Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 1.184 | 1.184 | 0.9612 | 0.9883 | 302,007 | -0.14(-12.71%) |
Jan 29, 2009 | 1.079 | 1.132 | 1.071 | 1.132 | 9,591 | +0.04(+3.82%) |
Jan 28, 2009 | 1.097 | 1.097 | 1.091 | 1.091 | 959 | +0.03(+2.55%) |
Jan 27, 2009 | 1.109 | 1.261 | 0.9925 | 1.063 | 14,867 | -0.08(-6.59%) |
Jan 26, 2009 | 1.226 | 1.253 | 1.124 | 1.138 | 16,785 | +0.05(+5.00%) |
Jan 23, 2009 | 1.138 | 1.138 | 1.084 | 1.084 | 14,867 | -0.04(-3.70%) |
Jan 22, 2009 | 1.211 | 1.282 | 1.126 | 1.126 | 23,298 | -0.05(-3.92%) |
Jan 21, 2009 | 1.243 | 1.264 | 1.116 | 1.172 | 26,867 | -0.06(-4.75%) |
Jan 20, 2009 | 1.216 | 1.230 | 1.216 | 1.230 | 6,229 | +0.02(+1.64%) |
Jan 16, 2009 | 1.249 | 1.255 | 1.188 | 1.210 | 23,735 | -0.02(-1.44%) |
Jan 15, 2009 | 1.251 | 1.280 | 1.132 | 1.228 | 60,913 | -0.00(-0.34%) |
Jan 14, 2009 | 1.259 | 1.318 | 1.149 | 1.232 | 129,980 | +0.01(+0.85%) |
Jan 13, 2009 | 1.259 | 1.295 | 1.170 | 1.222 | 86,850 | -0.06(-4.56%) |
Jan 12, 2009 | 1.312 | 1.326 | 1.159 | 1.280 | 62,223 | -0.15(-10.23%) |
Jan 09, 2009 | 1.341 | 1.470 | 1.341 | 1.426 | 18,450 | -0.02(-1.30%) |
Jan 08, 2009 | 1.399 | 1.482 | 1.322 | 1.445 | 47,480 | +0.03(+2.36%) |
Jan 07, 2009 | 1.460 | 1.645 | 1.387 | 1.412 | 112,384 | -0.04(-3.01%) |
Jan 06, 2009 | 1.391 | 1.460 | 1.387 | 1.455 | 54,674 | +0.06(+4.65%) |
Jan 05, 2009 | 1.380 | 1.453 | 1.380 | 1.391 | 23,936 | -0.05(-3.33%) |
Jan 02, 2009 | 1.416 | 1.460 | 1.341 | 1.439 | 40,703 | -0.02(-1.43%) |
Dec 31, 2008 | 1.457 | 1.460 | 1.407 | 1.460 | 0 | +0.05(+3.70%) |
Dec 30, 2008 | 1.468 | 1.468 | 1.370 | 1.407 | 34,296 | -0.03(-2.03%) |
Dec 29, 2008 | 1.437 | 1.437 | 1.437 | 1.437 | 0 | +0.00(+0.00%) |
Dec 26, 2008 | 1.489 | 1.562 | 1.293 | 1.437 | 17,265 | +0.01(+0.88%) |
Dec 24, 2008 | 1.376 | 1.495 | 1.376 | 1.424 | 5,755 | +0.00(+0.29%) |
Dec 23, 2008 | 1.249 | 1.457 | 1.247 | 1.420 | 37,442 | +0.12(+9.49%) |
Dec 22, 2008 | 1.084 | 1.328 | 1.084 | 1.297 | 7,457 | +0.13(+11.27%) |
Dec 19, 2008 | 1.247 | 1.291 | 1.166 | 1.166 | 12,325 | -0.04(-3.12%) |
Dec 18, 2008 | 1.491 | 1.491 | 1.203 | 1.203 | 151,754 | -0.32(-20.96%) |
Dec 17, 2008 | 1.303 | 1.522 | 1.224 | 1.522 | 217,684 | +0.20(+15.32%) |
Dec 16, 2008 | 1.201 | 1.368 | 1.180 | 1.320 | 17,404 | -0.07(-4.81%) |
Dec 15, 2008 | 1.393 | 1.393 | 1.387 | 1.387 | 4,795 | +0.19(+15.65%) |
Dec 12, 2008 | 1.303 | 1.394 | 1.199 | 1.199 | 55,163 | -0.11(-8.73%) |
Dec 11, 2008 | 1.334 | 1.395 | 1.314 | 1.314 | 5,870 | -0.02(-1.41%) |
Dec 10, 2008 | 1.224 | 1.557 | 1.200 | 1.332 | 17,817 | +0.18(+15.97%) |
Dec 09, 2008 | 1.141 | 1.327 | 1.141 | 1.149 | 7,313 | -0.15(-11.35%) |
Dec 08, 2008 | 1.535 | 1.666 | 1.199 | 1.296 | 68,419 | -0.26(-16.46%) |
Dec 05, 2008 | 1.460 | 1.551 | 1.391 | 1.551 | 183,009 | +0.19(+14.29%) |
Dec 04, 2008 | 1.153 | 1.357 | 1.151 | 1.357 | 644,234 | +0.16(+13.22%) |
Dec 03, 2008 | 1.197 | 1.218 | 1.040 | 1.199 | 84,294 | +0.17(+16.16%) |
Dec 02, 2008 | 1.093 | 1.107 | 0.9195 | 1.032 | 89,483 | +0.09(+10.00%) |
Dec 01, 2008 | 1.007 | 1.007 | 0.9195 | 0.9383 | 54,798 | -0.10(-10.00%) |
Nov 28, 2008 | 1.107 | 1.184 | 0.9904 | 1.043 | 21,049 | -0.04(-3.47%) |
Nov 26, 2008 | 0.7360 | 1.261 | 0.7360 | 1.080 | 184,400 | +0.35(+48.00%) |
Nov 25, 2008 | 0.8570 | 0.9070 | 0.6568 | 0.7298 | 826,826 | -0.07(-8.62%) |
Nov 24, 2008 | 0.8716 | 0.8716 | 0.7423 | 0.7986 | 335,478 | +0.07(+9.74%) |
Nov 21, 2008 | 0.9612 | 0.9612 | 0.7214 | 0.7277 | 825,416 | -0.08(-9.35%) |
Nov 20, 2008 | 1.045 | 1.047 | 0.7631 | 0.8028 | 270,737 | -0.24(-23.15%) |
Nov 19, 2008 | 1.214 | 1.214 | 1.045 | 1.045 | 70,500 | -0.14(-12.11%) |
Nov 18, 2008 | 1.324 | 1.353 | 1.147 | 1.188 | 148,464 | -0.14(-10.66%) |
Nov 17, 2008 | 1.439 | 1.510 | 1.282 | 1.330 | 59,402 | -0.15(-10.39%) |
Nov 14, 2008 | 1.616 | 1.991 | 1.426 | 1.485 | 461,454 | -0.51(-25.44%) |
Nov 13, 2008 | 1.941 | 2.020 | 1.783 | 1.991 | 60,908 | -0.09(-4.50%) |
Nov 12, 2008 | 1.981 | 2.085 | 1.939 | 2.085 | 7,783 | +0.06(+2.72%) |
Nov 11, 2008 | 2.031 | 2.031 | 2.030 | 2.030 | 21,577 | +0.01(+0.26%) |
Nov 10, 2008 | 2.062 | 2.085 | 2.025 | 2.025 | 7,673 | +0.00(+0.21%) |
Nov 07, 2008 | 2.064 | 2.064 | 2.020 | 2.020 | 6,028 | -0.00(-0.21%) |
Nov 06, 2008 | 1.972 | 2.025 | 1.968 | 2.025 | 23,682 | +0.06(+3.19%) |
Nov 05, 2008 | 1.922 | 1.962 | 1.887 | 1.962 | 22,310 | +0.01(+0.53%) |
Nov 04, 2008 | 1.814 | 2.016 | 1.795 | 1.952 | 106,379 | +0.17(+9.73%) |
Nov 03, 2008 | 1.749 | 1.833 | 1.749 | 1.779 | 7,836 | -0.03(-1.73%) |
Oct 31, 2008 | 1.724 | 1.810 | 1.689 | 1.810 | 23,553 | +0.07(+3.95%) |
Oct 30, 2008 | 1.849 | 1.849 | 1.668 | 1.741 | 594,969 | -0.05(-3.02%) |
Oct 29, 2008 | 1.906 | 1.918 | 1.795 | 1.795 | 6,584 | -0.03(-1.60%) |
Oct 28, 2008 | 1.844 | 1.844 | 1.806 | 1.824 | 3,242 | +0.02(+1.27%) |
Oct 27, 2008 | 1.900 | 1.900 | 1.774 | 1.802 | 17,068 | -0.08(-4.00%) |
Oct 24, 2008 | 1.902 | 1.902 | 1.824 | 1.877 | 27,816 | +0.05(+2.74%) |
Oct 23, 2008 | 2.035 | 2.035 | 1.824 | 1.827 | 38,171 | -0.22(-10.61%) |
Oct 22, 2008 | 2.077 | 2.077 | 2.041 | 2.043 | 60,980 | -0.03(-1.31%) |
Oct 21, 2008 | 2.087 | 2.087 | 2.058 | 2.070 | 70,088 | -0.01(-0.70%) |
Oct 20, 2008 | 2.060 | 2.085 | 2.054 | 2.085 | 66,855 | +0.00(+0.20%) |
Oct 17, 2008 | 2.039 | 2.089 | 2.039 | 2.081 | 179,940 | +0.00(+0.10%) |
Oct 16, 2008 | 2.091 | 2.096 | 2.054 | 2.079 | 70,572 | -0.01(-0.30%) |
Oct 15, 2008 | 2.108 | 2.118 | 2.083 | 2.085 | 109,132 | -0.01(-0.70%) |
Oct 14, 2008 | 2.141 | 2.310 | 2.093 | 2.100 | 92,082 | +0.05(+2.44%) |
Oct 13, 2008 | 1.908 | 2.050 | 1.908 | 2.050 | 60,045 | +0.17(+9.10%) |
Oct 10, 2008 | 2.087 | 2.087 | 1.852 | 1.879 | 61,853 | -0.21(-10.08%) |
Oct 09, 2008 | 2.083 | 2.098 | 2.027 | 2.089 | 63,786 | -0.01(-0.60%) |
Oct 08, 2008 | 2.129 | 2.131 | 2.085 | 2.102 | 87,819 | -0.02(-0.98%) |
Oct 07, 2008 | 2.077 | 2.137 | 2.075 | 2.123 | 13,428 | +0.06(+2.83%) |
Oct 06, 2008 | 2.129 | 2.129 | 2.035 | 2.064 | 21,927 | -0.06(-3.04%) |
Oct 03, 2008 | 2.091 | 2.150 | 2.091 | 2.129 | 10,071 | +0.03(+1.39%) |
Oct 02, 2008 | 2.135 | 2.135 | 2.085 | 2.100 | 5,755 | -0.13(-5.80%) |
Oct 01, 2008 | 2.262 | 2.286 | 2.212 | 2.229 | 19,131 | -0.04(-1.84%) |
Sep 30, 2008 | 2.415 | 2.415 | 2.262 | 2.271 | 39,274 | -0.03(-1.09%) |
Sep 29, 2008 | 2.352 | 2.592 | 2.294 | 2.296 | 38,693 | -0.01(-0.45%) |
Sep 26, 2008 | 2.302 | 2.306 | 2.294 | 2.306 | 21,020 | -0.05(-2.12%) |
Sep 25, 2008 | 2.437 | 2.437 | 2.298 | 2.356 | 58,482 | -0.10(-3.91%) |
Sep 24, 2008 | 2.454 | 2.475 | 2.449 | 2.452 | 60,846 | -0.05(-2.00%) |
Sep 23, 2008 | 2.467 | 2.502 | 2.467 | 2.502 | 1,083 | -0.01(-0.33%) |
Sep 22, 2008 | 2.523 | 2.525 | 2.508 | 2.510 | 5,755 | -0.10(-3.68%) |
Sep 19, 2008 | 2.567 | 2.663 | 2.533 | 2.606 | 29,303 | +0.16(+6.70%) |
Sep 18, 2008 | 2.565 | 2.728 | 2.433 | 2.443 | 55,249 | -0.12(-4.83%) |
Sep 17, 2008 | 2.688 | 2.688 | 2.517 | 2.567 | 94,797 | -0.11(-4.13%) |
Sep 16, 2008 | 2.642 | 2.713 | 2.642 | 2.677 | 13,356 | -0.01(-0.23%) |
Sep 15, 2008 | 2.952 | 2.952 | 2.679 | 2.683 | 28,468 | -0.22(-7.61%) |
Sep 12, 2008 | 2.894 | 2.942 | 2.888 | 2.905 | 23,989 | -0.05(-1.62%) |
Sep 11, 2008 | 3.117 | 3.117 | 2.952 | 2.952 | 23,917 | -0.09(-3.01%) |
Sep 10, 2008 | 3.092 | 3.138 | 3.011 | 3.044 | 16,306 | -0.09(-2.73%) |
Sep 09, 2008 | 3.224 | 3.251 | 3.075 | 3.130 | 63,522 | -0.10(-3.22%) |
Sep 08, 2008 | 3.182 | 3.299 | 3.028 | 3.234 | 45,561 | +0.02(+0.65%) |
Sep 05, 2008 | 3.021 | 3.251 | 3.021 | 3.213 | 19,183 | +0.11(+3.49%) |
Sep 04, 2008 | 3.134 | 3.134 | 3.069 | 3.105 | 34,315 | -0.14(-4.34%) |
Sep 03, 2008 | 3.194 | 3.245 | 3.128 | 3.245 | 11,683 | +0.14(+4.67%) |
Sep 02, 2008 | 3.128 | 3.128 | 3.101 | 3.101 | 9,150 | +0.03(+0.95%) |
Aug 29, 2008 | 3.046 | 3.071 | 3.046 | 3.071 | 2,666 | -0.05(-1.54%) |
Aug 28, 2008 | 3.055 | 3.230 | 3.055 | 3.119 | 21,855 | +0.06(+1.84%) |
Aug 27, 2008 | 3.036 | 3.221 | 3.036 | 3.063 | 2,292 | -0.09(-2.97%) |
Aug 26, 2008 | 3.121 | 3.157 | 3.121 | 3.157 | 3,606 | +0.06(+2.09%) |
Aug 25, 2008 | 3.086 | 3.115 | 3.086 | 3.092 | 2,877 | +0.03(+1.03%) |
Aug 22, 2008 | 3.130 | 3.169 | 3.025 | 3.061 | 86,260 | -0.08(-2.59%) |
Aug 21, 2008 | 3.146 | 3.263 | 3.142 | 3.142 | 23,020 | -0.09(-2.84%) |
Aug 20, 2008 | 3.211 | 3.234 | 3.182 | 3.234 | 5,827 | -0.00(-0.11%) |
Aug 19, 2008 | 3.244 | 3.274 | 3.213 | 3.238 | 5,275 | +0.07(+2.09%) |
Aug 18, 2008 | 3.151 | 3.211 | 3.128 | 3.171 | 25,418 | +0.08(+2.56%) |
Aug 15, 2008 | 2.982 | 3.171 | 2.982 | 3.092 | 86,092 | +0.15(+5.03%) |
Aug 14, 2008 | 2.861 | 2.957 | 2.854 | 2.944 | 80,073 | +0.02(+0.78%) |
Aug 13, 2008 | 2.973 | 2.994 | 2.879 | 2.921 | 56,880 | -0.03(-1.13%) |
Aug 12, 2008 | 2.965 | 3.023 | 2.955 | 2.955 | 49,556 | -0.07(-2.28%) |
Aug 11, 2008 | 2.900 | 3.038 | 2.900 | 3.023 | 50,228 | +0.11(+3.94%) |
Aug 08, 2008 | 2.798 | 2.919 | 2.744 | 2.909 | 70,217 | +0.11(+4.03%) |
Aug 07, 2008 | 2.738 | 2.800 | 2.719 | 2.796 | 35,327 | -0.00(-0.15%) |
Aug 06, 2008 | 2.792 | 2.815 | 2.738 | 2.800 | 9,591 | +0.03(+1.05%) |
Aug 05, 2008 | 2.740 | 2.781 | 2.740 | 2.771 | 14,867 | -0.00(-0.15%) |
Aug 04, 2008 | 2.763 | 2.775 | 2.754 | 2.775 | 3,879 | -0.08(-2.70%) |
Aug 01, 2008 | 2.734 | 2.854 | 2.730 | 2.852 | 23,999 | +0.07(+2.55%) |
Jul 31, 2008 | 2.704 | 2.781 | 2.702 | 2.781 | 22,646 | +0.08(+3.09%) |
Jul 30, 2008 | 2.552 | 2.700 | 2.552 | 2.698 | 56,060 | +0.12(+4.52%) |
Jul 29, 2008 | 2.581 | 2.598 | 2.525 | 2.581 | 6,234 | +0.01(+0.41%) |
Jul 28, 2008 | 2.552 | 2.606 | 2.546 | 2.571 | 15,284 | +0.02(+0.65%) |
Jul 25, 2008 | 2.479 | 2.554 | 2.469 | 2.554 | 40,660 | +0.04(+1.58%) |
Jul 24, 2008 | 2.502 | 2.525 | 2.487 | 2.515 | 5,947 | -0.06(-2.27%) |
Jul 23, 2008 | 2.535 | 2.573 | 2.477 | 2.573 | 10,071 | +0.07(+2.83%) |
Jul 22, 2008 | 2.431 | 2.502 | 2.410 | 2.502 | 67,311 | +0.00(+0.00%) |
Jul 21, 2008 | 2.475 | 2.513 | 2.475 | 2.502 | 10,551 | -0.02(-0.91%) |
Jul 18, 2008 | 2.492 | 2.538 | 2.433 | 2.525 | 15,826 | +0.02(+0.92%) |
Jul 17, 2008 | 2.567 | 2.573 | 2.425 | 2.502 | 64,309 | -0.02(-0.83%) |
Jul 16, 2008 | 2.377 | 2.567 | 2.377 | 2.523 | 64,083 | +0.15(+6.23%) |
Jul 15, 2008 | 2.377 | 2.389 | 2.296 | 2.375 | 23,361 | -0.02(-0.96%) |
Jul 14, 2008 | 2.389 | 2.398 | 2.356 | 2.398 | 16,915 | +0.05(+2.22%) |
Jul 11, 2008 | 2.346 | 2.385 | 2.308 | 2.346 | 54,194 | +0.02(+0.72%) |
Jul 10, 2008 | 2.296 | 2.389 | 2.296 | 2.329 | 76,260 | +0.07(+3.23%) |
Jul 09, 2008 | 2.185 | 2.256 | 2.179 | 2.256 | 18,996 | +0.05(+2.46%) |
Jul 08, 2008 | 2.189 | 2.202 | 2.129 | 2.202 | 20,478 | +0.01(+0.57%) |
Jul 07, 2008 | 2.200 | 2.214 | 2.156 | 2.189 | 32,401 | -0.00(-0.19%) |
Jul 04, 2008 | 2.135 | 2.194 | 2.048 | 2.194 | 27,317 | +0.00(+0.00%) |
Jul 03, 2008 | 2.135 | 2.194 | 2.048 | 2.194 | 27,317 | +0.10(+4.78%) |
Jul 02, 2008 | 2.235 | 2.244 | 2.089 | 2.093 | 51,580 | -0.11(-5.19%) |
Jul 01, 2008 | 2.166 | 2.256 | 2.091 | 2.208 | 31,499 | -0.01(-0.56%) |
Jun 30, 2008 | 1.981 | 2.221 | 1.922 | 2.221 | 189,599 | +0.25(+12.46%) |
Jun 27, 2008 | 2.116 | 2.121 | 1.943 | 1.975 | 110,134 | -0.15(-7.07%) |
Jun 26, 2008 | 2.189 | 2.231 | 2.123 | 2.125 | 17,150 | -0.07(-3.20%) |
Jun 25, 2008 | 2.227 | 2.403 | 2.189 | 2.195 | 163,394 | -0.04(-1.98%) |
Jun 24, 2008 | 2.196 | 2.256 | 2.191 | 2.239 | 21,274 | +0.05(+2.29%) |
Jun 23, 2008 | 2.398 | 2.398 | 2.164 | 2.189 | 55,153 | -0.23(-9.64%) |
Jun 20, 2008 | 2.398 | 2.494 | 2.342 | 2.423 | 39,111 | +0.03(+1.04%) |
Jun 19, 2008 | 2.323 | 2.398 | 2.323 | 2.398 | 163,470 | +0.05(+2.04%) |
Jun 18, 2008 | 2.260 | 2.440 | 2.187 | 2.350 | 191,196 | +0.21(+9.95%) |
Jun 17, 2008 | 2.143 | 2.185 | 2.106 | 2.137 | 165,221 | +0.04(+1.89%) |
Jun 16, 2008 | 2.177 | 2.181 | 2.091 | 2.098 | 228,648 | -0.17(-7.54%) |
Jun 13, 2008 | 2.312 | 2.314 | 2.137 | 2.269 | 90,955 | +0.00(+0.18%) |
Jun 12, 2008 | 2.294 | 2.331 | 2.219 | 2.264 | 71,685 | +0.02(+1.02%) |
Jun 11, 2008 | 2.319 | 2.360 | 2.223 | 2.241 | 125,179 | -0.05(-2.27%) |
Jun 10, 2008 | 2.410 | 2.446 | 2.294 | 2.294 | 230,801 | -0.16(-6.38%) |
Jun 09, 2008 | 2.622 | 2.622 | 2.314 | 2.450 | 179,705 | -0.16(-6.30%) |
Jun 06, 2008 | 2.921 | 2.959 | 2.523 | 2.615 | 206,581 | -0.32(-10.81%) |
Jun 05, 2008 | 2.867 | 2.944 | 2.842 | 2.932 | 76,280 | +0.04(+1.37%) |
Jun 04, 2008 | 2.930 | 3.032 | 2.850 | 2.892 | 105,209 | -0.12(-3.95%) |
Jun 03, 2008 | 3.055 | 3.055 | 2.944 | 3.011 | 30,392 | -0.02(-0.55%) |
Jun 02, 2008 | 3.086 | 3.086 | 2.921 | 3.028 | 126,273 | -0.03(-0.95%) |
May 30, 2008 | 3.159 | 3.167 | 3.057 | 3.057 | 162,113 | -0.07(-2.27%) |
May 29, 2008 | 3.111 | 3.303 | 3.059 | 3.128 | 93,396 | -0.08(-2.60%) |
May 28, 2008 | 3.151 | 3.257 | 3.101 | 3.211 | 116,158 | +0.09(+2.87%) |
May 27, 2008 | 3.069 | 3.128 | 3.061 | 3.121 | 9,112 | +0.03(+1.08%) |
May 26, 2008 | 3.165 | 3.165 | 3.017 | 3.088 | 12,949 | +0.00(+0.00%) |
May 23, 2008 | 3.165 | 3.165 | 3.017 | 3.088 | 12,949 | -0.02(-0.74%) |
May 22, 2008 | 3.071 | 3.322 | 3.071 | 3.111 | 84,893 | +0.00(+0.13%) |
May 21, 2008 | 3.219 | 3.294 | 3.107 | 3.107 | 48,918 | -0.06(-1.78%) |
May 20, 2008 | 3.161 | 3.311 | 3.115 | 3.163 | 64,218 | -0.05(-1.49%) |
May 19, 2008 | 3.401 | 3.401 | 3.194 | 3.211 | 106,197 | -0.16(-4.70%) |
May 16, 2008 | 3.267 | 3.407 | 3.236 | 3.369 | 40,708 | +0.09(+2.60%) |
May 15, 2008 | 3.219 | 3.524 | 3.176 | 3.284 | 146,473 | +0.16(+5.00%) |
May 14, 2008 | 3.126 | 3.238 | 3.067 | 3.128 | 107,971 | -0.01(-0.33%) |
May 13, 2008 | 3.184 | 3.184 | 3.082 | 3.138 | 35,667 | +0.02(+0.67%) |
May 12, 2008 | 3.005 | 3.161 | 2.984 | 3.117 | 19,984 | +0.09(+2.96%) |
May 09, 2008 | 3.080 | 3.084 | 2.994 | 3.028 | 16,546 | -0.11(-3.39%) |
May 08, 2008 | 3.069 | 3.134 | 3.025 | 3.134 | 48,444 | +0.03(+0.87%) |
May 07, 2008 | 3.123 | 3.142 | 3.090 | 3.107 | 24,449 | -0.06(-1.97%) |
May 06, 2008 | 3.098 | 3.169 | 3.038 | 3.169 | 27,984 | +0.09(+2.98%) |
May 05, 2008 | 3.000 | 3.130 | 3.000 | 3.078 | 71,484 | +0.03(+1.10%) |
May 02, 2008 | 3.036 | 3.050 | 3.036 | 3.044 | 6,714 | +0.01(+0.34%) |
May 01, 2008 | 2.994 | 3.071 | 2.961 | 3.034 | 162,693 | +0.06(+2.11%) |
Apr 30, 2008 | 2.994 | 3.073 | 2.971 | 2.971 | 30,818 | -0.13(-4.30%) |
Apr 29, 2008 | 3.123 | 3.132 | 3.098 | 3.105 | 4,795 | -0.02(-0.73%) |
Apr 28, 2008 | 3.144 | 3.157 | 3.111 | 3.128 | 24,708 | +0.02(+0.74%) |
Apr 25, 2008 | 3.113 | 3.136 | 3.090 | 3.105 | 29,840 | +0.01(+0.40%) |
Apr 24, 2008 | 3.109 | 3.155 | 3.046 | 3.092 | 9,831 | -0.06(-2.05%) |
Apr 23, 2008 | 3.178 | 3.240 | 3.151 | 3.157 | 27,471 | -0.07(-2.20%) |
Apr 22, 2008 | 3.136 | 3.232 | 3.136 | 3.228 | 48,803 | +0.02(+0.72%) |
Apr 21, 2008 | 3.319 | 3.319 | 3.121 | 3.205 | 22,646 | -0.08(-2.47%) |
Apr 18, 2008 | 3.159 | 3.292 | 3.094 | 3.286 | 67,723 | +0.06(+1.94%) |
Apr 17, 2008 | 3.165 | 3.253 | 3.138 | 3.224 | 48,544 | +0.09(+2.86%) |
Apr 16, 2008 | 3.138 | 3.196 | 3.005 | 3.134 | 35,754 | -0.05(-1.44%) |
Apr 15, 2008 | 3.050 | 3.271 | 3.005 | 3.180 | 38,785 | +0.05(+1.53%) |
Apr 14, 2008 | 3.146 | 3.163 | 3.109 | 3.132 | 14,699 | +0.06(+1.83%) |
Apr 11, 2008 | 3.117 | 3.143 | 3.075 | 3.075 | 72,898 | -0.03(-0.81%) |
Apr 10, 2008 | 3.090 | 3.109 | 3.040 | 3.101 | 14,867 | -0.00(-0.07%) |
Apr 09, 2008 | 3.119 | 3.236 | 3.103 | 3.103 | 64,409 | -0.15(-4.49%) |
Apr 08, 2008 | 3.203 | 3.249 | 3.180 | 3.249 | 11,510 | -0.07(-2.20%) |
Apr 07, 2008 | 3.159 | 3.330 | 3.159 | 3.322 | 32,531 | +0.13(+4.05%) |
Apr 04, 2008 | 3.257 | 3.257 | 3.128 | 3.192 | 17,265 | +0.06(+2.07%) |
Apr 03, 2008 | 3.357 | 3.357 | 3.096 | 3.128 | 62,870 | -0.30(-8.70%) |
Apr 02, 2008 | 3.334 | 3.426 | 3.323 | 3.426 | 9,404 | -0.01(-0.18%) |
Apr 01, 2008 | 3.328 | 3.438 | 3.307 | 3.432 | 34,132 | +0.16(+4.91%) |
Mar 31, 2008 | 3.234 | 3.322 | 3.092 | 3.271 | 22,809 | -0.01(-0.38%) |
Mar 28, 2008 | 3.286 | 3.295 | 3.257 | 3.284 | 14,157 | -0.00(-0.06%) |
Mar 27, 2008 | 3.305 | 3.305 | 3.211 | 3.286 | 22,459 | -0.05(-1.38%) |
Mar 26, 2008 | 3.190 | 3.355 | 3.190 | 3.332 | 58,990 | +0.07(+2.24%) |
Mar 25, 2008 | 3.096 | 3.274 | 3.071 | 3.259 | 34,367 | +0.17(+5.61%) |
Mar 24, 2008 | 2.959 | 3.142 | 2.959 | 3.086 | 188,059 | -0.17(-5.13%) |
Mar 21, 2008 | 3.088 | 3.267 | 3.088 | 3.253 | 42,684 | +0.00(+0.00%) |
Mar 20, 2008 | 3.088 | 3.267 | 3.088 | 3.253 | 42,684 | +0.17(+5.48%) |
Mar 19, 2008 | 2.963 | 3.084 | 2.952 | 3.084 | 41,739 | +0.12(+4.15%) |
Mar 18, 2008 | 3.019 | 3.065 | 2.952 | 2.961 | 77,253 | -0.05(-1.53%) |
Mar 17, 2008 | 2.973 | 3.017 | 2.973 | 3.007 | 7,673 | +0.01(+0.28%) |
Mar 14, 2008 | 3.005 | 3.038 | 2.998 | 2.998 | 8,239 | +0.03(+1.05%) |
Mar 13, 2008 | 3.065 | 3.065 | 2.921 | 2.967 | 55,201 | -0.13(-4.17%) |
Mar 12, 2008 | 3.063 | 3.128 | 3.046 | 3.096 | 48,655 | +0.02(+0.75%) |
Mar 11, 2008 | 3.025 | 3.082 | 3.015 | 3.073 | 133,121 | +0.15(+5.21%) |
Mar 10, 2008 | 3.086 | 3.086 | 2.882 | 2.921 | 231,444 | -0.15(-4.82%) |
Mar 07, 2008 | 3.094 | 3.146 | 3.067 | 3.069 | 20,622 | +0.00(+0.14%) |
Mar 06, 2008 | 3.000 | 3.155 | 3.000 | 3.065 | 78,601 | +0.04(+1.38%) |
Mar 05, 2008 | 3.132 | 3.238 | 3.023 | 3.023 | 114,312 | +0.01(+0.42%) |
Mar 04, 2008 | 2.967 | 3.055 | 2.955 | 3.011 | 149,951 | +0.04(+1.19%) |
Mar 03, 2008 | 3.030 | 3.059 | 2.959 | 2.975 | 116,364 | -0.05(-1.59%) |
Feb 29, 2008 | 3.221 | 3.221 | 3.023 | 3.023 | 212,466 | -0.17(-5.41%) |
Feb 28, 2008 | 3.299 | 3.315 | 3.128 | 3.196 | 93,948 | +0.04(+1.12%) |
Feb 27, 2008 | 3.182 | 3.199 | 3.161 | 3.161 | 127,098 | -0.05(-1.49%) |
Feb 26, 2008 | 3.096 | 3.209 | 3.075 | 3.209 | 39,902 | +0.08(+2.40%) |
Feb 25, 2008 | 3.088 | 3.134 | 3.036 | 3.134 | 25,898 | +0.11(+3.51%) |
Feb 22, 2008 | 3.146 | 3.203 | 3.005 | 3.028 | 280,516 | -0.13(-4.16%) |
Feb 21, 2008 | 3.138 | 3.203 | 3.117 | 3.159 | 70,064 | +0.06(+2.02%) |
Feb 20, 2008 | 3.063 | 3.138 | 3.030 | 3.096 | 48,468 | +0.02(+0.75%) |
Feb 19, 2008 | 3.036 | 3.128 | 3.005 | 3.073 | 74,985 | +0.01(+0.41%) |
Feb 18, 2008 | 3.069 | 3.090 | 2.940 | 3.061 | 113,813 | +0.00(+0.00%) |
Feb 15, 2008 | 3.069 | 3.090 | 2.940 | 3.061 | 113,813 | -0.01(-0.47%) |
Feb 14, 2008 | 3.075 | 3.119 | 3.021 | 3.075 | 49,878 | +0.03(+0.89%) |
Feb 13, 2008 | 3.063 | 3.084 | 3.021 | 3.048 | 68,381 | -0.00(-0.14%) |
Feb 12, 2008 | 3.007 | 3.071 | 2.930 | 3.053 | 59,009 | -0.04(-1.21%) |
Feb 11, 2008 | 3.144 | 3.144 | 2.900 | 3.090 | 127,251 | -0.04(-1.27%) |
Feb 08, 2008 | 3.159 | 3.201 | 3.130 | 3.130 | 52,448 | -0.07(-2.28%) |
Feb 07, 2008 | 3.253 | 3.253 | 3.111 | 3.203 | 61,796 | -0.01(-0.45%) |
Feb 06, 2008 | 3.290 | 3.399 | 3.130 | 3.217 | 69,047 | -0.12(-3.56%) |
Feb 05, 2008 | 3.322 | 3.384 | 3.282 | 3.336 | 16,785 | +0.05(+1.59%) |
Feb 04, 2008 | 3.280 | 3.309 | 3.234 | 3.284 | 61,254 | -0.12(-3.49%) |