Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 2.500 | 2.560 | 2.420 | 2.430 | 446,884 | -0.08(-3.19%) |
Aug 28, 2009 | 2.640 | 2.640 | 2.500 | 2.510 | 299,427 | -0.09(-3.46%) |
Aug 27, 2009 | 2.650 | 2.680 | 2.580 | 2.600 | 219,634 | -0.09(-3.35%) |
Aug 26, 2009 | 2.610 | 2.690 | 2.460 | 2.690 | 419,914 | +0.08(+3.07%) |
Aug 25, 2009 | 2.660 | 2.720 | 2.580 | 2.610 | 395,518 | -0.07(-2.61%) |
Aug 24, 2009 | 2.700 | 2.740 | 2.580 | 2.680 | 284,686 | +0.00(+0.00%) |
Aug 21, 2009 | 2.620 | 2.700 | 2.590 | 2.680 | 565,339 | +0.13(+5.10%) |
Aug 20, 2009 | 2.560 | 2.560 | 2.490 | 2.550 | 262,178 | +0.02(+0.79%) |
Aug 19, 2009 | 2.470 | 2.640 | 2.470 | 2.530 | 331,246 | +0.00(+0.00%) |
Aug 18, 2009 | 2.550 | 2.600 | 2.500 | 2.530 | 210,476 | +0.01(+0.40%) |
Aug 17, 2009 | 2.560 | 2.580 | 2.500 | 2.520 | 380,765 | -0.09(-3.45%) |
Aug 14, 2009 | 2.670 | 2.695 | 2.550 | 2.610 | 351,830 | -0.06(-2.25%) |
Aug 13, 2009 | 2.420 | 2.740 | 2.420 | 2.670 | 481,037 | +0.21(+8.54%) |
Aug 12, 2009 | 2.330 | 2.500 | 2.310 | 2.460 | 430,196 | +0.13(+5.58%) |
Aug 11, 2009 | 2.390 | 2.400 | 2.280 | 2.330 | 154,760 | -0.07(-2.92%) |
Aug 10, 2009 | 2.410 | 2.430 | 2.360 | 2.400 | 299,034 | -0.02(-0.83%) |
Aug 07, 2009 | 2.300 | 2.440 | 2.250 | 2.420 | 715,184 | +0.17(+7.56%) |
Aug 06, 2009 | 2.260 | 2.270 | 2.240 | 2.250 | 250,080 | +0.00(+0.00%) |
Aug 05, 2009 | 2.290 | 2.300 | 2.230 | 2.250 | 346,861 | -0.05(-2.17%) |
Aug 04, 2009 | 2.290 | 2.340 | 2.214 | 2.300 | 193,414 | -0.02(-0.86%) |
Aug 03, 2009 | 2.270 | 2.320 | 2.220 | 2.320 | 337,210 | +0.05(+2.20%) |
Jul 31, 2009 | 2.290 | 2.400 | 2.211 | 2.270 | 684,369 | -0.03(-1.30%) |
Jul 30, 2009 | 2.280 | 2.390 | 2.255 | 2.300 | 423,829 | +0.05(+2.22%) |
Jul 29, 2009 | 2.270 | 2.310 | 2.220 | 2.250 | 108,510 | -0.05(-2.17%) |
Jul 28, 2009 | 2.230 | 2.310 | 2.200 | 2.300 | 222,326 | +0.00(+0.00%) |
Jul 27, 2009 | 2.320 | 2.360 | 2.230 | 2.300 | 271,570 | -0.05(-2.13%) |
Jul 24, 2009 | 2.240 | 2.390 | 2.190 | 2.350 | 419,424 | +0.11(+4.91%) |
Jul 23, 2009 | 2.080 | 2.300 | 2.070 | 2.240 | 1,209,041 | +0.15(+7.18%) |
Jul 22, 2009 | 2.030 | 2.100 | 2.000 | 2.090 | 658,052 | +0.11(+5.56%) |
Jul 21, 2009 | 2.230 | 2.230 | 1.970 | 1.980 | 851,976 | +0.00(+0.00%) |
Jul 20, 2009 | 2.090 | 2.100 | 1.980 | 1.980 | 1,331,627 | -0.02(-1.00%) |
Jul 17, 2009 | 2.160 | 2.160 | 1.990 | 2.000 | 617,669 | -0.15(-6.98%) |
Jul 16, 2009 | 2.100 | 2.170 | 2.070 | 2.150 | 237,071 | +0.02(+0.94%) |
Jul 15, 2009 | 2.070 | 2.130 | 2.060 | 2.130 | 481,481 | +0.09(+4.41%) |
Jul 14, 2009 | 2.100 | 2.100 | 1.970 | 2.040 | 462,913 | -0.03(-1.45%) |
Jul 13, 2009 | 1.990 | 2.090 | 1.960 | 2.070 | 380,393 | +0.11(+5.61%) |
Jul 10, 2009 | 1.960 | 2.000 | 1.930 | 1.960 | 121,310 | +0.03(+1.55%) |
Jul 09, 2009 | 1.940 | 2.010 | 1.890 | 1.930 | 309,905 | +0.01(+0.52%) |
Jul 08, 2009 | 2.020 | 2.020 | 1.860 | 1.920 | 401,776 | -0.08(-4.00%) |
Jul 07, 2009 | 1.980 | 2.030 | 1.960 | 2.000 | 313,082 | +0.01(+0.50%) |
Jul 06, 2009 | 1.940 | 2.000 | 1.910 | 1.990 | 314,736 | +0.05(+2.58%) |
Jul 02, 2009 | 2.050 | 2.050 | 1.910 | 1.940 | 407,201 | -0.15(-7.18%) |
Jul 01, 2009 | 2.030 | 2.120 | 2.020 | 2.090 | 243,639 | +0.09(+4.50%) |
Jun 30, 2009 | 1.960 | 2.110 | 1.960 | 2.000 | 499,655 | +0.05(+2.56%) |
Jun 29, 2009 | 2.000 | 2.100 | 1.930 | 1.950 | 630,024 | -0.08(-3.94%) |
Jun 26, 2009 | 1.840 | 2.230 | 1.770 | 2.030 | 1,508,884 | +0.17(+9.14%) |
Jun 25, 2009 | 1.810 | 1.860 | 1.760 | 1.860 | 364,121 | +0.08(+4.49%) |
Jun 24, 2009 | 1.760 | 1.800 | 1.700 | 1.780 | 412,486 | +0.05(+2.89%) |
Jun 23, 2009 | 1.680 | 1.740 | 1.680 | 1.730 | 266,525 | +0.06(+3.59%) |
Jun 22, 2009 | 1.770 | 1.780 | 1.650 | 1.670 | 520,222 | -0.12(-6.70%) |
Jun 19, 2009 | 1.920 | 1.950 | 1.750 | 1.790 | 1,068,157 | -0.09(-4.79%) |
Jun 18, 2009 | 1.920 | 1.920 | 1.850 | 1.880 | 207,427 | -0.01(-0.53%) |
Jun 17, 2009 | 1.840 | 1.980 | 1.805 | 1.890 | 993,319 | +0.01(+0.53%) |
Jun 16, 2009 | 1.780 | 1.900 | 1.730 | 1.880 | 821,718 | +0.13(+7.43%) |
Jun 15, 2009 | 1.740 | 1.750 | 1.660 | 1.750 | 812,320 | +0.01(+0.57%) |
Jun 12, 2009 | 1.750 | 1.750 | 1.640 | 1.740 | 2,541,845 | +0.03(+1.75%) |
Jun 11, 2009 | 1.640 | 1.740 | 1.630 | 1.710 | 3,341,360 | +0.10(+6.21%) |
Jun 10, 2009 | 1.680 | 1.720 | 1.600 | 1.610 | 518,816 | -0.05(-3.01%) |
Jun 09, 2009 | 1.710 | 1.730 | 1.660 | 1.660 | 673,732 | -0.03(-1.78%) |
Jun 08, 2009 | 1.750 | 1.830 | 1.690 | 1.690 | 442,780 | -0.15(-8.15%) |
Jun 05, 2009 | 1.880 | 1.880 | 1.810 | 1.840 | 140,263 | -0.01(-0.54%) |
Jun 04, 2009 | 1.880 | 1.900 | 1.830 | 1.850 | 271,288 | +0.00(+0.00%) |
Jun 03, 2009 | 1.730 | 1.890 | 1.803 | 1.850 | 270,037 | +0.03(+1.65%) |
Jun 02, 2009 | 1.730 | 1.830 | 1.730 | 1.820 | 480,255 | +0.07(+4.00%) |
Jun 01, 2009 | 1.720 | 1.750 | 1.700 | 1.750 | 289,877 | +0.10(+6.06%) |
May 29, 2009 | 1.600 | 1.670 | 1.600 | 1.650 | 623,257 | +0.00(+0.00%) |
May 28, 2009 | 1.690 | 1.710 | 1.630 | 1.650 | 311,861 | -0.02(-1.20%) |
May 27, 2009 | 1.750 | 1.770 | 1.670 | 1.670 | 248,924 | -0.09(-5.11%) |
May 26, 2009 | 1.680 | 1.760 | 1.680 | 1.760 | 278,817 | +0.06(+3.53%) |
May 22, 2009 | 1.680 | 1.750 | 1.680 | 1.700 | 126,885 | +0.03(+1.80%) |
May 21, 2009 | 1.620 | 1.700 | 1.620 | 1.670 | 207,575 | +0.02(+1.21%) |
May 20, 2009 | 1.670 | 1.750 | 1.640 | 1.650 | 282,658 | +0.00(+0.00%) |
May 19, 2009 | 1.810 | 1.820 | 1.650 | 1.650 | 358,394 | -0.13(-7.30%) |
May 18, 2009 | 1.630 | 1.780 | 1.630 | 1.780 | 339,202 | +0.17(+10.56%) |
May 15, 2009 | 1.670 | 1.670 | 1.580 | 1.610 | 208,399 | -0.01(-0.62%) |
May 14, 2009 | 1.570 | 1.670 | 1.570 | 1.620 | 229,522 | +0.04(+2.53%) |
May 13, 2009 | 1.660 | 1.670 | 1.580 | 1.580 | 222,990 | -0.10(-5.95%) |
May 12, 2009 | 1.720 | 1.750 | 1.660 | 1.680 | 143,406 | -0.03(-1.75%) |
May 11, 2009 | 1.730 | 1.750 | 1.690 | 1.710 | 133,319 | -0.06(-3.39%) |
May 08, 2009 | 1.780 | 1.790 | 1.681 | 1.770 | 148,717 | +0.03(+1.72%) |
May 07, 2009 | 1.780 | 1.800 | 1.680 | 1.740 | 282,444 | -0.03(-1.69%) |
May 06, 2009 | 1.740 | 1.790 | 1.740 | 1.770 | 205,737 | +0.06(+3.51%) |
May 05, 2009 | 1.790 | 1.810 | 1.690 | 1.710 | 271,960 | -0.09(-5.00%) |
May 04, 2009 | 1.780 | 1.800 | 1.730 | 1.800 | 217,727 | +0.06(+3.45%) |
May 01, 2009 | 1.720 | 1.770 | 1.710 | 1.740 | 173,430 | -0.02(-1.14%) |
Apr 30, 2009 | 1.800 | 1.820 | 1.720 | 1.760 | 383,868 | -0.03(-1.68%) |
Apr 29, 2009 | 1.670 | 1.800 | 1.670 | 1.790 | 239,025 | +0.13(+7.83%) |
Apr 28, 2009 | 1.680 | 1.740 | 1.640 | 1.660 | 204,730 | -0.03(-1.78%) |
Apr 27, 2009 | 1.800 | 1.800 | 1.670 | 1.690 | 328,669 | -0.16(-8.65%) |
Apr 24, 2009 | 1.790 | 1.860 | 1.750 | 1.850 | 263,950 | +0.07(+3.93%) |
Apr 23, 2009 | 1.900 | 1.905 | 1.750 | 1.780 | 314,852 | -0.12(-6.32%) |
Apr 22, 2009 | 1.840 | 1.920 | 1.800 | 1.900 | 158,007 | +0.02(+1.06%) |
Apr 21, 2009 | 1.760 | 1.900 | 1.760 | 1.880 | 171,104 | +0.12(+6.82%) |
Apr 20, 2009 | 1.920 | 1.920 | 1.760 | 1.760 | 210,130 | -0.21(-10.66%) |
Apr 17, 2009 | 1.990 | 1.990 | 1.910 | 1.970 | 148,239 | -0.01(-0.51%) |
Apr 16, 2009 | 1.900 | 1.990 | 1.890 | 1.980 | 134,471 | +0.07(+3.66%) |
Apr 15, 2009 | 1.790 | 1.910 | 1.770 | 1.910 | 72,508 | +0.11(+6.11%) |
Apr 14, 2009 | 1.890 | 1.920 | 1.800 | 1.800 | 226,821 | -0.10(-5.26%) |
Apr 13, 2009 | 1.830 | 1.900 | 1.780 | 1.900 | 154,804 | +0.07(+3.83%) |
Apr 09, 2009 | 1.830 | 1.870 | 1.780 | 1.830 | 231,440 | +0.05(+2.81%) |
Apr 08, 2009 | 1.760 | 1.790 | 1.730 | 1.780 | 112,913 | +0.03(+1.71%) |
Apr 07, 2009 | 1.750 | 1.850 | 1.750 | 1.750 | 203,935 | -0.08(-4.37%) |
Apr 06, 2009 | 1.830 | 1.850 | 1.740 | 1.830 | 198,034 | -0.02(-1.08%) |
Apr 03, 2009 | 1.810 | 1.870 | 1.650 | 1.850 | 189,897 | +0.04(+2.21%) |
Apr 02, 2009 | 1.640 | 1.820 | 1.640 | 1.810 | 440,155 | +0.22(+13.84%) |
Apr 01, 2009 | 1.490 | 1.590 | 1.460 | 1.590 | 187,489 | +0.07(+4.61%) |
Mar 31, 2009 | 1.600 | 1.640 | 1.510 | 1.520 | 363,549 | -0.05(-3.18%) |
Mar 30, 2009 | 1.600 | 1.600 | 1.510 | 1.570 | 175,460 | -0.13(-7.65%) |
Mar 26, 2009 | 1.630 | 1.700 | 1.580 | 1.700 | 404,734 | +0.10(+6.25%) |
Mar 25, 2009 | 1.580 | 1.700 | 1.480 | 1.600 | 355,563 | +0.05(+3.23%) |
Mar 24, 2009 | 1.670 | 1.700 | 1.550 | 1.550 | 170,776 | -0.15(-8.82%) |
Mar 23, 2009 | 1.620 | 1.700 | 1.500 | 1.700 | 443,782 | +0.11(+6.92%) |
Mar 20, 2009 | 1.670 | 1.670 | 1.520 | 1.590 | 696,753 | -0.06(-3.64%) |
Mar 19, 2009 | 1.560 | 1.650 | 1.540 | 1.650 | 268,961 | +0.11(+7.14%) |
Mar 18, 2009 | 1.700 | 1.750 | 1.380 | 1.540 | 498,807 | -0.16(-9.41%) |
Mar 17, 2009 | 1.500 | 1.700 | 1.470 | 1.700 | 200,100 | +0.20(+13.33%) |
Mar 16, 2009 | 1.500 | 1.510 | 1.420 | 1.500 | 151,704 | +0.02(+1.35%) |
Mar 13, 2009 | 1.450 | 1.500 | 1.380 | 1.480 | 429,183 | +0.03(+2.07%) |
Mar 12, 2009 | 1.260 | 1.470 | 1.250 | 1.450 | 487,435 | +0.19(+15.08%) |
Mar 11, 2009 | 1.240 | 1.320 | 1.240 | 1.260 | 217,206 | +0.02(+1.61%) |
Mar 10, 2009 | 1.100 | 1.240 | 1.100 | 1.240 | 356,731 | +0.18(+16.98%) |
Mar 09, 2009 | 1.220 | 1.250 | 1.060 | 1.060 | 369,935 | -0.17(-13.82%) |
Mar 06, 2009 | 1.240 | 1.250 | 1.210 | 1.230 | 284,922 | +0.04(+3.36%) |
Mar 05, 2009 | 1.370 | 1.430 | 1.170 | 1.190 | 352,303 | -0.22(-15.60%) |
Mar 04, 2009 | 1.440 | 1.550 | 1.390 | 1.410 | 268,591 | -0.02(-1.40%) |
Mar 02, 2009 | 1.420 | 1.540 | 1.420 | 1.430 | 493,102 | +0.01(+0.70%) |
Feb 27, 2009 | 1.460 | 1.620 | 1.400 | 1.420 | 987,180 | -0.06(-4.05%) |
Feb 26, 2009 | 1.630 | 1.660 | 1.480 | 1.480 | 140,954 | -0.14(-8.64%) |
Feb 25, 2009 | 1.670 | 1.670 | 1.540 | 1.620 | 178,954 | -0.06(-3.57%) |
Feb 24, 2009 | 1.500 | 1.700 | 1.500 | 1.680 | 262,220 | +0.20(+13.51%) |
Feb 23, 2009 | 1.610 | 1.630 | 1.480 | 1.480 | 287,561 | -0.12(-7.50%) |
Feb 20, 2009 | 1.630 | 1.680 | 1.560 | 1.600 | 243,020 | -0.05(-3.03%) |
Feb 19, 2009 | 1.790 | 1.830 | 1.650 | 1.650 | 147,502 | -0.11(-6.25%) |
Feb 18, 2009 | 1.850 | 1.850 | 1.760 | 1.760 | 241,147 | -0.07(-3.83%) |
Feb 17, 2009 | 1.930 | 1.940 | 1.830 | 1.830 | 195,543 | -0.15(-7.58%) |
Feb 13, 2009 | 1.920 | 2.000 | 1.900 | 1.980 | 143,393 | +0.06(+3.13%) |
Feb 12, 2009 | 1.870 | 1.940 | 1.860 | 1.920 | 133,121 | +0.01(+0.52%) |
Feb 11, 2009 | 1.940 | 2.010 | 1.890 | 1.910 | 125,439 | -0.02(-1.04%) |
Feb 10, 2009 | 2.120 | 2.130 | 1.930 | 1.930 | 224,986 | -0.21(-9.81%) |
Feb 09, 2009 | 2.140 | 2.160 | 2.080 | 2.140 | 428,715 | -0.02(-0.93%) |
Feb 06, 2009 | 2.090 | 2.170 | 2.030 | 2.160 | 441,146 | +0.13(+6.40%) |
Feb 05, 2009 | 1.870 | 2.050 | 1.870 | 2.030 | 283,301 | +0.14(+7.41%) |
Feb 04, 2009 | 1.920 | 2.010 | 1.780 | 1.890 | 451,562 | -0.04(-2.07%) |
Feb 03, 2009 | 1.880 | 1.940 | 1.790 | 1.930 | 309,106 | +0.06(+3.21%) |
Feb 02, 2009 | 1.750 | 1.970 | 1.728 | 1.870 | 344,685 | +0.10(+5.65%) |
Jan 30, 2009 | 1.930 | 1.940 | 1.770 | 1.770 | 359,890 | -0.14(-7.33%) |
Jan 29, 2009 | 1.890 | 1.950 | 1.730 | 1.910 | 337,034 | +0.04(+2.14%) |
Jan 28, 2009 | 1.720 | 1.870 | 1.680 | 1.870 | 305,442 | +0.18(+10.65%) |
Jan 27, 2009 | 1.650 | 1.700 | 1.640 | 1.690 | 110,665 | +0.05(+3.05%) |
Jan 26, 2009 | 1.570 | 1.650 | 1.560 | 1.640 | 176,233 | +0.08(+5.13%) |
Jan 23, 2009 | 1.590 | 1.630 | 1.510 | 1.560 | 157,200 | -0.02(-1.27%) |
Jan 22, 2009 | 1.700 | 1.720 | 1.580 | 1.580 | 312,306 | -0.17(-9.71%) |
Jan 21, 2009 | 1.680 | 1.760 | 1.600 | 1.750 | 236,787 | +0.09(+5.42%) |
Jan 20, 2009 | 1.780 | 1.780 | 1.660 | 1.660 | 280,232 | -0.15(-8.29%) |
Jan 16, 2009 | 1.810 | 1.830 | 1.680 | 1.810 | 190,646 | +0.02(+1.12%) |
Jan 15, 2009 | 1.740 | 1.800 | 1.650 | 1.790 | 284,657 | +0.05(+2.87%) |
Jan 14, 2009 | 1.950 | 1.980 | 1.740 | 1.740 | 241,146 | -0.24(-12.12%) |
Jan 13, 2009 | 1.950 | 2.020 | 1.940 | 1.980 | 164,360 | +0.03(+1.54%) |
Jan 12, 2009 | 2.040 | 2.070 | 1.950 | 1.950 | 296,810 | -0.08(-3.94%) |
Jan 09, 2009 | 2.200 | 2.200 | 2.020 | 2.030 | 317,868 | -0.17(-7.73%) |
Jan 08, 2009 | 2.060 | 2.210 | 1.990 | 2.200 | 397,089 | +0.14(+6.80%) |
Jan 07, 2009 | 2.150 | 2.200 | 2.050 | 2.060 | 301,655 | -0.12(-5.50%) |
Jan 06, 2009 | 2.180 | 2.220 | 2.140 | 2.180 | 431,571 | +0.03(+1.40%) |
Jan 05, 2009 | 2.370 | 2.370 | 2.140 | 2.150 | 485,638 | -0.21(-8.90%) |
Jan 02, 2009 | 2.350 | 2.400 | 2.250 | 2.360 | 195,290 | +0.02(+0.85%) |
Dec 31, 2008 | 2.180 | 2.350 | 2.150 | 2.340 | 575,871 | +0.17(+7.83%) |
Dec 30, 2008 | 2.070 | 2.200 | 2.070 | 2.170 | 400,217 | +0.12(+5.85%) |
Dec 29, 2008 | 2.020 | 2.090 | 1.990 | 2.050 | 230,081 | +0.02(+0.99%) |
Dec 26, 2008 | 2.060 | 2.060 | 1.980 | 2.030 | 163,739 | -0.03(-1.46%) |
Dec 24, 2008 | 2.090 | 2.120 | 2.030 | 2.060 | 120,556 | -0.02(-0.96%) |
Dec 23, 2008 | 2.220 | 2.220 | 2.030 | 2.080 | 337,216 | -0.12(-5.45%) |
Dec 22, 2008 | 2.280 | 2.280 | 2.100 | 2.200 | 461,030 | -0.08(-3.51%) |
Dec 19, 2008 | 2.210 | 2.280 | 2.110 | 2.280 | 864,314 | +0.11(+5.07%) |
Dec 18, 2008 | 2.090 | 2.180 | 2.070 | 2.170 | 280,641 | +0.08(+3.83%) |
Dec 17, 2008 | 2.000 | 2.120 | 1.980 | 2.090 | 655,056 | +0.07(+3.47%) |
Dec 16, 2008 | 1.990 | 2.080 | 1.980 | 2.020 | 1,009,967 | +0.02(+1.00%) |
Dec 15, 2008 | 1.980 | 2.120 | 1.950 | 2.000 | 227,678 | -0.02(-0.99%) |
Dec 12, 2008 | 1.910 | 2.030 | 1.900 | 2.020 | 234,773 | +0.07(+3.59%) |
Dec 11, 2008 | 2.170 | 2.250 | 1.950 | 1.950 | 237,177 | -0.27(-12.16%) |
Dec 10, 2008 | 2.240 | 2.440 | 2.140 | 2.220 | 277,584 | +0.01(+0.45%) |
Dec 09, 2008 | 2.120 | 2.480 | 2.090 | 2.210 | 569,274 | +0.06(+2.79%) |
Dec 08, 2008 | 2.080 | 2.170 | 1.990 | 2.150 | 445,795 | +0.12(+5.91%) |
Dec 05, 2008 | 1.830 | 2.030 | 1.800 | 2.030 | 394,780 | +0.18(+9.73%) |
Dec 04, 2008 | 1.940 | 2.070 | 1.810 | 1.850 | 344,460 | -0.12(-6.09%) |
Dec 03, 2008 | 1.910 | 2.020 | 1.810 | 1.970 | 241,373 | +0.07(+3.68%) |
Dec 02, 2008 | 1.760 | 1.940 | 1.760 | 1.900 | 334,970 | +0.18(+10.47%) |
Dec 01, 2008 | 2.040 | 2.110 | 1.720 | 1.720 | 421,838 | -0.38(-18.10%) |
Nov 28, 2008 | 2.040 | 2.100 | 1.930 | 2.100 | 179,002 | +0.04(+1.94%) |
Nov 26, 2008 | 1.910 | 2.060 | 1.900 | 2.060 | 353,991 | +0.09(+4.57%) |
Nov 25, 2008 | 1.980 | 2.000 | 1.710 | 1.970 | 471,403 | +0.02(+1.03%) |
Nov 24, 2008 | 1.740 | 1.950 | 1.700 | 1.950 | 601,381 | +0.24(+14.04%) |
Nov 21, 2008 | 1.540 | 1.710 | 1.460 | 1.710 | 499,499 | +0.20(+13.25%) |
Nov 20, 2008 | 1.650 | 1.745 | 1.510 | 1.510 | 454,420 | -0.16(-9.58%) |
Nov 19, 2008 | 1.850 | 1.850 | 1.650 | 1.670 | 197,782 | -0.18(-9.73%) |
Nov 18, 2008 | 1.900 | 1.930 | 1.760 | 1.850 | 272,245 | -0.04(-2.12%) |
Nov 17, 2008 | 1.830 | 1.960 | 1.770 | 1.890 | 216,479 | +0.05(+2.72%) |
Nov 14, 2008 | 2.080 | 2.080 | 1.840 | 1.840 | 274,648 | -0.28(-13.21%) |
Nov 13, 2008 | 1.850 | 2.130 | 1.770 | 2.120 | 430,263 | +0.26(+13.98%) |
Nov 12, 2008 | 1.980 | 2.000 | 1.860 | 1.860 | 280,539 | -0.12(-6.06%) |
Nov 11, 2008 | 1.870 | 2.110 | 1.840 | 1.980 | 465,175 | +0.10(+5.32%) |
Nov 10, 2008 | 1.990 | 1.990 | 1.850 | 1.880 | 434,313 | -0.06(-3.09%) |
Nov 07, 2008 | 1.950 | 1.980 | 1.860 | 1.940 | 483,713 | +0.02(+1.04%) |
Nov 06, 2008 | 2.030 | 2.030 | 1.830 | 1.920 | 620,469 | -0.13(-6.34%) |
Nov 05, 2008 | 2.140 | 2.240 | 2.040 | 2.050 | 1,164,300 | +0.05(+2.50%) |
Nov 04, 2008 | 1.960 | 2.020 | 1.780 | 2.000 | 662,973 | +0.07(+3.63%) |
Nov 03, 2008 | 1.850 | 1.950 | 1.720 | 1.930 | 489,537 | +0.09(+4.89%) |
Oct 31, 2008 | 2.030 | 2.060 | 1.660 | 1.840 | 1,639,855 | -0.22(-10.68%) |
Oct 30, 2008 | 1.940 | 2.070 | 1.890 | 2.060 | 819,847 | +0.16(+8.42%) |
Oct 29, 2008 | 1.940 | 2.070 | 1.860 | 1.900 | 825,048 | -0.03(-1.55%) |
Oct 28, 2008 | 1.860 | 1.940 | 1.750 | 1.930 | 1,071,445 | +0.13(+7.22%) |
Oct 27, 2008 | 1.860 | 1.940 | 1.800 | 1.800 | 220,587 | -0.09(-4.76%) |
Oct 24, 2008 | 1.810 | 1.980 | 1.810 | 1.890 | 299,583 | -0.07(-3.57%) |
Oct 23, 2008 | 1.940 | 1.990 | 1.840 | 1.960 | 419,732 | +0.02(+1.03%) |
Oct 22, 2008 | 2.010 | 2.080 | 1.910 | 1.940 | 567,387 | -0.09(-4.43%) |
Oct 21, 2008 | 2.070 | 2.139 | 1.900 | 2.030 | 598,865 | -0.04(-1.93%) |
Oct 20, 2008 | 1.880 | 2.070 | 1.810 | 2.070 | 905,869 | +0.21(+11.29%) |
Oct 17, 2008 | 1.630 | 2.020 | 1.630 | 1.860 | 1,007,654 | +0.23(+14.11%) |
Oct 16, 2008 | 1.600 | 1.700 | 1.490 | 1.630 | 1,058,050 | +0.02(+1.24%) |
Oct 15, 2008 | 1.710 | 1.760 | 1.450 | 1.610 | 771,489 | -0.12(-6.94%) |
Oct 14, 2008 | 1.950 | 1.950 | 1.710 | 1.730 | 728,849 | -0.13(-6.99%) |
Oct 13, 2008 | 1.900 | 1.990 | 1.770 | 1.860 | 1,808,297 | +0.08(+4.49%) |
Oct 10, 2008 | 1.600 | 1.780 | 1.500 | 1.780 | 1,550,808 | +0.14(+8.54%) |
Oct 09, 2008 | 1.890 | 2.140 | 1.640 | 1.640 | 1,022,639 | -0.20(-10.87%) |
Oct 08, 2008 | 1.940 | 2.110 | 1.750 | 1.840 | 1,215,067 | -0.16(-8.00%) |
Oct 07, 2008 | 2.380 | 2.450 | 2.000 | 2.000 | 917,958 | -0.34(-14.53%) |
Oct 06, 2008 | 2.500 | 2.620 | 2.160 | 2.340 | 823,842 | -0.16(-6.40%) |
Oct 03, 2008 | 2.640 | 2.750 | 2.500 | 2.500 | 578,056 | -0.09(-3.47%) |
Oct 02, 2008 | 2.780 | 2.870 | 2.475 | 2.590 | 2,430,794 | -0.18(-6.50%) |
Oct 01, 2008 | 3.160 | 3.160 | 2.750 | 2.770 | 1,624,459 | -0.60(-17.80%) |
Sep 30, 2008 | 2.610 | 3.380 | 2.580 | 3.370 | 3,009,999 | +0.80(+31.13%) |
Sep 29, 2008 | 2.740 | 2.790 | 2.520 | 2.570 | 1,223,749 | -0.20(-7.22%) |
Sep 26, 2008 | 2.940 | 3.010 | 2.650 | 2.770 | 1,441,208 | -0.22(-7.36%) |
Sep 25, 2008 | 3.040 | 3.040 | 2.930 | 2.990 | 534,556 | +0.01(+0.34%) |
Sep 24, 2008 | 2.950 | 3.050 | 2.910 | 2.980 | 2,104,683 | +0.07(+2.41%) |
Sep 23, 2008 | 2.870 | 2.930 | 2.800 | 2.910 | 636,364 | +0.04(+1.39%) |
Sep 22, 2008 | 3.010 | 3.030 | 2.850 | 2.870 | 813,246 | -0.18(-5.90%) |
Sep 19, 2008 | 3.080 | 3.140 | 2.880 | 3.050 | 3,736,184 | +0.14(+4.81%) |
Sep 18, 2008 | 2.780 | 3.050 | 2.690 | 2.910 | 1,878,340 | +0.21(+7.78%) |
Sep 17, 2008 | 2.870 | 2.890 | 2.680 | 2.700 | 844,364 | -0.21(-7.22%) |
Sep 16, 2008 | 2.920 | 3.070 | 2.860 | 2.910 | 929,471 | -0.08(-2.84%) |
Sep 15, 2008 | 3.000 | 3.080 | 2.930 | 2.995 | 1,248,325 | -0.25(-7.56%) |
Sep 12, 2008 | 3.265 | 3.320 | 3.210 | 3.240 | 2,668,478 | -0.05(-1.52%) |
Sep 11, 2008 | 3.280 | 3.300 | 3.210 | 3.290 | 672,157 | +0.01(+0.30%) |
Sep 10, 2008 | 3.330 | 3.340 | 3.250 | 3.280 | 745,068 | +0.04(+1.23%) |
Sep 09, 2008 | 3.360 | 3.360 | 3.240 | 3.240 | 1,764,457 | -0.08(-2.41%) |
Sep 08, 2008 | 3.470 | 3.490 | 3.290 | 3.320 | 1,703,209 | -0.10(-2.92%) |
Sep 05, 2008 | 3.380 | 3.420 | 3.380 | 3.420 | 790,843 | +0.02(+0.59%) |
Sep 04, 2008 | 3.430 | 3.450 | 3.390 | 3.400 | 1,287,042 | -0.06(-1.73%) |
Sep 03, 2008 | 3.460 | 3.480 | 3.400 | 3.460 | 859,993 | +0.03(+0.87%) |