Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.294 | 3.301 | 3.237 | 3.285 | 33,528 | -0.02(-0.54%) |
Aug 28, 2009 | 3.303 | 3.381 | 3.280 | 3.303 | 39,481 | -0.02(-0.72%) |
Aug 27, 2009 | 3.266 | 3.327 | 3.252 | 3.327 | 70,283 | +0.09(+2.73%) |
Aug 26, 2009 | 3.192 | 3.271 | 3.192 | 3.238 | 50,686 | -0.03(-0.99%) |
Aug 25, 2009 | 3.262 | 3.322 | 3.257 | 3.271 | 42,753 | +0.07(+2.03%) |
Aug 24, 2009 | 3.341 | 3.359 | 3.206 | 3.206 | 52,901 | +0.01(+0.44%) |
Aug 21, 2009 | 3.159 | 3.206 | 3.159 | 3.192 | 29,079 | +0.03(+0.92%) |
Aug 20, 2009 | 3.090 | 3.163 | 3.090 | 3.163 | 21,486 | +0.11(+3.62%) |
Aug 19, 2009 | 3.034 | 3.099 | 3.034 | 3.053 | 16,357 | -0.01(-0.45%) |
Aug 18, 2009 | 3.011 | 3.118 | 3.011 | 3.067 | 40,878 | +0.05(+1.53%) |
Aug 17, 2009 | 3.034 | 3.043 | 3.001 | 3.020 | 67,801 | -0.10(-3.12%) |
Aug 14, 2009 | 3.141 | 3.178 | 3.118 | 3.118 | 31,619 | -0.04(-1.18%) |
Aug 13, 2009 | 3.132 | 3.369 | 3.122 | 3.155 | 153,710 | +0.07(+2.41%) |
Aug 12, 2009 | 3.020 | 3.080 | 3.020 | 3.080 | 64,534 | +0.06(+2.00%) |
Aug 11, 2009 | 3.076 | 3.090 | 3.014 | 3.020 | 100,976 | -0.09(-2.98%) |
Aug 10, 2009 | 3.183 | 3.187 | 3.104 | 3.113 | 71,072 | -0.06(-1.90%) |
Aug 07, 2009 | 3.136 | 3.201 | 3.136 | 3.173 | 39,451 | +0.03(+0.89%) |
Aug 06, 2009 | 3.122 | 3.186 | 3.085 | 3.145 | 56,166 | +0.03(+1.04%) |
Aug 05, 2009 | 3.094 | 3.113 | 3.043 | 3.113 | 37,488 | +0.01(+0.29%) |
Aug 04, 2009 | 3.108 | 3.145 | 3.043 | 3.104 | 55,251 | +0.03(+1.07%) |
Aug 03, 2009 | 3.071 | 3.090 | 3.058 | 3.071 | 47,128 | +0.04(+1.23%) |
Jul 31, 2009 | 2.974 | 3.034 | 2.974 | 3.034 | 36,995 | +0.05(+1.56%) |
Jul 30, 2009 | 3.015 | 3.020 | 2.974 | 2.988 | 48,140 | +0.02(+0.78%) |
Jul 29, 2009 | 2.946 | 2.990 | 2.936 | 2.964 | 30,244 | -0.01(-0.31%) |
Jul 28, 2009 | 2.741 | 2.978 | 2.732 | 2.974 | 29,865 | -0.02(-0.78%) |
Jul 27, 2009 | 3.020 | 3.025 | 2.997 | 2.997 | 33,220 | -0.01(-0.46%) |
Jul 24, 2009 | 3.011 | 3.020 | 2.969 | 3.011 | 4,534 | +0.02(+0.78%) |
Jul 23, 2009 | 2.941 | 3.006 | 2.941 | 2.988 | 84,679 | +0.05(+1.74%) |
Jul 22, 2009 | 2.941 | 2.992 | 2.927 | 2.936 | 186,304 | +0.00(+0.00%) |
Jul 21, 2009 | 3.011 | 3.011 | 2.936 | 2.936 | 48,992 | -0.04(-1.25%) |
Jul 20, 2009 | 2.927 | 2.974 | 2.881 | 2.974 | 47,869 | +0.09(+3.23%) |
Jul 17, 2009 | 2.867 | 2.881 | 2.853 | 2.881 | 32,652 | +0.05(+1.64%) |
Jul 16, 2009 | 2.802 | 2.834 | 2.802 | 2.834 | 29,247 | +0.02(+0.83%) |
Jul 15, 2009 | 2.811 | 2.811 | 2.764 | 2.811 | 161,064 | +0.07(+2.72%) |
Jul 14, 2009 | 2.741 | 2.816 | 2.737 | 2.737 | 75,153 | -0.01(-0.51%) |
Jul 13, 2009 | 2.774 | 2.780 | 2.746 | 2.751 | 181,184 | -0.03(-1.00%) |
Jul 10, 2009 | 2.792 | 2.792 | 2.760 | 2.778 | 32,751 | -0.06(-1.97%) |
Jul 09, 2009 | 2.802 | 2.834 | 2.792 | 2.834 | 52,035 | +0.08(+3.04%) |
Jul 08, 2009 | 2.797 | 2.797 | 2.741 | 2.751 | 46,790 | -0.03(-1.00%) |
Jul 07, 2009 | 2.843 | 2.843 | 2.778 | 2.778 | 40,389 | -0.06(-1.97%) |
Jul 06, 2009 | 2.713 | 2.949 | 2.699 | 2.834 | 102,804 | -0.17(-5.72%) |
Jul 02, 2009 | 3.020 | 3.021 | 2.969 | 3.006 | 51,510 | -0.02(-0.77%) |
Jul 01, 2009 | 3.025 | 3.043 | 3.025 | 3.029 | 26,161 | +0.03(+0.93%) |
Jun 30, 2009 | 3.057 | 3.057 | 2.941 | 3.001 | 56,196 | -0.08(-2.56%) |
Jun 29, 2009 | 2.950 | 3.080 | 2.950 | 3.080 | 56,848 | +0.14(+4.74%) |
Jun 26, 2009 | 2.918 | 2.946 | 2.918 | 2.941 | 13,178 | +0.03(+1.12%) |
Jun 25, 2009 | 2.913 | 2.914 | 2.885 | 2.909 | 26,697 | +0.00(+0.00%) |
Jun 24, 2009 | 2.881 | 2.930 | 2.881 | 2.909 | 13,688 | +0.05(+1.62%) |
Jun 23, 2009 | 2.922 | 2.950 | 2.862 | 2.862 | 69,228 | -0.09(-2.99%) |
Jun 22, 2009 | 3.020 | 3.020 | 2.932 | 2.950 | 101,736 | -0.10(-3.14%) |
Jun 19, 2009 | 3.015 | 3.080 | 3.015 | 3.046 | 73,969 | +0.08(+2.76%) |
Jun 18, 2009 | 2.974 | 2.997 | 2.964 | 2.964 | 43,827 | -0.04(-1.39%) |
Jun 17, 2009 | 2.927 | 3.025 | 2.927 | 3.006 | 85,338 | -0.03(-0.92%) |
Jun 16, 2009 | 3.015 | 3.127 | 3.015 | 3.034 | 81,025 | +0.01(+0.46%) |
Jun 15, 2009 | 2.927 | 3.048 | 2.899 | 3.020 | 137,871 | -0.07(-2.26%) |
Jun 12, 2009 | 3.118 | 3.206 | 3.090 | 3.090 | 52,858 | -0.02(-0.60%) |
Jun 11, 2009 | 3.011 | 3.159 | 3.011 | 3.108 | 59,026 | +0.11(+3.72%) |
Jun 10, 2009 | 3.020 | 3.029 | 2.946 | 2.997 | 125,558 | +0.00(+0.00%) |
Jun 09, 2009 | 3.031 | 3.031 | 2.966 | 2.997 | 91,945 | +0.00(+0.16%) |
Jun 08, 2009 | 3.004 | 3.020 | 2.992 | 2.992 | 57,666 | -0.07(-2.28%) |
Jun 05, 2009 | 3.104 | 3.132 | 3.013 | 3.062 | 57,924 | +0.03(+1.07%) |
Jun 04, 2009 | 2.960 | 3.029 | 2.960 | 3.029 | 37,675 | +0.06(+2.03%) |
Jun 03, 2009 | 2.941 | 3.006 | 2.801 | 2.969 | 155,705 | -0.04(-1.39%) |
Jun 02, 2009 | 2.936 | 3.020 | 2.927 | 3.011 | 63,189 | -0.00(-0.15%) |
Jun 01, 2009 | 2.927 | 3.029 | 2.909 | 3.015 | 195,329 | +0.11(+3.84%) |
May 29, 2009 | 2.848 | 2.941 | 2.797 | 2.904 | 90,419 | +0.11(+3.82%) |
May 28, 2009 | 2.830 | 2.857 | 2.774 | 2.797 | 112,280 | +0.02(+0.68%) |
May 27, 2009 | 2.811 | 2.830 | 2.778 | 2.778 | 32,831 | +0.02(+0.66%) |
May 26, 2009 | 2.686 | 2.881 | 2.686 | 2.760 | 111,402 | +0.03(+1.02%) |
May 22, 2009 | 2.672 | 2.741 | 2.672 | 2.732 | 38,851 | +0.07(+2.80%) |
May 21, 2009 | 2.718 | 2.718 | 2.602 | 2.658 | 76,873 | -0.06(-2.22%) |
May 20, 2009 | 2.723 | 2.857 | 2.704 | 2.718 | 116,533 | +0.07(+2.45%) |
May 19, 2009 | 2.686 | 2.689 | 2.486 | 2.653 | 221,503 | -0.02(-0.70%) |
May 18, 2009 | 2.597 | 2.672 | 2.597 | 2.672 | 41,502 | +0.12(+4.74%) |
May 15, 2009 | 2.509 | 2.555 | 2.509 | 2.551 | 53,611 | +0.06(+2.42%) |
May 14, 2009 | 2.481 | 2.504 | 2.462 | 2.490 | 51,325 | -0.03(-1.11%) |
May 13, 2009 | 2.620 | 2.620 | 2.435 | 2.518 | 128,700 | -0.20(-7.19%) |
May 12, 2009 | 2.713 | 2.741 | 2.672 | 2.713 | 39,615 | +0.04(+1.57%) |
May 11, 2009 | 2.718 | 2.718 | 2.672 | 2.672 | 72,573 | -0.11(-4.01%) |
May 08, 2009 | 2.639 | 2.825 | 2.597 | 2.783 | 126,206 | +0.21(+8.32%) |
May 07, 2009 | 2.634 | 2.648 | 2.560 | 2.569 | 109,202 | -0.07(-2.47%) |
May 06, 2009 | 2.537 | 2.732 | 2.537 | 2.634 | 229,757 | +0.14(+5.59%) |
May 05, 2009 | 2.495 | 2.518 | 2.439 | 2.495 | 157,052 | +0.03(+1.32%) |
May 04, 2009 | 2.444 | 2.565 | 2.407 | 2.462 | 135,064 | +0.07(+2.91%) |
May 01, 2009 | 2.402 | 2.402 | 2.323 | 2.393 | 125,136 | +0.04(+1.78%) |
Apr 30, 2009 | 2.356 | 2.411 | 2.286 | 2.351 | 131,324 | +0.05(+2.26%) |
Apr 29, 2009 | 2.286 | 2.309 | 2.281 | 2.299 | 175,394 | +0.05(+2.02%) |
Apr 28, 2009 | 2.165 | 2.253 | 2.142 | 2.253 | 82,960 | +0.06(+2.75%) |
Apr 27, 2009 | 2.151 | 2.239 | 2.147 | 2.193 | 138,642 | +0.02(+1.07%) |
Apr 24, 2009 | 2.188 | 2.202 | 2.170 | 2.170 | 91,013 | +0.01(+0.38%) |
Apr 23, 2009 | 2.184 | 2.189 | 2.147 | 2.162 | 29,066 | +0.02(+1.14%) |
Apr 22, 2009 | 2.142 | 2.193 | 2.137 | 2.137 | 113,653 | -0.02(-1.08%) |
Apr 21, 2009 | 2.184 | 2.202 | 2.123 | 2.160 | 230,721 | +0.00(+0.00%) |
Apr 20, 2009 | 2.532 | 2.532 | 2.160 | 2.160 | 264,611 | -0.11(-4.91%) |
Apr 17, 2009 | 2.277 | 2.332 | 2.263 | 2.272 | 48,826 | -0.02(-0.81%) |
Apr 16, 2009 | 2.184 | 2.291 | 2.179 | 2.291 | 168,653 | +0.11(+5.12%) |
Apr 15, 2009 | 2.114 | 2.212 | 2.114 | 2.179 | 73,726 | +0.04(+2.11%) |
Apr 14, 2009 | 2.049 | 2.160 | 2.049 | 2.134 | 66,867 | +0.06(+2.99%) |
Apr 13, 2009 | 2.068 | 2.090 | 2.068 | 2.072 | 90,288 | -0.02(-1.11%) |
Apr 09, 2009 | 2.123 | 2.137 | 2.093 | 2.095 | 44,670 | +0.08(+4.16%) |
Apr 08, 2009 | 1.979 | 2.019 | 1.979 | 2.012 | 24,488 | +0.05(+2.36%) |
Apr 07, 2009 | 1.989 | 2.027 | 1.965 | 1.965 | 48,984 | -0.10(-4.73%) |
Apr 06, 2009 | 2.100 | 2.101 | 2.063 | 2.063 | 76,679 | -0.06(-2.63%) |
Apr 03, 2009 | 2.072 | 2.147 | 2.072 | 2.119 | 44,696 | +0.07(+3.17%) |
Apr 02, 2009 | 2.007 | 2.068 | 2.007 | 2.054 | 48,585 | +0.07(+3.76%) |
Apr 01, 2009 | 1.891 | 1.979 | 1.861 | 1.979 | 79,585 | +0.09(+4.67%) |
Mar 31, 2009 | 1.872 | 1.905 | 1.872 | 1.891 | 21,705 | +0.05(+2.78%) |
Mar 30, 2009 | 1.817 | 1.858 | 1.803 | 1.840 | 40,555 | -0.11(-5.49%) |
Mar 26, 2009 | 1.933 | 1.951 | 1.896 | 1.947 | 59,114 | +0.06(+3.20%) |
Mar 25, 2009 | 1.858 | 1.933 | 1.858 | 1.886 | 57,765 | -0.02(-0.97%) |
Mar 24, 2009 | 1.933 | 1.951 | 1.858 | 1.905 | 45,471 | -0.07(-3.30%) |
Mar 23, 2009 | 1.928 | 1.970 | 1.919 | 1.970 | 89,864 | +0.10(+5.48%) |
Mar 20, 2009 | 1.863 | 1.914 | 1.849 | 1.868 | 65,913 | +0.04(+2.03%) |
Mar 19, 2009 | 1.975 | 1.975 | 1.831 | 1.831 | 65,177 | -0.01(-0.75%) |
Mar 18, 2009 | 1.803 | 1.849 | 1.780 | 1.845 | 50,107 | +0.02(+1.34%) |
Mar 17, 2009 | 1.756 | 1.826 | 1.752 | 1.820 | 67,545 | +0.07(+4.13%) |
Mar 16, 2009 | 1.691 | 1.784 | 1.691 | 1.748 | 84,053 | +0.09(+5.38%) |
Mar 13, 2009 | 1.682 | 1.682 | 1.648 | 1.659 | 0 | +0.03(+2.00%) |
Mar 12, 2009 | 1.584 | 1.673 | 1.584 | 1.626 | 54,330 | +0.05(+2.94%) |
Mar 11, 2009 | 1.570 | 1.610 | 1.561 | 1.580 | 45,490 | +0.03(+1.80%) |
Mar 10, 2009 | 1.570 | 1.574 | 1.538 | 1.552 | 84,561 | +0.06(+3.73%) |
Mar 09, 2009 | 1.556 | 1.566 | 1.496 | 1.496 | 65,517 | -0.05(-3.01%) |
Mar 06, 2009 | 1.556 | 1.566 | 1.496 | 1.542 | 0 | -0.01(-0.90%) |
Mar 05, 2009 | 1.584 | 1.598 | 1.556 | 1.556 | 67,601 | -0.07(-4.01%) |
Mar 04, 2009 | 1.622 | 1.673 | 1.603 | 1.622 | 176,871 | +0.07(+4.18%) |
Mar 02, 2009 | 1.645 | 1.645 | 1.556 | 1.556 | 52,569 | -0.09(-5.63%) |
Feb 27, 2009 | 1.650 | 1.669 | 1.649 | 1.649 | 0 | -0.05(-2.74%) |
Feb 26, 2009 | 1.701 | 1.742 | 1.696 | 1.696 | 6,000 | +0.01(+0.83%) |
Feb 25, 2009 | 1.687 | 1.696 | 1.668 | 1.682 | 19,295 | -0.03(-1.63%) |
Feb 24, 2009 | 1.631 | 1.733 | 1.631 | 1.710 | 86,999 | +0.06(+3.66%) |
Feb 23, 2009 | 1.793 | 1.793 | 1.645 | 1.649 | 45,566 | -0.08(-4.57%) |
Feb 20, 2009 | 1.858 | 1.858 | 1.724 | 1.728 | 118,668 | -0.14(-7.46%) |
Feb 19, 2009 | 1.905 | 1.928 | 1.858 | 1.868 | 42,365 | -0.06(-3.13%) |
Feb 18, 2009 | 1.975 | 1.975 | 1.858 | 1.928 | 63,641 | -0.05(-2.36%) |
Feb 17, 2009 | 2.026 | 2.035 | 1.975 | 1.975 | 179,886 | -0.11(-5.34%) |
Feb 13, 2009 | 2.091 | 2.114 | 2.068 | 2.086 | 15,961 | -0.05(-2.18%) |
Feb 12, 2009 | 2.123 | 2.133 | 2.091 | 2.133 | 64,299 | -0.07(-2.96%) |
Feb 11, 2009 | 2.123 | 2.226 | 2.119 | 2.198 | 45,318 | +0.09(+4.42%) |
Feb 10, 2009 | 2.165 | 2.198 | 2.083 | 2.105 | 45,159 | -0.07(-3.00%) |
Feb 09, 2009 | 2.160 | 2.216 | 2.160 | 2.170 | 67,493 | +0.01(+0.65%) |
Feb 06, 2009 | 2.086 | 2.156 | 2.086 | 2.156 | 40,166 | +0.08(+4.03%) |
Feb 05, 2009 | 2.049 | 2.091 | 2.044 | 2.072 | 29,535 | -0.00(-0.22%) |
Feb 04, 2009 | 2.026 | 2.077 | 2.007 | 2.077 | 128,597 | +0.05(+2.52%) |
Feb 03, 2009 | 2.040 | 2.053 | 1.984 | 2.026 | 73,210 | +0.02(+0.93%) |
Feb 02, 2009 | 1.998 | 2.030 | 1.961 | 2.007 | 64,370 | -0.02(-0.92%) |
Jan 30, 2009 | 2.133 | 2.133 | 1.998 | 2.026 | 0 | -0.09(-4.12%) |
Jan 29, 2009 | 2.212 | 2.212 | 2.109 | 2.113 | 34,333 | -0.16(-6.92%) |
Jan 28, 2009 | 2.226 | 2.300 | 2.226 | 2.270 | 52,935 | +0.13(+5.98%) |
Jan 27, 2009 | 2.142 | 2.160 | 2.123 | 2.142 | 25,560 | +0.02(+0.87%) |
Jan 26, 2009 | 2.142 | 2.184 | 2.123 | 2.123 | 41,653 | +0.00(+0.00%) |
Jan 23, 2009 | 2.068 | 2.133 | 2.044 | 2.123 | 85,949 | +0.01(+0.66%) |
Jan 22, 2009 | 2.142 | 2.145 | 2.100 | 2.109 | 41,186 | -0.10(-4.42%) |
Jan 21, 2009 | 2.212 | 2.212 | 2.137 | 2.207 | 68,490 | -0.03(-1.45%) |
Jan 20, 2009 | 2.370 | 2.370 | 2.142 | 2.239 | 62,752 | -0.11(-4.74%) |
Jan 16, 2009 | 2.355 | 2.421 | 2.346 | 2.351 | 23,462 | -0.01(-0.38%) |
Jan 15, 2009 | 2.323 | 2.370 | 2.317 | 2.360 | 57,466 | +0.01(+0.58%) |
Jan 14, 2009 | 2.430 | 2.435 | 2.337 | 2.346 | 84,154 | -0.12(-4.72%) |
Jan 13, 2009 | 2.462 | 2.467 | 2.411 | 2.462 | 20,733 | +0.02(+0.76%) |
Jan 12, 2009 | 2.495 | 2.495 | 2.444 | 2.444 | 27,794 | -0.06(-2.23%) |
Jan 09, 2009 | 2.597 | 2.597 | 2.500 | 2.500 | 51,024 | -0.05(-2.00%) |
Jan 08, 2009 | 2.486 | 2.551 | 2.369 | 2.551 | 142,746 | +0.07(+2.81%) |
Jan 07, 2009 | 2.616 | 2.648 | 2.249 | 2.481 | 134,636 | -0.14(-5.49%) |
Jan 06, 2009 | 2.644 | 2.811 | 2.591 | 2.625 | 109,951 | +0.14(+5.61%) |
Jan 05, 2009 | 2.346 | 2.625 | 2.344 | 2.486 | 183,127 | +0.16(+7.02%) |
Jan 02, 2009 | 2.179 | 2.332 | 2.160 | 2.323 | 0 | +0.18(+8.44%) |
Jan 01, 2009 | 2.109 | 2.183 | 2.091 | 2.142 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.109 | 2.183 | 2.091 | 2.142 | 117,719 | -0.01(-0.43%) |
Dec 30, 2008 | 2.082 | 2.179 | 2.082 | 2.151 | 58,152 | +0.05(+2.37%) |
Dec 29, 2008 | 2.295 | 2.300 | 2.086 | 2.101 | 179,354 | +0.02(+0.96%) |
Dec 26, 2008 | 2.026 | 2.137 | 2.021 | 2.082 | 36,433 | +0.07(+3.55%) |
Dec 24, 2008 | 2.068 | 2.086 | 1.998 | 2.010 | 19,835 | -0.01(-0.31%) |
Dec 23, 2008 | 2.105 | 2.138 | 2.003 | 2.016 | 33,020 | -0.07(-3.12%) |
Dec 22, 2008 | 2.044 | 2.133 | 2.044 | 2.082 | 115,156 | -0.09(-4.07%) |
Dec 19, 2008 | 2.137 | 2.215 | 2.137 | 2.170 | 43,226 | +0.00(+0.11%) |
Dec 18, 2008 | 2.160 | 2.207 | 2.160 | 2.167 | 30,971 | +0.01(+0.32%) |
Dec 17, 2008 | 2.100 | 2.160 | 2.068 | 2.160 | 105,804 | +0.03(+1.31%) |
Dec 16, 2008 | 2.123 | 2.133 | 2.030 | 2.133 | 47,681 | +0.06(+2.68%) |
Dec 15, 2008 | 2.026 | 2.167 | 2.026 | 2.077 | 63,113 | -0.01(-0.67%) |
Dec 12, 2008 | 2.030 | 2.156 | 1.975 | 2.091 | 52,455 | +0.05(+2.27%) |
Dec 11, 2008 | 2.044 | 2.202 | 2.044 | 2.044 | 89,834 | +0.00(+0.00%) |
Dec 10, 2008 | 2.049 | 2.091 | 2.044 | 2.044 | 36,489 | +0.02(+0.96%) |
Dec 09, 2008 | 2.165 | 2.184 | 2.021 | 2.025 | 43,958 | -0.04(-2.07%) |
Dec 08, 2008 | 2.044 | 2.133 | 2.003 | 2.068 | 78,610 | +0.12(+6.21%) |
Dec 05, 2008 | 1.894 | 1.965 | 1.858 | 1.947 | 31,561 | +0.03(+1.70%) |
Dec 04, 2008 | 1.891 | 1.998 | 1.877 | 1.914 | 50,292 | -0.05(-2.37%) |
Dec 03, 2008 | 1.951 | 1.975 | 1.905 | 1.961 | 79,806 | -0.03(-1.40%) |
Dec 02, 2008 | 1.919 | 1.998 | 1.910 | 1.989 | 7,149 | +0.10(+5.42%) |
Dec 01, 2008 | 1.882 | 1.947 | 1.877 | 1.886 | 68,132 | -0.11(-5.58%) |
Nov 28, 2008 | 1.970 | 1.998 | 1.905 | 1.998 | 52,795 | +0.04(+1.89%) |
Nov 26, 2008 | 1.993 | 2.082 | 1.933 | 1.961 | 240,525 | -0.08(-4.09%) |
Nov 25, 2008 | 2.072 | 2.300 | 1.906 | 2.044 | 152,218 | -0.13(-5.98%) |
Nov 24, 2008 | 2.221 | 2.332 | 2.049 | 2.174 | 144,024 | -0.03(-1.27%) |
Nov 21, 2008 | 2.281 | 2.295 | 2.165 | 2.202 | 79,899 | -0.08(-3.46%) |
Nov 20, 2008 | 2.462 | 2.462 | 2.281 | 2.281 | 82,135 | -0.19(-7.53%) |
Nov 19, 2008 | 2.555 | 2.574 | 2.467 | 2.467 | 80,751 | -0.09(-3.63%) |
Nov 18, 2008 | 2.653 | 2.653 | 2.500 | 2.560 | 49,304 | -0.13(-5.00%) |
Nov 17, 2008 | 2.611 | 2.769 | 2.602 | 2.695 | 105,645 | +0.09(+3.57%) |
Nov 14, 2008 | 2.695 | 2.695 | 2.573 | 2.602 | 22,422 | -0.12(-4.36%) |
Nov 13, 2008 | 2.778 | 2.778 | 2.458 | 2.720 | 262,543 | -1.14(-29.46%) |
Nov 12, 2008 | 3.949 | 3.949 | 3.852 | 3.856 | 61,340 | -0.14(-3.49%) |
Nov 11, 2008 | 3.968 | 4.024 | 3.875 | 3.996 | 85,850 | -0.07(-1.71%) |
Nov 10, 2008 | 4.209 | 4.209 | 4.061 | 4.065 | 57,623 | -0.00(-0.11%) |
Nov 07, 2008 | 4.070 | 4.133 | 4.019 | 4.070 | 21,529 | +0.08(+2.10%) |
Nov 06, 2008 | 4.247 | 4.291 | 3.986 | 3.986 | 29,062 | -0.29(-6.74%) |
Nov 05, 2008 | 4.270 | 4.395 | 4.205 | 4.275 | 25,526 | -0.23(-5.15%) |
Nov 04, 2008 | 4.265 | 4.530 | 4.247 | 4.507 | 65,638 | +0.33(+7.78%) |
Nov 03, 2008 | 4.191 | 4.270 | 4.182 | 4.182 | 123,681 | +0.02(+0.56%) |
Oct 31, 2008 | 4.000 | 4.163 | 3.945 | 4.158 | 93,489 | +0.14(+3.47%) |
Oct 30, 2008 | 4.219 | 4.219 | 3.996 | 4.019 | 104,799 | +0.23(+6.13%) |
Oct 29, 2008 | 3.763 | 4.014 | 3.624 | 3.787 | 62,214 | +0.25(+6.96%) |
Oct 28, 2008 | 3.364 | 3.540 | 3.350 | 3.540 | 85,303 | +0.24(+7.17%) |
Oct 27, 2008 | 3.252 | 3.471 | 3.234 | 3.303 | 94,149 | -0.11(-3.27%) |
Oct 24, 2008 | 3.248 | 3.434 | 3.234 | 3.415 | 46,487 | -0.13(-3.80%) |
Oct 23, 2008 | 3.740 | 3.759 | 3.438 | 3.550 | 48,159 | -0.17(-4.50%) |
Oct 22, 2008 | 3.931 | 3.931 | 3.712 | 3.717 | 77,237 | -0.28(-7.08%) |
Oct 21, 2008 | 3.889 | 4.089 | 3.889 | 4.000 | 90,224 | +0.01(+0.23%) |
Oct 20, 2008 | 3.777 | 3.991 | 3.773 | 3.991 | 93,852 | +0.27(+7.37%) |
Oct 17, 2008 | 3.573 | 3.825 | 3.564 | 3.717 | 198,783 | +0.15(+4.30%) |
Oct 16, 2008 | 3.471 | 3.568 | 3.397 | 3.564 | 100,255 | +0.06(+1.72%) |
Oct 15, 2008 | 3.619 | 3.889 | 3.503 | 3.503 | 42,316 | -0.46(-11.52%) |
Oct 14, 2008 | 4.182 | 4.182 | 3.832 | 3.959 | 87,055 | +0.15(+4.05%) |
Oct 13, 2008 | 3.661 | 4.065 | 3.657 | 3.805 | 79,949 | +0.46(+13.75%) |
Oct 10, 2008 | 3.252 | 3.624 | 3.183 | 3.345 | 301,953 | -0.55(-14.18%) |
Oct 09, 2008 | 4.205 | 4.228 | 3.898 | 3.898 | 80,396 | -0.19(-4.66%) |
Oct 08, 2008 | 4.182 | 4.237 | 4.000 | 4.089 | 103,376 | -0.27(-6.18%) |
Oct 07, 2008 | 4.646 | 4.762 | 4.330 | 4.358 | 81,487 | -0.20(-4.38%) |
Oct 06, 2008 | 4.837 | 4.837 | 4.465 | 4.558 | 112,635 | -0.59(-11.38%) |
Oct 03, 2008 | 5.167 | 5.333 | 5.106 | 5.143 | 0 | -0.01(-0.27%) |
Oct 02, 2008 | 5.208 | 5.227 | 5.157 | 5.157 | 54,143 | -0.05(-0.98%) |
Oct 01, 2008 | 5.222 | 5.250 | 5.111 | 5.208 | 68,983 | -0.04(-0.80%) |
Sep 30, 2008 | 4.995 | 5.250 | 4.995 | 5.250 | 51,119 | +0.35(+7.21%) |
Sep 29, 2008 | 5.236 | 5.236 | 4.827 | 4.897 | 131,279 | -0.56(-10.30%) |
Sep 26, 2008 | 5.348 | 5.459 | 5.348 | 5.459 | 0 | -0.13(-2.25%) |
Sep 25, 2008 | 5.562 | 5.622 | 5.504 | 5.585 | 16,527 | +0.08(+1.52%) |
Sep 24, 2008 | 5.455 | 5.501 | 5.404 | 5.501 | 48,086 | +0.13(+2.51%) |
Sep 23, 2008 | 5.413 | 5.430 | 5.325 | 5.366 | 66,015 | -0.18(-3.27%) |
Sep 22, 2008 | 5.836 | 5.836 | 5.534 | 5.548 | 82,594 | -0.38(-6.35%) |
Sep 19, 2008 | 5.719 | 5.924 | 5.645 | 5.924 | 0 | +0.59(+11.06%) |
Sep 18, 2008 | 5.250 | 5.404 | 5.088 | 5.334 | 92,555 | +0.16(+3.14%) |
Sep 17, 2008 | 5.552 | 5.552 | 5.143 | 5.171 | 116,275 | -0.50(-8.76%) |
Sep 16, 2008 | 5.580 | 5.668 | 5.441 | 5.668 | 58,159 | -0.08(-1.38%) |
Sep 15, 2008 | 5.836 | 5.970 | 5.738 | 5.747 | 61,686 | -0.36(-5.86%) |
Sep 12, 2008 | 5.896 | 6.110 | 5.896 | 6.105 | 58,690 | +0.11(+1.86%) |
Sep 11, 2008 | 5.984 | 6.012 | 5.803 | 5.994 | 80,147 | -0.16(-2.64%) |
Sep 10, 2008 | 6.179 | 6.189 | 5.961 | 6.156 | 46,031 | -0.05(-0.75%) |
Sep 09, 2008 | 6.412 | 6.412 | 6.203 | 6.203 | 54,724 | -0.15(-2.34%) |
Sep 08, 2008 | 6.533 | 6.533 | 6.226 | 6.351 | 80,928 | +0.07(+1.18%) |
Sep 05, 2008 | 6.291 | 6.310 | 6.231 | 6.277 | 0 | -0.12(-1.82%) |
Sep 04, 2008 | 6.486 | 6.491 | 6.365 | 6.393 | 43,295 | -0.11(-1.71%) |
Sep 03, 2008 | 6.505 | 6.514 | 6.486 | 6.505 | 9,362 | -0.02(-0.28%) |