 2008 | 2.710 | 2.770 | 2.540 | 2.570 | 89,049 | -0.17(-6.20%) |
Nov 04, 2008 | 2.910 | 2.940 | 2.700 | 2.740 | 141,171 | +0.05(+1.86%) |
Nov 03, 2008 | 2.820 | 3.000 | 2.530 | 2.690 | 155,803 | -0.07(-2.54%) |
Oct 31, 2008 | 2.620 | 2.810 | 2.620 | 2.760 | 392,110 | +0.18(+6.98%) |
Oct 30, 2008 | 2.570 | 2.740 | 2.520 | 2.580 | 437,868 | +0.11(+4.45%) |
Oct 29, 2008 | 2.130 | 2.500 | 1.980 | 2.470 | 538,898 | +0.37(+17.62%) |
Oct 28, 2008 | 1.940 | 2.340 | 1.780 | 2.100 | 258,167 | +0.20(+10.53%) |
Oct 27, 2008 | 2.070 | 2.070 | 1.900 | 1.900 | 126,240 | -0.16(-7.77%) |
Oct 24, 2008 | 2.010 | 2.160 | 2.010 | 2.060 | 81,068 | -0.18(-8.04%) |
Oct 23, 2008 | 2.180 | 2.280 | 2.110 | 2.240 | 163,133 | +0.07(+3.23%) |
Oct 22, 2008 | 2.150 | 2.300 | 2.100 | 2.170 | 183,926 | -0.08(-3.56%) |
Oct 21, 2008 | 2.470 | 2.720 | 2.240 | 2.250 | 312,677 | -0.25(-10.00%) |
Oct 20, 2008 | 2.510 | 2.730 | 2.440 | 2.500 | 221,483 | +0.05(+2.04%) |
Oct 17, 2008 | 2.660 | 2.840 | 2.360 | 2.450 | 328,649 | -0.37(-13.12%) |
Oct 16, 2008 | 2.520 | 2.840 | 2.350 | 2.820 | 312,048 | +0.32(+12.80%) |
Oct 15, 2008 | 2.770 | 2.930 | 2.465 | 2.500 | 334,616 | -0.30(-10.71%) |
Oct 14, 2008 | 3.100 | 3.150 | 2.700 | 2.800 | 226,576 | -0.19(-6.35%) |
Oct 13, 2008 | 2.920 | 3.000 | 2.610 | 2.990 | 276,103 | +0.09(+3.10%) |
Oct 10, 2008 | 2.090 | 3.050 | 1.810 | 2.900 | 730,960 | +0.65(+28.89%) |
Oct 09, 2008 | 2.430 | 2.430 | 2.160 | 2.250 | 355,555 | -0.13(-5.46%) |
Oct 08, 2008 | 2.160 | 2.510 | 1.750 | 2.380 | 453,199 | +0.22(+10.19%) |
Oct 07, 2008 | 2.370 | 2.420 | 2.090 | 2.160 | 290,549 | -0.19(-8.09%) |
Oct 06, 2008 | 2.600 | 2.710 | 2.280 | 2.350 | 331,458 | -0.30(-11.32%) |
Oct 03, 2008 | 2.810 | 3.040 | 2.420 | 2.650 | 473,538 | -0.13(-4.68%) |
Oct 02, 2008 | 3.240 | 3.506 | 2.780 | 2.780 | 306,350 | -0.39(-12.30%) |
Oct 01, 2008 | 3.210 | 3.310 | 3.110 | 3.170 | 125,343 | -0.05(-1.55%) |
Sep 30, 2008 | 3.240 | 3.400 | 3.200 | 3.220 | 204,868 | +0.01(+0.31%) |
Sep 29, 2008 | 3.150 | 3.510 | 3.020 | 3.210 | 248,682 | +0.01(+0.31%) |
Sep 26, 2008 | 3.130 | 3.230 | 3.050 | 3.200 | 187,027 | +0.07(+2.24%) |
Sep 25, 2008 | 3.060 | 3.300 | 2.960 | 3.130 | 274,548 | +0.14(+4.68%) |
Sep 24, 2008 | 3.060 | 3.180 | 2.990 | 2.990 | 144,650 | -0.06(-1.97%) |
Sep 23, 2008 | 3.130 | 3.250 | 2.850 | 3.050 | 270,071 | -0.08(-2.56%) |
Sep 22, 2008 | 3.080 | 3.220 | 2.950 | 3.130 | 295,617 | +0.12(+3.99%) |
Sep 19, 2008 | 3.170 | 3.240 | 2.760 | 3.010 | 894,215 | -0.01(-0.33%) |
Sep 18, 2008 | 2.870 | 3.100 | 2.300 | 3.020 | 750,262 | +0.21(+7.47%) |
Sep 17, 2008 | 3.280 | 3.380 | 2.700 | 2.810 | 357,580 | -0.53(-15.87%) |
Sep 16, 2008 | 3.210 | 3.370 | 3.010 | 3.340 | 270,526 | +0.09(+2.77%) |
Sep 15, 2008 | 3.360 | 3.490 | 3.250 | 3.250 | 552,975 | -0.20(-5.80%) |
Sep 12, 2008 | 3.480 | 3.520 | 3.380 | 3.450 | 53,437 | -0.05(-1.43%) |
Sep 11, 2008 | 3.490 | 3.550 | 3.350 | 3.500 | 132,629 | +0.00(+0.00%) |
Sep 10, 2008 | 3.530 | 3.570 | 3.430 | 3.500 | 110,865 | +0.05(+1.45%) |
Sep 09, 2008 | 3.570 | 3.610 | 3.410 | 3.450 | 148,251 | -0.11(-3.09%) |
Sep 08, 2008 | 3.740 | 3.740 | 3.470 | 3.560 | 162,881 | -0.05(-1.39%) |
Sep 05, 2008 | 3.500 | 3.700 | 3.380 | 3.610 | 172,490 | +0.11(+3.14%) |
Sep 04, 2008 | 3.660 | 3.740 | 3.470 | 3.500 | 147,428 | -0.17(-4.63%) |
Sep 03, 2008 | 3.440 | 3.770 | 3.440 | 3.670 | 444,629 | +0.34(+10.21%) |