Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.084 | 3.101 | 3.056 | 3.095 | 662,180 | -0.01(-0.18%) |
Sep 29, 2009 | 3.094 | 3.101 | 3.070 | 3.101 | 669,898 | +0.00(+0.11%) |
Sep 28, 2009 | 3.101 | 3.115 | 3.070 | 3.098 | 436,852 | -0.00(-0.14%) |
Sep 25, 2009 | 3.070 | 3.114 | 3.059 | 3.102 | 597,615 | +0.04(+1.16%) |
Sep 24, 2009 | 3.105 | 3.122 | 3.063 | 3.066 | 704,014 | -0.04(-1.23%) |
Sep 23, 2009 | 3.118 | 3.150 | 3.098 | 3.105 | 965,508 | -0.00(-0.11%) |
Sep 22, 2009 | 3.091 | 3.108 | 3.059 | 3.108 | 853,527 | +0.01(+0.24%) |
Sep 21, 2009 | 3.056 | 3.105 | 3.056 | 3.100 | 717,157 | +0.03(+0.88%) |
Sep 18, 2009 | 3.052 | 3.080 | 3.049 | 3.073 | 468,619 | +0.01(+0.34%) |
Sep 17, 2009 | 3.035 | 3.066 | 3.035 | 3.063 | 574,488 | +0.01(+0.45%) |
Sep 16, 2009 | 3.025 | 3.059 | 3.025 | 3.049 | 709,039 | +0.03(+0.92%) |
Sep 15, 2009 | 3.049 | 3.052 | 3.014 | 3.021 | 830,297 | -0.01(-0.23%) |
Sep 14, 2009 | 3.066 | 3.066 | 3.014 | 3.028 | 755,480 | -0.02(-0.57%) |
Sep 11, 2009 | 3.056 | 3.077 | 3.004 | 3.046 | 904,826 | -0.02(-0.68%) |
Sep 10, 2009 | 3.032 | 3.070 | 3.011 | 3.066 | 829,075 | +0.05(+1.73%) |
Sep 09, 2009 | 2.952 | 3.014 | 2.924 | 3.014 | 977,092 | +0.06(+1.88%) |
Sep 08, 2009 | 2.914 | 2.962 | 2.913 | 2.959 | 791,974 | +0.06(+1.91%) |
Sep 04, 2009 | 2.862 | 2.914 | 2.855 | 2.903 | 812,691 | +0.02(+0.84%) |
Sep 03, 2009 | 2.973 | 2.976 | 2.813 | 2.879 | 2,152,070 | -0.09(-3.15%) |
Sep 02, 2009 | 3.004 | 3.024 | 2.973 | 2.973 | 776,441 | -0.03(-1.04%) |
Sep 01, 2009 | 3.059 | 3.063 | 3.004 | 3.004 | 800,093 | -0.07(-2.26%) |
Aug 31, 2009 | 3.052 | 3.077 | 3.004 | 3.073 | 987,329 | +0.04(+1.26%) |
Aug 28, 2009 | 3.115 | 3.115 | 3.028 | 3.035 | 1,075,226 | -0.04(-1.24%) |
Aug 27, 2009 | 3.091 | 3.118 | 3.056 | 3.073 | 833,312 | -0.03(-1.01%) |
Aug 26, 2009 | 3.077 | 3.125 | 3.059 | 3.105 | 939,620 | +0.04(+1.22%) |
Aug 25, 2009 | 3.077 | 3.084 | 3.056 | 3.067 | 862,632 | -0.01(-0.20%) |
Aug 24, 2009 | 3.056 | 3.080 | 3.046 | 3.073 | 842,417 | +0.00(+0.00%) |
Aug 21, 2009 | 3.063 | 3.077 | 3.052 | 3.073 | 690,453 | +0.01(+0.45%) |
Aug 20, 2009 | 3.059 | 3.077 | 3.052 | 3.059 | 734,835 | -0.01(-0.23%) |
Aug 19, 2009 | 3.080 | 3.080 | 3.035 | 3.066 | 475,212 | +0.00(+0.00%) |
Aug 18, 2009 | 3.049 | 3.077 | 3.021 | 3.066 | 812,158 | +0.01(+0.23%) |
Aug 17, 2009 | 3.056 | 3.063 | 2.994 | 3.059 | 959,690 | +0.00(+0.11%) |
Aug 14, 2009 | 3.052 | 3.084 | 3.046 | 3.056 | 505,264 | +0.00(+0.15%) |
Aug 13, 2009 | 3.066 | 3.080 | 3.025 | 3.051 | 686,521 | -0.01(-0.49%) |
Aug 12, 2009 | 3.111 | 3.122 | 3.039 | 3.066 | 728,441 | -0.03(-1.12%) |
Aug 11, 2009 | 3.105 | 3.122 | 3.073 | 3.101 | 904,621 | +0.02(+0.79%) |
Aug 10, 2009 | 3.084 | 3.111 | 3.039 | 3.077 | 1,121,254 | -0.01(-0.34%) |
Aug 07, 2009 | 3.000 | 3.087 | 2.990 | 3.087 | 851,659 | +0.08(+2.77%) |
Aug 06, 2009 | 3.032 | 3.046 | 2.973 | 3.004 | 959,099 | -0.04(-1.37%) |
Aug 05, 2009 | 2.987 | 3.052 | 2.987 | 3.046 | 693,382 | +0.04(+1.38%) |
Aug 04, 2009 | 3.035 | 3.035 | 2.990 | 3.004 | 1,011,021 | -0.05(-1.48%) |
Aug 03, 2009 | 3.059 | 3.066 | 3.039 | 3.049 | 849,512 | -0.02(-0.57%) |
Jul 31, 2009 | 3.025 | 3.080 | 3.018 | 3.066 | 550,949 | +0.06(+1.84%) |
Jul 30, 2009 | 3.052 | 3.052 | 2.983 | 3.011 | 839,560 | -0.03(-1.03%) |
Jul 29, 2009 | 2.959 | 3.101 | 2.952 | 3.042 | 1,204,060 | +0.05(+1.62%) |
Jul 28, 2009 | 3.007 | 3.046 | 2.964 | 2.994 | 1,079,435 | -0.01(-0.23%) |
Jul 27, 2009 | 2.938 | 3.011 | 2.938 | 3.000 | 1,093,541 | +0.08(+2.61%) |
Jul 24, 2009 | 2.858 | 2.924 | 2.858 | 2.924 | 739,898 | +0.05(+1.81%) |
Jul 23, 2009 | 2.824 | 2.893 | 2.810 | 2.872 | 1,021,785 | +0.05(+1.84%) |
Jul 22, 2009 | 2.824 | 2.827 | 2.799 | 2.820 | 990,186 | +0.01(+0.25%) |
Jul 21, 2009 | 2.810 | 2.820 | 2.789 | 2.813 | 803,105 | +0.01(+0.37%) |
Jul 20, 2009 | 2.810 | 2.827 | 2.792 | 2.803 | 662,728 | -0.01(-0.25%) |
Jul 17, 2009 | 2.796 | 2.810 | 2.785 | 2.810 | 567,549 | +0.01(+0.50%) |
Jul 16, 2009 | 2.806 | 2.810 | 2.785 | 2.796 | 525,865 | -0.00(-0.15%) |
Jul 15, 2009 | 2.782 | 2.810 | 2.772 | 2.800 | 683,485 | +0.02(+0.90%) |
Jul 14, 2009 | 2.778 | 2.782 | 2.754 | 2.775 | 801,021 | +0.00(+0.13%) |
Jul 13, 2009 | 2.765 | 2.792 | 2.761 | 2.772 | 880,978 | +0.00(+0.00%) |
Jul 10, 2009 | 2.785 | 2.785 | 2.740 | 2.772 | 884,778 | +0.00(+0.00%) |
Jul 09, 2009 | 2.792 | 2.799 | 2.751 | 2.772 | 762,817 | -0.01(-0.50%) |
Jul 08, 2009 | 2.792 | 2.792 | 2.765 | 2.785 | 600,232 | -0.02(-0.62%) |
Jul 07, 2009 | 2.789 | 2.803 | 2.761 | 2.803 | 651,199 | +0.03(+1.13%) |
Jul 06, 2009 | 2.775 | 2.783 | 2.761 | 2.772 | 567,477 | -0.02(-0.75%) |
Jul 02, 2009 | 2.761 | 2.803 | 2.747 | 2.792 | 589,909 | +0.03(+1.13%) |
Jul 01, 2009 | 2.782 | 2.782 | 2.758 | 2.761 | 551,851 | -0.01(-0.34%) |
Jun 30, 2009 | 2.778 | 2.789 | 2.747 | 2.770 | 543,762 | -0.01(-0.29%) |
Jun 29, 2009 | 2.775 | 2.782 | 2.754 | 2.778 | 807,141 | -0.01(-0.25%) |
Jun 26, 2009 | 2.789 | 2.792 | 2.751 | 2.785 | 510,133 | -0.01(-0.25%) |
Jun 25, 2009 | 2.769 | 2.792 | 2.754 | 2.792 | 636,946 | +0.03(+1.13%) |
Jun 24, 2009 | 2.775 | 2.789 | 2.744 | 2.761 | 604,493 | -0.00(-0.13%) |
Jun 23, 2009 | 2.758 | 2.772 | 2.726 | 2.765 | 673,873 | -0.00(-0.13%) |
Jun 22, 2009 | 2.775 | 2.824 | 2.768 | 2.768 | 1,025,308 | -0.03(-1.12%) |
Jun 19, 2009 | 2.782 | 2.806 | 2.775 | 2.799 | 486,352 | +0.03(+1.25%) |
Jun 18, 2009 | 2.782 | 2.806 | 2.758 | 2.765 | 778,557 | -0.01(-0.25%) |
Jun 17, 2009 | 2.768 | 2.785 | 2.747 | 2.772 | 530,273 | +0.02(+0.85%) |
Jun 16, 2009 | 2.782 | 2.789 | 2.744 | 2.748 | 716,157 | -0.03(-1.22%) |
Jun 15, 2009 | 2.772 | 2.799 | 2.751 | 2.782 | 601,504 | -0.01(-0.25%) |
Jun 12, 2009 | 2.765 | 2.810 | 2.758 | 2.789 | 579,444 | -0.01(-0.37%) |
Jun 11, 2009 | 2.733 | 2.806 | 2.733 | 2.799 | 915,588 | +0.05(+1.77%) |
Jun 10, 2009 | 2.768 | 2.796 | 2.730 | 2.751 | 1,093,385 | +0.03(+1.15%) |
Jun 09, 2009 | 2.737 | 2.740 | 2.706 | 2.719 | 584,644 | -0.01(-0.26%) |
Jun 08, 2009 | 2.747 | 2.758 | 2.723 | 2.726 | 914,576 | -0.02(-0.63%) |
Jun 05, 2009 | 2.688 | 2.744 | 2.685 | 2.744 | 1,135,536 | +0.06(+2.33%) |
Jun 04, 2009 | 2.664 | 2.706 | 2.636 | 2.681 | 898,074 | +0.02(+0.91%) |
Jun 03, 2009 | 2.626 | 2.657 | 2.612 | 2.657 | 720,179 | +0.03(+1.32%) |
Jun 02, 2009 | 2.688 | 2.699 | 2.619 | 2.622 | 1,194,702 | -0.08(-2.83%) |
Jun 01, 2009 | 2.709 | 2.719 | 2.674 | 2.699 | 857,209 | -0.02(-0.64%) |
May 29, 2009 | 2.667 | 2.719 | 2.647 | 2.716 | 770,540 | +0.03(+1.16%) |
May 28, 2009 | 2.650 | 2.695 | 2.612 | 2.685 | 719,579 | +0.06(+2.25%) |
May 27, 2009 | 2.723 | 2.737 | 2.622 | 2.626 | 878,949 | -0.09(-3.32%) |
May 26, 2009 | 2.602 | 2.723 | 2.602 | 2.716 | 1,274,383 | +0.08(+3.16%) |
May 22, 2009 | 2.650 | 2.650 | 2.609 | 2.633 | 571,311 | +0.01(+0.26%) |
May 21, 2009 | 2.636 | 2.650 | 2.602 | 2.626 | 727,164 | -0.02(-0.79%) |
May 20, 2009 | 2.615 | 2.667 | 2.598 | 2.647 | 944,293 | +0.03(+1.33%) |
May 19, 2009 | 2.629 | 2.643 | 2.588 | 2.612 | 1,186,440 | -0.02(-0.66%) |
May 18, 2009 | 2.664 | 2.664 | 2.619 | 2.629 | 1,050,467 | -0.03(-1.17%) |
May 15, 2009 | 2.674 | 2.706 | 2.654 | 2.661 | 832,252 | -0.02(-0.78%) |
May 14, 2009 | 2.716 | 2.751 | 2.643 | 2.681 | 1,238,465 | +0.08(+2.93%) |
May 13, 2009 | 2.626 | 2.664 | 2.602 | 2.605 | 1,149,464 | -0.03(-1.18%) |
May 12, 2009 | 2.706 | 2.709 | 2.612 | 2.636 | 1,331,562 | -0.06(-2.06%) |
May 11, 2009 | 2.602 | 2.754 | 2.556 | 2.692 | 2,088,354 | +0.13(+5.15%) |
May 08, 2009 | 2.577 | 2.598 | 2.543 | 2.560 | 772,745 | +0.02(+0.68%) |
May 07, 2009 | 2.539 | 2.560 | 2.518 | 2.543 | 1,131,881 | -0.02(-0.68%) |
May 06, 2009 | 2.532 | 2.602 | 2.491 | 2.560 | 1,087,579 | +0.07(+2.93%) |
May 05, 2009 | 2.477 | 2.497 | 2.466 | 2.487 | 833,681 | +0.01(+0.56%) |
May 04, 2009 | 2.439 | 2.480 | 2.439 | 2.473 | 930,331 | +0.02(+0.71%) |
May 01, 2009 | 2.449 | 2.456 | 2.425 | 2.456 | 956,738 | +0.00(+0.14%) |
Apr 30, 2009 | 2.459 | 2.470 | 2.435 | 2.452 | 762,739 | +0.00(+0.14%) |
Apr 29, 2009 | 2.470 | 2.470 | 2.428 | 2.449 | 1,001,461 | +0.00(+0.01%) |
Apr 28, 2009 | 2.463 | 2.486 | 2.442 | 2.449 | 847,966 | -0.02(-0.99%) |
Apr 27, 2009 | 2.466 | 2.491 | 2.456 | 2.473 | 928,284 | -0.01(-0.28%) |
Apr 24, 2009 | 2.508 | 2.515 | 2.480 | 2.480 | 710,123 | -0.03(-1.24%) |
Apr 23, 2009 | 2.477 | 2.518 | 2.463 | 2.511 | 787,195 | +0.05(+1.83%) |
Apr 22, 2009 | 2.491 | 2.497 | 2.456 | 2.466 | 726,016 | -0.03(-1.39%) |
Apr 21, 2009 | 2.452 | 2.511 | 2.439 | 2.501 | 764,962 | +0.05(+2.12%) |
Apr 20, 2009 | 2.491 | 2.491 | 2.445 | 2.449 | 829,798 | -0.02(-0.84%) |
Apr 17, 2009 | 2.470 | 2.508 | 2.449 | 2.470 | 978,193 | -0.01(-0.28%) |
Apr 16, 2009 | 2.452 | 2.477 | 2.428 | 2.477 | 1,057,000 | +0.02(+0.99%) |
Apr 15, 2009 | 2.491 | 2.501 | 2.418 | 2.452 | 1,238,387 | -0.04(-1.53%) |
Apr 14, 2009 | 2.491 | 2.570 | 2.442 | 2.491 | 990,186 | -0.04(-1.51%) |
Apr 13, 2009 | 2.487 | 2.543 | 2.442 | 2.529 | 1,518,516 | +0.08(+3.26%) |
Apr 09, 2009 | 2.449 | 2.463 | 2.418 | 2.449 | 788,423 | +0.02(+0.71%) |
Apr 08, 2009 | 2.442 | 2.452 | 2.400 | 2.432 | 603,236 | +0.02(+0.72%) |
Apr 07, 2009 | 2.442 | 2.456 | 2.376 | 2.414 | 1,004,984 | -0.03(-1.42%) |
Apr 06, 2009 | 2.428 | 2.452 | 2.404 | 2.449 | 612,029 | +0.01(+0.43%) |
Apr 03, 2009 | 2.359 | 2.449 | 2.352 | 2.439 | 1,106,321 | +0.06(+2.48%) |
Apr 02, 2009 | 2.366 | 2.425 | 2.366 | 2.380 | 903,030 | +0.02(+0.88%) |
Apr 01, 2009 | 2.359 | 2.393 | 2.307 | 2.359 | 661,843 | +0.00(+0.00%) |
Mar 31, 2009 | 2.376 | 2.414 | 2.331 | 2.359 | 643,208 | +0.03(+1.49%) |
Mar 30, 2009 | 2.414 | 2.414 | 2.317 | 2.324 | 913,570 | -0.14(-5.77%) |
Mar 26, 2009 | 2.428 | 2.479 | 2.411 | 2.466 | 894,029 | +0.04(+1.72%) |
Mar 25, 2009 | 2.404 | 2.428 | 2.348 | 2.425 | 964,929 | +0.03(+1.16%) |
Mar 24, 2009 | 2.425 | 2.456 | 2.376 | 2.397 | 832,102 | -0.01(-0.29%) |
Mar 23, 2009 | 2.345 | 2.411 | 2.345 | 2.404 | 1,237,312 | +0.08(+3.43%) |
Mar 20, 2009 | 2.369 | 2.442 | 2.291 | 2.324 | 1,046,552 | -0.05(-2.19%) |
Mar 19, 2009 | 2.487 | 2.494 | 2.348 | 2.376 | 910,035 | -0.05(-2.00%) |
Mar 18, 2009 | 2.328 | 2.428 | 2.282 | 2.425 | 1,228,075 | +0.12(+5.43%) |
Mar 17, 2009 | 2.244 | 2.300 | 2.192 | 2.300 | 886,981 | +0.09(+4.25%) |
Mar 16, 2009 | 2.185 | 2.251 | 2.178 | 2.206 | 1,254,347 | +0.03(+1.60%) |
Mar 13, 2009 | 2.196 | 2.217 | 2.102 | 2.171 | 0 | +0.03(+1.29%) |
Mar 12, 2009 | 2.130 | 2.220 | 2.081 | 2.144 | 1,224,566 | +0.05(+2.15%) |
Mar 11, 2009 | 2.112 | 2.210 | 1.995 | 2.099 | 1,515,140 | +0.06(+2.72%) |
Mar 10, 2009 | 1.995 | 2.185 | 1.925 | 2.043 | 2,003,012 | +0.17(+9.28%) |
Mar 09, 2009 | 1.949 | 1.995 | 1.818 | 1.870 | 2,117,342 | -0.09(-4.60%) |
Mar 06, 2009 | 2.099 | 2.140 | 1.915 | 1.960 | 0 | -0.07(-3.25%) |
Mar 05, 2009 | 2.133 | 2.272 | 1.995 | 2.026 | 1,449,502 | -0.12(-5.50%) |
Mar 04, 2009 | 2.092 | 2.185 | 2.057 | 2.144 | 1,260,187 | +0.01(+0.49%) |
Mar 02, 2009 | 2.321 | 2.338 | 2.033 | 2.133 | 2,649,008 | -0.22(-9.29%) |
Feb 27, 2009 | 2.393 | 2.404 | 2.317 | 2.352 | 0 | -0.05(-2.16%) |
Feb 26, 2009 | 2.456 | 2.487 | 2.383 | 2.404 | 1,064,749 | -0.00(-0.14%) |
Feb 25, 2009 | 2.445 | 2.473 | 2.369 | 2.407 | 1,107,448 | -0.05(-1.84%) |
Feb 24, 2009 | 2.380 | 2.484 | 2.324 | 2.452 | 1,783,129 | +0.13(+5.68%) |
Feb 23, 2009 | 2.428 | 2.522 | 2.317 | 2.321 | 1,572,868 | -0.10(-4.29%) |
Feb 20, 2009 | 2.515 | 2.553 | 2.393 | 2.425 | 1,737,614 | -0.14(-5.41%) |
Feb 19, 2009 | 2.588 | 2.695 | 2.494 | 2.563 | 1,817,494 | -0.01(-0.40%) |
Feb 18, 2009 | 2.775 | 2.775 | 2.515 | 2.574 | 2,118,778 | -0.16(-5.96%) |
Feb 17, 2009 | 2.775 | 2.785 | 2.678 | 2.737 | 1,941,704 | -0.06(-2.11%) |
Feb 13, 2009 | 2.827 | 2.827 | 2.785 | 2.796 | 829,363 | -0.02(-0.86%) |
Feb 12, 2009 | 2.862 | 2.862 | 2.782 | 2.820 | 1,169,707 | -0.04(-1.55%) |
Feb 11, 2009 | 2.820 | 2.876 | 2.792 | 2.864 | 1,166,219 | +0.11(+3.87%) |
Feb 10, 2009 | 2.855 | 2.879 | 2.751 | 2.758 | 1,651,487 | -0.08(-2.93%) |
Feb 09, 2009 | 2.775 | 2.844 | 2.758 | 2.841 | 931,124 | +0.07(+2.37%) |
Feb 06, 2009 | 2.817 | 2.817 | 2.758 | 2.775 | 894,084 | -0.03(-0.99%) |
Feb 05, 2009 | 2.799 | 2.817 | 2.761 | 2.803 | 987,343 | +0.03(+1.25%) |
Feb 04, 2009 | 2.747 | 2.820 | 2.695 | 2.768 | 794,762 | +0.05(+1.66%) |
Feb 03, 2009 | 2.834 | 2.837 | 2.681 | 2.723 | 1,116,619 | -0.09(-3.09%) |
Feb 02, 2009 | 2.782 | 2.837 | 2.754 | 2.810 | 714,813 | -0.01(-0.49%) |
Jan 30, 2009 | 2.782 | 2.842 | 2.706 | 2.824 | 0 | +0.08(+2.78%) |
Jan 29, 2009 | 2.751 | 2.775 | 2.726 | 2.747 | 618,801 | -0.05(-1.74%) |
Jan 28, 2009 | 2.778 | 2.806 | 2.723 | 2.796 | 1,083,327 | +0.05(+1.77%) |
Jan 27, 2009 | 2.706 | 2.758 | 2.671 | 2.747 | 1,033,288 | +0.08(+2.86%) |
Jan 26, 2009 | 2.650 | 2.775 | 2.619 | 2.671 | 1,228,017 | +0.00(+0.00%) |
Jan 23, 2009 | 2.560 | 2.696 | 2.560 | 2.671 | 877,571 | +0.07(+2.80%) |
Jan 22, 2009 | 2.515 | 2.619 | 2.501 | 2.598 | 1,013,555 | +0.09(+3.45%) |
Jan 21, 2009 | 2.532 | 2.532 | 2.484 | 2.511 | 804,054 | +0.03(+1.12%) |
Jan 20, 2009 | 2.504 | 2.588 | 2.470 | 2.484 | 1,085,333 | -0.01(-0.42%) |
Jan 16, 2009 | 2.518 | 2.551 | 2.494 | 2.494 | 922,642 | +0.01(+0.42%) |
Jan 15, 2009 | 2.546 | 2.550 | 2.459 | 2.484 | 1,103,943 | -0.07(-2.85%) |
Jan 14, 2009 | 2.602 | 2.602 | 2.480 | 2.556 | 1,235,608 | -0.05(-1.73%) |
Jan 13, 2009 | 2.626 | 2.654 | 2.584 | 2.602 | 1,627,121 | -0.01(-0.50%) |
Jan 12, 2009 | 2.654 | 2.699 | 2.581 | 2.615 | 1,348,745 | +0.01(+0.50%) |
Jan 09, 2009 | 2.629 | 2.643 | 2.525 | 2.602 | 1,244,842 | +0.00(+0.00%) |
Jan 08, 2009 | 2.532 | 2.615 | 2.501 | 2.602 | 1,248,915 | +0.06(+2.32%) |
Jan 07, 2009 | 2.664 | 2.667 | 2.522 | 2.543 | 1,619,628 | -0.09(-3.55%) |
Jan 06, 2009 | 2.570 | 2.740 | 2.550 | 2.636 | 1,935,425 | +0.10(+4.11%) |
Jan 05, 2009 | 2.341 | 2.588 | 2.331 | 2.532 | 2,867,616 | +0.21(+8.96%) |
Jan 02, 2009 | 2.158 | 2.341 | 2.151 | 2.324 | 0 | +0.19(+8.94%) |
Jan 01, 2009 | 2.112 | 2.154 | 2.092 | 2.133 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.112 | 2.154 | 2.092 | 2.133 | 1,503,208 | +0.03(+1.65%) |
Dec 30, 2008 | 2.047 | 2.099 | 2.026 | 2.099 | 2,400,807 | +0.06(+2.89%) |
Dec 29, 2008 | 2.047 | 2.047 | 2.005 | 2.040 | 1,802,517 | +0.01(+0.69%) |
Dec 26, 2008 | 1.963 | 2.040 | 1.963 | 2.026 | 1,342,763 | +0.06(+3.00%) |
Dec 24, 2008 | 1.960 | 2.012 | 1.911 | 1.967 | 840,753 | +0.00(+0.18%) |
Dec 23, 2008 | 1.949 | 2.019 | 1.939 | 1.963 | 1,665,807 | +0.01(+0.71%) |
Dec 22, 2008 | 1.936 | 2.012 | 1.932 | 1.949 | 2,280,806 | -0.01(-0.35%) |
Dec 19, 2008 | 1.932 | 2.026 | 1.856 | 1.956 | 4,652,326 | +0.03(+1.62%) |
Dec 18, 2008 | 2.050 | 2.099 | 1.918 | 1.925 | 2,751,533 | -0.07(-3.48%) |
Dec 17, 2008 | 2.154 | 2.161 | 1.977 | 1.995 | 2,968,059 | -0.15(-6.96%) |
Dec 16, 2008 | 2.154 | 2.203 | 2.116 | 2.144 | 1,857,137 | -0.04(-1.90%) |
Dec 15, 2008 | 2.106 | 2.227 | 2.102 | 2.185 | 1,299,542 | +0.10(+5.00%) |
Dec 12, 2008 | 2.147 | 2.255 | 2.081 | 2.081 | 1,920,079 | -0.16(-6.98%) |
Dec 11, 2008 | 2.199 | 2.293 | 2.178 | 2.237 | 1,438,942 | +0.02(+0.94%) |
Dec 10, 2008 | 2.178 | 2.255 | 2.088 | 2.217 | 1,707,765 | +0.11(+5.27%) |
Dec 09, 2008 | 2.175 | 2.258 | 2.102 | 2.106 | 1,144,909 | -0.10(-4.56%) |
Dec 08, 2008 | 2.310 | 2.334 | 2.133 | 2.206 | 1,407,928 | +0.02(+0.79%) |
Dec 05, 2008 | 2.210 | 2.220 | 2.119 | 2.189 | 1,154,373 | -0.02(-0.94%) |
Dec 04, 2008 | 2.289 | 2.324 | 2.192 | 2.210 | 652,586 | -0.06(-2.45%) |
Dec 03, 2008 | 2.237 | 2.321 | 2.220 | 2.265 | 1,033,724 | -0.02(-0.76%) |
Dec 02, 2008 | 2.359 | 2.463 | 2.255 | 2.282 | 1,073,214 | -0.06(-2.52%) |
Dec 01, 2008 | 2.532 | 2.563 | 2.324 | 2.341 | 1,216,001 | -0.18(-7.15%) |
Nov 28, 2008 | 2.435 | 2.522 | 2.428 | 2.522 | 241,437 | +0.09(+3.56%) |
Nov 26, 2008 | 2.383 | 2.480 | 2.369 | 2.435 | 714,701 | +0.01(+0.29%) |
Nov 25, 2008 | 2.376 | 2.480 | 2.303 | 2.428 | 1,042,018 | +0.10(+4.48%) |
Nov 24, 2008 | 2.092 | 2.359 | 2.092 | 2.324 | 1,555,446 | +0.24(+11.67%) |
Nov 21, 2008 | 2.008 | 2.081 | 1.956 | 2.081 | 1,657,737 | +0.11(+5.45%) |
Nov 20, 2008 | 2.175 | 2.196 | 1.946 | 1.974 | 2,529,425 | -0.28(-12.46%) |
Nov 19, 2008 | 2.442 | 2.456 | 2.223 | 2.255 | 1,491,613 | -0.19(-7.67%) |
Nov 18, 2008 | 2.504 | 2.518 | 2.425 | 2.442 | 853,262 | -0.06(-2.49%) |
Nov 17, 2008 | 2.497 | 2.546 | 2.480 | 2.504 | 714,626 | -0.01(-0.55%) |
Nov 14, 2008 | 2.463 | 2.598 | 2.421 | 2.518 | 1,025,438 | +0.01(+0.41%) |
Nov 13, 2008 | 2.452 | 2.511 | 2.324 | 2.508 | 1,632,359 | +0.05(+1.83%) |
Nov 12, 2008 | 2.633 | 2.664 | 2.435 | 2.463 | 825,909 | -0.18(-6.95%) |
Nov 11, 2008 | 2.758 | 2.810 | 2.633 | 2.647 | 725,538 | -0.12(-4.27%) |
Nov 10, 2008 | 2.706 | 2.810 | 2.661 | 2.765 | 1,111,793 | +0.13(+4.94%) |
Nov 07, 2008 | 2.629 | 2.667 | 2.581 | 2.634 | 655,599 | +0.01(+0.46%) |
Nov 06, 2008 | 2.740 | 2.761 | 2.615 | 2.622 | 633,556 | -0.10(-3.82%) |
Nov 05, 2008 | 2.775 | 2.775 | 2.713 | 2.726 | 760,750 | -0.03(-1.26%) |
Nov 04, 2008 | 2.723 | 2.772 | 2.709 | 2.761 | 769,753 | +0.03(+1.02%) |
Nov 03, 2008 | 2.827 | 2.834 | 2.709 | 2.733 | 811,209 | -0.03(-1.13%) |
Oct 31, 2008 | 2.713 | 2.768 | 2.695 | 2.765 | 603,807 | +0.05(+1.92%) |
Oct 30, 2008 | 2.772 | 2.775 | 2.654 | 2.713 | 957,223 | +0.01(+0.26%) |
Oct 29, 2008 | 2.768 | 2.775 | 2.654 | 2.706 | 841,255 | +0.07(+2.63%) |
Oct 28, 2008 | 2.602 | 2.713 | 2.602 | 2.636 | 762,918 | +0.05(+2.01%) |
Oct 27, 2008 | 2.449 | 2.654 | 2.432 | 2.584 | 719,449 | +0.07(+2.62%) |
Oct 24, 2008 | 2.643 | 2.657 | 2.428 | 2.518 | 1,204,484 | -0.12(-4.72%) |
Oct 23, 2008 | 2.640 | 2.709 | 2.602 | 2.643 | 915,170 | +0.00(+0.00%) |
Oct 22, 2008 | 2.716 | 2.775 | 2.622 | 2.643 | 884,421 | -0.14(-4.87%) |
Oct 21, 2008 | 2.869 | 2.921 | 2.775 | 2.778 | 978,017 | -0.08(-2.91%) |
Oct 20, 2008 | 2.862 | 2.914 | 2.810 | 2.862 | 959,016 | -0.02(-0.84%) |
Oct 17, 2008 | 2.827 | 2.948 | 2.789 | 2.886 | 686,143 | -0.03(-1.07%) |
Oct 16, 2008 | 2.813 | 2.924 | 2.692 | 2.917 | 1,152,338 | +0.12(+4.34%) |
Oct 15, 2008 | 3.011 | 3.011 | 2.789 | 2.796 | 1,324,537 | -0.22(-7.14%) |
Oct 14, 2008 | 2.865 | 3.015 | 2.865 | 3.011 | 1,746,831 | +0.21(+7.43%) |
Oct 13, 2008 | 2.671 | 2.900 | 2.671 | 2.803 | 2,183,000 | +0.30(+12.07%) |
Oct 10, 2008 | 2.133 | 2.550 | 1.665 | 2.501 | 6,002,166 | +0.18(+7.61%) |
Oct 09, 2008 | 2.789 | 2.789 | 2.289 | 2.324 | 2,586,754 | -0.43(-15.72%) |
Oct 08, 2008 | 2.931 | 2.931 | 2.275 | 2.758 | 5,296,157 | -0.23(-7.56%) |
Oct 07, 2008 | 3.157 | 3.178 | 2.948 | 2.983 | 1,773,927 | -0.17(-5.49%) |
Oct 06, 2008 | 3.122 | 3.257 | 2.876 | 3.157 | 2,468,604 | -0.11(-3.27%) |
Oct 03, 2008 | 3.278 | 3.396 | 3.261 | 3.263 | 0 | -0.02(-0.55%) |
Oct 02, 2008 | 3.268 | 3.320 | 3.222 | 3.281 | 875,835 | +0.02(+0.64%) |