Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.997 | 8.048 | 7.760 | 7.887 | 1,219,526 | -0.25(-3.13%) |
Aug 28, 2009 | 7.946 | 8.396 | 7.921 | 8.142 | 1,406,651 | +0.34(+4.35%) |
Aug 27, 2009 | 7.904 | 7.972 | 7.556 | 7.802 | 981,577 | -0.08(-1.08%) |
Aug 26, 2009 | 8.116 | 8.133 | 7.716 | 7.887 | 1,497,754 | -0.26(-3.23%) |
Aug 25, 2009 | 8.125 | 8.294 | 7.997 | 8.150 | 1,228,189 | +0.20(+2.56%) |
Aug 24, 2009 | 8.048 | 8.218 | 7.777 | 7.946 | 1,690,303 | -0.20(-2.40%) |
Aug 21, 2009 | 7.174 | 8.227 | 7.097 | 8.142 | 3,595,876 | +1.07(+15.13%) |
Aug 20, 2009 | 6.945 | 7.136 | 6.945 | 7.072 | 1,255,165 | +0.08(+1.09%) |
Aug 19, 2009 | 7.038 | 7.038 | 6.707 | 6.996 | 2,306,163 | -0.10(-1.44%) |
Aug 18, 2009 | 6.894 | 7.199 | 6.647 | 7.097 | 1,416,441 | +0.14(+2.08%) |
Aug 17, 2009 | 7.208 | 7.208 | 6.766 | 6.953 | 2,399,106 | -0.60(-7.98%) |
Aug 14, 2009 | 7.997 | 8.040 | 7.318 | 7.556 | 2,896,302 | -0.34(-4.30%) |
Aug 13, 2009 | 7.615 | 8.057 | 7.232 | 7.895 | 2,264,954 | +0.23(+2.99%) |
Aug 12, 2009 | 8.099 | 8.286 | 7.301 | 7.666 | 4,059,806 | -0.47(-5.74%) |
Aug 11, 2009 | 7.743 | 8.261 | 7.666 | 8.133 | 4,416,089 | +0.10(+1.27%) |
Aug 10, 2009 | 7.174 | 8.150 | 7.174 | 8.031 | 2,471,220 | +0.76(+10.51%) |
Aug 07, 2009 | 6.843 | 7.395 | 6.673 | 7.267 | 2,038,307 | +0.52(+7.67%) |
Aug 06, 2009 | 6.826 | 6.826 | 6.410 | 6.749 | 1,634,042 | +0.07(+1.02%) |
Aug 05, 2009 | 6.681 | 6.758 | 6.503 | 6.681 | 1,844,664 | -0.02(-0.25%) |
Aug 04, 2009 | 6.223 | 6.785 | 5.731 | 6.698 | 3,016,061 | +0.31(+4.92%) |
Aug 03, 2009 | 6.197 | 6.580 | 5.943 | 6.384 | 3,677,426 | +0.29(+4.74%) |
Jul 31, 2009 | 5.578 | 6.240 | 5.204 | 6.096 | 5,732,626 | +0.53(+9.45%) |
Jul 30, 2009 | 4.168 | 5.883 | 3.905 | 5.569 | 5,518,544 | +1.19(+27.13%) |
Jul 29, 2009 | 4.202 | 4.556 | 4.143 | 4.381 | 1,765,037 | +0.19(+4.45%) |
Jul 28, 2009 | 4.075 | 4.228 | 3.820 | 4.194 | 809,003 | +0.11(+2.70%) |
Jul 27, 2009 | 3.999 | 4.151 | 3.939 | 4.084 | 1,351,292 | +0.11(+2.78%) |
Jul 24, 2009 | 3.982 | 4.024 | 3.752 | 3.973 | 631 | -0.04(-1.06%) |
Jul 23, 2009 | 3.693 | 4.050 | 3.693 | 4.016 | 1,885,259 | +0.32(+8.74%) |
Jul 22, 2009 | 3.668 | 3.752 | 3.642 | 3.693 | 795,721 | +0.01(+0.23%) |
Jul 21, 2009 | 3.786 | 3.854 | 3.651 | 3.685 | 483,650 | -0.11(-2.91%) |
Jul 20, 2009 | 3.685 | 3.812 | 3.617 | 3.795 | 748,840 | +0.10(+2.76%) |
Jul 17, 2009 | 3.769 | 3.803 | 3.574 | 3.693 | 902,119 | -0.10(-2.68%) |
Jul 16, 2009 | 3.702 | 3.820 | 3.634 | 3.795 | 637,331 | +0.06(+1.59%) |
Jul 15, 2009 | 3.506 | 3.752 | 3.413 | 3.735 | 1,132,877 | +0.34(+10.00%) |
Jul 14, 2009 | 3.362 | 3.430 | 3.226 | 3.396 | 439,044 | +0.04(+1.27%) |
Jul 13, 2009 | 3.175 | 3.421 | 3.175 | 3.353 | 1,331,549 | +0.20(+6.18%) |
Jul 10, 2009 | 2.963 | 3.192 | 2.963 | 3.158 | 1,114,749 | +0.18(+5.98%) |
Jul 09, 2009 | 3.099 | 3.150 | 2.963 | 2.980 | 1,717,575 | -0.09(-3.04%) |
Jul 08, 2009 | 3.286 | 3.328 | 2.988 | 3.073 | 2,063,814 | -0.19(-5.73%) |
Jul 07, 2009 | 3.252 | 3.608 | 3.184 | 3.260 | 1,911,809 | +0.00(+0.00%) |
Jul 06, 2009 | 3.379 | 3.472 | 3.107 | 3.260 | 1,519,426 | -0.14(-4.24%) |
Jul 02, 2009 | 3.693 | 3.702 | 3.362 | 3.404 | 1,466,060 | -0.36(-9.48%) |
Jul 01, 2009 | 3.702 | 3.888 | 3.651 | 3.761 | 1,102,621 | +0.09(+2.55%) |
Jun 30, 2009 | 3.778 | 3.829 | 3.659 | 3.668 | 613,259 | -0.11(-2.92%) |
Jun 29, 2009 | 3.829 | 3.922 | 3.608 | 3.778 | 790,251 | -0.04(-1.11%) |
Jun 26, 2009 | 3.693 | 3.914 | 3.600 | 3.820 | 1,581,359 | +0.10(+2.74%) |
Jun 25, 2009 | 3.532 | 3.719 | 3.506 | 3.719 | 1,279,341 | +0.31(+8.96%) |
Jun 24, 2009 | 3.379 | 3.600 | 3.353 | 3.413 | 1,134,241 | +0.07(+2.03%) |
Jun 23, 2009 | 3.277 | 3.472 | 3.201 | 3.345 | 1,236,751 | +0.12(+3.68%) |
Jun 22, 2009 | 3.430 | 3.515 | 3.209 | 3.226 | 1,031,908 | -0.25(-7.09%) |
Jun 19, 2009 | 3.540 | 3.600 | 3.447 | 3.472 | 1,047,072 | +0.01(+0.25%) |
Jun 18, 2009 | 3.515 | 3.595 | 3.438 | 3.464 | 616,196 | -0.07(-1.92%) |
Jun 17, 2009 | 3.396 | 3.668 | 3.328 | 3.532 | 1,622,130 | +0.14(+4.26%) |
Jun 16, 2009 | 3.549 | 3.595 | 3.311 | 3.387 | 932,275 | -0.08(-2.21%) |
Jun 15, 2009 | 3.540 | 3.625 | 3.319 | 3.464 | 1,218,673 | -0.20(-5.56%) |
Jun 12, 2009 | 3.676 | 3.710 | 3.557 | 3.668 | 529,948 | +0.02(+0.47%) |
Jun 11, 2009 | 3.752 | 3.812 | 3.617 | 3.651 | 1,007,791 | -0.09(-2.49%) |
Jun 10, 2009 | 4.016 | 4.041 | 3.608 | 3.744 | 1,167,127 | -0.13(-3.29%) |
Jun 09, 2009 | 3.676 | 4.007 | 3.676 | 3.871 | 1,475,249 | +0.22(+6.05%) |
Jun 08, 2009 | 3.735 | 3.744 | 3.455 | 3.651 | 1,707,792 | -0.26(-6.72%) |
Jun 05, 2009 | 4.160 | 4.313 | 3.871 | 3.914 | 1,154,444 | -0.16(-3.96%) |
Jun 04, 2009 | 4.177 | 4.219 | 3.982 | 4.075 | 1,297,348 | -0.04(-1.03%) |
Jun 03, 2009 | 4.338 | 4.423 | 3.982 | 4.118 | 1,183,051 | -0.36(-7.97%) |
Jun 02, 2009 | 4.270 | 4.534 | 4.109 | 4.474 | 1,439,291 | +0.23(+5.40%) |
Jun 01, 2009 | 4.067 | 4.287 | 4.067 | 4.245 | 1,812,296 | +0.32(+8.23%) |
May 29, 2009 | 4.075 | 4.177 | 3.812 | 3.922 | 1,856,527 | -0.11(-2.74%) |
May 28, 2009 | 4.279 | 4.389 | 3.905 | 4.033 | 2,048,700 | -0.17(-4.04%) |
May 27, 2009 | 4.432 | 4.669 | 4.194 | 4.202 | 1,628,388 | -0.27(-6.07%) |
May 26, 2009 | 4.466 | 4.788 | 4.423 | 4.474 | 1,544,235 | -0.05(-1.13%) |
May 22, 2009 | 4.780 | 4.805 | 4.372 | 4.525 | 1,038,628 | -0.21(-4.48%) |
May 21, 2009 | 4.992 | 4.992 | 4.559 | 4.737 | 1,494,233 | -0.36(-7.00%) |
May 20, 2009 | 4.890 | 5.493 | 4.865 | 5.094 | 2,311,034 | +0.19(+3.81%) |
May 19, 2009 | 4.788 | 5.068 | 4.678 | 4.907 | 1,147,740 | +0.15(+3.21%) |
May 18, 2009 | 4.517 | 4.873 | 4.500 | 4.754 | 1,274,684 | +0.32(+7.28%) |
May 15, 2009 | 4.432 | 4.678 | 4.330 | 4.432 | 1,507,801 | -0.06(-1.32%) |
May 14, 2009 | 4.296 | 4.627 | 4.041 | 4.491 | 2,480,664 | +0.21(+4.96%) |
May 13, 2009 | 4.839 | 4.941 | 4.228 | 4.279 | 2,505,203 | -0.70(-13.99%) |
May 12, 2009 | 5.569 | 5.662 | 4.950 | 4.975 | 2,255,655 | -0.59(-10.67%) |
May 11, 2009 | 5.705 | 5.841 | 5.493 | 5.569 | 2,076,342 | -0.44(-7.34%) |
May 08, 2009 | 5.637 | 6.087 | 5.501 | 6.011 | 1,632,147 | +0.53(+9.77%) |
May 07, 2009 | 6.053 | 6.325 | 5.247 | 5.476 | 2,380,063 | -0.48(-7.99%) |
May 06, 2009 | 6.614 | 6.724 | 5.688 | 5.951 | 2,980,086 | -0.53(-8.13%) |
May 05, 2009 | 5.900 | 6.928 | 5.900 | 6.478 | 3,287,134 | +0.53(+9.00%) |
May 04, 2009 | 5.425 | 5.951 | 5.187 | 5.943 | 2,376,032 | +0.54(+10.06%) |
May 01, 2009 | 5.026 | 5.671 | 5.017 | 5.399 | 2,943,417 | +0.32(+6.35%) |
Apr 30, 2009 | 5.094 | 5.306 | 4.882 | 5.077 | 3,792,185 | +0.06(+1.18%) |
Apr 29, 2009 | 4.415 | 5.043 | 4.253 | 5.017 | 3,559,681 | +0.76(+17.96%) |
Apr 28, 2009 | 3.999 | 4.364 | 3.931 | 4.253 | 1,130,695 | +0.17(+4.16%) |
Apr 27, 2009 | 4.101 | 4.270 | 3.948 | 4.084 | 2,136,286 | -0.14(-3.22%) |
Apr 24, 2009 | 3.803 | 4.300 | 3.719 | 4.219 | 2,586,383 | +0.46(+12.19%) |
Apr 23, 2009 | 3.676 | 3.786 | 3.549 | 3.761 | 2,427,070 | +0.10(+2.78%) |
Apr 22, 2009 | 3.353 | 3.719 | 3.345 | 3.659 | 2,643,646 | +0.20(+5.90%) |
Apr 21, 2009 | 3.277 | 3.498 | 3.277 | 3.455 | 1,461,943 | +0.14(+4.36%) |
Apr 20, 2009 | 3.549 | 3.566 | 3.277 | 3.311 | 1,263,150 | -0.31(-8.67%) |
Apr 17, 2009 | 3.489 | 3.651 | 3.387 | 3.625 | 1,671,202 | +0.14(+4.15%) |
Apr 16, 2009 | 3.404 | 3.506 | 3.328 | 3.481 | 2,270,721 | +0.13(+3.80%) |
Apr 15, 2009 | 3.226 | 3.413 | 3.184 | 3.353 | 725,224 | +0.09(+2.86%) |
Apr 14, 2009 | 3.345 | 3.498 | 3.235 | 3.260 | 1,057,465 | -0.16(-4.71%) |
Apr 13, 2009 | 3.472 | 3.498 | 3.311 | 3.421 | 1,656,882 | -0.10(-2.89%) |
Apr 09, 2009 | 3.269 | 3.557 | 3.269 | 3.523 | 2,914,056 | +0.31(+9.50%) |
Apr 08, 2009 | 3.090 | 3.218 | 2.853 | 3.218 | 1,331,263 | +0.24(+7.98%) |
Apr 07, 2009 | 3.218 | 3.345 | 2.971 | 2.980 | 3,182,309 | -0.41(-12.03%) |
Apr 06, 2009 | 3.583 | 3.685 | 3.319 | 3.387 | 1,588,409 | -0.26(-7.21%) |
Apr 03, 2009 | 3.498 | 3.727 | 3.430 | 3.651 | 1,235,733 | +0.13(+3.61%) |
Apr 02, 2009 | 3.286 | 3.583 | 3.235 | 3.523 | 1,657,999 | +0.39(+12.47%) |
Apr 01, 2009 | 2.853 | 3.133 | 2.776 | 3.133 | 1,182,762 | +0.20(+6.96%) |
Mar 31, 2009 | 2.971 | 3.073 | 2.802 | 2.929 | 1,479,841 | +0.00(+0.00%) |
Mar 30, 2009 | 3.158 | 3.184 | 2.776 | 2.929 | 1,298,847 | -0.59(-16.87%) |
Mar 26, 2009 | 3.277 | 3.523 | 3.201 | 3.523 | 1,610,533 | +0.31(+9.79%) |
Mar 25, 2009 | 3.167 | 3.396 | 2.963 | 3.209 | 1,173,967 | +0.17(+5.59%) |
Mar 24, 2009 | 2.980 | 3.184 | 2.954 | 3.039 | 1,036,999 | +0.01(+0.28%) |
Mar 23, 2009 | 2.903 | 3.039 | 2.903 | 3.031 | 1,724,127 | +0.34(+12.62%) |
Mar 20, 2009 | 3.090 | 3.116 | 2.530 | 2.691 | 1,876,191 | -0.38(-12.43%) |
Mar 19, 2009 | 2.954 | 3.107 | 2.683 | 3.073 | 1,731,802 | +0.15(+5.23%) |
Mar 18, 2009 | 2.632 | 2.929 | 2.564 | 2.920 | 1,510,464 | +0.29(+10.97%) |
Mar 17, 2009 | 2.386 | 2.632 | 2.250 | 2.632 | 714,712 | +0.23(+9.54%) |
Mar 16, 2009 | 2.632 | 2.691 | 2.386 | 2.403 | 1,424,917 | -0.20(-7.52%) |
Mar 13, 2009 | 2.377 | 2.653 | 2.377 | 2.598 | 0 | +0.24(+10.07%) |
Mar 12, 2009 | 2.156 | 2.454 | 1.851 | 2.360 | 2,244,450 | +0.20(+9.02%) |
Mar 11, 2009 | 2.267 | 2.386 | 2.114 | 2.165 | 1,597,824 | -0.09(-4.14%) |
Mar 10, 2009 | 2.012 | 2.420 | 2.012 | 2.258 | 1,458,086 | +0.32(+16.67%) |
Mar 09, 2009 | 1.825 | 2.122 | 1.757 | 1.936 | 1,352,370 | +0.08(+4.59%) |
Mar 06, 2009 | 1.902 | 1.927 | 1.749 | 1.851 | 0 | -0.01(-0.48%) |
Mar 05, 2009 | 2.071 | 2.114 | 1.834 | 1.860 | 1,362,516 | -0.29(-13.42%) |
Mar 04, 2009 | 2.275 | 2.403 | 2.063 | 2.148 | 2,181,454 | -0.25(-10.28%) |
Mar 02, 2009 | 2.572 | 2.615 | 2.360 | 2.394 | 1,648,013 | -0.23(-8.74%) |
Feb 27, 2009 | 2.623 | 2.810 | 2.555 | 2.623 | 0 | -0.06(-2.22%) |
Feb 26, 2009 | 2.819 | 2.971 | 2.632 | 2.683 | 1,477,945 | -0.04(-1.56%) |
Feb 25, 2009 | 2.836 | 2.844 | 2.530 | 2.725 | 1,819,631 | -0.05(-1.83%) |
Feb 24, 2009 | 2.606 | 2.920 | 2.572 | 2.776 | 2,163,677 | +0.24(+9.36%) |
Feb 23, 2009 | 2.861 | 2.878 | 2.530 | 2.538 | 1,314,900 | -0.29(-10.21%) |
Feb 20, 2009 | 2.810 | 2.861 | 2.666 | 2.827 | 1,930,174 | +0.03(+0.91%) |
Feb 19, 2009 | 2.725 | 2.844 | 2.581 | 2.802 | 2,425,845 | +0.10(+3.77%) |
Feb 18, 2009 | 2.963 | 2.997 | 2.683 | 2.700 | 1,715,105 | -0.25(-8.62%) |
Feb 17, 2009 | 2.954 | 3.031 | 2.844 | 2.954 | 2,053,873 | -0.18(-5.69%) |
Feb 13, 2009 | 3.158 | 3.319 | 2.988 | 3.133 | 2,048,436 | -0.03(-1.07%) |
Feb 12, 2009 | 2.997 | 3.252 | 2.929 | 3.167 | 2,604,916 | +0.07(+2.19%) |
Feb 11, 2009 | 2.929 | 3.158 | 2.887 | 3.099 | 2,319,845 | +0.19(+6.41%) |
Feb 10, 2009 | 3.056 | 3.243 | 2.844 | 2.912 | 3,949,489 | -0.24(-7.55%) |
Feb 09, 2009 | 2.912 | 3.175 | 2.785 | 3.150 | 2,934,302 | +0.22(+7.54%) |
Feb 06, 2009 | 2.623 | 2.954 | 2.606 | 2.929 | 2,453,981 | +0.31(+11.65%) |
Feb 05, 2009 | 2.250 | 2.674 | 2.250 | 2.623 | 2,129,257 | +0.31(+13.19%) |
Feb 04, 2009 | 2.623 | 2.725 | 2.318 | 2.318 | 1,876,443 | -0.25(-9.60%) |
Feb 03, 2009 | 2.555 | 2.623 | 2.454 | 2.564 | 1,925,943 | +0.03(+1.34%) |
Feb 02, 2009 | 2.318 | 2.623 | 2.216 | 2.530 | 2,520,979 | +0.17(+7.19%) |
Jan 30, 2009 | 2.538 | 2.725 | 2.309 | 2.360 | 0 | -0.13(-5.12%) |
Jan 29, 2009 | 2.759 | 2.785 | 2.462 | 2.487 | 2,546,669 | -0.31(-11.21%) |
Jan 28, 2009 | 2.564 | 2.844 | 2.564 | 2.802 | 2,024,235 | +0.24(+9.27%) |
Jan 27, 2009 | 2.615 | 2.674 | 2.479 | 2.564 | 1,149,177 | -0.01(-0.33%) |
Jan 26, 2009 | 2.479 | 2.640 | 2.394 | 2.572 | 1,451,195 | +0.10(+4.12%) |
Jan 23, 2009 | 2.538 | 2.674 | 2.411 | 2.471 | 1,620,899 | -0.07(-2.68%) |
Jan 22, 2009 | 2.581 | 2.683 | 2.471 | 2.538 | 1,736,772 | -0.14(-5.38%) |
Jan 21, 2009 | 2.428 | 2.700 | 2.369 | 2.683 | 2,928,165 | +0.37(+15.75%) |
Jan 20, 2009 | 2.606 | 2.606 | 2.318 | 2.318 | 2,990,319 | -0.34(-12.78%) |
Jan 16, 2009 | 2.853 | 2.971 | 2.462 | 2.657 | 3,247,870 | -0.10(-3.69%) |
Jan 15, 2009 | 2.920 | 2.971 | 2.598 | 2.759 | 2,951,803 | -0.19(-6.34%) |
Jan 14, 2009 | 3.303 | 3.303 | 2.946 | 2.946 | 2,021,443 | -0.40(-11.93%) |
Jan 13, 2009 | 3.481 | 3.540 | 3.328 | 3.345 | 1,552,911 | -0.14(-4.14%) |
Jan 12, 2009 | 4.050 | 4.135 | 3.430 | 3.489 | 1,851,322 | -0.56(-13.84%) |
Jan 09, 2009 | 4.644 | 4.661 | 4.024 | 4.050 | 2,036,186 | -0.61(-13.11%) |
Jan 08, 2009 | 4.788 | 4.788 | 4.457 | 4.661 | 1,499,046 | -0.17(-3.51%) |
Jan 07, 2009 | 4.992 | 5.009 | 4.669 | 4.831 | 2,504,674 | -0.19(-3.72%) |
Jan 06, 2009 | 4.534 | 5.170 | 4.449 | 5.017 | 3,068,621 | +0.61(+13.87%) |
Jan 05, 2009 | 3.956 | 4.567 | 3.846 | 4.406 | 2,300,700 | +0.46(+11.61%) |
Jan 02, 2009 | 3.617 | 4.075 | 3.455 | 3.948 | 0 | +0.37(+10.45%) |
Jan 01, 2009 | 3.226 | 3.769 | 3.226 | 3.574 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.226 | 3.769 | 3.226 | 3.574 | 4,760,110 | +0.34(+10.50%) |
Dec 30, 2008 | 3.107 | 3.252 | 3.022 | 3.235 | 1,771,792 | +0.17(+5.54%) |
Dec 29, 2008 | 3.150 | 3.184 | 2.980 | 3.065 | 845,952 | -0.14(-4.50%) |
Dec 26, 2008 | 3.124 | 3.379 | 3.073 | 3.209 | 761,705 | +0.09(+3.00%) |
Dec 24, 2008 | 2.954 | 3.141 | 2.929 | 3.116 | 991,701 | +0.18(+6.07%) |
Dec 23, 2008 | 3.303 | 3.303 | 2.861 | 2.937 | 2,713,428 | -0.33(-10.13%) |
Dec 22, 2008 | 3.336 | 3.336 | 3.005 | 3.269 | 1,918,022 | -0.04(-1.28%) |
Dec 19, 2008 | 3.226 | 3.413 | 2.980 | 3.311 | 4,565,118 | +0.25(+8.33%) |
Dec 18, 2008 | 3.353 | 3.353 | 3.031 | 3.056 | 2,761,629 | -0.29(-8.63%) |
Dec 17, 2008 | 2.853 | 3.362 | 2.827 | 3.345 | 4,809,642 | +0.39(+13.22%) |
Dec 16, 2008 | 2.802 | 2.954 | 2.768 | 2.954 | 1,597,354 | +0.23(+8.41%) |
Dec 15, 2008 | 2.878 | 2.980 | 2.666 | 2.725 | 1,793,973 | -0.14(-4.75%) |
Dec 12, 2008 | 2.640 | 2.870 | 2.606 | 2.861 | 0 | +0.14(+5.31%) |
Dec 11, 2008 | 2.836 | 3.073 | 2.666 | 2.717 | 1,672,126 | -0.14(-5.04%) |
Dec 10, 2008 | 2.793 | 3.039 | 2.734 | 2.861 | 1,388,810 | +0.09(+3.37%) |
Dec 09, 2008 | 2.572 | 2.878 | 2.547 | 2.768 | 2,294,161 | +0.15(+5.84%) |
Dec 08, 2008 | 2.954 | 3.039 | 2.555 | 2.615 | 2,646,863 | -0.24(-8.33%) |
Dec 05, 2008 | 2.530 | 2.903 | 2.462 | 2.853 | 3,684,131 | +0.26(+10.16%) |
Dec 04, 2008 | 2.589 | 3.065 | 2.479 | 2.589 | 3,462,998 | -0.04(-1.61%) |
Dec 03, 2008 | 2.513 | 2.632 | 2.207 | 2.632 | 3,405,586 | +0.04(+1.64%) |
Dec 02, 2008 | 1.757 | 2.589 | 1.740 | 2.589 | 2,749,785 | +0.88(+51.74%) |
Dec 01, 2008 | 2.377 | 2.377 | 1.706 | 1.706 | 2,214,441 | -0.59(-25.83%) |
Nov 28, 2008 | 2.504 | 2.564 | 2.258 | 2.301 | 1,115,937 | -0.25(-9.67%) |
Nov 26, 2008 | 2.496 | 2.564 | 2.165 | 2.547 | 3,202,896 | -0.03(-1.32%) |
Nov 25, 2008 | 2.403 | 2.645 | 2.292 | 2.581 | 2,432,096 | +0.22(+9.35%) |
Nov 24, 2008 | 1.961 | 2.454 | 1.792 | 2.360 | 1,850,975 | +0.50(+26.94%) |
Nov 21, 2008 | 1.791 | 1.868 | 1.545 | 1.859 | 2,063,633 | +0.12(+6.83%) |
Nov 20, 2008 | 2.012 | 2.224 | 1.545 | 1.740 | 4,877,078 | -0.29(-14.23%) |
Nov 19, 2008 | 2.521 | 2.589 | 2.021 | 2.029 | 2,197,792 | -0.49(-19.53%) |
Nov 18, 2008 | 2.046 | 2.954 | 2.046 | 2.521 | 4,840,808 | +0.42(+20.24%) |
Nov 17, 2008 | 2.055 | 2.131 | 1.910 | 2.097 | 2,056,329 | +0.03(+1.23%) |
Nov 14, 2008 | 2.292 | 2.292 | 2.046 | 2.071 | 0 | -0.22(-9.63%) |
Nov 13, 2008 | 2.038 | 2.292 | 1.910 | 2.292 | 4,175,946 | +0.26(+12.97%) |
Nov 12, 2008 | 2.615 | 2.657 | 2.029 | 2.029 | 4,041,206 | -0.65(-24.13%) |
Nov 11, 2008 | 2.844 | 2.844 | 2.640 | 2.674 | 1,454,935 | -0.25(-8.43%) |
Nov 10, 2008 | 3.065 | 3.141 | 2.823 | 2.920 | 1,616,740 | -0.05(-1.71%) |
Nov 07, 2008 | 2.776 | 3.005 | 2.632 | 2.971 | 2,212,539 | +0.23(+8.36%) |
Nov 06, 2008 | 2.937 | 3.192 | 2.742 | 2.742 | 2,410,000 | -0.31(-10.03%) |
Nov 05, 2008 | 3.328 | 3.642 | 3.022 | 3.048 | 3,987,297 | -0.32(-9.57%) |
Nov 04, 2008 | 3.252 | 3.455 | 3.107 | 3.370 | 2,784,430 | +0.32(+10.58%) |
Nov 03, 2008 | 3.209 | 3.209 | 2.937 | 3.048 | 2,364,868 | +0.10(+3.46%) |
Oct 31, 2008 | 2.802 | 2.988 | 2.725 | 2.946 | 0 | +0.14(+5.15%) |
Oct 30, 2008 | 2.589 | 2.861 | 2.547 | 2.802 | 4,188,798 | +0.30(+11.86%) |
Oct 29, 2008 | 2.691 | 2.691 | 2.471 | 2.504 | 4,761,915 | -0.19(-6.94%) |
Oct 28, 2008 | 2.793 | 2.793 | 2.343 | 2.691 | 4,483,435 | +0.08(+2.92%) |
Oct 27, 2008 | 2.742 | 3.039 | 2.589 | 2.615 | 4,079,559 | -0.18(-6.38%) |
Oct 24, 2008 | 2.640 | 2.870 | 2.555 | 2.793 | 3,449,903 | -0.16(-5.46%) |
Oct 23, 2008 | 3.252 | 3.319 | 2.768 | 2.954 | 6,277,436 | -0.29(-8.90%) |
Oct 22, 2008 | 3.693 | 3.693 | 3.141 | 3.243 | 3,765,952 | -0.42(-11.57%) |
Oct 21, 2008 | 3.735 | 4.041 | 3.608 | 3.668 | 3,181,052 | -0.14(-3.79%) |
Oct 20, 2008 | 4.975 | 5.145 | 3.226 | 3.812 | 11,471,648 | -1.09(-22.18%) |
Oct 17, 2008 | 4.975 | 5.374 | 4.865 | 4.899 | 0 | -0.31(-5.87%) |
Oct 16, 2008 | 5.578 | 5.688 | 4.975 | 5.204 | 4,649,419 | -0.24(-4.37%) |
Oct 15, 2008 | 6.257 | 6.444 | 5.442 | 5.442 | 2,222,655 | -0.95(-14.87%) |
Oct 14, 2008 | 7.216 | 7.386 | 6.147 | 6.393 | 4,041,457 | -0.53(-7.61%) |
Oct 13, 2008 | 6.800 | 7.021 | 6.554 | 6.919 | 3,471,435 | +0.56(+8.81%) |
Oct 10, 2008 | 6.478 | 7.267 | 6.282 | 6.359 | 5,613,871 | -0.53(-7.76%) |
Oct 09, 2008 | 8.583 | 8.583 | 6.376 | 6.894 | 7,242,807 | -1.60(-18.80%) |
Oct 08, 2008 | 8.031 | 8.778 | 7.632 | 8.490 | 5,655,786 | +0.07(+0.81%) |
Oct 07, 2008 | 9.160 | 9.266 | 8.277 | 8.422 | 3,162,293 | -0.59(-6.50%) |
Oct 06, 2008 | 8.923 | 9.228 | 8.252 | 9.008 | 5,231,243 | -0.21(-2.30%) |
Oct 03, 2008 | 10.31 | 10.51 | 9.143 | 9.220 | 0 | -0.93(-9.20%) |
Oct 02, 2008 | 10.62 | 10.88 | 9.780 | 10.15 | 1,506,210 | -0.58(-5.38%) |
Oct 01, 2008 | 10.74 | 10.95 | 10.40 | 10.73 | 2,135,514 | -0.13(-1.17%) |
Sep 30, 2008 | 11.21 | 11.33 | 10.65 | 10.86 | 1,993,979 | -0.06(-0.54%) |
Sep 29, 2008 | 11.68 | 11.77 | 10.52 | 10.92 | 2,342,745 | -1.02(-8.54%) |
Sep 26, 2008 | 11.46 | 11.97 | 11.25 | 11.94 | 0 | +0.27(+2.33%) |
Sep 25, 2008 | 11.26 | 11.86 | 11.19 | 11.66 | 1,120,496 | +0.45(+4.01%) |
Sep 24, 2008 | 11.43 | 11.57 | 11.05 | 11.21 | 1,977,183 | -0.21(-1.86%) |
Sep 23, 2008 | 11.89 | 12.34 | 11.35 | 11.43 | 1,966,971 | -0.42(-3.51%) |
Sep 22, 2008 | 12.62 | 12.69 | 11.75 | 11.84 | 1,706,707 | -0.97(-7.55%) |
Sep 19, 2008 | 12.31 | 14.13 | 12.31 | 12.81 | 0 | +0.52(+4.21%) |
Sep 18, 2008 | 11.31 | 12.45 | 10.67 | 12.29 | 3,328,169 | +1.26(+11.47%) |
Sep 17, 2008 | 11.41 | 11.41 | 10.52 | 11.03 | 2,381,139 | -0.56(-4.83%) |
Sep 16, 2008 | 10.68 | 11.59 | 10.63 | 11.59 | 2,820,176 | +0.67(+6.14%) |
Sep 15, 2008 | 10.91 | 11.39 | 10.79 | 10.92 | 2,050,905 | -0.65(-5.58%) |
Sep 12, 2008 | 11.47 | 11.77 | 11.29 | 11.56 | 1,489,047 | +0.02(+0.15%) |
Sep 11, 2008 | 10.96 | 11.61 | 10.87 | 11.55 | 1,592,354 | +0.31(+2.72%) |
Sep 10, 2008 | 11.69 | 11.69 | 11.10 | 11.24 | 2,342,114 | -0.16(-1.41%) |
Sep 09, 2008 | 11.98 | 12.35 | 11.28 | 11.40 | 2,226,643 | -0.74(-6.08%) |
Sep 08, 2008 | 11.95 | 12.30 | 11.84 | 12.14 | 2,231,038 | +0.52(+4.46%) |
Sep 05, 2008 | 11.33 | 11.66 | 10.91 | 11.62 | 0 | +0.24(+2.09%) |
Sep 04, 2008 | 11.88 | 12.00 | 11.34 | 11.38 | 2,216,418 | -0.60(-5.03%) |
Sep 03, 2008 | 12.06 | 12.09 | 11.71 | 11.99 | 1,764,465 | -0.12(-0.98%) |