Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.400 | 1.420 | 1.350 | 1.380 | 0 | -0.01(-0.72%) |
Feb 26, 2009 | 1.270 | 1.400 | 1.260 | 1.390 | 103,688 | +0.09(+6.92%) |
Feb 25, 2009 | 1.590 | 1.590 | 1.300 | 1.300 | 46,080 | -0.15(-10.34%) |
Feb 24, 2009 | 1.530 | 1.540 | 1.360 | 1.450 | 163,802 | -0.10(-6.45%) |
Feb 23, 2009 | 1.760 | 1.760 | 1.510 | 1.550 | 146,408 | -0.06(-3.73%) |
Feb 20, 2009 | 1.300 | 1.680 | 1.300 | 1.610 | 383,995 | +0.31(+23.85%) |
Feb 19, 2009 | 1.370 | 1.370 | 1.300 | 1.300 | 44,800 | -0.05(-3.70%) |
Feb 18, 2009 | 1.350 | 1.380 | 1.310 | 1.350 | 49,700 | +0.00(+0.00%) |
Feb 17, 2009 | 1.350 | 1.390 | 1.300 | 1.350 | 147,251 | +0.00(+0.00%) |
Feb 13, 2009 | 1.520 | 1.520 | 1.320 | 1.350 | 54,267 | -0.03(-2.17%) |
Feb 12, 2009 | 1.290 | 1.400 | 1.290 | 1.380 | 135,875 | +0.08(+6.15%) |
Feb 11, 2009 | 1.350 | 1.350 | 1.230 | 1.300 | 126,835 | +0.08(+6.56%) |
Feb 10, 2009 | 1.220 | 1.250 | 1.170 | 1.220 | 42,000 | +0.00(+0.00%) |
Feb 09, 2009 | 1.160 | 1.220 | 1.120 | 1.220 | 55,450 | +0.02(+1.67%) |
Feb 06, 2009 | 1.150 | 1.200 | 1.140 | 1.200 | 50,600 | +0.05(+4.35%) |
Feb 05, 2009 | 1.130 | 1.180 | 1.130 | 1.150 | 80,153 | +0.03(+2.68%) |
Feb 04, 2009 | 1.040 | 1.180 | 1.040 | 1.120 | 91,161 | -0.04(-3.45%) |
Feb 03, 2009 | 1.170 | 1.170 | 1.130 | 1.160 | 53,584 | -0.01(-0.85%) |
Feb 02, 2009 | 1.370 | 1.370 | 1.170 | 1.170 | 43,033 | -0.06(-4.88%) |
Jan 30, 2009 | 1.170 | 1.230 | 1.160 | 1.230 | 0 | +0.06(+5.13%) |
Jan 29, 2009 | 1.060 | 1.180 | 1.050 | 1.170 | 46,480 | +0.09(+8.33%) |
Jan 28, 2009 | 1.100 | 1.150 | 1.060 | 1.080 | 53,639 | -0.05(-4.42%) |
Jan 27, 2009 | 1.130 | 1.200 | 1.110 | 1.130 | 37,280 | -0.06(-5.04%) |
Jan 26, 2009 | 1.200 | 1.240 | 1.170 | 1.190 | 66,570 | +0.03(+2.60%) |
Jan 23, 2009 | 1.160 | 1.200 | 1.060 | 1.160 | 76,300 | +0.12(+11.53%) |
Jan 22, 2009 | 1.020 | 1.090 | 1.020 | 1.040 | 100,300 | +0.01(+0.97%) |
Jan 21, 2009 | 1.100 | 1.109 | 1.010 | 1.030 | 81,450 | -0.09(-8.04%) |
Jan 20, 2009 | 1.170 | 1.200 | 1.100 | 1.120 | 80,600 | -0.02(-1.75%) |
Jan 16, 2009 | 1.060 | 1.150 | 0.9900 | 1.140 | 200,480 | +0.16(+16.33%) |
Jan 15, 2009 | 1.040 | 1.060 | 0.9600 | 0.9800 | 53,265 | -0.10(-9.26%) |
Jan 14, 2009 | 1.110 | 1.110 | 1.000 | 1.080 | 96,662 | -0.05(-4.42%) |
Jan 13, 2009 | 1.160 | 1.200 | 1.120 | 1.130 | 38,965 | -0.08(-6.61%) |
Jan 12, 2009 | 1.330 | 1.330 | 1.210 | 1.210 | 64,150 | -0.18(-12.95%) |
Jan 09, 2009 | 1.420 | 1.440 | 1.340 | 1.390 | 49,142 | +0.01(+0.72%) |
Jan 08, 2009 | 1.200 | 1.390 | 1.200 | 1.380 | 70,976 | +0.13(+10.41%) |
Jan 07, 2009 | 1.400 | 1.410 | 1.250 | 1.250 | 92,556 | -0.18(-12.59%) |
Jan 06, 2009 | 1.380 | 1.450 | 1.320 | 1.430 | 48,245 | -0.02(-1.38%) |
Jan 05, 2009 | 1.610 | 1.610 | 1.350 | 1.450 | 89,830 | -0.02(-1.35%) |
Jan 02, 2009 | 1.600 | 1.600 | 1.410 | 1.470 | 0 | +0.01(+0.68%) |
Jan 01, 2009 | 1.290 | 1.620 | 1.250 | 1.460 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.290 | 1.620 | 1.250 | 1.460 | 202,734 | +0.21(+16.80%) |
Dec 30, 2008 | 1.000 | 1.280 | 1.000 | 1.250 | 74,560 | +0.25(+25.00%) |
Dec 29, 2008 | 1.060 | 1.100 | 0.9000 | 1.000 | 56,203 | -0.02(-1.97%) |
Dec 26, 2008 | 0.8500 | 1.040 | 0.8500 | 1.020 | 40,350 | +0.19(+22.90%) |
Dec 24, 2008 | 0.7200 | 0.8300 | 0.7200 | 0.8300 | 37,599 | +0.08(+10.67%) |
Dec 23, 2008 | 0.6200 | 0.8200 | 0.6200 | 0.7500 | 91,540 | +0.10(+15.38%) |
Dec 22, 2008 | 0.6000 | 0.7000 | 0.6000 | 0.6500 | 41,125 | +0.02(+3.17%) |
Dec 19, 2008 | 0.7500 | 0.7800 | 0.6018 | 0.6300 | 93,500 | -0.11(-14.86%) |
Dec 18, 2008 | 0.7500 | 0.8200 | 0.7300 | 0.7400 | 51,430 | -0.05(-6.33%) |
Dec 17, 2008 | 0.8000 | 0.8900 | 0.7400 | 0.7900 | 87,949 | +0.01(+1.28%) |
Dec 16, 2008 | 0.7900 | 0.8400 | 0.7800 | 0.7800 | 43,900 | +0.00(+0.00%) |
Dec 15, 2008 | 0.7700 | 0.9000 | 0.7500 | 0.7800 | 99,096 | +0.04(+5.41%) |
Dec 12, 2008 | 0.7000 | 0.7600 | 0.6700 | 0.7400 | 58,288 | +0.08(+12.12%) |
Dec 11, 2008 | 0.5900 | 0.7100 | 0.5800 | 0.6600 | 107,700 | +0.10(+17.86%) |
Dec 10, 2008 | 0.4500 | 0.5600 | 0.4300 | 0.5600 | 385,404 | +0.13(+30.23%) |
Dec 09, 2008 | 0.4500 | 0.4699 | 0.4300 | 0.4300 | 59,860 | -0.01(-2.27%) |
Dec 08, 2008 | 0.5100 | 0.5500 | 0.4400 | 0.4400 | 120,400 | -0.01(-2.22%) |
Dec 05, 2008 | 0.4500 | 0.4700 | 0.4300 | 0.4500 | 77,981 | -0.04(-8.16%) |
Dec 04, 2008 | 0.5600 | 0.5600 | 0.4600 | 0.4900 | 41,430 | -0.07(-12.50%) |
Dec 03, 2008 | 0.5600 | 0.6000 | 0.5500 | 0.5600 | 20,825 | -0.03(-5.10%) |
Dec 02, 2008 | 0.5900 | 0.6300 | 0.5700 | 0.5901 | 8,458 | +0.00(+0.02%) |
Dec 01, 2008 | 0.5600 | 0.6300 | 0.5600 | 0.5900 | 36,200 | +0.00(+0.00%) |
Nov 28, 2008 | 0.5550 | 0.5999 | 0.5500 | 0.5900 | 29,500 | +0.01(+1.72%) |
Nov 26, 2008 | 0.5800 | 0.6000 | 0.5500 | 0.5800 | 39,000 | +0.03(+5.45%) |
Nov 25, 2008 | 0.6900 | 0.7000 | 0.5500 | 0.5500 | 53,030 | -0.13(-19.61%) |
Nov 24, 2008 | 0.6500 | 0.7000 | 0.6400 | 0.6842 | 83,135 | +0.05(+8.60%) |
Nov 21, 2008 | 0.6700 | 0.7000 | 0.6300 | 0.6300 | 45,900 | +0.03(+5.00%) |
Nov 20, 2008 | 0.6800 | 0.6999 | 0.5700 | 0.6000 | 23,255 | -0.08(-11.76%) |
Nov 19, 2008 | 0.7500 | 0.7504 | 0.6300 | 0.6800 | 117,399 | -0.02(-2.86%) |
Nov 18, 2008 | 0.7500 | 0.7701 | 0.6900 | 0.7000 | 40,538 | -0.08(-10.26%) |
Nov 17, 2008 | 0.7700 | 0.7900 | 0.7700 | 0.7800 | 9,388 | +0.01(+1.30%) |
Nov 14, 2008 | 0.8500 | 0.8500 | 0.7700 | 0.7700 | 47,635 | -0.03(-3.75%) |
Nov 13, 2008 | 0.9000 | 0.9000 | 0.7500 | 0.8000 | 61,310 | -0.10(-11.11%) |
Nov 12, 2008 | 0.9500 | 0.9800 | 0.8900 | 0.9000 | 39,095 | -0.10(-10.00%) |
Nov 11, 2008 | 1.000 | 1.000 | 0.9600 | 1.000 | 46,500 | +0.00(+0.00%) |
Nov 10, 2008 | 1.050 | 1.050 | 1.000 | 1.000 | 85,900 | +0.00(+0.00%) |
Nov 07, 2008 | 1.000 | 1.040 | 1.000 | 1.000 | 15,200 | -0.02(-1.96%) |
Nov 06, 2008 | 1.070 | 1.080 | 0.9900 | 1.020 | 47,536 | -0.06(-5.56%) |
Nov 05, 2008 | 1.104 | 1.150 | 1.080 | 1.080 | 59,272 | -0.03(-2.70%) |
Nov 04, 2008 | 1.100 | 1.230 | 1.040 | 1.110 | 133,355 | +0.06(+5.71%) |
Nov 03, 2008 | 1.090 | 1.100 | 1.030 | 1.050 | 31,145 | +0.00(+0.00%) |
Oct 31, 2008 | 1.050 | 1.100 | 1.001 | 1.050 | 22,300 | +0.00(+0.00%) |
Oct 30, 2008 | 1.090 | 1.090 | 0.9700 | 1.050 | 34,099 | +0.02(+2.34%) |
Oct 29, 2008 | 1.010 | 1.133 | 0.9500 | 1.026 | 132,300 | +0.03(+2.60%) |
Oct 28, 2008 | 0.9450 | 1.000 | 0.9201 | 1.000 | 35,317 | +0.08(+8.70%) |
Oct 27, 2008 | 0.8990 | 0.9500 | 0.8990 | 0.9200 | 39,680 | +0.02(+2.22%) |
Oct 24, 2008 | 0.8500 | 0.9100 | 0.8500 | 0.9000 | 81,903 | +0.01(+1.12%) |
Oct 23, 2008 | 0.9100 | 0.9500 | 0.8500 | 0.8900 | 56,997 | -0.06(-6.32%) |
Oct 22, 2008 | 1.110 | 1.120 | 0.8200 | 0.9500 | 115,780 | -0.17(-15.18%) |
Oct 21, 2008 | 1.250 | 1.250 | 1.120 | 1.120 | 34,425 | -0.15(-11.81%) |
Oct 20, 2008 | 1.370 | 1.390 | 1.250 | 1.270 | 97,350 | +0.05(+4.10%) |
Oct 17, 2008 | 1.120 | 1.250 | 1.110 | 1.220 | 48,198 | +0.02(+1.67%) |
Oct 16, 2008 | 1.430 | 1.464 | 1.110 | 1.200 | 83,083 | -0.29(-19.46%) |
Oct 15, 2008 | 1.500 | 1.530 | 1.430 | 1.490 | 28,784 | -0.00(-0.01%) |
Oct 14, 2008 | 1.510 | 1.570 | 1.480 | 1.490 | 32,187 | +0.09(+6.44%) |
Oct 13, 2008 | 1.500 | 1.500 | 1.130 | 1.400 | 60,200 | -0.12(-7.89%) |
Oct 10, 2008 | 1.590 | 1.590 | 1.420 | 1.520 | 98,630 | -0.03(-1.88%) |
Oct 09, 2008 | 1.600 | 1.630 | 1.530 | 1.549 | 41,745 | -0.01(-0.69%) |
Oct 08, 2008 | 1.590 | 1.670 | 1.520 | 1.560 | 215,215 | +0.01(+0.80%) |
Oct 07, 2008 | 1.540 | 1.583 | 1.500 | 1.548 | 53,821 | +0.01(+0.49%) |
Oct 06, 2008 | 1.720 | 1.770 | 1.500 | 1.540 | 131,947 | -0.17(-9.95%) |
Oct 03, 2008 | 1.710 | 1.750 | 1.660 | 1.710 | 96,050 | +0.00(+0.01%) |
Oct 02, 2008 | 1.900 | 1.900 | 1.650 | 1.710 | 26,065 | -0.17(-9.04%) |
Oct 01, 2008 | 2.040 | 2.040 | 1.880 | 1.880 | 59,091 | -0.13(-6.70%) |
Sep 30, 2008 | 2.020 | 2.060 | 1.910 | 2.015 | 74,103 | -0.03(-1.23%) |
Sep 29, 2008 | 2.350 | 2.395 | 2.020 | 2.040 | 56,485 | -0.36(-15.00%) |
Sep 26, 2008 | 2.350 | 2.430 | 2.310 | 2.400 | 0 | +0.02(+0.84%) |
Sep 25, 2008 | 2.450 | 2.480 | 2.380 | 2.380 | 5,575 | -0.04(-1.65%) |
Sep 24, 2008 | 2.400 | 2.450 | 2.392 | 2.420 | 15,400 | +0.09(+3.86%) |
Sep 23, 2008 | 2.550 | 2.630 | 2.330 | 2.330 | 46,986 | -0.16(-6.43%) |
Sep 22, 2008 | 2.190 | 2.750 | 2.150 | 2.490 | 168,794 | +0.34(+15.81%) |
Sep 19, 2008 | 1.960 | 2.200 | 1.960 | 2.150 | 0 | +0.10(+4.88%) |
Sep 18, 2008 | 2.160 | 2.180 | 2.000 | 2.050 | 57,915 | +0.10(+5.13%) |
Sep 17, 2008 | 1.800 | 1.950 | 1.750 | 1.950 | 64,075 | +0.30(+18.18%) |
Sep 16, 2008 | 1.820 | 1.920 | 1.400 | 1.650 | 85,511 | -0.29(-14.83%) |
Sep 15, 2008 | 2.150 | 2.150 | 1.930 | 1.937 | 37,700 | -0.19(-9.05%) |
Sep 12, 2008 | 2.030 | 2.140 | 2.000 | 2.130 | 39,950 | +0.13(+6.50%) |
Sep 11, 2008 | 2.000 | 2.030 | 1.910 | 2.000 | 67,420 | -0.04(-1.96%) |
Sep 10, 2008 | 2.030 | 2.050 | 1.960 | 2.040 | 53,934 | +0.01(+0.49%) |
Sep 09, 2008 | 2.270 | 2.270 | 1.960 | 2.030 | 48,580 | -0.20(-8.97%) |
Sep 08, 2008 | 2.380 | 2.380 | 2.220 | 2.230 | 62,180 | +0.03(+1.36%) |
Sep 05, 2008 | 2.150 | 2.240 | 2.110 | 2.200 | 0 | +0.05(+2.33%) |
Sep 04, 2008 | 2.110 | 2.330 | 2.050 | 2.150 | 66,204 | -0.17(-7.33%) |
Sep 03, 2008 | 2.410 | 2.500 | 2.300 | 2.320 | 42,454 | -0.10(-4.13%) |
Sep 02, 2008 | 2.510 | 2.550 | 2.420 | 2.420 | 45,623 | -0.18(-6.92%) |
Aug 29, 2008 | 2.610 | 2.650 | 2.550 | 2.600 | 27,450 | +0.05(+1.96%) |
Aug 28, 2008 | 2.750 | 2.750 | 2.530 | 2.550 | 27,445 | -0.17(-6.25%) |
Aug 27, 2008 | 3.040 | 3.040 | 2.720 | 2.720 | 36,068 | -0.14(-4.90%) |
Aug 26, 2008 | 2.850 | 2.910 | 2.790 | 2.860 | 20,035 | +0.05(+1.78%) |
Aug 25, 2008 | 2.850 | 2.900 | 2.810 | 2.810 | 25,788 | -0.07(-2.34%) |
Aug 22, 2008 | 2.907 | 2.930 | 2.860 | 2.877 | 14,150 | -0.05(-1.80%) |
Aug 21, 2008 | 2.890 | 2.950 | 2.890 | 2.930 | 26,457 | +0.08(+2.81%) |
Aug 20, 2008 | 2.900 | 2.900 | 2.850 | 2.850 | 56,585 | +0.00(+0.00%) |
Aug 19, 2008 | 2.890 | 2.890 | 2.810 | 2.850 | 29,431 | +0.01(+0.35%) |
Aug 18, 2008 | 2.880 | 2.890 | 2.800 | 2.840 | 16,738 | +0.02(+0.71%) |
Aug 15, 2008 | 2.800 | 2.850 | 2.650 | 2.820 | 0 | -0.02(-0.70%) |
Aug 14, 2008 | 2.950 | 2.950 | 2.720 | 2.840 | 61,270 | +0.12(+4.41%) |
Aug 13, 2008 | 3.010 | 3.010 | 2.700 | 2.720 | 46,550 | -0.05(-1.81%) |
Aug 12, 2008 | 2.680 | 2.770 | 2.650 | 2.770 | 24,000 | +0.10(+3.75%) |
Aug 11, 2008 | 2.800 | 2.840 | 2.660 | 2.670 | 64,928 | -0.13(-4.64%) |
Aug 08, 2008 | 2.880 | 2.880 | 2.800 | 2.800 | 51,771 | -0.09(-3.11%) |
Aug 07, 2008 | 2.920 | 2.980 | 2.860 | 2.890 | 37,925 | -0.03(-0.89%) |
Aug 06, 2008 | 2.900 | 2.920 | 2.850 | 2.916 | 25,317 | +0.10(+3.40%) |
Aug 05, 2008 | 2.950 | 2.960 | 2.820 | 2.820 | 39,550 | -0.14(-4.73%) |
Aug 04, 2008 | 2.890 | 2.980 | 2.870 | 2.960 | 23,220 | +0.01(+0.34%) |
Aug 01, 2008 | 2.970 | 2.970 | 2.900 | 2.950 | 17,950 | +0.05(+1.72%) |
Jul 31, 2008 | 2.880 | 2.940 | 2.880 | 2.900 | 25,911 | +0.04(+1.40%) |
Jul 30, 2008 | 2.820 | 2.860 | 2.800 | 2.860 | 58,700 | +0.05(+1.78%) |
Jul 29, 2008 | 2.810 | 2.930 | 2.800 | 2.810 | 23,479 | -0.13(-4.42%) |
Jul 28, 2008 | 3.000 | 3.000 | 2.850 | 2.940 | 32,214 | +0.00(+0.00%) |
Jul 25, 2008 | 2.900 | 2.970 | 2.900 | 2.940 | 10,350 | -0.01(-0.34%) |
Jul 24, 2008 | 2.961 | 3.020 | 2.910 | 2.950 | 21,159 | +0.00(+0.00%) |
Jul 23, 2008 | 3.010 | 3.010 | 2.900 | 2.950 | 43,350 | -0.10(-3.28%) |
Jul 22, 2008 | 3.120 | 3.130 | 3.020 | 3.050 | 24,190 | -0.05(-1.61%) |
Jul 21, 2008 | 3.170 | 3.110 | 2.960 | 3.100 | 9,800 | +0.05(+1.64%) |
Jul 18, 2008 | 3.030 | 3.166 | 3.030 | 3.050 | 95,550 | -0.02(-0.65%) |
Jul 17, 2008 | 3.080 | 3.150 | 3.050 | 3.070 | 17,165 | +0.02(+0.66%) |
Jul 16, 2008 | 3.480 | 3.480 | 3.000 | 3.050 | 86,001 | -0.15(-4.69%) |
Jul 15, 2008 | 3.420 | 3.420 | 3.100 | 3.200 | 38,839 | +0.05(+1.59%) |
Jul 14, 2008 | 2.980 | 3.150 | 2.920 | 3.150 | 70,870 | +0.25(+8.62%) |
Jul 11, 2008 | 3.000 | 3.000 | 2.900 | 2.900 | 54,880 | -0.08(-2.68%) |
Jul 10, 2008 | 2.840 | 3.000 | 2.840 | 2.980 | 79,173 | +0.15(+5.30%) |
Jul 09, 2008 | 2.760 | 2.910 | 2.760 | 2.830 | 65,350 | +0.03(+1.07%) |
Jul 08, 2008 | 3.000 | 3.000 | 2.760 | 2.800 | 96,670 | -0.19(-6.35%) |
Jul 07, 2008 | 3.140 | 3.140 | 2.870 | 2.990 | 97,315 | -0.13(-4.17%) |
Jul 04, 2008 | 3.260 | 3.260 | 3.120 | 3.120 | 18,650 | +0.00(+0.00%) |
Jul 03, 2008 | 3.260 | 3.260 | 3.120 | 3.120 | 18,650 | -0.13(-4.00%) |
Jul 02, 2008 | 3.600 | 3.800 | 3.200 | 3.250 | 79,931 | -0.32(-8.97%) |
Jul 01, 2008 | 3.290 | 3.690 | 3.290 | 3.570 | 33,203 | +0.28(+8.51%) |
Jun 30, 2008 | 3.340 | 3.350 | 3.200 | 3.290 | 26,687 | -0.01(-0.30%) |
Jun 27, 2008 | 3.230 | 3.300 | 3.210 | 3.300 | 40,663 | +0.08(+2.48%) |
Jun 26, 2008 | 3.190 | 3.270 | 3.180 | 3.220 | 44,950 | +0.06(+1.90%) |
Jun 25, 2008 | 3.380 | 3.380 | 3.160 | 3.160 | 33,400 | -0.16(-4.82%) |
Jun 24, 2008 | 3.350 | 3.350 | 3.250 | 3.320 | 23,200 | -0.02(-0.60%) |
Jun 23, 2008 | 3.330 | 3.346 | 3.280 | 3.340 | 40,277 | +0.03(+0.91%) |
Jun 20, 2008 | 3.140 | 3.340 | 3.090 | 3.310 | 47,930 | +0.17(+5.41%) |
Jun 19, 2008 | 3.200 | 3.220 | 3.120 | 3.140 | 46,040 | -0.03(-0.95%) |
Jun 18, 2008 | 3.260 | 3.299 | 3.170 | 3.170 | 18,008 | -0.12(-3.65%) |
Jun 17, 2008 | 3.280 | 3.330 | 3.280 | 3.290 | 10,151 | +0.02(+0.61%) |
Jun 16, 2008 | 3.350 | 3.430 | 3.260 | 3.270 | 54,536 | -0.13(-3.82%) |
Jun 13, 2008 | 3.430 | 3.430 | 3.340 | 3.400 | 37,670 | -0.06(-1.73%) |
Jun 12, 2008 | 3.510 | 3.510 | 3.410 | 3.460 | 46,900 | -0.05(-1.42%) |
Jun 11, 2008 | 3.560 | 3.610 | 3.510 | 3.510 | 24,344 | -0.04(-1.13%) |
Jun 10, 2008 | 3.500 | 3.570 | 3.500 | 3.550 | 221,892 | +0.05(+1.43%) |
Jun 09, 2008 | 3.550 | 3.550 | 3.500 | 3.500 | 40,475 | -0.02(-0.57%) |
Jun 06, 2008 | 3.530 | 3.550 | 3.500 | 3.520 | 48,666 | +0.02(+0.57%) |
Jun 05, 2008 | 3.510 | 3.590 | 3.480 | 3.500 | 35,103 | -0.05(-1.41%) |
Jun 04, 2008 | 3.560 | 3.600 | 3.510 | 3.550 | 17,945 | -0.01(-0.28%) |
Jun 03, 2008 | 3.600 | 3.640 | 3.560 | 3.560 | 18,077 | -0.04(-0.97%) |
Jun 02, 2008 | 3.650 | 3.670 | 3.580 | 3.595 | 31,234 | -0.06(-1.78%) |
May 30, 2008 | 3.770 | 3.770 | 3.600 | 3.660 | 30,115 | +0.08(+2.23%) |
May 29, 2008 | 3.790 | 3.790 | 3.560 | 3.580 | 74,030 | -0.21(-5.54%) |
May 28, 2008 | 3.710 | 3.800 | 3.710 | 3.790 | 27,800 | +0.04(+1.07%) |
May 27, 2008 | 3.940 | 3.940 | 3.750 | 3.750 | 37,627 | -0.10(-2.60%) |
May 26, 2008 | 3.970 | 3.970 | 3.770 | 3.850 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.970 | 3.970 | 3.770 | 3.850 | 44,700 | +0.00(+0.00%) |
May 22, 2008 | 3.880 | 3.930 | 3.820 | 3.850 | 31,700 | -0.07(-1.79%) |
May 21, 2008 | 3.890 | 3.940 | 3.810 | 3.920 | 46,060 | +0.04(+1.03%) |
May 20, 2008 | 3.895 | 3.910 | 3.820 | 3.880 | 51,677 | -0.04(-1.02%) |
May 19, 2008 | 4.140 | 4.140 | 3.840 | 3.920 | 40,245 | +0.11(+2.89%) |
May 16, 2008 | 3.820 | 3.880 | 3.800 | 3.810 | 40,680 | -0.08(-2.06%) |
May 15, 2008 | 3.850 | 3.890 | 3.850 | 3.890 | 28,902 | +0.04(+1.04%) |
May 14, 2008 | 3.850 | 3.885 | 3.810 | 3.850 | 16,625 | +0.01(+0.26%) |
May 13, 2008 | 3.920 | 3.920 | 3.810 | 3.840 | 29,015 | -0.04(-1.03%) |
May 12, 2008 | 3.890 | 3.890 | 3.800 | 3.880 | 30,580 | +0.03(+0.73%) |
May 09, 2008 | 3.790 | 3.860 | 3.760 | 3.852 | 15,500 | +0.04(+1.10%) |
May 08, 2008 | 3.890 | 3.900 | 3.800 | 3.810 | 41,529 | -0.12(-3.05%) |
May 07, 2008 | 3.950 | 3.970 | 3.910 | 3.930 | 18,530 | -0.02(-0.51%) |
May 06, 2008 | 4.000 | 4.020 | 3.890 | 3.950 | 23,904 | -0.04(-1.00%) |
May 05, 2008 | 4.000 | 4.050 | 3.990 | 3.990 | 16,955 | -0.05(-1.24%) |
May 02, 2008 | 4.020 | 4.270 | 4.020 | 4.040 | 41,906 | +0.04(+1.00%) |
May 01, 2008 | 4.040 | 4.040 | 3.830 | 4.000 | 51,756 | +0.00(+0.00%) |
Apr 30, 2008 | 3.850 | 4.000 | 3.850 | 4.000 | 112,647 | +0.11(+2.83%) |
Apr 29, 2008 | 3.900 | 3.989 | 3.830 | 3.890 | 31,976 | -0.06(-1.52%) |
Apr 28, 2008 | 4.000 | 4.000 | 3.940 | 3.950 | 12,860 | -0.02(-0.50%) |
Apr 25, 2008 | 3.950 | 4.030 | 3.940 | 3.970 | 17,200 | +0.03(+0.76%) |
Apr 24, 2008 | 4.050 | 4.052 | 3.850 | 3.940 | 71,679 | -0.11(-2.72%) |
Apr 23, 2008 | 4.170 | 4.170 | 4.020 | 4.050 | 30,667 | -0.12(-2.88%) |
Apr 22, 2008 | 4.260 | 4.310 | 4.110 | 4.170 | 27,885 | -0.16(-3.70%) |
Apr 21, 2008 | 4.500 | 4.500 | 4.200 | 4.330 | 52,861 | -0.07(-1.59%) |
Apr 18, 2008 | 4.380 | 4.400 | 4.220 | 4.400 | 38,400 | +0.10(+2.33%) |
Apr 17, 2008 | 4.300 | 4.350 | 4.220 | 4.300 | 84,868 | +0.00(+0.00%) |
Apr 16, 2008 | 4.290 | 4.300 | 4.100 | 4.300 | 40,280 | +0.17(+4.12%) |
Apr 15, 2008 | 4.150 | 4.250 | 4.020 | 4.130 | 39,900 | +0.04(+0.98%) |
Apr 14, 2008 | 4.350 | 4.350 | 4.050 | 4.090 | 45,473 | -0.21(-4.88%) |
Apr 11, 2008 | 4.350 | 4.420 | 4.240 | 4.300 | 30,135 | -0.04(-0.92%) |
Apr 10, 2008 | 4.380 | 4.400 | 4.280 | 4.340 | 18,840 | +0.01(+0.23%) |
Apr 09, 2008 | 4.430 | 4.430 | 4.260 | 4.330 | 16,000 | -0.06(-1.37%) |
Apr 08, 2008 | 4.350 | 4.400 | 4.310 | 4.390 | 45,425 | -0.03(-0.68%) |
Apr 07, 2008 | 4.350 | 4.500 | 4.300 | 4.420 | 45,380 | +0.12(+2.79%) |
Apr 04, 2008 | 4.290 | 4.340 | 4.250 | 4.300 | 27,100 | +0.00(+0.00%) |
Apr 03, 2008 | 4.150 | 4.300 | 4.150 | 4.300 | 44,400 | +0.10(+2.38%) |
Apr 02, 2008 | 4.100 | 4.220 | 4.090 | 4.200 | 25,200 | +0.12(+2.94%) |
Apr 01, 2008 | 4.100 | 4.100 | 4.020 | 4.080 | 15,700 | -0.13(-3.09%) |
Mar 31, 2008 | 4.480 | 4.480 | 4.100 | 4.210 | 45,408 | -0.14(-3.22%) |
Mar 28, 2008 | 4.500 | 4.500 | 4.290 | 4.350 | 44,200 | -0.09(-2.02%) |
Mar 27, 2008 | 4.480 | 4.500 | 4.380 | 4.440 | 46,300 | +0.09(+2.07%) |
Mar 26, 2008 | 4.300 | 4.410 | 4.150 | 4.350 | 64,140 | +0.16(+3.82%) |
Mar 25, 2008 | 4.160 | 4.200 | 4.149 | 4.190 | 39,400 | +0.03(+0.72%) |
Mar 24, 2008 | 4.390 | 4.390 | 4.000 | 4.160 | 46,392 | +0.12(+2.97%) |
Mar 21, 2008 | 4.000 | 4.040 | 3.780 | 4.040 | 92,710 | +0.00(+0.00%) |
Mar 20, 2008 | 4.000 | 4.040 | 3.780 | 4.040 | 92,710 | +0.03(+0.75%) |
Mar 19, 2008 | 4.320 | 4.320 | 4.000 | 4.010 | 79,510 | -0.31(-7.18%) |
Mar 18, 2008 | 4.410 | 4.600 | 4.280 | 4.320 | 38,550 | -0.18(-4.00%) |
Mar 17, 2008 | 4.600 | 4.700 | 4.480 | 4.500 | 93,970 | -0.20(-4.26%) |
Mar 14, 2008 | 4.830 | 4.830 | 4.600 | 4.700 | 64,000 | -0.13(-2.69%) |
Mar 13, 2008 | 4.610 | 4.900 | 4.610 | 4.830 | 28,350 | +0.10(+2.11%) |
Mar 12, 2008 | 4.830 | 4.830 | 4.610 | 4.730 | 16,000 | +0.00(+0.00%) |
Mar 11, 2008 | 4.600 | 4.780 | 4.600 | 4.730 | 29,500 | +0.10(+2.16%) |
Mar 10, 2008 | 4.800 | 4.800 | 4.550 | 4.630 | 105,500 | +0.01(+0.22%) |
Mar 07, 2008 | 4.700 | 4.700 | 4.550 | 4.620 | 44,938 | +0.01(+0.33%) |
Mar 06, 2008 | 4.730 | 4.730 | 4.600 | 4.605 | 16,649 | -0.03(-0.75%) |
Mar 05, 2008 | 4.500 | 4.840 | 4.480 | 4.640 | 55,200 | +0.10(+2.20%) |
Mar 04, 2008 | 4.700 | 4.790 | 4.430 | 4.540 | 51,075 | -0.25(-5.22%) |