Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.470 | 6.470 | 6.320 | 6.350 | 2,200,210 | -0.21(-3.20%) |
Aug 28, 2009 | 6.880 | 6.970 | 6.500 | 6.560 | 2,434,871 | -0.25(-3.67%) |
Aug 27, 2009 | 6.570 | 6.870 | 6.320 | 6.810 | 3,456,503 | +0.22(+3.34%) |
Aug 26, 2009 | 6.870 | 6.920 | 6.540 | 6.590 | 2,835,014 | -0.27(-3.94%) |
Aug 25, 2009 | 6.760 | 6.970 | 6.580 | 6.860 | 3,898,119 | +0.23(+3.47%) |
Aug 24, 2009 | 7.120 | 7.430 | 6.540 | 6.630 | 5,559,835 | -0.32(-4.60%) |
Aug 21, 2009 | 7.070 | 7.450 | 6.880 | 6.950 | 6,380,990 | +0.10(+1.46%) |
Aug 20, 2009 | 6.620 | 6.890 | 6.580 | 6.850 | 4,079,753 | +0.25(+3.79%) |
Aug 19, 2009 | 6.240 | 6.730 | 6.140 | 6.600 | 4,849,882 | +0.23(+3.61%) |
Aug 18, 2009 | 5.950 | 6.580 | 5.950 | 6.370 | 5,738,724 | +0.48(+8.15%) |
Aug 17, 2009 | 5.920 | 6.000 | 5.750 | 5.890 | 3,119,194 | -0.43(-6.80%) |
Aug 14, 2009 | 6.610 | 6.700 | 6.250 | 6.320 | 4,676,937 | -0.29(-4.39%) |
Aug 13, 2009 | 6.620 | 6.850 | 6.490 | 6.610 | 4,967,638 | +0.05(+0.76%) |
Aug 12, 2009 | 6.120 | 6.870 | 6.000 | 6.560 | 10,213,680 | +0.45(+7.36%) |
Aug 11, 2009 | 5.940 | 6.300 | 5.770 | 6.110 | 6,813,764 | +0.12(+2.00%) |
Aug 10, 2009 | 5.310 | 6.410 | 5.150 | 5.990 | 14,253,816 | +0.50(+9.11%) |
Aug 07, 2009 | 5.510 | 5.980 | 5.150 | 5.490 | 21,784,488 | +1.22(+28.57%) |
Aug 06, 2009 | 4.130 | 4.540 | 3.950 | 4.270 | 8,352,464 | +0.21(+5.17%) |
Aug 05, 2009 | 4.150 | 4.271 | 3.850 | 4.060 | 3,568,352 | -0.11(-2.64%) |
Aug 04, 2009 | 3.900 | 4.320 | 3.770 | 4.170 | 4,777,106 | +0.25(+6.38%) |
Aug 03, 2009 | 3.470 | 3.990 | 3.450 | 3.920 | 3,825,783 | +0.50(+14.62%) |
Jul 31, 2009 | 3.480 | 3.560 | 3.340 | 3.420 | 1,802,522 | -0.10(-2.84%) |
Jul 30, 2009 | 3.540 | 3.580 | 3.460 | 3.520 | 1,228,786 | +0.03(+0.86%) |
Jul 29, 2009 | 3.650 | 3.650 | 3.390 | 3.490 | 1,387,826 | -0.12(-3.32%) |
Jul 28, 2009 | 3.470 | 3.650 | 3.430 | 3.610 | 1,298,906 | +0.03(+0.84%) |
Jul 27, 2009 | 3.530 | 3.600 | 3.440 | 3.580 | 1,284,849 | +0.00(+0.00%) |
Jul 24, 2009 | 3.320 | 3.600 | 3.250 | 3.580 | 2,166,295 | +0.19(+5.60%) |
Jul 23, 2009 | 3.200 | 3.390 | 3.200 | 3.390 | 2,219,632 | +0.14(+4.31%) |
Jul 22, 2009 | 3.110 | 3.270 | 3.061 | 3.250 | 1,142,330 | +0.08(+2.52%) |
Jul 21, 2009 | 3.330 | 3.390 | 3.050 | 3.170 | 1,801,967 | -0.08(-2.46%) |
Jul 20, 2009 | 3.030 | 3.290 | 3.000 | 3.250 | 2,518,383 | +0.15(+4.84%) |
Jul 17, 2009 | 2.960 | 3.190 | 2.910 | 3.100 | 2,669,145 | -0.02(-0.64%) |
Jul 16, 2009 | 3.100 | 3.250 | 2.960 | 3.120 | 2,081,007 | -0.06(-1.89%) |
Jul 15, 2009 | 3.210 | 3.250 | 3.085 | 3.180 | 2,028,251 | +0.07(+2.25%) |
Jul 14, 2009 | 2.920 | 3.220 | 2.860 | 3.110 | 1,947,830 | +0.20(+6.87%) |
Jul 13, 2009 | 2.780 | 2.910 | 2.670 | 2.910 | 1,833,582 | +0.19(+6.99%) |
Jul 10, 2009 | 2.710 | 2.860 | 2.650 | 2.720 | 1,816,686 | -0.02(-0.73%) |
Jul 09, 2009 | 2.700 | 2.929 | 2.690 | 2.740 | 2,140,121 | +0.05(+1.86%) |
Jul 08, 2009 | 3.000 | 3.120 | 2.550 | 2.690 | 3,711,991 | -0.29(-9.73%) |
Jul 07, 2009 | 3.130 | 3.205 | 2.970 | 2.980 | 1,500,781 | -0.21(-6.58%) |
Jul 06, 2009 | 3.190 | 3.242 | 3.050 | 3.190 | 1,053,066 | -0.02(-0.62%) |
Jul 02, 2009 | 3.400 | 3.440 | 3.210 | 3.210 | 1,453,653 | -0.30(-8.55%) |
Jul 01, 2009 | 3.450 | 3.560 | 3.410 | 3.510 | 1,003,361 | +0.11(+3.24%) |
Jun 30, 2009 | 3.490 | 3.610 | 3.395 | 3.400 | 2,159,348 | -0.09(-2.58%) |
Jun 29, 2009 | 3.810 | 3.840 | 3.420 | 3.490 | 3,814,756 | -0.35(-9.11%) |
Jun 26, 2009 | 3.530 | 3.840 | 3.490 | 3.840 | 3,942,092 | +0.27(+7.56%) |
Jun 25, 2009 | 3.410 | 3.580 | 3.350 | 3.570 | 1,229,642 | +0.17(+5.00%) |
Jun 24, 2009 | 3.360 | 3.540 | 3.350 | 3.400 | 1,450,177 | +0.12(+3.66%) |
Jun 23, 2009 | 3.200 | 3.340 | 3.100 | 3.280 | 1,825,731 | +0.17(+5.47%) |
Jun 22, 2009 | 3.630 | 3.650 | 3.110 | 3.110 | 2,223,923 | -0.49(-13.61%) |
Jun 19, 2009 | 3.590 | 3.800 | 3.550 | 3.600 | 2,971,187 | +0.08(+2.27%) |
Jun 18, 2009 | 3.360 | 3.730 | 3.250 | 3.520 | 3,095,548 | +0.11(+3.23%) |
Jun 17, 2009 | 3.650 | 3.660 | 3.360 | 3.410 | 2,361,254 | -0.27(-7.34%) |
Jun 16, 2009 | 4.010 | 4.200 | 3.650 | 3.680 | 3,521,164 | -0.31(-7.77%) |
Jun 15, 2009 | 3.860 | 4.080 | 3.670 | 3.990 | 3,631,681 | +0.04(+1.01%) |
Jun 12, 2009 | 4.000 | 4.170 | 3.900 | 3.950 | 4,134,735 | -0.30(-7.06%) |
Jun 11, 2009 | 3.630 | 4.500 | 3.620 | 4.250 | 10,500,592 | +0.59(+16.12%) |
Jun 10, 2009 | 3.350 | 3.890 | 3.300 | 3.660 | 7,178,946 | +0.41(+12.62%) |
Jun 09, 2009 | 3.180 | 3.380 | 3.150 | 3.250 | 1,278,965 | +0.09(+2.85%) |
Jun 08, 2009 | 3.190 | 3.330 | 3.070 | 3.160 | 1,385,020 | -0.14(-4.24%) |
Jun 05, 2009 | 3.060 | 3.430 | 3.060 | 3.300 | 2,760,212 | +0.26(+8.55%) |
Jun 04, 2009 | 2.900 | 3.100 | 2.900 | 3.040 | 1,148,193 | +0.04(+1.33%) |
Jun 03, 2009 | 3.010 | 3.020 | 2.800 | 3.000 | 1,381,336 | -0.02(-0.66%) |
Jun 02, 2009 | 3.010 | 3.090 | 2.800 | 3.020 | 1,869,325 | -0.07(-2.27%) |
Jun 01, 2009 | 3.000 | 3.220 | 2.980 | 3.090 | 3,151,988 | +0.18(+6.19%) |
May 29, 2009 | 2.610 | 2.970 | 2.550 | 2.910 | 4,624,160 | +0.32(+12.36%) |
May 28, 2009 | 2.610 | 2.650 | 2.540 | 2.590 | 1,315,577 | -0.01(-0.38%) |
May 27, 2009 | 2.600 | 2.660 | 2.540 | 2.600 | 1,395,647 | -0.01(-0.38%) |
May 26, 2009 | 2.470 | 2.690 | 2.400 | 2.610 | 2,728,353 | +0.16(+6.53%) |
May 22, 2009 | 2.560 | 2.620 | 2.410 | 2.450 | 1,442,769 | -0.08(-3.16%) |
May 21, 2009 | 2.500 | 2.570 | 2.400 | 2.530 | 1,658,404 | +0.02(+0.80%) |
May 20, 2009 | 2.740 | 2.830 | 2.500 | 2.510 | 2,307,577 | -0.15(-5.64%) |
May 19, 2009 | 2.430 | 2.740 | 2.370 | 2.660 | 4,354,404 | +0.27(+11.30%) |
May 18, 2009 | 2.280 | 2.400 | 2.250 | 2.390 | 1,487,926 | +0.14(+6.22%) |
May 15, 2009 | 2.300 | 2.400 | 2.190 | 2.250 | 2,325,442 | +0.00(+0.00%) |
May 14, 2009 | 2.200 | 2.370 | 2.130 | 2.250 | 1,890,422 | +0.01(+0.45%) |
May 13, 2009 | 2.510 | 2.620 | 2.240 | 2.240 | 2,897,677 | -0.34(-13.18%) |
May 12, 2009 | 2.780 | 2.840 | 2.480 | 2.580 | 2,339,477 | -0.14(-5.15%) |
May 11, 2009 | 2.530 | 2.890 | 2.420 | 2.720 | 4,670,203 | +0.20(+7.94%) |
May 08, 2009 | 2.800 | 2.900 | 2.360 | 2.520 | 8,665,683 | -0.96(-27.59%) |
May 07, 2009 | 3.850 | 3.850 | 3.260 | 3.480 | 5,173,800 | -0.22(-5.95%) |
May 06, 2009 | 4.170 | 4.250 | 3.500 | 3.700 | 6,807,711 | -0.05(-1.33%) |
May 05, 2009 | 3.440 | 3.900 | 3.350 | 3.750 | 7,587,848 | +0.50(+15.36%) |
May 04, 2009 | 3.020 | 3.290 | 2.350 | 3.251 | 9,145,555 | +0.96(+41.95%) |
May 01, 2009 | 2.290 | 2.370 | 2.210 | 2.290 | 1,158,878 | +0.04(+1.78%) |
Apr 30, 2009 | 2.400 | 2.430 | 2.250 | 2.250 | 2,090,771 | -0.02(-0.88%) |
Apr 29, 2009 | 2.240 | 2.380 | 2.230 | 2.270 | 1,676,324 | +0.06(+2.71%) |
Apr 28, 2009 | 2.070 | 2.270 | 2.020 | 2.210 | 1,487,018 | +0.12(+5.74%) |
Apr 27, 2009 | 2.170 | 2.290 | 2.010 | 2.090 | 2,776,583 | -0.20(-8.73%) |
Apr 24, 2009 | 2.400 | 2.430 | 2.230 | 2.290 | 1,801,608 | -0.05(-2.14%) |
Apr 23, 2009 | 2.340 | 2.600 | 2.210 | 2.340 | 3,957,091 | +0.00(+0.00%) |
Apr 22, 2009 | 1.920 | 2.490 | 1.900 | 2.340 | 5,724,205 | +0.43(+22.51%) |
Apr 21, 2009 | 1.860 | 1.980 | 1.790 | 1.910 | 2,702,322 | +0.05(+2.69%) |
Apr 20, 2009 | 1.950 | 1.960 | 1.780 | 1.860 | 2,123,597 | -0.12(-6.06%) |
Apr 17, 2009 | 2.070 | 2.150 | 1.930 | 1.980 | 2,754,701 | -0.08(-3.88%) |
Apr 16, 2009 | 1.970 | 2.170 | 1.800 | 2.060 | 3,906,528 | +0.18(+9.57%) |
Apr 15, 2009 | 1.670 | 1.950 | 1.650 | 1.880 | 2,920,292 | +0.20(+11.90%) |
Apr 14, 2009 | 1.720 | 1.740 | 1.610 | 1.680 | 980,848 | -0.04(-2.33%) |
Apr 13, 2009 | 1.630 | 1.720 | 1.590 | 1.720 | 788,638 | +0.08(+4.88%) |
Apr 09, 2009 | 1.570 | 1.660 | 1.550 | 1.640 | 1,627,904 | +0.17(+11.56%) |
Apr 08, 2009 | 1.450 | 1.550 | 1.420 | 1.470 | 1,372,612 | +0.01(+0.68%) |
Apr 07, 2009 | 1.630 | 1.640 | 1.440 | 1.460 | 1,723,074 | -0.20(-12.05%) |
Apr 06, 2009 | 1.760 | 1.800 | 1.580 | 1.660 | 1,813,673 | -0.14(-7.78%) |
Apr 03, 2009 | 1.790 | 1.910 | 1.510 | 1.800 | 1,903,382 | +0.03(+1.69%) |
Apr 02, 2009 | 1.530 | 1.900 | 1.460 | 1.770 | 4,529,159 | +0.31(+21.23%) |
Apr 01, 2009 | 1.250 | 1.460 | 1.190 | 1.460 | 3,147,143 | +0.27(+22.69%) |
Mar 31, 2009 | 1.200 | 1.270 | 1.150 | 1.190 | 1,424,957 | +0.03(+2.59%) |
Mar 30, 2009 | 1.180 | 1.220 | 1.160 | 1.160 | 724,234 | -0.11(-8.66%) |
Mar 26, 2009 | 1.250 | 1.270 | 1.160 | 1.270 | 966,301 | +0.04(+3.25%) |
Mar 25, 2009 | 1.250 | 1.310 | 1.130 | 1.230 | 1,795,426 | -0.01(-0.81%) |
Mar 24, 2009 | 1.180 | 1.250 | 1.150 | 1.240 | 1,085,898 | +0.05(+4.20%) |
Mar 23, 2009 | 1.140 | 1.200 | 1.100 | 1.190 | 1,345,642 | +0.08(+7.21%) |
Mar 20, 2009 | 1.200 | 1.210 | 1.110 | 1.110 | 1,399,048 | -0.09(-7.50%) |
Mar 19, 2009 | 1.120 | 1.200 | 1.020 | 1.200 | 2,537,702 | +0.06(+5.26%) |
Mar 18, 2009 | 1.210 | 1.310 | 1.000 | 1.140 | 4,611,498 | -0.27(-19.15%) |
Mar 17, 2009 | 1.320 | 1.420 | 1.310 | 1.410 | 500,066 | +0.09(+6.82%) |
Mar 16, 2009 | 1.370 | 1.400 | 1.300 | 1.320 | 741,555 | -0.04(-2.94%) |
Mar 13, 2009 | 1.390 | 1.480 | 1.300 | 1.360 | 795,426 | -0.02(-1.45%) |
Mar 12, 2009 | 1.280 | 1.380 | 1.260 | 1.380 | 1,050,835 | +0.10(+7.81%) |
Mar 11, 2009 | 1.290 | 1.310 | 1.230 | 1.280 | 885,010 | +0.00(+0.00%) |
Mar 10, 2009 | 1.160 | 1.280 | 1.150 | 1.280 | 1,122,078 | +0.15(+13.27%) |
Mar 09, 2009 | 1.130 | 1.200 | 1.120 | 1.130 | 670,380 | -0.06(-5.04%) |
Mar 06, 2009 | 1.190 | 1.190 | 1.140 | 1.190 | 753,645 | +0.05(+4.39%) |
Mar 05, 2009 | 1.240 | 1.270 | 1.130 | 1.140 | 1,092,958 | -0.16(-12.31%) |
Mar 04, 2009 | 1.210 | 1.310 | 1.160 | 1.300 | 1,076,261 | +0.16(+14.04%) |
Mar 02, 2009 | 1.190 | 1.260 | 1.140 | 1.140 | 704,299 | -0.08(-6.56%) |
Feb 27, 2009 | 1.250 | 1.280 | 1.180 | 1.220 | 934,888 | -0.04(-3.17%) |
Feb 26, 2009 | 1.500 | 1.500 | 1.250 | 1.260 | 1,153,150 | -0.19(-13.10%) |
Feb 25, 2009 | 1.370 | 1.580 | 1.230 | 1.450 | 2,245,482 | +0.08(+5.84%) |
Feb 24, 2009 | 1.170 | 1.390 | 1.120 | 1.370 | 2,197,697 | +0.22(+19.13%) |
Feb 23, 2009 | 1.160 | 1.230 | 1.120 | 1.150 | 817,219 | +0.00(+0.00%) |
Feb 20, 2009 | 1.350 | 1.350 | 1.140 | 1.150 | 2,805,791 | -0.06(-4.96%) |
Feb 19, 2009 | 1.160 | 1.250 | 1.160 | 1.210 | 976,205 | +0.03(+2.54%) |
Feb 18, 2009 | 1.310 | 1.350 | 1.160 | 1.180 | 1,856,948 | -0.07(-5.60%) |
Feb 17, 2009 | 1.210 | 1.340 | 1.160 | 1.250 | 1,955,256 | +0.01(+0.81%) |
Feb 13, 2009 | 1.290 | 1.310 | 1.210 | 1.240 | 965,701 | -0.04(-3.13%) |
Feb 12, 2009 | 1.250 | 1.290 | 1.200 | 1.280 | 492,256 | +0.04(+3.23%) |
Feb 11, 2009 | 1.210 | 1.280 | 1.210 | 1.240 | 826,758 | +0.04(+3.33%) |
Feb 10, 2009 | 1.240 | 1.290 | 1.200 | 1.200 | 911,457 | +0.01(+0.84%) |
Feb 09, 2009 | 1.300 | 1.310 | 1.180 | 1.190 | 2,099,322 | -0.12(-9.16%) |
Feb 06, 2009 | 1.260 | 1.330 | 1.200 | 1.310 | 1,298,104 | +0.05(+3.97%) |
Feb 05, 2009 | 1.190 | 1.260 | 1.170 | 1.260 | 821,769 | +0.06(+5.00%) |
Feb 04, 2009 | 1.210 | 1.240 | 1.180 | 1.200 | 502,804 | -0.02(-1.64%) |
Feb 03, 2009 | 1.200 | 1.220 | 1.190 | 1.220 | 738,912 | +0.03(+2.52%) |
Feb 02, 2009 | 1.190 | 1.220 | 1.160 | 1.190 | 784,865 | -0.01(-0.83%) |
Jan 30, 2009 | 1.210 | 1.240 | 1.120 | 1.200 | 709,366 | +0.00(+0.00%) |
Jan 29, 2009 | 1.290 | 1.294 | 1.190 | 1.200 | 515,484 | -0.11(-8.40%) |
Jan 28, 2009 | 1.270 | 1.310 | 1.260 | 1.310 | 950,439 | +0.06(+4.80%) |
Jan 27, 2009 | 1.210 | 1.280 | 1.190 | 1.250 | 493,315 | +0.04(+3.31%) |
Jan 26, 2009 | 1.150 | 1.235 | 1.150 | 1.210 | 562,563 | +0.05(+4.31%) |
Jan 23, 2009 | 1.150 | 1.210 | 1.150 | 1.160 | 844,512 | -0.02(-1.69%) |
Jan 22, 2009 | 1.250 | 1.260 | 1.170 | 1.180 | 678,900 | -0.09(-7.09%) |
Jan 21, 2009 | 1.230 | 1.320 | 1.150 | 1.270 | 1,131,501 | +0.08(+6.72%) |
Jan 20, 2009 | 1.370 | 1.370 | 1.100 | 1.190 | 1,322,847 | -0.21(-15.00%) |
Jan 16, 2009 | 1.420 | 1.430 | 1.320 | 1.400 | 1,390,578 | +0.06(+4.48%) |
Jan 15, 2009 | 1.240 | 1.340 | 1.210 | 1.340 | 1,341,903 | +0.10(+8.06%) |
Jan 14, 2009 | 1.180 | 1.250 | 1.160 | 1.240 | 1,314,763 | +0.04(+3.33%) |
Jan 13, 2009 | 1.160 | 1.300 | 1.160 | 1.200 | 1,181,774 | +0.04(+3.45%) |
Jan 12, 2009 | 1.350 | 1.350 | 1.160 | 1.160 | 1,406,537 | -0.16(-12.12%) |
Jan 09, 2009 | 1.340 | 1.460 | 1.310 | 1.320 | 723,393 | -0.09(-6.38%) |
Jan 08, 2009 | 1.320 | 1.450 | 1.320 | 1.410 | 833,298 | +0.00(+0.00%) |
Jan 07, 2009 | 1.510 | 1.630 | 1.400 | 1.410 | 1,338,583 | -0.14(-9.03%) |
Jan 06, 2009 | 1.560 | 1.590 | 1.421 | 1.550 | 1,497,984 | +0.02(+1.31%) |
Jan 05, 2009 | 1.420 | 1.560 | 1.270 | 1.530 | 1,579,613 | +0.13(+9.29%) |
Jan 02, 2009 | 1.240 | 1.420 | 1.230 | 1.400 | 1,017,252 | +0.16(+12.90%) |
Dec 31, 2008 | 1.130 | 1.270 | 1.130 | 1.240 | 1,697,723 | +0.08(+6.90%) |
Dec 30, 2008 | 1.110 | 1.190 | 1.050 | 1.160 | 1,579,429 | +0.05(+4.50%) |
Dec 29, 2008 | 1.210 | 1.210 | 1.109 | 1.110 | 1,084,798 | -0.10(-8.26%) |
Dec 26, 2008 | 1.220 | 1.220 | 1.170 | 1.210 | 558,328 | -0.01(-0.82%) |
Dec 24, 2008 | 1.160 | 1.260 | 1.150 | 1.220 | 459,228 | +0.04(+3.39%) |
Dec 23, 2008 | 1.360 | 1.400 | 1.150 | 1.180 | 1,784,659 | -0.18(-13.24%) |
Dec 22, 2008 | 1.400 | 1.450 | 1.280 | 1.360 | 1,525,991 | -0.07(-4.90%) |
Dec 19, 2008 | 1.520 | 1.580 | 1.390 | 1.430 | 2,480,178 | -0.04(-2.72%) |
Dec 18, 2008 | 1.470 | 1.560 | 1.440 | 1.470 | 1,329,388 | -0.01(-0.68%) |
Dec 17, 2008 | 1.380 | 1.600 | 1.370 | 1.480 | 1,425,335 | +0.03(+2.07%) |
Dec 16, 2008 | 1.420 | 1.490 | 1.370 | 1.450 | 1,400,630 | +0.06(+4.32%) |
Dec 15, 2008 | 1.500 | 1.570 | 1.360 | 1.390 | 962,223 | -0.13(-8.55%) |
Dec 12, 2008 | 1.410 | 1.520 | 1.360 | 1.520 | 883,026 | +0.02(+1.33%) |
Dec 11, 2008 | 1.670 | 1.690 | 1.460 | 1.500 | 1,029,043 | -0.19(-11.24%) |
Dec 10, 2008 | 1.670 | 1.750 | 1.600 | 1.690 | 828,206 | +0.04(+2.42%) |
Dec 09, 2008 | 1.780 | 1.830 | 1.510 | 1.650 | 1,794,476 | -0.10(-5.71%) |
Dec 08, 2008 | 1.400 | 1.810 | 1.399 | 1.750 | 3,292,208 | +0.37(+26.81%) |
Dec 05, 2008 | 1.310 | 1.410 | 1.200 | 1.380 | 1,421,702 | +0.11(+8.66%) |
Dec 04, 2008 | 1.400 | 1.450 | 1.270 | 1.270 | 1,397,681 | -0.18(-12.41%) |
Dec 03, 2008 | 1.420 | 1.470 | 1.230 | 1.450 | 1,668,862 | +0.12(+9.02%) |
Dec 02, 2008 | 1.350 | 1.420 | 1.250 | 1.330 | 1,391,254 | -0.03(-2.21%) |
Dec 01, 2008 | 1.250 | 1.400 | 1.180 | 1.360 | 2,011,316 | +0.09(+7.09%) |
Nov 28, 2008 | 1.110 | 1.270 | 1.100 | 1.270 | 1,105,055 | +0.14(+12.39%) |
Nov 26, 2008 | 1.010 | 1.150 | 1.000 | 1.130 | 2,158,989 | +0.09(+8.65%) |
Nov 25, 2008 | 1.120 | 1.180 | 1.010 | 1.040 | 2,326,031 | -0.12(-10.34%) |
Nov 24, 2008 | 1.050 | 1.180 | 1.040 | 1.160 | 1,563,348 | +0.12(+11.54%) |
Nov 21, 2008 | 0.9800 | 1.040 | 0.8800 | 1.040 | 1,394,722 | +0.10(+10.64%) |
Nov 20, 2008 | 1.000 | 1.000 | 0.9000 | 0.9400 | 1,905,168 | -0.10(-9.62%) |
Nov 19, 2008 | 1.140 | 1.140 | 1.030 | 1.040 | 1,597,424 | -0.10(-8.77%) |
Nov 18, 2008 | 1.140 | 1.140 | 1.080 | 1.140 | 1,894,610 | +0.00(+0.00%) |
Nov 17, 2008 | 1.150 | 1.185 | 1.100 | 1.140 | 1,718,518 | +0.00(+0.00%) |
Nov 14, 2008 | 1.090 | 1.360 | 1.050 | 1.140 | 6,435,220 | +0.09(+8.47%) |
Nov 13, 2008 | 1.150 | 1.250 | 0.7900 | 1.051 | 16,246,116 | -0.85(-44.68%) |
Nov 12, 2008 | 2.050 | 2.150 | 1.900 | 1.900 | 2,947,900 | -0.25(-11.63%) |
Nov 11, 2008 | 2.390 | 2.390 | 2.070 | 2.150 | 1,868,485 | -0.27(-11.16%) |
Nov 10, 2008 | 2.360 | 2.480 | 2.250 | 2.420 | 2,281,133 | +0.19(+8.52%) |
Nov 07, 2008 | 2.290 | 2.370 | 2.110 | 2.230 | 1,521,661 | +0.13(+6.19%) |
Nov 06, 2008 | 2.270 | 2.380 | 2.020 | 2.100 | 3,568,004 | -0.26(-11.02%) |
Nov 05, 2008 | 3.220 | 3.310 | 2.300 | 2.360 | 6,659,247 | -1.04(-30.59%) |
Nov 04, 2008 | 3.350 | 3.570 | 3.160 | 3.400 | 6,006,700 | +0.24(+7.59%) |
Nov 03, 2008 | 2.970 | 3.220 | 2.460 | 3.160 | 6,726,743 | +0.65(+25.90%) |
Oct 31, 2008 | 2.050 | 2.590 | 2.010 | 2.510 | 2,955,633 | +0.42(+20.10%) |
Oct 30, 2008 | 1.920 | 2.110 | 1.900 | 2.090 | 2,925,409 | +0.26(+14.21%) |
Oct 29, 2008 | 1.830 | 1.940 | 1.720 | 1.830 | 2,148,741 | +0.04(+2.23%) |
Oct 28, 2008 | 1.750 | 1.790 | 1.670 | 1.790 | 1,414,507 | +0.11(+6.55%) |
Oct 27, 2008 | 1.760 | 1.830 | 1.680 | 1.680 | 1,284,646 | -0.04(-2.33%) |
Oct 24, 2008 | 1.720 | 1.850 | 1.680 | 1.720 | 1,724,700 | -0.09(-4.97%) |
Oct 23, 2008 | 1.930 | 1.970 | 1.750 | 1.810 | 1,307,990 | -0.07(-3.72%) |
Oct 22, 2008 | 2.100 | 2.104 | 1.860 | 1.880 | 1,536,092 | -0.27(-12.56%) |
Oct 21, 2008 | 2.240 | 2.290 | 2.150 | 2.150 | 1,067,152 | -0.04(-1.83%) |
Oct 20, 2008 | 2.250 | 2.300 | 2.140 | 2.190 | 2,177,724 | +0.00(+0.00%) |
Oct 17, 2008 | 2.070 | 2.570 | 1.840 | 2.190 | 1,422,764 | -0.01(-0.45%) |
Oct 16, 2008 | 2.060 | 2.230 | 1.850 | 2.200 | 2,247,639 | +0.28(+14.58%) |
Oct 15, 2008 | 2.180 | 2.230 | 1.850 | 1.920 | 1,953,435 | -0.23(-10.70%) |
Oct 14, 2008 | 2.790 | 2.810 | 2.090 | 2.150 | 2,383,260 | -0.33(-13.31%) |
Oct 13, 2008 | 2.360 | 2.500 | 2.260 | 2.480 | 2,127,410 | +0.35(+16.43%) |
Oct 10, 2008 | 1.750 | 2.240 | 1.660 | 2.130 | 4,422,294 | +0.23(+12.11%) |
Oct 09, 2008 | 2.530 | 2.600 | 1.750 | 1.900 | 3,673,255 | -0.55(-22.45%) |
Oct 08, 2008 | 2.250 | 2.550 | 2.160 | 2.450 | 2,886,324 | +0.10(+4.26%) |
Oct 07, 2008 | 2.750 | 2.770 | 2.320 | 2.350 | 2,648,347 | -0.24(-9.27%) |
Oct 06, 2008 | 3.120 | 3.130 | 2.500 | 2.590 | 3,592,137 | -0.74(-22.22%) |
Oct 03, 2008 | 3.590 | 3.690 | 3.330 | 3.330 | 1,660,732 | -0.24(-6.72%) |
Oct 02, 2008 | 3.500 | 3.650 | 3.490 | 3.570 | 1,440,537 | -0.01(-0.28%) |
Oct 01, 2008 | 3.520 | 3.650 | 3.380 | 3.580 | 1,536,416 | +0.00(+0.00%) |
Sep 30, 2008 | 3.730 | 3.730 | 3.510 | 3.580 | 1,577,722 | -0.09(-2.45%) |
Sep 29, 2008 | 3.750 | 3.880 | 3.610 | 3.670 | 2,086,555 | -0.26(-6.62%) |
Sep 26, 2008 | 4.000 | 4.150 | 3.830 | 3.930 | 1,728,598 | -0.30(-7.09%) |
Sep 25, 2008 | 4.140 | 4.270 | 4.100 | 4.230 | 1,707,175 | +0.08(+1.93%) |
Sep 24, 2008 | 4.040 | 4.260 | 4.000 | 4.150 | 1,725,703 | +0.16(+4.01%) |
Sep 23, 2008 | 4.010 | 4.190 | 3.970 | 3.990 | 1,302,729 | +0.00(+0.00%) |
Sep 22, 2008 | 4.100 | 4.240 | 3.921 | 3.990 | 2,127,611 | -0.13(-3.16%) |
Sep 19, 2008 | 4.290 | 4.290 | 3.930 | 4.120 | 5,831,249 | +0.39(+10.46%) |
Sep 18, 2008 | 3.950 | 4.130 | 3.530 | 3.730 | 4,312,121 | -0.14(-3.62%) |
Sep 17, 2008 | 3.770 | 4.380 | 3.720 | 3.870 | 4,249,295 | +0.05(+1.31%) |
Sep 16, 2008 | 4.030 | 4.070 | 3.680 | 3.820 | 4,115,060 | -0.27(-6.60%) |
Sep 15, 2008 | 4.260 | 4.470 | 4.070 | 4.090 | 3,363,522 | -0.41(-9.11%) |
Sep 12, 2008 | 4.450 | 4.550 | 4.370 | 4.500 | 2,158,033 | -0.06(-1.32%) |
Sep 11, 2008 | 4.430 | 4.600 | 4.290 | 4.560 | 2,618,161 | -0.05(-1.08%) |
Sep 10, 2008 | 4.600 | 4.740 | 4.360 | 4.610 | 2,650,975 | +0.01(+0.22%) |
Sep 09, 2008 | 4.960 | 5.350 | 4.510 | 4.600 | 6,576,343 | -0.47(-9.27%) |
Sep 08, 2008 | 4.790 | 5.090 | 4.370 | 5.070 | 5,642,188 | +0.46(+9.98%) |
Sep 05, 2008 | 4.490 | 4.700 | 4.360 | 4.610 | 3,573,507 | +0.13(+2.90%) |
Sep 04, 2008 | 4.750 | 4.870 | 4.350 | 4.480 | 3,305,929 | -0.31(-6.47%) |
Sep 03, 2008 | 4.220 | 4.870 | 4.200 | 4.790 | 7,270,164 | +0.57(+13.51%) |