Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.312 | 3.345 | 3.273 | 3.306 | 162,563 | +0.05(+1.42%) |
Jul 30, 2009 | 3.299 | 3.379 | 3.213 | 3.260 | 218,846 | -0.04(-1.20%) |
Jul 29, 2009 | 3.312 | 3.365 | 3.273 | 3.299 | 115,121 | -0.03(-0.99%) |
Jul 28, 2009 | 3.345 | 3.372 | 3.233 | 3.332 | 219,925 | -0.04(-1.18%) |
Jul 27, 2009 | 3.379 | 3.379 | 3.352 | 3.372 | 194,461 | +0.04(+1.19%) |
Jul 24, 2009 | 3.240 | 3.385 | 3.227 | 3.332 | 2,410 | +0.12(+3.70%) |
Jul 23, 2009 | 3.121 | 3.233 | 3.114 | 3.213 | 285,635 | +0.08(+2.53%) |
Jul 22, 2009 | 3.101 | 3.167 | 3.101 | 3.134 | 88,757 | +0.03(+1.07%) |
Jul 21, 2009 | 3.154 | 3.154 | 3.074 | 3.101 | 197,499 | -0.04(-1.26%) |
Jul 20, 2009 | 3.220 | 3.220 | 3.081 | 3.141 | 199,886 | -0.03(-0.84%) |
Jul 17, 2009 | 3.273 | 3.273 | 3.141 | 3.167 | 173,911 | -0.07(-2.24%) |
Jul 16, 2009 | 3.233 | 3.240 | 3.141 | 3.240 | 188,946 | +0.10(+3.16%) |
Jul 15, 2009 | 3.041 | 3.266 | 3.008 | 3.141 | 358,886 | +0.13(+4.17%) |
Jul 14, 2009 | 3.041 | 3.041 | 2.982 | 3.015 | 226,371 | -0.01(-0.44%) |
Jul 13, 2009 | 2.988 | 3.041 | 2.942 | 3.028 | 344,904 | -0.01(-0.22%) |
Jul 10, 2009 | 3.154 | 3.240 | 3.002 | 3.035 | 791,228 | -0.13(-3.98%) |
Jul 09, 2009 | 3.074 | 3.193 | 3.048 | 3.160 | 202,773 | +0.09(+2.80%) |
Jul 08, 2009 | 3.279 | 3.279 | 3.008 | 3.074 | 460,466 | -0.20(-6.25%) |
Jul 07, 2009 | 3.379 | 3.379 | 3.279 | 3.279 | 365,544 | -0.05(-1.39%) |
Jul 06, 2009 | 3.438 | 3.465 | 3.266 | 3.326 | 560,870 | -0.14(-4.01%) |
Jul 02, 2009 | 3.491 | 3.491 | 3.372 | 3.465 | 179,823 | -0.05(-1.50%) |
Jul 01, 2009 | 3.504 | 3.537 | 3.332 | 3.517 | 264,420 | +0.20(+5.98%) |
Jun 30, 2009 | 3.577 | 3.577 | 3.227 | 3.319 | 470,589 | -0.22(-6.17%) |
Jun 29, 2009 | 3.676 | 3.676 | 3.517 | 3.537 | 361,020 | -0.17(-4.46%) |
Jun 26, 2009 | 3.286 | 3.703 | 3.240 | 3.703 | 2,393,583 | +0.42(+12.68%) |
Jun 25, 2009 | 3.154 | 3.306 | 3.134 | 3.286 | 283,090 | +0.12(+3.76%) |
Jun 24, 2009 | 3.352 | 3.352 | 3.134 | 3.167 | 399,603 | -0.19(-5.52%) |
Jun 23, 2009 | 3.511 | 3.729 | 3.273 | 3.352 | 381,797 | -0.17(-4.70%) |
Jun 22, 2009 | 3.597 | 3.643 | 3.438 | 3.517 | 155,902 | -0.12(-3.27%) |
Jun 19, 2009 | 3.577 | 3.729 | 3.570 | 3.636 | 204,618 | +0.07(+1.85%) |
Jun 18, 2009 | 3.643 | 3.650 | 3.544 | 3.570 | 175,888 | -0.07(-1.82%) |
Jun 17, 2009 | 3.676 | 3.709 | 3.405 | 3.636 | 230,349 | +0.09(+2.61%) |
Jun 16, 2009 | 3.431 | 3.557 | 3.379 | 3.544 | 215,407 | +0.04(+1.13%) |
Jun 15, 2009 | 3.722 | 3.736 | 3.379 | 3.504 | 280,327 | -0.20(-5.36%) |
Jun 12, 2009 | 3.722 | 3.736 | 3.670 | 3.703 | 126,856 | -0.03(-0.71%) |
Jun 11, 2009 | 3.676 | 3.755 | 3.676 | 3.729 | 173,266 | +0.04(+1.08%) |
Jun 10, 2009 | 3.762 | 3.769 | 3.670 | 3.689 | 210,776 | -0.05(-1.41%) |
Jun 09, 2009 | 3.755 | 3.769 | 3.689 | 3.742 | 143,549 | +0.01(+0.18%) |
Jun 08, 2009 | 3.683 | 3.736 | 3.670 | 3.736 | 170,813 | +0.03(+0.89%) |
Jun 05, 2009 | 3.736 | 3.795 | 3.663 | 3.703 | 236,642 | -0.02(-0.53%) |
Jun 04, 2009 | 3.941 | 3.941 | 3.670 | 3.722 | 485,593 | -0.01(-0.18%) |
Jun 03, 2009 | 3.683 | 3.729 | 3.584 | 3.729 | 200,715 | +0.06(+1.62%) |
Jun 02, 2009 | 3.537 | 3.670 | 3.451 | 3.670 | 357,688 | +0.22(+6.53%) |
Jun 01, 2009 | 3.465 | 3.603 | 3.379 | 3.445 | 282,394 | +0.05(+1.56%) |
May 29, 2009 | 3.293 | 3.425 | 3.273 | 3.392 | 733,353 | +0.13(+3.85%) |
May 28, 2009 | 2.982 | 3.279 | 2.975 | 3.266 | 258,789 | +0.23(+7.63%) |
May 27, 2009 | 3.015 | 3.088 | 2.969 | 3.035 | 223,989 | +0.03(+0.88%) |
May 26, 2009 | 2.969 | 3.041 | 2.922 | 3.008 | 242,592 | +0.07(+2.48%) |
May 22, 2009 | 2.810 | 2.942 | 2.810 | 2.936 | 145,733 | +0.10(+3.50%) |
May 21, 2009 | 2.909 | 2.934 | 2.810 | 2.836 | 130,737 | -0.11(-3.60%) |
May 20, 2009 | 2.909 | 2.942 | 2.908 | 2.942 | 158,399 | +0.03(+1.14%) |
May 19, 2009 | 2.856 | 2.909 | 2.810 | 2.909 | 258,523 | +0.06(+2.09%) |
May 18, 2009 | 2.836 | 2.876 | 2.810 | 2.850 | 103,717 | +0.04(+1.41%) |
May 15, 2009 | 2.823 | 2.850 | 2.770 | 2.810 | 170,180 | -0.01(-0.47%) |
May 14, 2009 | 2.645 | 2.823 | 2.645 | 2.823 | 140,124 | +0.18(+6.75%) |
May 13, 2009 | 2.856 | 2.856 | 2.625 | 2.645 | 294,045 | -0.21(-7.41%) |
May 12, 2009 | 2.955 | 2.955 | 2.764 | 2.856 | 395,779 | +0.11(+4.10%) |
May 11, 2009 | 2.830 | 2.843 | 2.731 | 2.744 | 158,629 | +0.00(+0.00%) |
May 08, 2009 | 2.836 | 2.836 | 2.731 | 2.744 | 209,452 | -0.01(-0.24%) |
May 07, 2009 | 2.777 | 2.810 | 2.737 | 2.750 | 197,973 | -0.03(-0.95%) |
May 06, 2009 | 2.784 | 2.843 | 2.737 | 2.777 | 150,215 | -0.01(-0.24%) |
May 05, 2009 | 2.678 | 2.784 | 2.665 | 2.784 | 123,170 | +0.11(+4.21%) |
May 04, 2009 | 2.671 | 2.698 | 2.645 | 2.671 | 192,690 | -0.05(-1.70%) |
May 01, 2009 | 2.715 | 2.724 | 2.678 | 2.717 | 57,110 | +0.03(+0.98%) |
Apr 30, 2009 | 2.737 | 2.744 | 2.665 | 2.691 | 73,424 | -0.01(-0.25%) |
Apr 29, 2009 | 2.658 | 2.770 | 2.658 | 2.698 | 161,741 | +0.03(+1.24%) |
Apr 28, 2009 | 2.618 | 2.717 | 2.612 | 2.665 | 171,173 | +0.03(+1.26%) |
Apr 27, 2009 | 2.731 | 2.777 | 2.479 | 2.631 | 288,780 | -0.13(-4.56%) |
Apr 24, 2009 | 2.817 | 2.843 | 2.711 | 2.757 | 162,528 | -0.05(-1.88%) |
Apr 23, 2009 | 2.803 | 2.848 | 2.764 | 2.810 | 351,422 | +0.07(+2.66%) |
Apr 22, 2009 | 2.790 | 2.810 | 2.698 | 2.737 | 70,506 | -0.03(-0.96%) |
Apr 21, 2009 | 2.717 | 2.823 | 2.717 | 2.764 | 95,695 | +0.05(+1.72%) |
Apr 20, 2009 | 2.836 | 2.836 | 2.684 | 2.717 | 128,936 | -0.06(-2.16%) |
Apr 17, 2009 | 2.764 | 2.874 | 2.744 | 2.777 | 225,590 | +0.05(+1.70%) |
Apr 16, 2009 | 2.665 | 2.744 | 2.625 | 2.731 | 142,152 | +0.11(+4.29%) |
Apr 15, 2009 | 2.579 | 2.625 | 2.559 | 2.618 | 50,275 | +0.03(+1.28%) |
Apr 14, 2009 | 2.519 | 2.625 | 2.519 | 2.585 | 82,243 | +0.05(+1.82%) |
Apr 13, 2009 | 2.605 | 2.645 | 2.493 | 2.539 | 121,900 | -0.09(-3.27%) |
Apr 09, 2009 | 2.592 | 2.638 | 2.572 | 2.625 | 86,106 | +0.05(+1.79%) |
Apr 08, 2009 | 2.532 | 2.645 | 2.532 | 2.579 | 113,240 | +0.02(+0.78%) |
Apr 07, 2009 | 2.579 | 2.625 | 2.532 | 2.559 | 76,110 | -0.09(-3.49%) |
Apr 06, 2009 | 2.598 | 2.698 | 2.546 | 2.651 | 153,104 | +0.06(+2.29%) |
Apr 03, 2009 | 2.546 | 2.631 | 2.499 | 2.592 | 94,884 | +0.08(+3.16%) |
Apr 02, 2009 | 2.526 | 2.631 | 2.486 | 2.512 | 197,245 | +0.00(+0.00%) |
Apr 01, 2009 | 2.426 | 2.585 | 2.413 | 2.512 | 109,926 | +0.03(+1.06%) |
Mar 31, 2009 | 2.420 | 2.592 | 2.420 | 2.486 | 125,616 | +0.08(+3.30%) |
Mar 30, 2009 | 2.711 | 2.711 | 2.407 | 2.407 | 209,422 | -0.50(-17.27%) |
Mar 26, 2009 | 2.889 | 2.909 | 2.823 | 2.909 | 147,312 | +0.15(+5.26%) |
Mar 25, 2009 | 2.790 | 2.949 | 2.671 | 2.764 | 350,623 | -0.02(-0.71%) |
Mar 24, 2009 | 2.671 | 2.830 | 2.579 | 2.784 | 190,683 | +0.15(+5.78%) |
Mar 23, 2009 | 2.539 | 2.638 | 2.532 | 2.631 | 177,836 | +0.19(+7.86%) |
Mar 20, 2009 | 2.493 | 2.493 | 2.413 | 2.440 | 40,640 | -0.01(-0.27%) |
Mar 19, 2009 | 2.248 | 2.493 | 2.248 | 2.446 | 192,378 | +0.20(+8.82%) |
Mar 18, 2009 | 2.215 | 2.307 | 2.215 | 2.248 | 58,360 | +0.03(+1.49%) |
Mar 17, 2009 | 2.222 | 2.281 | 2.182 | 2.215 | 49,283 | -0.03(-1.47%) |
Mar 16, 2009 | 2.208 | 2.274 | 2.208 | 2.248 | 136,895 | +0.00(+0.00%) |
Mar 13, 2009 | 2.446 | 2.466 | 2.050 | 2.248 | 0 | -0.21(-8.60%) |
Mar 12, 2009 | 2.393 | 2.460 | 2.374 | 2.460 | 104,198 | +0.08(+3.33%) |
Mar 11, 2009 | 2.360 | 2.399 | 2.354 | 2.380 | 73,099 | +0.05(+1.98%) |
Mar 10, 2009 | 2.307 | 2.380 | 2.281 | 2.334 | 75,109 | +0.05(+2.32%) |
Mar 09, 2009 | 2.294 | 2.314 | 2.228 | 2.281 | 85,932 | +0.01(+0.29%) |
Mar 06, 2009 | 2.235 | 2.307 | 2.235 | 2.274 | 0 | +0.01(+0.59%) |
Mar 05, 2009 | 2.228 | 2.334 | 2.195 | 2.261 | 95,349 | +0.03(+1.48%) |
Mar 04, 2009 | 2.208 | 2.268 | 2.202 | 2.228 | 53,698 | -0.02(-0.88%) |
Mar 02, 2009 | 2.301 | 2.301 | 2.215 | 2.248 | 166,615 | -0.08(-3.41%) |
Feb 27, 2009 | 2.374 | 2.374 | 2.269 | 2.327 | 0 | +0.01(+0.57%) |
Feb 26, 2009 | 2.274 | 2.380 | 2.268 | 2.314 | 28,045 | +0.07(+2.94%) |
Feb 25, 2009 | 2.182 | 2.281 | 2.182 | 2.248 | 88,591 | +0.05(+2.10%) |
Feb 24, 2009 | 2.142 | 2.248 | 2.136 | 2.202 | 75,431 | +0.02(+0.91%) |
Feb 23, 2009 | 2.162 | 2.235 | 2.116 | 2.182 | 73,395 | -0.02(-0.90%) |
Feb 20, 2009 | 2.255 | 2.255 | 2.023 | 2.202 | 162,399 | -0.05(-2.06%) |
Feb 19, 2009 | 2.393 | 2.413 | 2.235 | 2.248 | 119,675 | -0.14(-5.82%) |
Feb 18, 2009 | 2.360 | 2.387 | 2.341 | 2.387 | 49,852 | +0.03(+1.40%) |
Feb 17, 2009 | 2.446 | 2.446 | 2.327 | 2.354 | 112,594 | -0.16(-6.28%) |
Feb 13, 2009 | 2.446 | 2.512 | 2.420 | 2.511 | 195,855 | +0.07(+2.66%) |
Feb 12, 2009 | 2.281 | 2.446 | 2.202 | 2.446 | 183,441 | +0.15(+6.63%) |
Feb 11, 2009 | 2.255 | 2.314 | 2.208 | 2.294 | 46,959 | -0.01(-0.29%) |
Feb 10, 2009 | 2.354 | 2.440 | 2.241 | 2.301 | 108,143 | -0.11(-4.66%) |
Feb 09, 2009 | 2.321 | 2.413 | 2.321 | 2.413 | 141,509 | +0.04(+1.67%) |
Feb 06, 2009 | 2.367 | 2.374 | 2.347 | 2.374 | 64,343 | +0.03(+1.12%) |
Feb 05, 2009 | 2.374 | 2.380 | 2.327 | 2.347 | 31,683 | -0.04(-1.66%) |
Feb 04, 2009 | 2.375 | 2.393 | 2.274 | 2.387 | 97,319 | +0.01(+0.28%) |
Feb 03, 2009 | 2.387 | 2.387 | 2.316 | 2.380 | 113,713 | -0.02(-0.83%) |
Feb 02, 2009 | 2.407 | 2.460 | 2.346 | 2.400 | 109,176 | +0.00(+0.00%) |
Jan 30, 2009 | 2.274 | 2.506 | 2.274 | 2.400 | 0 | +0.07(+2.83%) |
Jan 29, 2009 | 2.354 | 2.367 | 2.182 | 2.334 | 120,034 | -0.01(-0.56%) |
Jan 28, 2009 | 2.321 | 2.413 | 2.321 | 2.347 | 225,069 | +0.06(+2.60%) |
Jan 27, 2009 | 2.188 | 2.307 | 2.188 | 2.288 | 135,231 | +0.05(+2.06%) |
Jan 26, 2009 | 2.136 | 2.268 | 2.136 | 2.241 | 155,630 | +0.11(+4.95%) |
Jan 23, 2009 | 2.083 | 2.149 | 2.036 | 2.136 | 128,692 | +0.09(+4.53%) |
Jan 22, 2009 | 2.030 | 2.076 | 1.984 | 2.043 | 59,250 | +0.05(+2.66%) |
Jan 21, 2009 | 1.977 | 2.030 | 1.931 | 1.990 | 112,751 | +0.07(+3.44%) |
Jan 20, 2009 | 1.924 | 1.931 | 1.898 | 1.924 | 80,177 | +0.03(+1.75%) |
Jan 16, 2009 | 1.917 | 1.931 | 1.818 | 1.891 | 36,107 | +0.05(+2.51%) |
Jan 15, 2009 | 1.759 | 1.845 | 1.759 | 1.845 | 50,360 | +0.06(+3.33%) |
Jan 14, 2009 | 1.874 | 1.904 | 1.785 | 1.785 | 108,447 | -0.10(-5.26%) |
Jan 13, 2009 | 1.805 | 1.917 | 1.785 | 1.884 | 46,987 | +0.06(+3.26%) |
Jan 12, 2009 | 1.957 | 1.970 | 1.785 | 1.825 | 83,473 | -0.09(-4.53%) |
Jan 09, 2009 | 1.891 | 1.970 | 1.871 | 1.911 | 132,422 | +0.06(+3.25%) |
Jan 08, 2009 | 1.851 | 1.884 | 1.845 | 1.851 | 71,086 | -0.01(-0.71%) |
Jan 07, 2009 | 1.917 | 1.917 | 1.838 | 1.865 | 51,602 | -0.05(-2.76%) |
Jan 06, 2009 | 1.812 | 1.931 | 1.765 | 1.917 | 111,844 | +0.13(+7.41%) |
Jan 05, 2009 | 1.719 | 1.812 | 1.715 | 1.785 | 179,192 | +0.10(+5.88%) |
Jan 02, 2009 | 1.587 | 1.712 | 1.587 | 1.686 | 0 | +0.08(+4.94%) |
Jan 01, 2009 | 1.587 | 1.646 | 1.527 | 1.607 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.587 | 1.646 | 1.527 | 1.607 | 92,744 | +0.03(+1.67%) |
Dec 30, 2008 | 1.580 | 1.620 | 1.534 | 1.580 | 82,951 | -0.02(-1.24%) |
Dec 29, 2008 | 1.699 | 1.699 | 1.567 | 1.600 | 103,434 | -0.09(-5.10%) |
Dec 26, 2008 | 1.719 | 1.719 | 1.607 | 1.686 | 120,861 | +0.00(+0.00%) |
Dec 24, 2008 | 1.719 | 1.719 | 1.686 | 1.686 | 8,852 | -0.03(-1.54%) |
Dec 23, 2008 | 1.673 | 1.712 | 1.673 | 1.712 | 18,464 | +0.03(+1.97%) |
Dec 22, 2008 | 1.719 | 1.719 | 1.653 | 1.679 | 42,892 | -0.01(-0.78%) |
Dec 19, 2008 | 1.693 | 1.699 | 1.653 | 1.693 | 124,306 | +0.03(+1.59%) |
Dec 18, 2008 | 1.646 | 1.719 | 1.646 | 1.666 | 100,305 | +0.01(+0.40%) |
Dec 17, 2008 | 1.686 | 1.699 | 1.646 | 1.660 | 120,707 | -0.01(-0.40%) |
Dec 16, 2008 | 1.699 | 1.710 | 1.613 | 1.666 | 140,155 | +0.02(+1.21%) |
Dec 15, 2008 | 1.719 | 1.719 | 1.633 | 1.646 | 98,656 | -0.02(-1.19%) |
Dec 12, 2008 | 1.719 | 1.719 | 1.640 | 1.666 | 115,136 | -0.01(-0.40%) |
Dec 11, 2008 | 1.719 | 1.719 | 1.633 | 1.673 | 114,558 | -0.01(-0.43%) |
Dec 10, 2008 | 1.693 | 1.693 | 1.640 | 1.680 | 52,452 | +0.00(+0.04%) |
Dec 09, 2008 | 1.633 | 1.686 | 1.633 | 1.679 | 76,804 | +0.07(+4.52%) |
Dec 08, 2008 | 1.560 | 1.640 | 1.560 | 1.607 | 48,520 | +0.08(+5.07%) |
Dec 05, 2008 | 1.640 | 1.640 | 1.527 | 1.529 | 62,445 | -0.06(-4.03%) |
Dec 04, 2008 | 1.580 | 1.660 | 1.554 | 1.593 | 30,633 | -0.05(-3.21%) |
Dec 03, 2008 | 1.587 | 1.653 | 1.534 | 1.646 | 79,274 | +0.07(+4.62%) |
Dec 02, 2008 | 1.600 | 1.600 | 1.527 | 1.574 | 103,964 | +0.00(+0.00%) |
Dec 01, 2008 | 1.779 | 1.779 | 1.567 | 1.574 | 151,012 | -0.15(-8.81%) |
Nov 28, 2008 | 1.653 | 1.726 | 1.567 | 1.726 | 56,201 | +0.03(+1.95%) |
Nov 26, 2008 | 1.620 | 1.732 | 1.620 | 1.693 | 169,157 | +0.04(+2.40%) |
Nov 25, 2008 | 1.666 | 1.765 | 1.600 | 1.653 | 165,250 | -0.01(-0.40%) |
Nov 24, 2008 | 1.494 | 1.666 | 1.494 | 1.660 | 71,046 | +0.17(+11.06%) |
Nov 21, 2008 | 1.732 | 1.732 | 1.468 | 1.494 | 190,439 | +0.00(+0.00%) |
Nov 20, 2008 | 1.441 | 1.752 | 1.441 | 1.494 | 118,521 | +0.07(+5.12%) |
Nov 19, 2008 | 1.593 | 1.613 | 1.422 | 1.422 | 183,427 | -0.15(-9.66%) |
Nov 18, 2008 | 1.792 | 1.792 | 1.560 | 1.574 | 147,801 | -0.08(-4.80%) |
Nov 17, 2008 | 1.653 | 1.712 | 1.547 | 1.653 | 283,916 | -0.03(-1.96%) |
Nov 14, 2008 | 1.785 | 1.812 | 1.686 | 1.686 | 113,878 | -0.10(-5.56%) |
Nov 13, 2008 | 1.785 | 1.818 | 1.686 | 1.785 | 96,512 | -0.05(-2.88%) |
Nov 12, 2008 | 1.845 | 1.878 | 1.693 | 1.838 | 67,699 | +0.07(+3.73%) |
Nov 11, 2008 | 1.851 | 1.865 | 1.706 | 1.772 | 226,403 | -0.13(-6.94%) |
Nov 10, 2008 | 2.307 | 2.314 | 1.719 | 1.904 | 665,785 | -0.34(-15.29%) |
Nov 07, 2008 | 2.301 | 2.301 | 2.215 | 2.248 | 141,485 | +0.10(+4.62%) |
Nov 06, 2008 | 2.017 | 2.341 | 1.904 | 2.149 | 407,689 | +0.01(+0.31%) |
Nov 05, 2008 | 2.215 | 2.241 | 2.116 | 2.142 | 238,247 | -0.02(-0.77%) |
Nov 04, 2008 | 2.136 | 2.314 | 2.069 | 2.159 | 324,702 | +0.09(+4.31%) |
Nov 03, 2008 | 1.825 | 2.069 | 1.792 | 2.069 | 133,551 | +0.30(+16.79%) |
Oct 31, 2008 | 1.884 | 1.884 | 1.719 | 1.772 | 113,300 | -0.05(-2.55%) |
Oct 30, 2008 | 1.798 | 1.851 | 1.785 | 1.818 | 72,206 | +0.10(+5.77%) |
Oct 29, 2008 | 1.805 | 1.805 | 1.693 | 1.719 | 79,899 | -0.01(-0.76%) |
Oct 28, 2008 | 1.745 | 1.838 | 1.693 | 1.732 | 39,845 | -0.03(-1.78%) |
Oct 27, 2008 | 1.838 | 1.851 | 1.653 | 1.764 | 73,068 | +0.07(+4.20%) |
Oct 24, 2008 | 1.666 | 1.719 | 1.587 | 1.693 | 106,048 | -0.09(-5.18%) |
Oct 23, 2008 | 1.838 | 1.865 | 1.653 | 1.785 | 94,816 | +0.00(+0.00%) |
Oct 22, 2008 | 1.818 | 1.898 | 1.719 | 1.785 | 122,821 | -0.07(-3.57%) |
Oct 21, 2008 | 1.838 | 1.865 | 1.719 | 1.851 | 117,276 | +0.10(+5.66%) |
Oct 20, 2008 | 1.712 | 1.765 | 1.620 | 1.752 | 114,731 | +0.18(+11.34%) |
Oct 17, 2008 | 1.514 | 1.648 | 1.507 | 1.574 | 61,203 | +0.08(+5.31%) |
Oct 16, 2008 | 1.646 | 1.646 | 1.322 | 1.494 | 201,300 | -0.01(-0.88%) |
Oct 15, 2008 | 1.554 | 1.712 | 1.395 | 1.507 | 200,107 | -0.01(-0.87%) |
Oct 14, 2008 | 1.865 | 1.884 | 1.488 | 1.521 | 374,792 | -0.11(-6.88%) |
Oct 13, 2008 | 1.382 | 1.719 | 1.355 | 1.633 | 444,313 | +0.48(+41.14%) |
Oct 10, 2008 | 1.250 | 1.422 | 1.157 | 1.157 | 390,676 | -0.23(-16.67%) |
Oct 09, 2008 | 1.660 | 1.660 | 1.388 | 1.388 | 116,839 | -0.13(-8.70%) |
Oct 08, 2008 | 1.593 | 1.679 | 1.442 | 1.521 | 325,444 | -0.17(-10.16%) |
Oct 07, 2008 | 1.970 | 1.970 | 1.587 | 1.693 | 120,253 | -0.13(-6.91%) |
Oct 06, 2008 | 2.136 | 2.136 | 1.660 | 1.818 | 313,788 | -0.33(-15.38%) |
Oct 03, 2008 | 2.169 | 2.314 | 2.017 | 2.149 | 0 | -0.07(-3.27%) |
Oct 02, 2008 | 2.222 | 2.347 | 2.155 | 2.222 | 125,950 | -0.09(-3.73%) |
Oct 01, 2008 | 2.420 | 2.420 | 2.209 | 2.307 | 19,120 | +0.01(+0.29%) |
Sep 30, 2008 | 2.129 | 2.446 | 2.129 | 2.301 | 109,404 | +0.05(+2.06%) |
Sep 29, 2008 | 2.380 | 2.380 | 2.188 | 2.255 | 110,644 | -0.07(-3.13%) |
Sep 26, 2008 | 2.321 | 2.360 | 2.314 | 2.327 | 0 | -0.05(-1.95%) |
Sep 25, 2008 | 2.380 | 2.413 | 2.354 | 2.374 | 71,762 | +0.01(+0.60%) |
Sep 24, 2008 | 2.407 | 2.466 | 2.314 | 2.360 | 104,726 | -0.00(-0.04%) |
Sep 23, 2008 | 2.341 | 2.406 | 2.314 | 2.360 | 59,775 | +0.06(+2.59%) |
Sep 22, 2008 | 2.314 | 2.347 | 2.274 | 2.301 | 49,158 | -0.01(-0.57%) |
Sep 19, 2008 | 2.301 | 2.347 | 2.248 | 2.314 | 0 | +0.06(+2.64%) |
Sep 18, 2008 | 2.301 | 2.307 | 2.076 | 2.255 | 127,041 | +0.01(+0.29%) |
Sep 17, 2008 | 2.334 | 2.380 | 2.248 | 2.248 | 95,004 | -0.07(-2.86%) |
Sep 16, 2008 | 2.387 | 2.413 | 2.301 | 2.314 | 85,428 | -0.10(-4.11%) |
Sep 15, 2008 | 2.380 | 2.446 | 2.334 | 2.413 | 91,589 | +0.04(+1.67%) |
Sep 12, 2008 | 2.426 | 2.426 | 2.367 | 2.374 | 27,404 | -0.03(-1.10%) |
Sep 11, 2008 | 2.314 | 2.479 | 2.314 | 2.400 | 66,327 | +0.05(+1.97%) |
Sep 10, 2008 | 2.367 | 2.374 | 2.321 | 2.354 | 22,611 | -0.01(-0.28%) |
Sep 09, 2008 | 2.420 | 2.423 | 2.301 | 2.360 | 85,994 | -0.02(-0.84%) |
Sep 08, 2008 | 2.387 | 2.446 | 2.314 | 2.380 | 126,664 | +0.11(+4.96%) |
Sep 05, 2008 | 2.380 | 2.380 | 2.248 | 2.268 | 0 | -0.07(-2.83%) |
Sep 04, 2008 | 2.539 | 2.539 | 2.294 | 2.334 | 147,120 | -0.11(-4.59%) |
Sep 03, 2008 | 2.446 | 2.512 | 2.413 | 2.446 | 117,105 | -0.01(-0.29%) |
Sep 02, 2008 | 2.466 | 2.565 | 2.446 | 2.453 | 75,735 | -0.01(-0.52%) |
Aug 29, 2008 | 2.493 | 2.506 | 2.446 | 2.466 | 0 | +0.01(+0.27%) |
Aug 28, 2008 | 2.433 | 2.493 | 2.426 | 2.460 | 68,555 | -0.01(-0.27%) |
Aug 27, 2008 | 2.446 | 2.512 | 2.446 | 2.466 | 61,852 | +0.05(+2.19%) |
Aug 26, 2008 | 2.493 | 2.493 | 2.407 | 2.413 | 56,141 | -0.06(-2.41%) |
Aug 25, 2008 | 2.446 | 2.512 | 2.341 | 2.473 | 117,794 | -0.02(-0.79%) |
Aug 22, 2008 | 2.393 | 2.519 | 2.393 | 2.493 | 103,064 | +0.02(+0.64%) |
Aug 21, 2008 | 2.268 | 2.512 | 2.268 | 2.477 | 233,044 | +0.21(+9.22%) |
Aug 20, 2008 | 2.255 | 2.341 | 2.255 | 2.268 | 77,632 | -0.01(-0.29%) |
Aug 19, 2008 | 2.301 | 2.340 | 2.274 | 2.274 | 130,997 | -0.03(-1.15%) |
Aug 18, 2008 | 2.261 | 2.321 | 2.235 | 2.301 | 140,809 | -0.04(-1.69%) |
Aug 15, 2008 | 2.347 | 2.374 | 2.307 | 2.341 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 2.307 | 2.374 | 2.307 | 2.341 | 90,601 | -0.03(-1.12%) |
Aug 13, 2008 | 2.347 | 2.380 | 2.294 | 2.367 | 80,355 | -0.02(-0.83%) |
Aug 12, 2008 | 2.460 | 2.479 | 2.281 | 2.387 | 276,125 | -0.12(-4.75%) |
Aug 11, 2008 | 2.572 | 2.612 | 2.479 | 2.506 | 158,134 | -0.01(-0.26%) |
Aug 08, 2008 | 2.506 | 2.512 | 2.453 | 2.512 | 120,465 | +0.06(+2.26%) |
Aug 07, 2008 | 2.380 | 2.512 | 2.367 | 2.457 | 134,574 | +0.02(+0.98%) |
Aug 06, 2008 | 2.605 | 2.605 | 2.380 | 2.433 | 244,932 | -0.13(-5.15%) |
Aug 05, 2008 | 2.579 | 2.605 | 2.546 | 2.565 | 196,640 | +0.01(+0.26%) |
Aug 04, 2008 | 2.572 | 2.598 | 2.532 | 2.559 | 93,263 | +0.03(+1.04%) |