Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.840 | 6.990 | 6.610 | 6.680 | 425,097 | -0.23(-3.33%) |
Jun 29, 2009 | 6.940 | 7.040 | 6.620 | 6.910 | 1,157,331 | -0.03(-0.43%) |
Jun 26, 2009 | 6.500 | 6.980 | 6.450 | 6.940 | 2,358,921 | +0.44(+6.77%) |
Jun 25, 2009 | 6.439 | 6.530 | 6.400 | 6.500 | 267,132 | +0.11(+1.72%) |
Jun 24, 2009 | 6.300 | 6.550 | 6.290 | 6.390 | 195,954 | +0.10(+1.59%) |
Jun 23, 2009 | 6.380 | 6.390 | 6.130 | 6.290 | 322,136 | -0.09(-1.41%) |
Jun 22, 2009 | 6.690 | 6.690 | 6.300 | 6.380 | 428,486 | -0.26(-3.92%) |
Jun 19, 2009 | 6.530 | 6.660 | 6.450 | 6.640 | 449,265 | +0.25(+3.91%) |
Jun 18, 2009 | 6.280 | 6.640 | 6.280 | 6.390 | 574,236 | +0.03(+0.47%) |
Jun 17, 2009 | 6.500 | 6.600 | 6.250 | 6.360 | 746,735 | -0.13(-2.00%) |
Jun 16, 2009 | 6.880 | 6.940 | 6.200 | 6.490 | 1,270,678 | -0.34(-4.98%) |
Jun 15, 2009 | 8.190 | 8.290 | 6.780 | 6.830 | 3,429,467 | +0.07(+1.04%) |
Jun 12, 2009 | 6.640 | 7.200 | 6.410 | 6.760 | 1,776,577 | +0.37(+5.79%) |
Jun 11, 2009 | 6.200 | 6.400 | 6.150 | 6.390 | 306,728 | +0.15(+2.34%) |
Jun 10, 2009 | 6.200 | 6.400 | 6.050 | 6.244 | 387,513 | +0.21(+3.55%) |
Jun 09, 2009 | 6.500 | 6.500 | 5.750 | 6.030 | 636,276 | -0.25(-3.98%) |
Jun 08, 2009 | 6.710 | 7.050 | 5.700 | 6.280 | 1,008,337 | -0.37(-5.56%) |
Jun 05, 2009 | 6.200 | 6.650 | 6.060 | 6.650 | 676,135 | +0.59(+9.74%) |
Jun 04, 2009 | 6.000 | 6.180 | 5.950 | 6.060 | 462,791 | +0.17(+2.89%) |
Jun 03, 2009 | 6.000 | 6.000 | 5.750 | 5.890 | 297,114 | -0.04(-0.67%) |
Jun 02, 2009 | 5.930 | 6.000 | 5.802 | 5.930 | 405,577 | +0.39(+7.04%) |
Jun 01, 2009 | 5.500 | 5.540 | 5.400 | 5.540 | 121,753 | +0.05(+0.91%) |
May 29, 2009 | 5.640 | 5.640 | 5.320 | 5.490 | 101,924 | -0.04(-0.72%) |
May 28, 2009 | 5.620 | 5.620 | 5.390 | 5.530 | 95,332 | +0.07(+1.28%) |
May 27, 2009 | 5.530 | 5.690 | 5.400 | 5.460 | 70,223 | -0.14(-2.50%) |
May 26, 2009 | 5.520 | 5.617 | 5.330 | 5.600 | 103,875 | +0.10(+1.76%) |
May 22, 2009 | 5.690 | 5.690 | 5.300 | 5.503 | 108,236 | -0.10(-1.73%) |
May 21, 2009 | 5.600 | 5.660 | 5.520 | 5.600 | 122,755 | +0.02(+0.36%) |
May 20, 2009 | 5.600 | 5.650 | 5.500 | 5.580 | 187,859 | -0.02(-0.36%) |
May 19, 2009 | 5.500 | 5.710 | 5.450 | 5.600 | 219,546 | +0.21(+3.90%) |
May 18, 2009 | 5.410 | 5.480 | 5.170 | 5.390 | 167,780 | +0.24(+4.66%) |
May 15, 2009 | 5.250 | 5.360 | 5.100 | 5.150 | 88,349 | -0.18(-3.38%) |
May 14, 2009 | 5.270 | 5.400 | 5.130 | 5.330 | 101,652 | +0.22(+4.31%) |
May 13, 2009 | 5.280 | 5.370 | 5.000 | 5.110 | 66,596 | -0.12(-2.29%) |
May 12, 2009 | 5.350 | 5.500 | 5.050 | 5.230 | 79,822 | -0.17(-3.15%) |
May 11, 2009 | 5.250 | 5.500 | 5.250 | 5.400 | 150,487 | +0.15(+2.86%) |
May 08, 2009 | 4.900 | 5.250 | 4.840 | 5.250 | 116,023 | +0.37(+7.58%) |
May 07, 2009 | 4.850 | 4.880 | 4.600 | 4.880 | 49,028 | +0.13(+2.74%) |
May 06, 2009 | 4.720 | 4.750 | 4.590 | 4.750 | 44,619 | +0.00(+0.00%) |
May 05, 2009 | 4.690 | 4.750 | 4.600 | 4.750 | 36,404 | +0.15(+3.26%) |
May 04, 2009 | 4.750 | 4.750 | 4.480 | 4.600 | 59,068 | -0.05(-1.08%) |
May 01, 2009 | 4.500 | 4.650 | 4.310 | 4.650 | 76,164 | +0.26(+5.92%) |
Apr 30, 2009 | 4.300 | 4.625 | 4.250 | 4.390 | 36,117 | +0.04(+0.92%) |
Apr 29, 2009 | 4.260 | 4.400 | 4.210 | 4.350 | 42,748 | +0.27(+6.62%) |
Apr 28, 2009 | 4.250 | 4.490 | 4.020 | 4.080 | 37,813 | -0.17(-4.00%) |
Apr 27, 2009 | 4.650 | 4.650 | 3.820 | 4.250 | 123,701 | -0.44(-9.42%) |
Apr 24, 2009 | 4.850 | 4.850 | 4.690 | 4.692 | 54,254 | -0.14(-2.86%) |
Apr 23, 2009 | 4.960 | 5.000 | 4.700 | 4.830 | 92,732 | -0.04(-0.82%) |
Apr 22, 2009 | 4.680 | 4.900 | 4.500 | 4.870 | 148,865 | +0.41(+9.19%) |
Apr 21, 2009 | 3.920 | 4.600 | 3.920 | 4.460 | 132,811 | +0.66(+17.37%) |
Apr 20, 2009 | 3.900 | 4.000 | 3.750 | 3.800 | 50,650 | -0.20(-5.00%) |
Apr 17, 2009 | 3.850 | 4.000 | 3.800 | 4.000 | 37,398 | +0.10(+2.56%) |
Apr 16, 2009 | 3.790 | 3.900 | 3.750 | 3.900 | 16,861 | +0.13(+3.45%) |
Apr 15, 2009 | 3.870 | 3.870 | 3.680 | 3.770 | 32,727 | -0.07(-1.82%) |
Apr 14, 2009 | 3.780 | 3.870 | 3.700 | 3.840 | 22,888 | +0.14(+3.78%) |
Apr 13, 2009 | 3.690 | 3.920 | 3.690 | 3.700 | 26,552 | -0.10(-2.63%) |
Apr 09, 2009 | 3.710 | 3.800 | 3.470 | 3.800 | 11,021 | +0.16(+4.40%) |
Apr 08, 2009 | 3.680 | 3.790 | 3.640 | 3.640 | 26,440 | -0.04(-1.09%) |
Apr 07, 2009 | 3.700 | 3.700 | 3.610 | 3.680 | 13,430 | +0.00(+0.00%) |
Apr 06, 2009 | 3.650 | 3.680 | 3.550 | 3.680 | 22,504 | -0.01(-0.27%) |
Apr 03, 2009 | 3.700 | 3.700 | 3.520 | 3.690 | 39,281 | +0.40(+12.16%) |
Apr 02, 2009 | 3.400 | 3.500 | 3.290 | 3.290 | 18,626 | -0.21(-6.00%) |
Apr 01, 2009 | 3.420 | 3.500 | 3.350 | 3.500 | 9,300 | +0.08(+2.34%) |
Mar 31, 2009 | 3.380 | 3.420 | 3.341 | 3.420 | 8,110 | +0.12(+3.64%) |
Mar 30, 2009 | 3.250 | 3.390 | 3.130 | 3.300 | 16,715 | -0.17(-4.90%) |
Mar 26, 2009 | 3.420 | 3.470 | 3.170 | 3.470 | 34,656 | +0.21(+6.44%) |
Mar 25, 2009 | 3.480 | 3.600 | 3.260 | 3.260 | 21,146 | -0.33(-9.19%) |
Mar 24, 2009 | 3.500 | 3.610 | 3.330 | 3.590 | 26,323 | +0.10(+2.87%) |
Mar 23, 2009 | 3.450 | 3.670 | 3.330 | 3.490 | 27,868 | +0.10(+2.95%) |
Mar 20, 2009 | 3.420 | 3.435 | 3.310 | 3.390 | 10,523 | +0.06(+1.80%) |
Mar 19, 2009 | 3.510 | 3.540 | 3.300 | 3.330 | 33,108 | -0.27(-7.50%) |
Mar 18, 2009 | 3.610 | 3.690 | 3.500 | 3.600 | 49,327 | -0.09(-2.44%) |
Mar 17, 2009 | 3.454 | 3.750 | 3.330 | 3.690 | 39,028 | +0.34(+10.15%) |
Mar 16, 2009 | 2.980 | 3.500 | 2.980 | 3.350 | 40,476 | +0.28(+9.28%) |
Mar 13, 2009 | 2.897 | 3.090 | 2.860 | 3.066 | 13,675 | +0.10(+3.22%) |
Mar 12, 2009 | 2.920 | 2.970 | 2.860 | 2.970 | 19,036 | +0.02(+0.68%) |
Mar 11, 2009 | 2.861 | 2.950 | 2.861 | 2.950 | 9,683 | +0.03(+1.03%) |
Mar 10, 2009 | 2.830 | 2.920 | 2.800 | 2.920 | 9,415 | +0.04(+1.32%) |
Mar 09, 2009 | 2.920 | 2.920 | 2.760 | 2.882 | 7,341 | -0.04(-1.30%) |
Mar 06, 2009 | 2.810 | 2.950 | 2.660 | 2.920 | 33,519 | +0.11(+3.91%) |
Mar 05, 2009 | 2.800 | 2.820 | 2.800 | 2.810 | 3,400 | +0.01(+0.36%) |
Mar 04, 2009 | 2.750 | 2.980 | 2.640 | 2.800 | 30,657 | +0.01(+0.36%) |
Mar 02, 2009 | 3.140 | 3.140 | 2.420 | 2.790 | 105,431 | -0.39(-12.26%) |
Feb 27, 2009 | 3.240 | 3.240 | 3.100 | 3.180 | 17,713 | -0.02(-0.63%) |
Feb 26, 2009 | 3.170 | 3.220 | 3.160 | 3.200 | 16,240 | -0.05(-1.54%) |
Feb 25, 2009 | 3.280 | 3.290 | 3.160 | 3.250 | 10,440 | +0.03(+0.93%) |
Feb 24, 2009 | 3.350 | 3.350 | 3.160 | 3.220 | 8,572 | +0.03(+0.94%) |
Feb 23, 2009 | 3.410 | 3.410 | 3.190 | 3.190 | 14,970 | -0.29(-8.33%) |
Feb 20, 2009 | 3.520 | 3.530 | 3.250 | 3.480 | 36,269 | +0.05(+1.46%) |
Feb 19, 2009 | 3.420 | 3.500 | 3.350 | 3.430 | 25,400 | +0.02(+0.59%) |
Feb 18, 2009 | 3.640 | 3.690 | 3.400 | 3.410 | 26,242 | -0.21(-5.80%) |
Feb 17, 2009 | 3.700 | 3.860 | 3.620 | 3.620 | 71,997 | -0.03(-0.82%) |
Feb 13, 2009 | 3.300 | 3.700 | 3.300 | 3.650 | 34,630 | +0.25(+7.35%) |
Feb 12, 2009 | 3.400 | 3.500 | 3.260 | 3.400 | 30,282 | -0.03(-0.87%) |
Feb 11, 2009 | 3.340 | 3.430 | 3.300 | 3.430 | 8,843 | +0.15(+4.57%) |
Feb 10, 2009 | 3.320 | 3.320 | 3.200 | 3.280 | 15,565 | +0.02(+0.61%) |
Feb 09, 2009 | 3.140 | 3.290 | 3.100 | 3.260 | 16,149 | +0.05(+1.56%) |
Feb 06, 2009 | 3.220 | 3.330 | 3.160 | 3.210 | 29,364 | +0.05(+1.58%) |
Feb 05, 2009 | 3.300 | 3.450 | 3.160 | 3.160 | 31,588 | -0.04(-1.25%) |
Feb 04, 2009 | 3.160 | 3.210 | 3.160 | 3.200 | 13,180 | +0.04(+1.27%) |
Feb 03, 2009 | 3.220 | 3.230 | 3.100 | 3.160 | 15,220 | +0.05(+1.61%) |
Feb 02, 2009 | 3.152 | 3.170 | 3.110 | 3.110 | 12,124 | -0.09(-2.81%) |
Jan 30, 2009 | 3.150 | 3.260 | 3.100 | 3.200 | 14,979 | +0.09(+2.89%) |
Jan 29, 2009 | 3.140 | 3.160 | 3.100 | 3.110 | 8,494 | -0.01(-0.32%) |
Jan 28, 2009 | 3.070 | 3.150 | 3.070 | 3.120 | 9,031 | +0.02(+0.65%) |
Jan 27, 2009 | 3.150 | 3.150 | 3.000 | 3.100 | 7,391 | +0.02(+0.65%) |
Jan 26, 2009 | 3.067 | 3.137 | 3.067 | 3.080 | 10,178 | -0.02(-0.65%) |
Jan 23, 2009 | 3.160 | 3.160 | 3.060 | 3.100 | 1,500 | +0.05(+1.64%) |
Jan 22, 2009 | 3.100 | 3.150 | 3.000 | 3.050 | 21,732 | -0.16(-4.99%) |
Jan 21, 2009 | 3.070 | 3.260 | 3.000 | 3.210 | 19,470 | +0.13(+4.22%) |
Jan 20, 2009 | 3.060 | 3.200 | 3.050 | 3.080 | 12,568 | -0.06(-1.91%) |
Jan 16, 2009 | 3.231 | 3.250 | 3.060 | 3.140 | 26,260 | +0.03(+0.97%) |
Jan 15, 2009 | 3.100 | 3.188 | 2.980 | 3.110 | 26,633 | +0.05(+1.63%) |
Jan 14, 2009 | 3.000 | 3.150 | 3.000 | 3.060 | 11,952 | -0.03(-0.87%) |
Jan 13, 2009 | 3.010 | 3.130 | 3.005 | 3.087 | 3,425 | +0.06(+1.88%) |
Jan 12, 2009 | 3.100 | 3.290 | 3.000 | 3.030 | 37,511 | -0.04(-1.30%) |
Jan 09, 2009 | 3.010 | 3.110 | 3.010 | 3.070 | 4,800 | +0.17(+5.86%) |
Jan 08, 2009 | 2.950 | 2.950 | 2.890 | 2.900 | 12,079 | -0.01(-0.34%) |
Jan 07, 2009 | 3.080 | 3.080 | 2.900 | 2.910 | 48,000 | -0.21(-6.60%) |
Jan 06, 2009 | 3.070 | 3.130 | 2.900 | 3.115 | 17,742 | -0.01(-0.46%) |
Jan 05, 2009 | 2.900 | 3.170 | 2.820 | 3.130 | 50,192 | +0.23(+7.93%) |
Jan 02, 2009 | 2.700 | 2.900 | 2.700 | 2.900 | 28,584 | +0.00(+0.00%) |
Dec 31, 2008 | 2.590 | 2.900 | 2.590 | 2.900 | 31,590 | +0.33(+12.84%) |
Dec 30, 2008 | 2.590 | 2.590 | 2.480 | 2.570 | 12,225 | -0.02(-0.77%) |
Dec 29, 2008 | 2.490 | 2.590 | 2.450 | 2.590 | 17,533 | +0.13(+5.28%) |
Dec 26, 2008 | 2.590 | 2.590 | 2.450 | 2.460 | 10,950 | -0.04(-1.60%) |
Dec 24, 2008 | 2.510 | 2.600 | 2.500 | 2.500 | 5,532 | +0.06(+2.46%) |
Dec 23, 2008 | 2.500 | 2.520 | 2.440 | 2.440 | 9,513 | -0.06(-2.40%) |
Dec 22, 2008 | 2.580 | 2.600 | 2.500 | 2.500 | 15,124 | -0.09(-3.47%) |
Dec 19, 2008 | 2.410 | 2.590 | 2.410 | 2.590 | 22,810 | +0.18(+7.47%) |
Dec 18, 2008 | 2.400 | 2.520 | 2.400 | 2.410 | 4,949 | -0.04(-1.63%) |
Dec 17, 2008 | 2.460 | 2.580 | 2.450 | 2.450 | 6,239 | -0.10(-3.92%) |
Dec 16, 2008 | 2.540 | 2.620 | 2.540 | 2.550 | 28,106 | +0.06(+2.41%) |
Dec 15, 2008 | 2.540 | 2.560 | 2.440 | 2.490 | 4,000 | +0.03(+1.22%) |
Dec 12, 2008 | 2.360 | 2.490 | 2.360 | 2.460 | 6,800 | -0.06(-2.38%) |
Dec 11, 2008 | 2.500 | 2.520 | 2.500 | 2.520 | 5,289 | +0.01(+0.36%) |
Dec 10, 2008 | 2.500 | 2.560 | 2.500 | 2.511 | 3,116 | +0.07(+2.90%) |
Dec 09, 2008 | 2.500 | 2.520 | 2.420 | 2.440 | 8,514 | -0.11(-4.31%) |
Dec 08, 2008 | 2.600 | 2.600 | 2.500 | 2.550 | 3,775 | -0.09(-3.41%) |
Dec 05, 2008 | 2.530 | 2.700 | 2.530 | 2.640 | 15,970 | +0.09(+3.53%) |
Dec 04, 2008 | 2.470 | 2.550 | 2.300 | 2.550 | 20,915 | +0.07(+2.82%) |
Dec 03, 2008 | 2.420 | 2.500 | 2.400 | 2.480 | 6,932 | -0.03(-1.20%) |
Dec 02, 2008 | 2.430 | 2.510 | 2.380 | 2.510 | 5,033 | +0.00(+0.00%) |
Dec 01, 2008 | 2.500 | 2.640 | 2.200 | 2.510 | 20,310 | -0.06(-2.33%) |
Nov 28, 2008 | 2.440 | 2.670 | 2.110 | 2.570 | 22,113 | +0.02(+0.78%) |
Nov 26, 2008 | 2.450 | 2.600 | 2.220 | 2.550 | 19,960 | +0.14(+5.82%) |
Nov 25, 2008 | 2.200 | 2.550 | 2.170 | 2.410 | 35,635 | +0.16(+7.11%) |
Nov 24, 2008 | 2.330 | 2.330 | 2.250 | 2.250 | 12,150 | +0.03(+1.35%) |
Nov 21, 2008 | 2.280 | 2.340 | 2.150 | 2.220 | 33,000 | +0.01(+0.45%) |
Nov 20, 2008 | 2.250 | 2.250 | 2.210 | 2.210 | 77,323 | -0.10(-4.32%) |
Nov 19, 2008 | 2.740 | 2.740 | 2.300 | 2.310 | 15,212 | -0.48(-17.20%) |
Nov 18, 2008 | 2.840 | 2.850 | 2.330 | 2.790 | 38,120 | -0.11(-3.79%) |
Nov 17, 2008 | 2.600 | 2.900 | 2.320 | 2.900 | 33,100 | +0.30(+11.54%) |
Nov 14, 2008 | 2.370 | 2.600 | 2.320 | 2.600 | 24,994 | +0.06(+2.36%) |
Nov 13, 2008 | 2.310 | 2.540 | 2.300 | 2.540 | 18,640 | +0.24(+10.43%) |
Nov 12, 2008 | 2.300 | 2.450 | 2.300 | 2.300 | 32,890 | -0.16(-6.50%) |
Nov 11, 2008 | 2.370 | 2.600 | 2.300 | 2.460 | 26,547 | +0.07(+2.93%) |
Nov 10, 2008 | 2.670 | 2.670 | 2.370 | 2.390 | 34,251 | -0.16(-6.27%) |
Nov 07, 2008 | 2.600 | 2.610 | 2.490 | 2.550 | 20,600 | +0.03(+1.19%) |
Nov 06, 2008 | 2.650 | 2.650 | 2.250 | 2.520 | 9,488 | -0.22(-8.03%) |
Nov 05, 2008 | 2.460 | 2.740 | 2.270 | 2.740 | 30,357 | +0.19(+7.45%) |
Nov 04, 2008 | 2.370 | 2.550 | 2.310 | 2.550 | 27,287 | +0.15(+6.25%) |
Nov 03, 2008 | 2.400 | 2.450 | 2.260 | 2.400 | 61,651 | -0.06(-2.44%) |
Oct 31, 2008 | 2.410 | 2.480 | 2.370 | 2.460 | 25,823 | +0.17(+7.42%) |
Oct 30, 2008 | 2.470 | 2.820 | 2.290 | 2.290 | 27,518 | -0.18(-7.29%) |
Oct 29, 2008 | 2.150 | 2.470 | 2.100 | 2.470 | 60,307 | +0.28(+12.79%) |
Oct 28, 2008 | 2.300 | 2.300 | 2.180 | 2.190 | 46,550 | -0.08(-3.52%) |
Oct 27, 2008 | 2.440 | 2.490 | 2.260 | 2.270 | 33,967 | -0.08(-3.40%) |
Oct 24, 2008 | 2.260 | 2.350 | 2.250 | 2.350 | 25,650 | -0.02(-0.84%) |
Oct 23, 2008 | 2.560 | 2.560 | 2.370 | 2.370 | 28,940 | -0.03(-1.25%) |
Oct 22, 2008 | 2.600 | 2.600 | 2.390 | 2.400 | 9,504 | -0.18(-6.98%) |
Oct 21, 2008 | 2.500 | 2.649 | 2.500 | 2.580 | 6,306 | +0.01(+0.39%) |
Oct 20, 2008 | 2.510 | 2.640 | 2.510 | 2.570 | 11,769 | +0.15(+6.20%) |
Oct 17, 2008 | 2.450 | 2.570 | 2.150 | 2.420 | 20,195 | -0.03(-1.22%) |
Oct 16, 2008 | 2.440 | 2.500 | 2.420 | 2.450 | 23,804 | +0.04(+1.66%) |
Oct 15, 2008 | 2.490 | 2.560 | 2.410 | 2.410 | 21,607 | +0.02(+0.84%) |
Oct 14, 2008 | 2.390 | 2.500 | 2.300 | 2.390 | 26,152 | +0.06(+2.58%) |
Oct 13, 2008 | 2.340 | 2.400 | 2.280 | 2.330 | 54,280 | +0.16(+7.38%) |
Oct 10, 2008 | 2.090 | 2.250 | 2.080 | 2.170 | 85,865 | +0.02(+0.93%) |
Oct 09, 2008 | 2.380 | 2.600 | 2.150 | 2.150 | 30,361 | -0.15(-6.52%) |
Oct 08, 2008 | 2.520 | 2.520 | 2.150 | 2.300 | 71,123 | -0.17(-6.88%) |
Oct 07, 2008 | 2.400 | 2.590 | 2.400 | 2.470 | 68,967 | +0.17(+7.39%) |
Oct 06, 2008 | 2.570 | 2.590 | 2.190 | 2.300 | 53,463 | -0.26(-10.16%) |
Oct 03, 2008 | 2.300 | 2.580 | 2.300 | 2.560 | 30,501 | +0.23(+9.87%) |
Oct 02, 2008 | 2.500 | 2.530 | 2.330 | 2.330 | 91,267 | -0.21(-8.27%) |
Oct 01, 2008 | 2.550 | 2.590 | 2.510 | 2.540 | 49,787 | +0.03(+1.20%) |
Sep 30, 2008 | 2.530 | 2.620 | 2.500 | 2.510 | 145,280 | -0.02(-0.79%) |
Sep 29, 2008 | 2.880 | 4.090 | 2.520 | 2.530 | 103,955 | -0.45(-15.10%) |
Sep 26, 2008 | 2.950 | 3.010 | 2.880 | 2.980 | 60,487 | -0.04(-1.32%) |
Sep 25, 2008 | 3.000 | 3.030 | 2.940 | 3.020 | 40,403 | +0.09(+3.07%) |
Sep 24, 2008 | 2.880 | 3.050 | 2.750 | 2.930 | 43,650 | -0.01(-0.34%) |
Sep 23, 2008 | 3.030 | 3.040 | 2.910 | 2.940 | 32,000 | -0.14(-4.55%) |
Sep 22, 2008 | 3.090 | 3.090 | 2.920 | 3.080 | 25,967 | -0.02(-0.65%) |
Sep 19, 2008 | 2.710 | 3.100 | 2.660 | 3.100 | 127,392 | +0.54(+21.09%) |
Sep 18, 2008 | 2.600 | 2.700 | 2.420 | 2.560 | 129,606 | -0.05(-1.92%) |
Sep 17, 2008 | 2.820 | 2.840 | 2.610 | 2.610 | 103,533 | -0.29(-10.00%) |
Sep 16, 2008 | 2.880 | 3.170 | 2.760 | 2.900 | 78,525 | -0.08(-2.68%) |
Sep 15, 2008 | 2.890 | 3.160 | 2.670 | 2.980 | 103,100 | +0.03(+1.02%) |
Sep 12, 2008 | 2.920 | 3.001 | 2.880 | 2.950 | 38,175 | -0.07(-2.32%) |
Sep 11, 2008 | 3.000 | 3.100 | 2.880 | 3.020 | 56,994 | +0.01(+0.33%) |
Sep 10, 2008 | 2.920 | 3.160 | 2.850 | 3.010 | 83,844 | +0.17(+5.99%) |
Sep 09, 2008 | 3.490 | 3.500 | 2.810 | 2.840 | 292,854 | -0.59(-17.20%) |
Sep 08, 2008 | 3.600 | 3.610 | 3.408 | 3.430 | 70,466 | -0.17(-4.72%) |
Sep 05, 2008 | 3.650 | 3.800 | 3.400 | 3.600 | 78,273 | +0.02(+0.56%) |
Sep 04, 2008 | 3.660 | 3.740 | 3.500 | 3.580 | 178,921 | -0.13(-3.50%) |
Sep 03, 2008 | 3.900 | 3.980 | 3.616 | 3.710 | 175,523 | -0.28(-7.02%) |
Sep 02, 2008 | 4.200 | 4.740 | 3.780 | 3.990 | 717,283 | +0.14(+3.64%) |
Aug 29, 2008 | 2.900 | 4.220 | 2.800 | 3.850 | 689,887 | +0.95(+32.76%) |
Aug 28, 2008 | 2.800 | 3.000 | 2.380 | 2.900 | 634,046 | +0.60(+26.09%) |
Aug 27, 2008 | 2.360 | 2.490 | 2.180 | 2.300 | 77,002 | -0.04(-1.89%) |
Aug 26, 2008 | 2.330 | 2.500 | 2.240 | 2.344 | 72,975 | +0.05(+2.38%) |
Aug 25, 2008 | 2.380 | 2.490 | 2.250 | 2.290 | 55,077 | -0.03(-1.29%) |
Aug 22, 2008 | 2.480 | 2.500 | 2.320 | 2.320 | 17,921 | -0.01(-0.43%) |
Aug 21, 2008 | 2.190 | 2.390 | 2.150 | 2.330 | 25,983 | +0.05(+2.19%) |
Aug 20, 2008 | 2.570 | 2.570 | 2.180 | 2.280 | 40,537 | -0.02(-0.87%) |
Aug 19, 2008 | 2.400 | 2.410 | 2.260 | 2.300 | 27,621 | -0.10(-4.17%) |
Aug 18, 2008 | 2.120 | 2.800 | 2.010 | 2.400 | 125,737 | +0.29(+13.74%) |
Aug 15, 2008 | 2.120 | 2.130 | 2.040 | 2.110 | 16,570 | +0.08(+3.94%) |
Aug 14, 2008 | 1.930 | 2.120 | 1.930 | 2.030 | 22,670 | +0.06(+3.05%) |
Aug 13, 2008 | 2.160 | 2.260 | 1.950 | 1.970 | 47,006 | -0.19(-8.80%) |
Aug 12, 2008 | 2.288 | 2.288 | 2.090 | 2.160 | 26,651 | -0.02(-0.92%) |
Aug 11, 2008 | 2.180 | 2.220 | 2.100 | 2.180 | 14,840 | +0.04(+1.87%) |
Aug 08, 2008 | 2.300 | 2.300 | 2.060 | 2.140 | 14,900 | -0.05(-2.28%) |
Aug 07, 2008 | 2.090 | 2.240 | 2.090 | 2.190 | 18,750 | +0.14(+6.83%) |
Aug 06, 2008 | 2.200 | 2.210 | 2.040 | 2.050 | 9,730 | -0.10(-4.65%) |
Aug 05, 2008 | 2.450 | 2.460 | 1.960 | 2.150 | 107,432 | -0.30(-12.24%) |
Aug 04, 2008 | 2.370 | 2.800 | 2.240 | 2.450 | 7,475 | +0.08(+3.38%) |
Aug 01, 2008 | 2.680 | 2.680 | 2.310 | 2.370 | 19,455 | -0.25(-9.54%) |
Jul 31, 2008 | 2.260 | 2.970 | 2.260 | 2.620 | 61,442 | +0.39(+17.49%) |
Jul 30, 2008 | 1.970 | 2.390 | 1.970 | 2.230 | 69,648 | +0.15(+7.21%) |
Jul 29, 2008 | 2.080 | 2.080 | 1.980 | 2.080 | 36,858 | +0.08(+3.99%) |
Jul 28, 2008 | 2.040 | 2.180 | 1.960 | 2.000 | 127,773 | -0.10(-4.76%) |
Jul 25, 2008 | 1.990 | 2.190 | 1.990 | 2.100 | 19,395 | +0.09(+4.48%) |
Jul 24, 2008 | 2.050 | 2.050 | 1.970 | 2.010 | 70,452 | -0.06(-2.90%) |
Jul 23, 2008 | 2.040 | 2.100 | 2.010 | 2.070 | 25,097 | -0.06(-2.82%) |
Jul 22, 2008 | 2.119 | 2.160 | 2.020 | 2.130 | 11,933 | -0.03(-1.48%) |
Jul 21, 2008 | 2.140 | 2.190 | 2.100 | 2.162 | 13,500 | +0.10(+4.95%) |
Jul 18, 2008 | 2.180 | 2.180 | 2.060 | 2.060 | 20,810 | -0.13(-5.94%) |
Jul 17, 2008 | 2.140 | 2.270 | 2.100 | 2.190 | 22,270 | +0.01(+0.46%) |
Jul 16, 2008 | 2.170 | 2.200 | 2.120 | 2.180 | 16,596 | -0.09(-3.96%) |
Jul 15, 2008 | 2.160 | 2.310 | 2.160 | 2.270 | 10,831 | -0.04(-1.73%) |
Jul 14, 2008 | 2.200 | 2.310 | 2.000 | 2.310 | 14,000 | +0.02(+0.87%) |
Jul 11, 2008 | 2.120 | 2.362 | 2.120 | 2.290 | 3,189 | +0.00(+0.00%) |
Jul 10, 2008 | 2.400 | 2.400 | 2.210 | 2.290 | 12,140 | -0.07(-2.97%) |
Jul 09, 2008 | 2.320 | 2.400 | 2.250 | 2.360 | 18,689 | -0.03(-1.26%) |
Jul 08, 2008 | 2.400 | 2.400 | 2.256 | 2.390 | 11,760 | -0.01(-0.42%) |
Jul 07, 2008 | 2.220 | 2.400 | 2.040 | 2.400 | 32,460 | +0.24(+11.11%) |
Jul 04, 2008 | 2.080 | 2.160 | 2.000 | 2.160 | 17,285 | +0.00(+0.00%) |
Jul 03, 2008 | 2.080 | 2.160 | 2.000 | 2.160 | 17,285 | +0.06(+2.86%) |
Jul 02, 2008 | 2.300 | 2.300 | 2.100 | 2.100 | 25,290 | -0.19(-8.30%) |