Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 1.024 | 1.079 | 1.002 | 1.079 | 4,178 | +0.08(+8.43%) |
Jan 29, 2009 | 1.038 | 1.038 | 0.9951 | 0.9951 | 1,688 | -0.07(-6.67%) |
Jan 28, 2009 | 1.038 | 1.116 | 1.016 | 1.066 | 11,543 | +0.04(+3.45%) |
Jan 27, 2009 | 1.031 | 1.052 | 1.031 | 1.031 | 2,884 | -0.00(-0.01%) |
Jan 26, 2009 | 1.130 | 1.130 | 1.031 | 1.031 | 12,196 | -0.03(-2.68%) |
Jan 23, 2009 | 1.016 | 1.059 | 0.9951 | 1.059 | 10,129 | -0.02(-1.52%) |
Jan 22, 2009 | 1.041 | 1.130 | 1.016 | 1.075 | 10,685 | -0.05(-4.24%) |
Jan 21, 2009 | 1.024 | 1.123 | 0.9951 | 1.123 | 3,960 | +0.12(+12.06%) |
Jan 20, 2009 | 1.016 | 1.137 | 1.002 | 1.002 | 5,212 | -0.03(-2.76%) |
Jan 16, 2009 | 1.137 | 1.137 | 1.009 | 1.031 | 13,562 | -0.11(-9.37%) |
Jan 15, 2009 | 1.031 | 1.137 | 1.002 | 1.137 | 9,658 | +0.11(+11.11%) |
Jan 14, 2009 | 1.038 | 1.088 | 1.002 | 1.024 | 14,701 | +0.00(+0.00%) |
Jan 13, 2009 | 1.031 | 1.066 | 1.009 | 1.024 | 293,638 | +0.00(+0.00%) |
Jan 12, 2009 | 1.024 | 1.024 | 1.024 | 1.024 | 0 | +0.00(+0.00%) |
Jan 09, 2009 | 1.009 | 1.130 | 1.009 | 1.024 | 4,115 | -0.11(-10.00%) |
Jan 08, 2009 | 1.031 | 1.137 | 1.009 | 1.137 | 5,831 | +0.00(+0.00%) |
Jan 07, 2009 | 1.123 | 1.137 | 1.123 | 1.137 | 2,293 | +0.14(+13.47%) |
Jan 06, 2009 | 1.045 | 1.066 | 0.9951 | 1.002 | 8,574 | -0.06(-6.00%) |
Jan 05, 2009 | 1.009 | 1.088 | 0.9951 | 1.066 | 6,274 | -0.05(-4.46%) |
Jan 02, 2009 | 1.038 | 1.137 | 1.038 | 1.116 | 7,174 | +0.12(+12.14%) |
Dec 31, 2008 | 0.9667 | 1.031 | 0.9596 | 0.9951 | 10,758 | +0.00(+0.21%) |
Dec 30, 2008 | 0.9667 | 1.016 | 0.9597 | 0.9930 | 5,135 | +0.00(+0.22%) |
Dec 29, 2008 | 0.9809 | 1.031 | 0.9098 | 0.9909 | 44,533 | -0.05(-4.52%) |
Dec 26, 2008 | 1.031 | 1.045 | 1.031 | 1.038 | 5,990 | -0.04(-3.30%) |
Dec 24, 2008 | 1.002 | 1.073 | 1.002 | 1.073 | 844 | +0.03(+2.71%) |
Dec 23, 2008 | 0.9951 | 1.045 | 0.9951 | 1.045 | 2,461 | +0.05(+5.00%) |
Dec 22, 2008 | 0.9951 | 1.002 | 0.9909 | 0.9951 | 7,622 | -0.01(-0.71%) |
Dec 19, 2008 | 0.9951 | 1.016 | 0.9951 | 1.002 | 36,414 | -0.02(-2.08%) |
Dec 18, 2008 | 0.9810 | 1.031 | 0.9810 | 1.024 | 17,105 | +0.01(+1.41%) |
Dec 17, 2008 | 1.002 | 1.066 | 0.9951 | 1.009 | 5,986 | -0.13(-11.25%) |
Dec 16, 2008 | 1.166 | 1.166 | 1.015 | 1.137 | 5,120 | -0.02(-1.84%) |
Dec 15, 2008 | 1.045 | 1.159 | 0.9951 | 1.159 | 13,407 | +0.06(+5.16%) |
Dec 12, 2008 | 1.002 | 1.102 | 1.002 | 1.102 | 4,621 | +0.01(+1.31%) |
Dec 11, 2008 | 1.088 | 1.102 | 1.088 | 1.088 | 4,290 | +0.01(+0.66%) |
Dec 10, 2008 | 1.066 | 1.156 | 1.022 | 1.080 | 17,817 | +0.02(+2.01%) |
Dec 09, 2008 | 1.009 | 1.059 | 1.009 | 1.059 | 15,053 | +0.03(+3.11%) |
Dec 08, 2008 | 0.9951 | 1.031 | 0.9596 | 1.027 | 19,255 | +0.03(+3.21%) |
Dec 05, 2008 | 0.9951 | 1.031 | 0.9809 | 0.9951 | 35,621 | -0.03(-2.78%) |
Dec 04, 2008 | 0.9951 | 1.024 | 0.9951 | 1.024 | 13,365 | +0.03(+2.86%) |
Dec 03, 2008 | 0.9952 | 1.066 | 0.9809 | 0.9951 | 14,729 | -0.02(-1.82%) |
Dec 02, 2008 | 1.002 | 1.095 | 0.9880 | 1.014 | 23,121 | +0.00(+0.42%) |
Dec 01, 2008 | 1.016 | 1.016 | 0.9951 | 1.009 | 1,378 | -0.07(-6.58%) |
Nov 28, 2008 | 1.066 | 1.090 | 1.066 | 1.080 | 3,573 | -0.20(-15.56%) |
Nov 26, 2008 | 1.109 | 1.279 | 1.002 | 1.279 | 5,085 | +0.23(+21.62%) |
Nov 25, 2008 | 1.052 | 1.279 | 0.9951 | 1.052 | 29,445 | -0.00(-0.01%) |
Nov 24, 2008 | 1.066 | 1.272 | 1.052 | 1.052 | 17,409 | -0.03(-2.63%) |
Nov 21, 2008 | 1.105 | 1.105 | 1.066 | 1.080 | 17,308 | -0.05(-4.40%) |
Nov 20, 2008 | 1.066 | 1.130 | 1.031 | 1.130 | 18,222 | -0.14(-10.67%) |
Nov 19, 2008 | 1.117 | 1.265 | 1.117 | 1.265 | 7,574 | +0.16(+14.84%) |
Nov 18, 2008 | 1.102 | 1.109 | 1.066 | 1.102 | 5,866 | -0.06(-5.49%) |
Nov 17, 2008 | 1.102 | 1.166 | 1.102 | 1.166 | 5,310 | -0.01(-1.21%) |
Nov 14, 2008 | 1.173 | 1.180 | 1.109 | 1.180 | 7,808 | +0.07(+6.41%) |
Nov 13, 2008 | 1.208 | 1.208 | 1.109 | 1.109 | 22,017 | -0.08(-6.70%) |
Nov 12, 2008 | 1.159 | 1.258 | 1.159 | 1.188 | 14,807 | -0.04(-3.13%) |
Nov 11, 2008 | 1.308 | 1.308 | 1.227 | 1.227 | 2,588 | -0.05(-4.11%) |
Nov 10, 2008 | 1.336 | 1.336 | 1.272 | 1.279 | 18,493 | -0.03(-1.96%) |
Nov 07, 2008 | 1.279 | 1.305 | 1.279 | 1.305 | 8,553 | +0.00(+0.32%) |
Nov 06, 2008 | 1.336 | 1.351 | 1.301 | 1.301 | 21,054 | -0.05(-3.68%) |
Nov 05, 2008 | 1.464 | 1.464 | 1.351 | 1.351 | 8,415 | -0.06(-4.52%) |
Nov 04, 2008 | 1.244 | 1.422 | 1.223 | 1.415 | 254,975 | +0.23(+19.88%) |
Nov 03, 2008 | 1.208 | 1.279 | 1.159 | 1.180 | 44,536 | -0.06(-5.14%) |
Oct 31, 2008 | 1.208 | 1.343 | 1.208 | 1.244 | 20,948 | -0.03(-2.23%) |
Oct 30, 2008 | 1.208 | 1.279 | 1.208 | 1.272 | 3,573 | +0.02(+1.94%) |
Oct 29, 2008 | 1.308 | 1.308 | 1.208 | 1.248 | 24,303 | -0.06(-4.36%) |
Oct 28, 2008 | 1.315 | 1.315 | 1.152 | 1.305 | 19,197 | +0.03(+2.58%) |
Oct 27, 2008 | 1.365 | 1.365 | 1.258 | 1.272 | 17,574 | -0.04(-3.25%) |
Oct 24, 2008 | 1.365 | 1.365 | 1.315 | 1.315 | 2,363 | -0.01(-0.54%) |
Oct 23, 2008 | 1.351 | 1.365 | 1.322 | 1.322 | 6,052 | -0.03(-2.11%) |
Oct 22, 2008 | 1.386 | 1.386 | 1.351 | 1.351 | 4,769 | -0.03(-2.06%) |
Oct 21, 2008 | 1.393 | 1.393 | 1.379 | 1.379 | 794 | -0.01(-0.51%) |
Oct 20, 2008 | 1.405 | 1.415 | 1.372 | 1.386 | 24,190 | -0.02(-1.52%) |
Oct 17, 2008 | 1.422 | 1.422 | 1.144 | 1.407 | 8,159 | -0.05(-3.41%) |
Oct 16, 2008 | 1.315 | 1.521 | 1.258 | 1.457 | 17,163 | +0.22(+17.82%) |
Oct 15, 2008 | 1.294 | 1.322 | 1.194 | 1.237 | 12,430 | -0.13(-9.38%) |
Oct 14, 2008 | 1.386 | 1.386 | 1.187 | 1.365 | 14,276 | -0.01(-0.57%) |
Oct 13, 2008 | 1.372 | 1.386 | 1.278 | 1.373 | 19,921 | +0.09(+7.28%) |
Oct 10, 2008 | 1.244 | 1.407 | 0.9951 | 1.279 | 39,694 | -0.07(-5.26%) |
Oct 09, 2008 | 1.535 | 1.535 | 0.9887 | 1.351 | 24,010 | -0.08(-5.47%) |
Oct 08, 2008 | 1.727 | 1.727 | 1.294 | 1.429 | 5,571 | -0.08(-5.19%) |
Oct 07, 2008 | 2.125 | 2.125 | 1.329 | 1.507 | 15,848 | +0.01(+0.47%) |
Oct 06, 2008 | 1.720 | 2.111 | 1.251 | 1.500 | 89,435 | -0.53(-25.97%) |
Oct 03, 2008 | 2.132 | 2.140 | 1.948 | 2.026 | 10,129 | -0.03(-1.38%) |
Oct 02, 2008 | 2.232 | 2.253 | 2.054 | 2.054 | 1,646 | -0.02(-1.03%) |
Oct 01, 2008 | 2.253 | 2.253 | 2.061 | 2.076 | 2,279 | -0.09(-4.33%) |
Sep 30, 2008 | 1.990 | 2.232 | 1.948 | 2.169 | 10,973 | +0.18(+9.20%) |
Sep 29, 2008 | 2.204 | 2.282 | 1.933 | 1.987 | 6,655 | -0.33(-14.26%) |
Sep 26, 2008 | 2.339 | 2.339 | 2.147 | 2.317 | 6,786 | +0.09(+4.15%) |
Sep 25, 2008 | 2.125 | 2.310 | 1.990 | 2.225 | 15,834 | +0.16(+7.56%) |
Sep 24, 2008 | 1.940 | 2.076 | 1.919 | 2.068 | 20,617 | +0.01(+0.34%) |
Sep 23, 2008 | 2.054 | 2.097 | 1.919 | 2.061 | 8,208 | -0.06(-3.01%) |
Sep 22, 2008 | 2.239 | 2.303 | 2.047 | 2.125 | 11,199 | -0.19(-8.28%) |
Sep 19, 2008 | 2.239 | 2.317 | 2.040 | 2.317 | 7,068 | +0.15(+6.89%) |
Sep 18, 2008 | 2.068 | 2.168 | 2.047 | 2.168 | 21,123 | +0.10(+4.81%) |
Sep 17, 2008 | 2.076 | 2.466 | 2.047 | 2.068 | 9,185 | -0.09(-3.96%) |
Sep 16, 2008 | 2.132 | 2.466 | 2.026 | 2.154 | 20,798 | +0.01(+0.33%) |
Sep 15, 2008 | 2.310 | 2.310 | 2.132 | 2.147 | 9,046 | -0.17(-7.36%) |
Sep 12, 2008 | 2.403 | 2.403 | 2.310 | 2.317 | 2,208 | -0.10(-4.12%) |
Sep 11, 2008 | 2.381 | 2.417 | 2.381 | 2.417 | 4,290 | +0.04(+1.49%) |
Sep 10, 2008 | 2.530 | 2.545 | 2.381 | 2.381 | 984 | -0.00(-0.00%) |
Sep 09, 2008 | 2.410 | 2.559 | 2.381 | 2.381 | 6,470 | -0.13(-5.36%) |
Sep 08, 2008 | 2.417 | 2.516 | 2.410 | 2.516 | 800 | +0.05(+2.01%) |
Sep 05, 2008 | 2.495 | 2.502 | 2.410 | 2.466 | 12,169 | -0.15(-5.71%) |
Sep 04, 2008 | 2.651 | 2.666 | 2.431 | 2.616 | 3,991 | +0.12(+4.84%) |
Sep 03, 2008 | 2.447 | 2.516 | 2.447 | 2.495 | 1,395 | -0.09(-3.36%) |
Sep 02, 2008 | 2.658 | 2.658 | 2.410 | 2.582 | 5,353 | +0.00(+0.06%) |
Aug 29, 2008 | 2.471 | 2.580 | 2.403 | 2.580 | 1,775 | +0.08(+3.13%) |
Aug 28, 2008 | 2.410 | 2.502 | 2.398 | 2.502 | 7,723 | -0.07(-2.76%) |
Aug 27, 2008 | 2.580 | 2.580 | 2.417 | 2.573 | 13,196 | -0.19(-6.94%) |
Aug 26, 2008 | 2.758 | 2.765 | 2.606 | 2.765 | 1,343 | +0.11(+3.95%) |
Aug 25, 2008 | 2.801 | 2.808 | 2.580 | 2.660 | 5,035 | -0.19(-6.64%) |
Aug 21, 2008 | 2.793 | 2.849 | 2.849 | 2.849 | 1,125 | +0.06(+1.98%) |
Aug 20, 2008 | 2.609 | 2.793 | 2.594 | 2.793 | 1,118 | +0.18(+6.91%) |
Aug 19, 2008 | 2.580 | 2.856 | 2.580 | 2.613 | 2,250 | -0.14(-4.96%) |
Aug 18, 2008 | 2.631 | 2.772 | 2.631 | 2.749 | 3,517 | -0.07(-2.57%) |
Aug 15, 2008 | 2.822 | 2.830 | 2.822 | 2.822 | 633 | -0.00(-0.02%) |
Aug 13, 2008 | 2.865 | 2.823 | 2.823 | 2.823 | 5,768 | -0.07(-2.43%) |
Aug 12, 2008 | 2.893 | 3.014 | 2.893 | 2.893 | 7,864 | -0.16(-5.35%) |
Aug 11, 2008 | 2.929 | 3.085 | 2.929 | 3.056 | 6,464 | +0.08(+2.63%) |
Aug 08, 2008 | 2.829 | 2.978 | 2.829 | 2.978 | 1,457 | +0.01(+0.48%) |
Aug 07, 2008 | 2.822 | 2.971 | 2.822 | 2.964 | 9,017 | +0.05(+1.71%) |
Aug 06, 2008 | 2.737 | 2.985 | 2.737 | 2.914 | 26,644 | +0.19(+7.05%) |
Aug 05, 2008 | 2.623 | 2.801 | 2.580 | 2.722 | 17,803 | +0.09(+3.51%) |
Aug 04, 2008 | 2.339 | 2.815 | 2.339 | 2.630 | 17,444 | +0.38(+17.09%) |
Aug 01, 2008 | 2.353 | 2.353 | 2.246 | 2.246 | 281 | +0.01(+0.45%) |
Jul 31, 2008 | 2.275 | 2.275 | 2.154 | 2.236 | 4,030 | -0.09(-3.79%) |
Jul 30, 2008 | 2.132 | 2.353 | 2.132 | 2.324 | 11,817 | +0.24(+11.60%) |
Jul 29, 2008 | 2.083 | 2.132 | 2.068 | 2.083 | 8,773 | -0.02(-1.01%) |
Jul 28, 2008 | 2.097 | 2.104 | 2.026 | 2.104 | 28,608 | -0.01(-0.54%) |
Jul 25, 2008 | 2.204 | 2.239 | 2.097 | 2.115 | 24,912 | -0.09(-4.00%) |
Jul 24, 2008 | 2.445 | 2.552 | 2.168 | 2.204 | 34,100 | -0.26(-10.40%) |
Jul 23, 2008 | 2.573 | 2.573 | 2.459 | 2.459 | 13,189 | -0.03(-1.14%) |
Jul 22, 2008 | 2.381 | 2.602 | 2.204 | 2.488 | 16,166 | +0.07(+2.94%) |
Jul 21, 2008 | 2.424 | 2.602 | 2.417 | 2.417 | 22,428 | +0.04(+1.49%) |
Jul 18, 2008 | 2.431 | 2.445 | 2.381 | 2.381 | 3,095 | -0.06(-2.62%) |
Jul 17, 2008 | 2.303 | 2.604 | 2.225 | 2.445 | 19,731 | +0.22(+9.90%) |
Jul 16, 2008 | 2.388 | 2.388 | 2.168 | 2.225 | 19,280 | -0.20(-8.21%) |
Jul 15, 2008 | 2.559 | 2.609 | 2.058 | 2.424 | 20,786 | -0.15(-5.80%) |
Jul 14, 2008 | 2.680 | 2.722 | 2.559 | 2.573 | 15,215 | -0.05(-1.90%) |
Jul 11, 2008 | 2.666 | 2.737 | 2.623 | 2.623 | 2,321 | -0.10(-3.78%) |
Jul 10, 2008 | 2.815 | 2.836 | 2.559 | 2.726 | 7,689 | +0.16(+6.35%) |
Jul 09, 2008 | 2.658 | 2.701 | 2.488 | 2.563 | 7,578 | -0.12(-4.35%) |
Jul 08, 2008 | 2.715 | 2.786 | 2.559 | 2.680 | 12,274 | -0.02(-0.79%) |
Jul 07, 2008 | 2.580 | 2.801 | 2.523 | 2.701 | 17,686 | +0.06(+2.43%) |
Jul 04, 2008 | 2.630 | 2.666 | 2.630 | 2.637 | 4,269 | +0.00(+0.00%) |
Jul 03, 2008 | 2.630 | 2.666 | 2.630 | 2.637 | 4,269 | -0.13(-4.63%) |
Jul 02, 2008 | 2.580 | 2.843 | 2.559 | 2.765 | 21,150 | +0.18(+7.16%) |
Jul 01, 2008 | 2.857 | 2.857 | 2.353 | 2.580 | 34,888 | -0.34(-11.68%) |
Jun 30, 2008 | 3.056 | 3.056 | 2.900 | 2.921 | 18,674 | -0.17(-5.52%) |
Jun 27, 2008 | 2.992 | 3.170 | 2.992 | 3.092 | 18,726 | +0.01(+0.46%) |
Jun 26, 2008 | 3.483 | 3.483 | 3.078 | 3.078 | 5,465 | -0.26(-7.68%) |
Jun 25, 2008 | 3.327 | 3.455 | 3.327 | 3.334 | 6,024 | +0.10(+3.08%) |
Jun 24, 2008 | 3.213 | 3.483 | 3.042 | 3.234 | 31,396 | -0.05(-1.52%) |
Jun 23, 2008 | 3.462 | 3.462 | 3.270 | 3.284 | 13,083 | -0.09(-2.61%) |
Jun 20, 2008 | 3.433 | 3.440 | 3.355 | 3.372 | 4,023 | +0.02(+0.51%) |
Jun 19, 2008 | 3.625 | 3.625 | 3.319 | 3.355 | 25,079 | -0.29(-7.99%) |
Jun 18, 2008 | 3.853 | 3.853 | 3.611 | 3.646 | 28,692 | -0.18(-4.82%) |
Jun 17, 2008 | 3.867 | 3.899 | 3.817 | 3.831 | 10,410 | -0.01(-0.37%) |
Jun 16, 2008 | 3.867 | 3.874 | 3.845 | 3.845 | 11,716 | -0.06(-1.64%) |
Jun 13, 2008 | 3.981 | 3.981 | 3.874 | 3.909 | 13,259 | +0.01(+0.18%) |
Jun 12, 2008 | 3.895 | 3.973 | 3.874 | 3.902 | 11,605 | -0.04(-1.05%) |
Jun 11, 2008 | 3.895 | 4.016 | 3.895 | 3.944 | 1,575 | -0.02(-0.40%) |
Jun 10, 2008 | 3.954 | 4.037 | 3.895 | 3.959 | 5,233 | -0.02(-0.54%) |
Jun 09, 2008 | 4.046 | 4.046 | 3.909 | 3.981 | 18,622 | +0.00(+0.00%) |
Jun 06, 2008 | 4.099 | 4.099 | 3.981 | 3.981 | 351 | -0.14(-3.45%) |
Jun 05, 2008 | 3.981 | 4.123 | 3.917 | 4.123 | 16,199 | +0.10(+2.47%) |
Jun 04, 2008 | 4.094 | 4.165 | 4.023 | 4.023 | 10,253 | -0.14(-3.41%) |
Jun 03, 2008 | 4.194 | 4.194 | 4.030 | 4.165 | 6,907 | -0.03(-0.68%) |
Jun 02, 2008 | 4.180 | 4.194 | 3.938 | 4.194 | 22,231 | +0.18(+4.42%) |
May 30, 2008 | 4.208 | 4.258 | 4.016 | 4.016 | 31,967 | -0.16(-3.91%) |
May 29, 2008 | 4.023 | 4.251 | 4.016 | 4.180 | 38,871 | +0.16(+4.07%) |
May 28, 2008 | 3.973 | 4.691 | 3.966 | 4.016 | 309,753 | +0.10(+2.54%) |
May 27, 2008 | 3.952 | 3.952 | 3.874 | 3.917 | 2,411 | -0.09(-2.13%) |
May 26, 2008 | 3.995 | 4.009 | 3.995 | 4.002 | 2,110 | +0.00(+0.00%) |
May 23, 2008 | 3.995 | 4.009 | 3.995 | 4.002 | 2,110 | +0.13(+3.30%) |
May 22, 2008 | 3.952 | 4.009 | 3.874 | 3.874 | 13,815 | -0.16(-3.88%) |
May 21, 2008 | 3.909 | 4.030 | 3.909 | 4.030 | 15,036 | +0.19(+5.00%) |
May 20, 2008 | 3.845 | 3.924 | 3.746 | 3.838 | 64,689 | -0.03(-0.74%) |
May 19, 2008 | 4.037 | 4.037 | 3.838 | 3.867 | 5,289 | -0.06(-1.63%) |
May 16, 2008 | 3.952 | 3.969 | 3.838 | 3.931 | 6,221 | -0.12(-2.98%) |
May 15, 2008 | 4.116 | 4.116 | 3.952 | 4.052 | 25,659 | -0.06(-1.55%) |
May 14, 2008 | 4.108 | 4.123 | 4.108 | 4.115 | 2,542 | +0.08(+1.94%) |
May 13, 2008 | 3.981 | 4.037 | 3.959 | 4.037 | 2,335 | +0.00(+0.03%) |
May 12, 2008 | 3.945 | 4.052 | 3.945 | 4.036 | 3,313 | -0.13(-3.10%) |
May 09, 2008 | 3.945 | 4.229 | 3.945 | 4.165 | 5,263 | +0.22(+5.58%) |
May 08, 2008 | 3.945 | 4.215 | 3.945 | 3.945 | 2,342 | -0.23(-5.45%) |
May 07, 2008 | 3.845 | 4.229 | 3.838 | 4.172 | 5,409 | -0.02(-0.51%) |
May 06, 2008 | 4.158 | 4.194 | 4.158 | 4.194 | 3,805 | +0.06(+1.55%) |
May 05, 2008 | 4.073 | 4.180 | 3.867 | 4.130 | 1,125 | +0.11(+2.83%) |
May 02, 2008 | 4.094 | 4.108 | 3.917 | 4.016 | 2,457 | +0.04(+0.89%) |
May 01, 2008 | 4.009 | 4.016 | 3.875 | 3.981 | 3,306 | +0.04(+1.08%) |
Apr 30, 2008 | 4.094 | 4.094 | 3.867 | 3.938 | 5,416 | -0.16(-3.82%) |
Apr 29, 2008 | 4.052 | 4.101 | 4.052 | 4.094 | 2,039 | +0.05(+1.23%) |
Apr 28, 2008 | 3.824 | 4.052 | 3.824 | 4.044 | 1,406 | +0.01(+0.18%) |
Apr 25, 2008 | 4.108 | 4.172 | 3.952 | 4.037 | 5,351 | -0.09(-2.07%) |
Apr 24, 2008 | 4.215 | 4.215 | 3.966 | 4.123 | 4,923 | -0.09(-2.19%) |
Apr 23, 2008 | 4.172 | 4.215 | 4.137 | 4.215 | 7,765 | +0.06(+1.37%) |
Apr 22, 2008 | 4.144 | 4.187 | 4.052 | 4.158 | 1,969 | +0.01(+0.17%) |
Apr 21, 2008 | 4.208 | 4.208 | 4.059 | 4.151 | 4,269 | -0.06(-1.35%) |
Apr 18, 2008 | 4.044 | 4.208 | 3.817 | 4.208 | 5,440 | -0.01(-0.17%) |
Apr 17, 2008 | 4.016 | 4.215 | 3.959 | 4.215 | 29,587 | +0.20(+4.95%) |
Apr 16, 2008 | 4.123 | 4.123 | 4.016 | 4.016 | 984 | -0.18(-4.24%) |
Apr 15, 2008 | 4.194 | 4.194 | 3.909 | 4.194 | 6,021 | +0.00(+0.00%) |
Apr 14, 2008 | 4.208 | 4.208 | 4.052 | 4.194 | 42,143 | +0.00(+0.00%) |
Apr 11, 2008 | 4.187 | 4.194 | 4.023 | 4.194 | 2,827 | +0.00(+0.00%) |
Apr 10, 2008 | 4.052 | 4.194 | 3.898 | 4.194 | 13,932 | +0.14(+3.51%) |
Apr 09, 2008 | 3.838 | 4.194 | 3.838 | 4.052 | 61,096 | +0.14(+3.64%) |
Apr 08, 2008 | 3.958 | 3.958 | 3.845 | 3.909 | 4,501 | -0.04(-1.08%) |
Apr 07, 2008 | 3.860 | 3.952 | 3.860 | 3.952 | 8,913 | -0.01(-0.18%) |
Apr 04, 2008 | 3.959 | 3.959 | 3.845 | 3.959 | 1,115 | -0.00(-0.07%) |
Apr 03, 2008 | 4.009 | 4.009 | 3.867 | 3.962 | 5,927 | +0.03(+0.80%) |
Apr 02, 2008 | 3.845 | 4.016 | 3.838 | 3.931 | 3,749 | -0.09(-2.12%) |
Apr 01, 2008 | 4.009 | 4.016 | 4.009 | 4.016 | 704 | +0.01(+0.18%) |
Mar 31, 2008 | 3.981 | 4.010 | 3.838 | 4.009 | 11,578 | +0.02(+0.46%) |
Mar 28, 2008 | 3.981 | 4.016 | 3.981 | 3.990 | 6,077 | -0.06(-1.51%) |
Mar 27, 2008 | 4.052 | 4.059 | 4.052 | 4.052 | 562 | -0.01(-0.35%) |
Mar 26, 2008 | 4.052 | 4.066 | 3.924 | 4.066 | 33,490 | +0.05(+1.24%) |
Mar 25, 2008 | 4.044 | 4.056 | 4.016 | 4.016 | 6,098 | -0.04(-0.88%) |
Mar 24, 2008 | 4.108 | 4.116 | 4.052 | 4.052 | 5,229 | +0.01(+0.18%) |
Mar 21, 2008 | 4.052 | 4.108 | 3.917 | 4.044 | 10,438 | +0.00(+0.00%) |
Mar 20, 2008 | 4.052 | 4.108 | 3.917 | 4.044 | 10,438 | +0.02(+0.62%) |
Mar 19, 2008 | 4.052 | 4.130 | 4.016 | 4.020 | 19,100 | -0.03(-0.79%) |
Mar 18, 2008 | 4.023 | 4.130 | 4.023 | 4.052 | 25,908 | -0.01(-0.17%) |
Mar 17, 2008 | 4.094 | 4.187 | 4.016 | 4.059 | 10,783 | -0.12(-2.87%) |
Mar 14, 2008 | 4.229 | 4.265 | 4.123 | 4.179 | 23,902 | -0.09(-2.02%) |
Mar 13, 2008 | 4.172 | 4.265 | 4.172 | 4.265 | 1,828 | +0.09(+2.21%) |
Mar 12, 2008 | 4.201 | 4.286 | 4.165 | 4.172 | 9,690 | -0.02(-0.51%) |
Mar 11, 2008 | 4.329 | 4.336 | 4.194 | 4.194 | 19,155 | -0.14(-3.28%) |
Mar 10, 2008 | 4.371 | 4.379 | 4.222 | 4.336 | 18,294 | -0.04(-0.81%) |
Mar 07, 2008 | 4.400 | 4.407 | 4.371 | 4.371 | 1,131 | +0.00(+0.00%) |
Mar 06, 2008 | 4.414 | 4.414 | 4.371 | 4.371 | 11,952 | -0.17(-3.76%) |
Mar 05, 2008 | 4.620 | 4.620 | 4.443 | 4.542 | 8,356 | -0.09(-1.84%) |
Mar 04, 2008 | 4.819 | 4.833 | 4.620 | 4.627 | 12,485 | -0.14(-2.98%) |
Mar 03, 2008 | 4.698 | 4.812 | 4.698 | 4.770 | 4,832 | -0.11(-2.33%) |
Feb 29, 2008 | 4.954 | 4.954 | 4.883 | 4.883 | 7,674 | -0.06(-1.15%) |
Feb 28, 2008 | 4.940 | 4.954 | 4.833 | 4.940 | 9,154 | +0.05(+1.02%) |
Feb 27, 2008 | 4.855 | 4.976 | 4.841 | 4.890 | 21,302 | +0.10(+2.08%) |
Feb 26, 2008 | 4.755 | 4.940 | 4.642 | 4.791 | 68,012 | -0.04(-0.88%) |
Feb 25, 2008 | 4.414 | 4.848 | 4.216 | 4.833 | 34,200 | +0.42(+9.50%) |
Feb 22, 2008 | 4.307 | 4.514 | 4.208 | 4.414 | 21,581 | +0.21(+5.08%) |
Feb 21, 2008 | 4.172 | 4.244 | 4.158 | 4.201 | 16,323 | -0.21(-4.68%) |
Feb 20, 2008 | 4.279 | 4.471 | 4.279 | 4.407 | 11,312 | +0.07(+1.64%) |
Feb 19, 2008 | 4.357 | 4.407 | 4.322 | 4.336 | 3,179 | -0.06(-1.45%) |
Feb 18, 2008 | 4.400 | 4.407 | 4.127 | 4.400 | 7,948 | +0.00(+0.00%) |
Feb 15, 2008 | 4.400 | 4.407 | 4.127 | 4.400 | 7,948 | +0.10(+2.31%) |
Feb 14, 2008 | 4.229 | 4.336 | 4.044 | 4.300 | 9,916 | +0.06(+1.34%) |
Feb 13, 2008 | 3.945 | 4.279 | 3.923 | 4.244 | 25,683 | +0.36(+9.14%) |
Feb 12, 2008 | 3.995 | 4.009 | 3.874 | 3.888 | 17,246 | -0.23(-5.69%) |
Feb 11, 2008 | 3.945 | 4.514 | 3.945 | 4.123 | 25,139 | -0.14(-3.33%) |
Feb 08, 2008 | 4.137 | 4.535 | 3.853 | 4.265 | 14,828 | +0.00(+0.00%) |
Feb 07, 2008 | 3.796 | 4.343 | 3.796 | 4.265 | 24,956 | +0.37(+9.49%) |
Feb 06, 2008 | 3.838 | 3.973 | 3.803 | 3.895 | 6,204 | +0.03(+0.74%) |
Feb 05, 2008 | 3.796 | 3.924 | 3.789 | 3.867 | 9,946 | +0.08(+2.17%) |
Feb 04, 2008 | 3.973 | 4.087 | 3.767 | 3.785 | 8,822 | -0.20(-4.92%) |