Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 0.9328 | 1.0000 | 0.9095 | 0.9302 | 2,786,281 | -0.03(-3.23%) |
Feb 26, 2009 | 1.0000 | 1.023 | 0.9612 | 0.9612 | 2,779,601 | -0.01(-1.33%) |
Feb 25, 2009 | 1.0000 | 1.028 | 0.9406 | 0.9741 | 2,550,904 | -0.04(-4.07%) |
Feb 24, 2009 | 0.9044 | 1.028 | 0.8785 | 1.015 | 2,661,158 | +0.11(+11.97%) |
Feb 23, 2009 | 0.9070 | 0.9535 | 0.9044 | 0.9070 | 3,738,791 | -0.02(-2.50%) |
Feb 20, 2009 | 0.9276 | 0.9561 | 0.9147 | 0.9302 | 2,279,660 | -0.01(-1.37%) |
Feb 19, 2009 | 0.9871 | 1.008 | 0.9380 | 0.9431 | 1,659,913 | -0.03(-3.18%) |
Feb 18, 2009 | 1.026 | 1.034 | 0.9664 | 0.9741 | 1,175,463 | -0.03(-3.08%) |
Feb 17, 2009 | 1.023 | 1.039 | 0.9767 | 1.005 | 1,904,423 | -0.04(-4.19%) |
Feb 13, 2009 | 1.052 | 1.077 | 1.034 | 1.049 | 2,446,328 | +0.00(+0.25%) |
Feb 12, 2009 | 1.021 | 1.070 | 1.018 | 1.046 | 2,171,016 | -0.01(-0.49%) |
Feb 11, 2009 | 1.057 | 1.093 | 1.052 | 1.052 | 1,466,557 | +0.01(+0.74%) |
Feb 10, 2009 | 1.155 | 1.194 | 1.031 | 1.044 | 3,439,392 | -0.12(-10.62%) |
Feb 09, 2009 | 1.183 | 1.209 | 1.075 | 1.168 | 1,727,194 | -0.02(-1.95%) |
Feb 06, 2009 | 1.119 | 1.202 | 1.114 | 1.191 | 2,883,226 | +0.07(+5.98%) |
Feb 05, 2009 | 1.090 | 1.181 | 1.059 | 1.124 | 2,921,284 | +0.02(+1.63%) |
Feb 04, 2009 | 1.212 | 1.233 | 1.106 | 1.106 | 1,898,297 | -0.11(-8.94%) |
Feb 03, 2009 | 1.243 | 1.258 | 1.137 | 1.214 | 2,427,032 | -0.02(-1.47%) |
Feb 02, 2009 | 1.163 | 1.261 | 1.124 | 1.233 | 3,292,202 | +0.02(+1.27%) |
Jan 30, 2009 | 1.380 | 1.416 | 1.217 | 1.217 | 4,545,295 | -0.15(-10.96%) |
Jan 29, 2009 | 1.429 | 1.455 | 1.362 | 1.367 | 2,299,784 | -0.14(-9.11%) |
Jan 28, 2009 | 1.517 | 1.558 | 1.431 | 1.504 | 4,270,602 | +0.03(+1.75%) |
Jan 27, 2009 | 1.553 | 1.587 | 1.473 | 1.478 | 3,105,116 | -0.07(-4.67%) |
Jan 26, 2009 | 1.535 | 1.628 | 1.506 | 1.550 | 3,251,083 | +0.02(+1.52%) |
Jan 23, 2009 | 1.390 | 1.558 | 1.372 | 1.527 | 2,442,334 | +0.09(+6.10%) |
Jan 22, 2009 | 1.455 | 1.506 | 1.395 | 1.439 | 1,927,094 | -0.05(-3.47%) |
Jan 21, 2009 | 1.408 | 1.494 | 1.344 | 1.491 | 3,654,965 | +0.11(+7.65%) |
Jan 20, 2009 | 1.561 | 1.667 | 1.382 | 1.385 | 4,369,610 | -0.20(-12.56%) |
Jan 16, 2009 | 1.584 | 1.605 | 1.499 | 1.584 | 2,066,590 | +0.02(+1.49%) |
Jan 15, 2009 | 1.561 | 1.589 | 1.450 | 1.561 | 2,643,375 | -0.00(-0.17%) |
Jan 14, 2009 | 1.587 | 1.667 | 1.509 | 1.563 | 2,090,991 | -0.06(-3.66%) |
Jan 13, 2009 | 1.654 | 1.716 | 1.599 | 1.623 | 2,600,716 | -0.02(-0.95%) |
Jan 12, 2009 | 1.742 | 1.806 | 1.633 | 1.638 | 2,024,848 | -0.12(-6.63%) |
Jan 09, 2009 | 1.876 | 1.894 | 1.744 | 1.754 | 2,354,778 | -0.12(-6.22%) |
Jan 08, 2009 | 1.780 | 1.879 | 1.754 | 1.871 | 3,304,021 | +0.09(+5.08%) |
Jan 07, 2009 | 1.912 | 1.948 | 1.754 | 1.780 | 3,149,714 | -0.13(-6.77%) |
Jan 06, 2009 | 1.801 | 1.935 | 1.773 | 1.910 | 2,921,981 | +0.13(+7.10%) |
Jan 05, 2009 | 1.762 | 1.814 | 1.708 | 1.783 | 3,347,319 | +0.03(+1.62%) |
Jan 02, 2009 | 1.677 | 1.809 | 1.674 | 1.754 | 2,373,834 | +0.12(+7.27%) |
Dec 31, 2008 | 1.594 | 1.680 | 1.594 | 1.636 | 3,736,024 | +0.04(+2.26%) |
Dec 30, 2008 | 1.633 | 1.633 | 1.388 | 1.599 | 2,481,874 | +0.10(+6.54%) |
Dec 29, 2008 | 1.519 | 1.522 | 1.463 | 1.501 | 1,970,338 | -0.02(-1.36%) |
Dec 26, 2008 | 1.550 | 1.550 | 1.478 | 1.522 | 1,112,610 | -0.02(-1.17%) |
Dec 24, 2008 | 1.512 | 1.548 | 1.501 | 1.540 | 543,611 | +0.02(+1.19%) |
Dec 23, 2008 | 1.568 | 1.592 | 1.501 | 1.522 | 2,096,111 | -0.04(-2.64%) |
Dec 22, 2008 | 1.579 | 1.587 | 1.506 | 1.563 | 2,708,474 | -0.01(-0.82%) |
Dec 19, 2008 | 1.602 | 1.605 | 1.517 | 1.576 | 5,017,844 | +0.06(+4.27%) |
Dec 18, 2008 | 1.579 | 1.610 | 1.496 | 1.512 | 3,000,040 | -0.04(-2.82%) |
Dec 17, 2008 | 1.514 | 1.599 | 1.473 | 1.556 | 2,836,472 | +0.01(+0.33%) |
Dec 16, 2008 | 1.442 | 1.571 | 1.442 | 1.550 | 3,204,174 | +0.05(+3.09%) |
Dec 15, 2008 | 1.550 | 1.556 | 1.465 | 1.504 | 1,983,999 | -0.04(-2.68%) |
Dec 12, 2008 | 1.398 | 1.548 | 1.359 | 1.545 | 2,456,986 | +0.09(+6.03%) |
Dec 11, 2008 | 1.452 | 1.499 | 1.354 | 1.457 | 5,268,276 | -0.14(-8.59%) |
Dec 10, 2008 | 1.488 | 1.618 | 1.468 | 1.594 | 3,392,533 | +0.13(+8.63%) |
Dec 09, 2008 | 1.530 | 1.602 | 1.460 | 1.468 | 3,332,087 | -0.09(-5.65%) |
Dec 08, 2008 | 1.628 | 1.646 | 1.532 | 1.556 | 5,246,917 | -0.03(-1.95%) |
Dec 05, 2008 | 1.395 | 1.587 | 1.344 | 1.587 | 4,891,626 | +0.17(+12.04%) |
Dec 04, 2008 | 1.447 | 1.530 | 1.380 | 1.416 | 3,295,039 | -0.11(-7.43%) |
Dec 03, 2008 | 1.434 | 1.540 | 1.284 | 1.530 | 3,839,095 | +0.18(+13.19%) |
Dec 02, 2008 | 1.264 | 1.354 | 1.227 | 1.351 | 3,172,753 | +0.12(+10.11%) |
Dec 01, 2008 | 1.253 | 1.315 | 1.227 | 1.227 | 4,152,984 | -0.06(-4.62%) |
Nov 28, 2008 | 1.158 | 1.295 | 1.158 | 1.287 | 1,707,905 | +0.12(+10.42%) |
Nov 26, 2008 | 1.036 | 1.165 | 1.036 | 1.165 | 8,716,530 | +0.11(+10.27%) |
Nov 25, 2008 | 1.077 | 1.103 | 0.9948 | 1.057 | 10,508,254 | +0.02(+1.99%) |
Nov 24, 2008 | 1.008 | 1.132 | 1.008 | 1.036 | 7,037,178 | +0.01(+1.01%) |
Nov 21, 2008 | 1.015 | 1.072 | 0.9173 | 1.026 | 8,889,433 | +0.05(+5.31%) |
Nov 20, 2008 | 1.168 | 1.204 | 0.8630 | 0.9741 | 11,273,012 | -0.18(-15.28%) |
Nov 19, 2008 | 1.318 | 1.336 | 1.142 | 1.150 | 4,395,013 | -0.19(-13.93%) |
Nov 18, 2008 | 1.385 | 1.411 | 1.251 | 1.336 | 3,315,368 | -0.04(-2.64%) |
Nov 17, 2008 | 1.362 | 1.475 | 1.346 | 1.372 | 2,495,528 | -0.04(-2.57%) |
Nov 14, 2008 | 1.509 | 1.615 | 1.401 | 1.408 | 3,244,829 | -0.14(-9.01%) |
Nov 13, 2008 | 1.292 | 1.576 | 1.243 | 1.548 | 6,889,891 | +0.24(+17.91%) |
Nov 12, 2008 | 1.486 | 1.530 | 1.313 | 1.313 | 3,307,020 | -0.18(-11.81%) |
Nov 11, 2008 | 1.550 | 1.643 | 1.486 | 1.488 | 3,002,582 | -0.13(-7.99%) |
Nov 10, 2008 | 1.837 | 1.904 | 1.579 | 1.618 | 3,358,844 | -0.17(-9.41%) |
Nov 07, 2008 | 1.873 | 1.873 | 1.680 | 1.786 | 3,327,156 | -0.10(-5.21%) |
Nov 06, 2008 | 1.873 | 1.982 | 1.835 | 1.884 | 2,097,752 | -0.06(-3.06%) |
Nov 05, 2008 | 2.049 | 2.108 | 1.935 | 1.943 | 2,177,699 | -0.17(-7.84%) |
Nov 04, 2008 | 2.165 | 2.171 | 2.044 | 2.108 | 2,112,884 | +0.03(+1.37%) |
Nov 03, 2008 | 2.098 | 2.160 | 2.008 | 2.080 | 2,038,203 | +0.05(+2.42%) |
Oct 31, 2008 | 1.692 | 2.044 | 1.692 | 2.031 | 2,788,677 | +0.15(+7.82%) |
Oct 30, 2008 | 1.829 | 1.897 | 1.760 | 1.884 | 2,153,914 | +0.13(+7.52%) |
Oct 29, 2008 | 1.690 | 1.835 | 1.553 | 1.752 | 2,082,898 | +0.06(+3.51%) |
Oct 28, 2008 | 1.558 | 1.698 | 1.486 | 1.692 | 2,921,590 | +0.19(+12.54%) |
Oct 27, 2008 | 1.514 | 1.612 | 1.491 | 1.504 | 1,910,704 | -0.05(-3.32%) |
Oct 24, 2008 | 1.460 | 1.636 | 1.297 | 1.556 | 3,225,892 | -0.03(-1.63%) |
Oct 23, 2008 | 1.762 | 1.809 | 1.488 | 1.581 | 4,856,660 | -0.19(-10.53%) |
Oct 22, 2008 | 1.850 | 1.922 | 1.747 | 1.767 | 4,775,428 | -0.20(-10.00%) |
Oct 21, 2008 | 1.881 | 2.003 | 1.863 | 1.964 | 2,772,062 | +0.04(+1.88%) |
Oct 20, 2008 | 1.827 | 1.928 | 1.814 | 1.928 | 1,963,124 | +0.13(+7.03%) |
Oct 17, 2008 | 1.685 | 2.199 | 1.566 | 1.801 | 3,071,334 | +0.05(+2.65%) |
Oct 16, 2008 | 1.646 | 1.762 | 1.514 | 1.754 | 3,358,302 | +0.13(+8.12%) |
Oct 15, 2008 | 1.804 | 1.858 | 1.623 | 1.623 | 2,237,461 | -0.25(-13.14%) |
Oct 14, 2008 | 2.116 | 2.163 | 1.809 | 1.868 | 3,577,750 | -0.10(-4.99%) |
Oct 13, 2008 | 1.879 | 1.974 | 1.695 | 1.966 | 3,835,519 | +0.28(+16.90%) |
Oct 10, 2008 | 1.426 | 1.695 | 1.227 | 1.682 | 7,290,260 | +0.12(+7.60%) |
Oct 09, 2008 | 1.997 | 2.052 | 1.553 | 1.563 | 5,081,545 | -0.37(-19.23%) |
Oct 08, 2008 | 2.028 | 2.289 | 1.819 | 1.935 | 3,853,449 | -0.13(-6.37%) |
Oct 07, 2008 | 2.434 | 2.434 | 2.067 | 2.067 | 2,604,524 | -0.18(-8.05%) |
Oct 06, 2008 | 2.379 | 2.411 | 2.052 | 2.248 | 3,913,431 | -0.17(-6.95%) |
Oct 03, 2008 | 2.605 | 2.700 | 2.393 | 2.416 | 2,093,804 | -0.13(-4.98%) |
Oct 02, 2008 | 2.618 | 2.680 | 2.522 | 2.543 | 1,356,025 | -0.08(-3.05%) |
Oct 01, 2008 | 2.641 | 2.744 | 2.558 | 2.623 | 2,489,076 | -0.07(-2.68%) |
Sep 30, 2008 | 2.742 | 2.873 | 2.630 | 2.695 | 3,632,941 | +0.08(+2.96%) |
Sep 29, 2008 | 2.775 | 2.917 | 2.584 | 2.618 | 2,921,899 | -0.26(-8.98%) |
Sep 26, 2008 | 2.711 | 2.969 | 2.615 | 2.876 | 3,191,789 | +0.04(+1.37%) |
Sep 25, 2008 | 2.858 | 2.938 | 2.742 | 2.837 | 3,789,701 | +0.03(+1.11%) |
Sep 24, 2008 | 2.860 | 2.920 | 2.703 | 2.806 | 1,388,088 | -0.01(-0.28%) |
Sep 23, 2008 | 2.879 | 2.943 | 2.729 | 2.814 | 2,690,950 | -0.07(-2.33%) |
Sep 22, 2008 | 3.026 | 3.026 | 2.866 | 2.881 | 2,103,549 | -0.16(-5.11%) |
Sep 19, 2008 | 3.295 | 3.295 | 2.928 | 3.036 | 8,261,172 | -0.05(-1.59%) |
Sep 18, 2008 | 2.674 | 3.359 | 2.501 | 3.085 | 7,871,627 | +0.47(+17.75%) |
Sep 17, 2008 | 2.785 | 2.828 | 2.601 | 2.620 | 4,855,782 | -0.27(-9.46%) |
Sep 16, 2008 | 2.597 | 2.904 | 2.584 | 2.894 | 5,366,664 | +0.10(+3.42%) |
Sep 15, 2008 | 2.788 | 2.930 | 2.760 | 2.798 | 3,327,489 | -0.12(-3.99%) |
Sep 12, 2008 | 2.933 | 2.973 | 2.891 | 2.915 | 3,168,523 | -0.08(-2.59%) |
Sep 11, 2008 | 2.939 | 2.997 | 2.907 | 2.992 | 3,094,310 | -0.10(-3.18%) |
Sep 10, 2008 | 3.150 | 3.150 | 2.999 | 3.090 | 4,744,851 | -0.01(-0.42%) |
Sep 09, 2008 | 3.264 | 3.295 | 3.103 | 3.103 | 3,926,365 | -0.15(-4.68%) |
Sep 08, 2008 | 3.264 | 3.264 | 3.154 | 3.256 | 3,324,006 | +0.14(+4.65%) |
Sep 05, 2008 | 3.059 | 3.145 | 3.003 | 3.111 | 4,307,155 | +0.02(+0.50%) |
Sep 04, 2008 | 3.124 | 3.171 | 3.077 | 3.096 | 2,146,093 | -0.08(-2.44%) |
Sep 03, 2008 | 3.168 | 3.186 | 3.106 | 3.173 | 3,584,728 | -0.01(-0.16%) |
Sep 02, 2008 | 3.207 | 3.264 | 3.119 | 3.178 | 3,676,471 | +0.05(+1.74%) |
Aug 29, 2008 | 3.163 | 3.172 | 3.111 | 3.124 | 2,496,650 | -0.07(-2.18%) |
Aug 28, 2008 | 3.129 | 3.199 | 3.088 | 3.194 | 2,385,235 | +0.09(+2.91%) |
Aug 27, 2008 | 3.067 | 3.111 | 3.023 | 3.103 | 2,041,698 | +0.04(+1.26%) |
Aug 26, 2008 | 3.052 | 3.108 | 2.995 | 3.065 | 2,487,207 | +0.01(+0.34%) |
Aug 25, 2008 | 3.085 | 3.114 | 3.049 | 3.054 | 1,972,536 | -0.06(-1.83%) |
Aug 22, 2008 | 3.054 | 3.127 | 3.036 | 3.111 | 1,867,627 | +0.11(+3.53%) |
Aug 21, 2008 | 2.984 | 3.044 | 2.972 | 3.005 | 2,071,795 | -0.03(-0.85%) |
Aug 20, 2008 | 3.015 | 3.090 | 2.961 | 3.031 | 3,269,601 | +0.03(+0.86%) |
Aug 19, 2008 | 3.062 | 3.096 | 2.961 | 3.005 | 2,438,607 | -0.06(-1.86%) |
Aug 18, 2008 | 3.134 | 3.134 | 3.028 | 3.062 | 3,025,389 | -0.07(-2.31%) |
Aug 15, 2008 | 3.152 | 3.201 | 3.072 | 3.134 | 3,314,408 | +0.03(+0.83%) |
Aug 14, 2008 | 3.000 | 3.147 | 3.000 | 3.108 | 2,969,052 | +0.08(+2.73%) |
Aug 13, 2008 | 3.018 | 3.085 | 2.974 | 3.026 | 2,815,380 | -0.01(-0.26%) |
Aug 12, 2008 | 3.077 | 3.104 | 3.003 | 3.034 | 3,140,577 | -0.05(-1.68%) |
Aug 11, 2008 | 2.979 | 3.152 | 2.972 | 3.085 | 6,825,567 | +0.12(+4.19%) |
Aug 08, 2008 | 2.765 | 2.982 | 2.765 | 2.961 | 4,320,097 | +0.21(+7.50%) |
Aug 07, 2008 | 2.742 | 2.827 | 2.713 | 2.754 | 4,745,582 | -0.06(-2.20%) |
Aug 06, 2008 | 2.754 | 2.835 | 2.731 | 2.817 | 6,536,292 | +0.03(+1.11%) |
Aug 05, 2008 | 2.866 | 2.899 | 2.757 | 2.785 | 9,778,052 | -0.04(-1.28%) |
Aug 04, 2008 | 2.904 | 2.953 | 2.788 | 2.822 | 4,447,897 | -0.10(-3.28%) |
Aug 01, 2008 | 2.969 | 2.972 | 2.876 | 2.917 | 4,503,611 | -0.04(-1.23%) |
Jul 31, 2008 | 2.858 | 2.984 | 2.858 | 2.953 | 4,021,584 | +0.03(+1.15%) |
Jul 30, 2008 | 2.842 | 2.928 | 2.809 | 2.920 | 5,029,915 | +0.09(+3.29%) |
Jul 29, 2008 | 2.667 | 2.835 | 2.656 | 2.827 | 3,621,439 | +0.18(+6.63%) |
Jul 28, 2008 | 2.762 | 2.805 | 2.625 | 2.651 | 3,729,247 | -0.13(-4.56%) |
Jul 25, 2008 | 2.762 | 2.814 | 2.700 | 2.778 | 2,607,008 | +0.04(+1.32%) |
Jul 24, 2008 | 2.855 | 2.855 | 2.721 | 2.742 | 3,028,090 | -0.10(-3.55%) |
Jul 23, 2008 | 2.780 | 2.907 | 2.757 | 2.842 | 5,039,180 | -0.03(-0.90%) |
Jul 22, 2008 | 2.672 | 2.868 | 2.651 | 2.868 | 3,472,844 | +0.12(+4.23%) |
Jul 21, 2008 | 2.780 | 2.811 | 2.718 | 2.752 | 2,347,560 | -0.00(-0.09%) |
Jul 18, 2008 | 2.840 | 2.853 | 2.736 | 2.754 | 4,962,150 | -0.09(-3.09%) |
Jul 17, 2008 | 2.700 | 2.871 | 2.664 | 2.842 | 5,321,520 | +0.16(+5.87%) |
Jul 16, 2008 | 2.419 | 2.690 | 2.398 | 2.685 | 5,910,330 | +0.27(+11.00%) |
Jul 15, 2008 | 2.416 | 2.512 | 2.318 | 2.419 | 5,410,717 | -0.04(-1.47%) |
Jul 14, 2008 | 2.571 | 2.587 | 2.455 | 2.455 | 4,529,683 | -0.10(-3.85%) |
Jul 11, 2008 | 2.519 | 2.602 | 2.486 | 2.553 | 5,700,832 | +0.02(+0.61%) |
Jul 10, 2008 | 2.499 | 2.592 | 2.455 | 2.537 | 4,916,031 | +0.03(+1.13%) |
Jul 09, 2008 | 2.615 | 2.661 | 2.483 | 2.509 | 7,805,391 | -0.09(-3.38%) |
Jul 08, 2008 | 2.393 | 2.597 | 2.377 | 2.597 | 5,502,081 | +0.19(+8.06%) |
Jul 07, 2008 | 2.483 | 2.495 | 2.364 | 2.403 | 5,998,304 | -0.07(-2.82%) |
Jul 04, 2008 | 2.556 | 2.556 | 2.473 | 2.473 | 3,155,341 | +0.00(+0.00%) |
Jul 03, 2008 | 2.556 | 2.556 | 2.473 | 2.473 | 3,155,341 | -0.08(-3.14%) |
Jul 02, 2008 | 2.592 | 2.610 | 2.532 | 2.553 | 5,658,269 | -0.04(-1.40%) |
Jul 01, 2008 | 2.571 | 2.607 | 2.545 | 2.589 | 5,645,649 | -0.02(-0.60%) |
Jun 30, 2008 | 2.844 | 2.844 | 2.581 | 2.605 | 6,824,263 | -0.11(-4.00%) |
Jun 27, 2008 | 2.767 | 2.775 | 2.690 | 2.713 | 9,229,572 | -0.05(-1.96%) |
Jun 26, 2008 | 2.793 | 2.822 | 2.736 | 2.767 | 3,436,021 | -0.05(-1.92%) |
Jun 25, 2008 | 2.840 | 2.889 | 2.793 | 2.822 | 4,415,904 | +0.00(+0.00%) |
Jun 24, 2008 | 2.783 | 2.850 | 2.760 | 2.822 | 4,088,234 | -0.01(-0.46%) |
Jun 23, 2008 | 2.943 | 2.943 | 2.809 | 2.835 | 3,605,313 | -0.10(-3.35%) |
Jun 20, 2008 | 2.972 | 2.984 | 2.910 | 2.933 | 4,071,817 | -0.05(-1.65%) |
Jun 19, 2008 | 2.964 | 2.982 | 2.915 | 2.982 | 4,063,875 | +0.03(+0.96%) |
Jun 18, 2008 | 2.972 | 2.984 | 2.920 | 2.953 | 3,890,690 | -0.03(-0.87%) |
Jun 17, 2008 | 3.077 | 3.077 | 2.977 | 2.979 | 3,419,294 | -0.10(-3.19%) |
Jun 16, 2008 | 3.036 | 3.085 | 3.028 | 3.077 | 2,382,518 | +0.03(+0.85%) |
Jun 13, 2008 | 3.018 | 3.052 | 2.984 | 3.052 | 3,233,694 | +0.07(+2.34%) |
Jun 12, 2008 | 3.080 | 3.080 | 2.964 | 2.982 | 2,960,855 | -0.12(-3.75%) |
Jun 11, 2008 | 3.142 | 3.150 | 3.090 | 3.098 | 6,336,361 | -0.05(-1.64%) |
Jun 10, 2008 | 3.150 | 3.182 | 3.101 | 3.150 | 3,910,915 | +0.03(+0.83%) |
Jun 09, 2008 | 3.171 | 3.199 | 3.101 | 3.124 | 2,859,936 | -0.03(-0.90%) |
Jun 06, 2008 | 3.230 | 3.230 | 3.147 | 3.152 | 3,889,301 | -0.10(-3.02%) |
Jun 05, 2008 | 3.176 | 3.251 | 3.176 | 3.251 | 3,110,487 | +0.09(+2.86%) |
Jun 04, 2008 | 3.127 | 3.191 | 3.116 | 3.160 | 3,622,530 | +0.02(+0.49%) |
Jun 03, 2008 | 3.194 | 3.227 | 3.114 | 3.145 | 4,202,942 | -0.03(-1.06%) |
Jun 02, 2008 | 3.269 | 3.269 | 3.129 | 3.178 | 5,276,085 | -0.02(-0.73%) |
May 30, 2008 | 3.258 | 3.274 | 3.160 | 3.201 | 5,296,643 | -0.04(-1.12%) |
May 29, 2008 | 3.173 | 3.265 | 3.165 | 3.238 | 3,617,352 | +0.06(+1.95%) |
May 28, 2008 | 3.227 | 3.230 | 3.129 | 3.176 | 3,918,323 | -0.02(-0.57%) |
May 27, 2008 | 3.124 | 3.194 | 3.106 | 3.194 | 3,239,728 | +0.08(+2.57%) |
May 26, 2008 | 3.165 | 3.214 | 3.108 | 3.114 | 4,551,596 | +0.00(+0.00%) |
May 23, 2008 | 3.165 | 3.214 | 3.108 | 3.114 | 4,551,596 | -0.07(-2.27%) |
May 22, 2008 | 3.155 | 3.209 | 3.150 | 3.186 | 2,100,987 | +0.04(+1.15%) |
May 21, 2008 | 3.158 | 3.209 | 3.139 | 3.150 | 3,605,932 | +0.00(+0.00%) |
May 20, 2008 | 3.145 | 3.189 | 3.137 | 3.150 | 2,453,034 | -0.02(-0.49%) |
May 19, 2008 | 3.163 | 3.212 | 3.147 | 3.165 | 3,138,777 | +0.00(+0.08%) |
May 16, 2008 | 3.230 | 3.230 | 3.124 | 3.163 | 2,888,381 | -0.05(-1.53%) |
May 15, 2008 | 3.214 | 3.235 | 3.139 | 3.212 | 3,932,162 | +0.01(+0.32%) |
May 14, 2008 | 3.209 | 3.269 | 3.158 | 3.201 | 4,937,866 | +0.00(+0.08%) |
May 13, 2008 | 3.163 | 3.225 | 3.129 | 3.199 | 2,805,987 | +0.04(+1.23%) |
May 12, 2008 | 3.088 | 3.165 | 3.085 | 3.160 | 3,493,236 | +0.09(+3.03%) |
May 09, 2008 | 2.990 | 3.111 | 2.974 | 3.067 | 3,202,076 | +0.05(+1.63%) |
May 08, 2008 | 3.003 | 3.098 | 2.992 | 3.018 | 4,192,017 | -0.02(-0.51%) |
May 07, 2008 | 3.075 | 3.127 | 3.023 | 3.034 | 4,445,266 | -0.03(-1.10%) |
May 06, 2008 | 3.036 | 3.088 | 2.992 | 3.067 | 3,917,812 | +0.02(+0.59%) |
May 05, 2008 | 3.101 | 3.101 | 3.018 | 3.049 | 5,634,731 | +0.01(+0.34%) |
May 02, 2008 | 3.049 | 3.096 | 3.031 | 3.039 | 4,536,127 | +0.03(+0.84%) |
May 01, 2008 | 2.943 | 3.041 | 2.922 | 3.014 | 9,340,627 | +0.10(+3.57%) |
Apr 30, 2008 | 2.951 | 2.972 | 2.881 | 2.910 | 4,598,980 | -0.00(-0.09%) |
Apr 29, 2008 | 2.881 | 2.930 | 2.881 | 2.912 | 2,893,172 | +0.02(+0.71%) |
Apr 28, 2008 | 2.858 | 2.911 | 2.842 | 2.891 | 3,561,751 | +0.04(+1.45%) |
Apr 25, 2008 | 2.899 | 2.912 | 2.842 | 2.850 | 3,135,287 | -0.03(-1.08%) |
Apr 24, 2008 | 2.845 | 2.886 | 2.817 | 2.881 | 4,264,275 | +0.04(+1.55%) |
Apr 23, 2008 | 2.907 | 2.941 | 2.832 | 2.837 | 3,989,125 | -0.06(-2.23%) |
Apr 22, 2008 | 3.059 | 3.059 | 2.879 | 2.902 | 3,733,551 | -0.04(-1.32%) |
Apr 21, 2008 | 2.984 | 3.039 | 2.941 | 2.941 | 6,608,472 | -0.06(-1.90%) |
Apr 18, 2008 | 3.036 | 3.041 | 2.974 | 2.997 | 6,193,095 | +0.04(+1.22%) |
Apr 17, 2008 | 2.930 | 2.992 | 2.897 | 2.961 | 4,466,516 | +0.04(+1.24%) |
Apr 16, 2008 | 2.897 | 2.930 | 2.855 | 2.925 | 4,627,797 | +0.04(+1.52%) |
Apr 15, 2008 | 2.894 | 2.941 | 2.853 | 2.881 | 4,905,489 | -0.02(-0.71%) |
Apr 14, 2008 | 2.984 | 3.052 | 2.889 | 2.902 | 4,101,763 | -0.07(-2.43%) |
Apr 11, 2008 | 2.964 | 3.062 | 2.941 | 2.974 | 4,746,337 | -0.12(-4.00%) |
Apr 10, 2008 | 3.106 | 3.155 | 3.088 | 3.098 | 5,693,637 | -0.01(-0.33%) |
Apr 09, 2008 | 3.245 | 3.245 | 3.106 | 3.108 | 3,140,256 | -0.15(-4.52%) |
Apr 08, 2008 | 3.194 | 3.264 | 3.183 | 3.256 | 2,262,349 | +0.03(+0.96%) |
Apr 07, 2008 | 3.194 | 3.238 | 3.171 | 3.225 | 2,983,712 | +0.05(+1.63%) |
Apr 04, 2008 | 3.243 | 3.262 | 3.165 | 3.173 | 2,481,479 | -0.05(-1.68%) |
Apr 03, 2008 | 3.194 | 3.264 | 3.147 | 3.227 | 3,226,453 | +0.01(+0.24%) |
Apr 02, 2008 | 3.344 | 3.344 | 3.191 | 3.220 | 2,954,149 | -0.13(-4.01%) |
Apr 01, 2008 | 3.346 | 3.444 | 3.269 | 3.354 | 4,454,480 | +0.11(+3.26%) |
Mar 31, 2008 | 3.233 | 3.328 | 3.214 | 3.248 | 3,126,397 | +0.05(+1.45%) |
Mar 28, 2008 | 3.282 | 3.307 | 3.176 | 3.201 | 1,759,698 | -0.09(-2.67%) |
Mar 27, 2008 | 3.295 | 3.333 | 3.267 | 3.289 | 3,242,994 | +0.01(+0.32%) |
Mar 26, 2008 | 3.320 | 3.344 | 3.251 | 3.279 | 4,998,494 | -0.06(-1.93%) |
Mar 25, 2008 | 3.398 | 3.398 | 3.297 | 3.344 | 2,798,921 | -0.05(-1.37%) |
Mar 24, 2008 | 3.398 | 3.481 | 3.375 | 3.390 | 3,950,618 | +0.01(+0.15%) |
Mar 21, 2008 | 3.233 | 3.413 | 3.204 | 3.385 | 6,367,232 | +0.00(+0.00%) |
Mar 20, 2008 | 3.233 | 3.413 | 3.204 | 3.385 | 6,367,232 | +0.19(+5.82%) |
Mar 19, 2008 | 3.310 | 3.377 | 3.199 | 3.199 | 2,801,893 | -0.10(-3.05%) |
Mar 18, 2008 | 3.199 | 3.305 | 3.152 | 3.300 | 2,833,271 | +0.16(+5.19%) |
Mar 17, 2008 | 3.080 | 3.191 | 3.059 | 3.137 | 3,367,424 | -0.07(-2.10%) |
Mar 14, 2008 | 3.388 | 3.416 | 3.176 | 3.204 | 4,546,828 | -0.16(-4.76%) |
Mar 13, 2008 | 3.220 | 3.382 | 3.220 | 3.364 | 3,122,860 | -0.08(-2.33%) |
Mar 12, 2008 | 3.504 | 3.540 | 3.431 | 3.444 | 3,721,043 | -0.02(-0.45%) |
Mar 11, 2008 | 3.382 | 3.465 | 3.320 | 3.460 | 5,018,820 | +0.19(+5.85%) |
Mar 10, 2008 | 3.393 | 3.403 | 3.253 | 3.269 | 3,357,641 | -0.11(-3.14%) |
Mar 07, 2008 | 3.243 | 3.421 | 3.243 | 3.375 | 3,709,456 | +0.09(+2.75%) |
Mar 06, 2008 | 3.421 | 3.424 | 3.279 | 3.284 | 3,962,747 | -0.12(-3.49%) |
Mar 05, 2008 | 3.274 | 3.411 | 3.274 | 3.403 | 4,481,927 | +0.11(+3.38%) |
Mar 04, 2008 | 3.186 | 3.295 | 3.171 | 3.292 | 3,720,880 | +0.06(+1.76%) |