Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.670 | 1.670 | 1.570 | 1.600 | 145,364 | -0.07(-4.19%) |
Apr 29, 2009 | 1.630 | 1.690 | 1.620 | 1.670 | 154,150 | +0.07(+4.37%) |
Apr 28, 2009 | 1.650 | 1.670 | 1.580 | 1.600 | 129,615 | -0.09(-5.33%) |
Apr 27, 2009 | 1.640 | 1.700 | 1.618 | 1.690 | 229,225 | +0.07(+4.32%) |
Apr 24, 2009 | 1.510 | 1.620 | 1.510 | 1.620 | 258,724 | +0.12(+8.00%) |
Apr 23, 2009 | 1.490 | 1.540 | 1.460 | 1.500 | 129,113 | +0.04(+2.75%) |
Apr 22, 2009 | 1.470 | 1.480 | 1.400 | 1.460 | 95,346 | +0.04(+2.81%) |
Apr 21, 2009 | 1.450 | 1.480 | 1.420 | 1.420 | 100,796 | -0.03(-2.07%) |
Apr 20, 2009 | 1.450 | 1.450 | 1.410 | 1.450 | 151,732 | -0.01(-0.68%) |
Apr 17, 2009 | 1.410 | 1.490 | 1.410 | 1.460 | 245,337 | -0.06(-3.95%) |
Apr 16, 2009 | 1.640 | 1.640 | 1.480 | 1.520 | 270,629 | -0.11(-6.75%) |
Apr 15, 2009 | 1.680 | 1.690 | 1.600 | 1.630 | 94,863 | -0.04(-2.40%) |
Apr 14, 2009 | 1.650 | 1.700 | 1.640 | 1.670 | 214,026 | +0.03(+1.83%) |
Apr 13, 2009 | 1.540 | 1.650 | 1.540 | 1.640 | 246,359 | +0.12(+7.89%) |
Apr 09, 2009 | 1.500 | 1.550 | 1.500 | 1.520 | 226,976 | +0.02(+1.33%) |
Apr 08, 2009 | 1.410 | 1.500 | 1.410 | 1.500 | 126,332 | +0.04(+2.74%) |
Apr 07, 2009 | 1.350 | 1.480 | 1.350 | 1.460 | 141,005 | +0.06(+4.29%) |
Apr 06, 2009 | 1.370 | 1.550 | 1.370 | 1.400 | 322,931 | -0.08(-5.41%) |
Apr 03, 2009 | 1.510 | 1.520 | 1.460 | 1.480 | 178,180 | -0.03(-1.99%) |
Apr 02, 2009 | 1.550 | 1.640 | 1.480 | 1.510 | 411,275 | -0.08(-5.03%) |
Apr 01, 2009 | 1.580 | 1.690 | 1.540 | 1.590 | 375,154 | +0.04(+2.58%) |
Mar 31, 2009 | 1.610 | 1.620 | 1.540 | 1.550 | 198,501 | +0.00(+0.00%) |
Mar 30, 2009 | 1.600 | 1.690 | 1.540 | 1.550 | 212,190 | -0.19(-10.92%) |
Mar 26, 2009 | 1.940 | 1.940 | 1.700 | 1.740 | 243,214 | -0.02(-1.14%) |
Mar 25, 2009 | 1.710 | 1.840 | 1.710 | 1.760 | 299,358 | -0.03(-1.68%) |
Mar 24, 2009 | 1.900 | 1.900 | 1.700 | 1.790 | 304,544 | -0.09(-4.79%) |
Mar 23, 2009 | 1.871 | 1.940 | 1.820 | 1.880 | 733,509 | +0.14(+8.05%) |
Mar 20, 2009 | 1.700 | 1.750 | 1.650 | 1.740 | 397,962 | +0.07(+4.19%) |
Mar 19, 2009 | 1.530 | 1.740 | 1.500 | 1.670 | 864,756 | +0.14(+9.15%) |
Mar 18, 2009 | 1.360 | 1.540 | 1.250 | 1.530 | 269,007 | +0.17(+12.50%) |
Mar 17, 2009 | 1.370 | 1.440 | 1.300 | 1.360 | 208,953 | -0.01(-0.73%) |
Mar 16, 2009 | 1.280 | 1.390 | 1.280 | 1.370 | 303,758 | +0.09(+7.03%) |
Mar 13, 2009 | 1.260 | 1.290 | 1.240 | 1.280 | 0 | +0.01(+0.79%) |
Mar 12, 2009 | 1.240 | 1.270 | 1.210 | 1.270 | 93,250 | +0.09(+7.63%) |
Mar 11, 2009 | 1.110 | 1.200 | 1.110 | 1.180 | 134,060 | +0.07(+6.31%) |
Mar 10, 2009 | 1.170 | 1.180 | 1.100 | 1.110 | 269,128 | -0.09(-7.50%) |
Mar 09, 2009 | 1.270 | 1.280 | 1.180 | 1.200 | 164,656 | -0.09(-6.98%) |
Mar 06, 2009 | 1.240 | 1.360 | 1.240 | 1.290 | 0 | +0.05(+4.03%) |
Mar 05, 2009 | 1.180 | 1.250 | 1.180 | 1.240 | 174,290 | +0.08(+6.90%) |
Mar 04, 2009 | 1.150 | 1.230 | 1.150 | 1.160 | 183,695 | -0.11(-8.66%) |
Mar 02, 2009 | 1.360 | 1.360 | 1.180 | 1.270 | 293,771 | -0.03(-2.31%) |
Feb 27, 2009 | 1.310 | 1.320 | 1.240 | 1.300 | 0 | +0.06(+4.84%) |
Feb 26, 2009 | 1.230 | 1.300 | 1.200 | 1.240 | 198,791 | +0.03(+2.48%) |
Feb 25, 2009 | 1.250 | 1.360 | 1.210 | 1.210 | 225,488 | -0.10(-7.63%) |
Feb 24, 2009 | 1.440 | 1.440 | 1.270 | 1.310 | 367,085 | -0.12(-8.39%) |
Feb 23, 2009 | 1.580 | 1.580 | 1.420 | 1.430 | 397,888 | -0.16(-10.32%) |
Feb 20, 2009 | 1.610 | 1.650 | 1.550 | 1.595 | 397,988 | +0.05(+3.55%) |
Feb 19, 2009 | 1.710 | 1.740 | 1.510 | 1.540 | 386,338 | -0.20(-11.49%) |
Feb 18, 2009 | 1.840 | 1.840 | 1.650 | 1.740 | 309,459 | -0.04(-2.25%) |
Feb 17, 2009 | 1.640 | 1.870 | 1.640 | 1.780 | 694,288 | +0.15(+9.21%) |
Feb 13, 2009 | 1.680 | 1.690 | 1.550 | 1.630 | 239,432 | -0.06(-3.56%) |
Feb 12, 2009 | 1.720 | 1.720 | 1.620 | 1.690 | 308,184 | -0.01(-0.59%) |
Feb 11, 2009 | 1.500 | 1.720 | 1.450 | 1.700 | 715,557 | +0.25(+17.24%) |
Feb 10, 2009 | 1.540 | 1.550 | 1.420 | 1.450 | 163,224 | -0.06(-3.97%) |
Feb 09, 2009 | 1.540 | 1.590 | 1.500 | 1.510 | 115,440 | -0.04(-2.58%) |
Feb 06, 2009 | 1.550 | 1.560 | 1.490 | 1.550 | 246,567 | +0.04(+2.65%) |
Feb 05, 2009 | 1.510 | 1.600 | 1.450 | 1.510 | 266,235 | +0.06(+4.14%) |
Feb 04, 2009 | 1.420 | 1.490 | 1.380 | 1.450 | 179,559 | +0.09(+6.62%) |
Feb 03, 2009 | 1.310 | 1.410 | 1.260 | 1.360 | 227,636 | -0.01(-0.73%) |
Feb 02, 2009 | 1.510 | 1.510 | 1.350 | 1.370 | 332,734 | -0.14(-9.27%) |
Jan 30, 2009 | 1.550 | 1.600 | 1.450 | 1.510 | 0 | +0.01(+0.67%) |
Jan 29, 2009 | 1.320 | 1.560 | 1.310 | 1.500 | 507,618 | +0.13(+9.49%) |
Jan 28, 2009 | 1.510 | 1.530 | 1.360 | 1.370 | 293,181 | -0.12(-8.05%) |
Jan 27, 2009 | 1.570 | 1.570 | 1.420 | 1.490 | 477,939 | -0.06(-3.87%) |
Jan 26, 2009 | 1.350 | 1.730 | 1.330 | 1.550 | 1,063,583 | +0.23(+17.42%) |
Jan 23, 2009 | 1.180 | 1.360 | 1.180 | 1.320 | 286,445 | +0.12(+10.00%) |
Jan 22, 2009 | 1.240 | 1.250 | 1.160 | 1.200 | 151,288 | -0.04(-3.23%) |
Jan 21, 2009 | 1.180 | 1.270 | 1.170 | 1.240 | 117,727 | +0.04(+3.33%) |
Jan 20, 2009 | 1.220 | 1.330 | 1.200 | 1.200 | 252,482 | -0.04(-3.23%) |
Jan 16, 2009 | 1.170 | 1.330 | 1.160 | 1.240 | 223,702 | +0.12(+10.71%) |
Jan 15, 2009 | 1.070 | 1.120 | 1.010 | 1.120 | 117,989 | +0.04(+3.70%) |
Jan 14, 2009 | 1.150 | 1.150 | 1.040 | 1.080 | 303,821 | -0.07(-6.09%) |
Jan 13, 2009 | 1.130 | 1.180 | 1.060 | 1.150 | 299,887 | +0.02(+1.77%) |
Jan 12, 2009 | 1.270 | 1.270 | 1.060 | 1.130 | 380,708 | -0.17(-13.08%) |
Jan 09, 2009 | 1.290 | 1.370 | 1.180 | 1.300 | 393,441 | -0.02(-1.52%) |
Jan 08, 2009 | 1.050 | 1.330 | 1.050 | 1.320 | 191,217 | +0.22(+20.00%) |
Jan 07, 2009 | 1.180 | 1.180 | 1.080 | 1.100 | 230,735 | -0.02(-1.79%) |
Jan 06, 2009 | 1.050 | 1.120 | 0.9800 | 1.120 | 214,640 | +0.07(+6.67%) |
Jan 05, 2009 | 1.030 | 1.080 | 1.000 | 1.050 | 272,751 | -0.02(-1.87%) |
Jan 02, 2009 | 1.080 | 1.110 | 1.050 | 1.070 | 0 | +0.05(+4.90%) |
Jan 01, 2009 | 0.9400 | 1.040 | 0.9400 | 1.020 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 0.9400 | 1.040 | 0.9400 | 1.020 | 274,899 | -0.01(-0.97%) |
Dec 30, 2008 | 1.100 | 1.100 | 0.9900 | 1.030 | 272,657 | -0.06(-5.50%) |
Dec 29, 2008 | 1.060 | 1.140 | 1.050 | 1.090 | 534,578 | +0.03(+3.30%) |
Dec 26, 2008 | 0.9800 | 1.060 | 0.9800 | 1.055 | 136,713 | +0.07(+6.59%) |
Dec 24, 2008 | 0.9699 | 0.9900 | 0.9699 | 0.9899 | 41,880 | +0.01(+1.22%) |
Dec 23, 2008 | 1.000 | 1.010 | 0.9500 | 0.9780 | 253,850 | +0.01(+0.82%) |
Dec 22, 2008 | 1.010 | 1.040 | 0.9500 | 0.9700 | 194,568 | -0.04(-3.96%) |
Dec 19, 2008 | 0.9800 | 1.050 | 0.9300 | 1.010 | 197,155 | -0.02(-1.93%) |
Dec 18, 2008 | 1.120 | 1.150 | 1.010 | 1.030 | 227,048 | -0.12(-10.44%) |
Dec 17, 2008 | 1.340 | 1.340 | 1.130 | 1.150 | 386,191 | -0.14(-10.85%) |
Dec 16, 2008 | 1.270 | 1.360 | 1.120 | 1.290 | 282,568 | +0.12(+10.26%) |
Dec 15, 2008 | 1.140 | 1.220 | 1.110 | 1.170 | 190,762 | +0.09(+8.33%) |
Dec 12, 2008 | 1.130 | 1.190 | 1.070 | 1.080 | 86,388 | -0.02(-1.82%) |
Dec 11, 2008 | 1.150 | 1.260 | 1.080 | 1.100 | 227,239 | +0.04(+3.77%) |
Dec 10, 2008 | 1.020 | 1.100 | 1.020 | 1.060 | 167,972 | +0.06(+6.00%) |
Dec 09, 2008 | 1.000 | 1.030 | 0.9300 | 1.000 | 53,690 | -0.01(-1.19%) |
Dec 08, 2008 | 0.9600 | 1.090 | 0.9600 | 1.012 | 124,133 | +0.03(+3.27%) |
Dec 05, 2008 | 0.9600 | 0.9900 | 0.9000 | 0.9800 | 71,638 | -0.01(-1.01%) |
Dec 04, 2008 | 1.100 | 1.100 | 0.9700 | 0.9900 | 75,557 | -0.06(-5.71%) |
Dec 03, 2008 | 1.070 | 1.120 | 1.050 | 1.050 | 60,065 | -0.05(-4.55%) |
Dec 02, 2008 | 1.240 | 1.250 | 1.100 | 1.100 | 61,101 | -0.02(-1.79%) |
Dec 01, 2008 | 1.160 | 1.250 | 1.100 | 1.120 | 188,236 | -0.18(-14.00%) |
Nov 28, 2008 | 1.220 | 1.360 | 1.150 | 1.302 | 81,369 | +0.06(+5.03%) |
Nov 26, 2008 | 1.330 | 1.330 | 1.200 | 1.240 | 103,504 | +0.04(+3.33%) |
Nov 25, 2008 | 1.160 | 1.250 | 1.100 | 1.200 | 135,220 | -0.05(-4.00%) |
Nov 24, 2008 | 1.050 | 1.490 | 1.050 | 1.250 | 314,265 | +0.21(+20.19%) |
Nov 21, 2008 | 0.8500 | 1.040 | 0.8500 | 1.040 | 156,593 | +0.18(+21.50%) |
Nov 20, 2008 | 0.9600 | 0.9600 | 0.8400 | 0.8560 | 69,436 | -0.10(-10.83%) |
Nov 19, 2008 | 1.020 | 1.050 | 0.9600 | 0.9600 | 42,385 | -0.06(-5.88%) |
Nov 18, 2008 | 1.040 | 1.040 | 0.9500 | 1.020 | 61,935 | -0.03(-2.85%) |
Nov 17, 2008 | 1.010 | 1.100 | 0.9100 | 1.050 | 121,213 | +0.04(+3.95%) |
Nov 14, 2008 | 1.000 | 1.040 | 0.9400 | 1.010 | 99,367 | +0.08(+8.60%) |
Nov 13, 2008 | 0.9300 | 0.9500 | 0.8300 | 0.9300 | 168,667 | +0.00(+0.00%) |
Nov 12, 2008 | 1.000 | 1.000 | 0.9100 | 0.9300 | 130,953 | -0.09(-8.82%) |
Nov 11, 2008 | 1.130 | 1.140 | 1.000 | 1.020 | 109,555 | -0.18(-15.00%) |
Nov 10, 2008 | 1.270 | 1.290 | 1.140 | 1.200 | 136,480 | +0.02(+1.69%) |
Nov 07, 2008 | 1.200 | 1.300 | 1.150 | 1.180 | 113,600 | +0.03(+2.61%) |
Nov 06, 2008 | 1.250 | 1.250 | 1.130 | 1.150 | 130,843 | -0.07(-5.74%) |
Nov 05, 2008 | 1.080 | 1.250 | 1.030 | 1.220 | 237,180 | +0.19(+18.68%) |
Nov 04, 2008 | 0.9000 | 1.070 | 0.9000 | 1.028 | 252,906 | +0.16(+18.16%) |
Nov 03, 2008 | 0.8900 | 0.9500 | 0.8600 | 0.8700 | 124,754 | -0.06(-6.45%) |
Oct 31, 2008 | 1.000 | 1.000 | 0.9100 | 0.9300 | 54,507 | -0.02(-2.11%) |
Oct 30, 2008 | 1.100 | 1.150 | 0.9500 | 0.9500 | 152,103 | -0.03(-3.06%) |
Oct 29, 2008 | 0.8500 | 1.042 | 0.8400 | 0.9800 | 306,412 | +0.17(+20.99%) |
Oct 28, 2008 | 0.8500 | 0.9000 | 0.8000 | 0.8100 | 80,253 | -0.04(-4.71%) |
Oct 27, 2008 | 0.8800 | 0.9100 | 0.7100 | 0.8500 | 121,063 | +0.00(+0.00%) |
Oct 24, 2008 | 0.8500 | 0.8600 | 0.7800 | 0.8500 | 208,145 | -0.01(-1.16%) |
Oct 23, 2008 | 0.9500 | 1.040 | 0.8500 | 0.8600 | 205,563 | -0.15(-14.85%) |
Oct 22, 2008 | 1.160 | 1.160 | 1.000 | 1.010 | 272,245 | -0.14(-12.17%) |
Oct 21, 2008 | 1.160 | 1.310 | 1.140 | 1.150 | 165,151 | -0.03(-2.54%) |
Oct 20, 2008 | 1.040 | 1.200 | 1.040 | 1.180 | 133,599 | +0.14(+13.46%) |
Oct 17, 2008 | 1.070 | 1.090 | 0.8000 | 1.040 | 382,084 | -0.11(-9.57%) |
Oct 16, 2008 | 1.340 | 1.350 | 1.100 | 1.150 | 242,687 | -0.21(-15.44%) |
Oct 15, 2008 | 1.450 | 1.470 | 1.360 | 1.360 | 83,772 | -0.14(-9.33%) |
Oct 14, 2008 | 1.580 | 1.610 | 1.470 | 1.500 | 180,335 | +0.00(+0.00%) |
Oct 13, 2008 | 1.380 | 1.500 | 1.300 | 1.500 | 79,636 | +0.12(+8.69%) |
Oct 10, 2008 | 1.490 | 1.490 | 1.280 | 1.380 | 228,795 | -0.09(-6.12%) |
Oct 09, 2008 | 1.460 | 1.590 | 1.460 | 1.470 | 109,335 | +0.00(+0.01%) |
Oct 08, 2008 | 1.510 | 1.560 | 1.380 | 1.470 | 221,700 | -0.03(-2.00%) |
Oct 07, 2008 | 1.720 | 1.750 | 1.400 | 1.500 | 157,295 | -0.17(-10.19%) |
Oct 06, 2008 | 1.810 | 1.810 | 1.350 | 1.670 | 349,085 | -0.17(-9.24%) |
Oct 03, 2008 | 1.770 | 2.050 | 1.770 | 1.840 | 123,925 | +0.01(+0.55%) |
Oct 02, 2008 | 2.310 | 2.310 | 1.800 | 1.830 | 202,740 | -0.42(-18.67%) |
Oct 01, 2008 | 2.290 | 2.320 | 2.080 | 2.250 | 67,391 | +0.15(+7.14%) |
Sep 30, 2008 | 1.860 | 2.100 | 1.860 | 2.100 | 160,281 | +0.09(+4.48%) |
Sep 29, 2008 | 2.430 | 2.540 | 2.010 | 2.010 | 276,625 | -0.36(-15.19%) |
Sep 26, 2008 | 2.330 | 2.490 | 2.320 | 2.370 | 0 | +0.10(+4.41%) |
Sep 25, 2008 | 2.390 | 2.390 | 2.260 | 2.270 | 113,723 | +0.00(+0.00%) |
Sep 24, 2008 | 2.600 | 2.600 | 2.270 | 2.270 | 208,437 | -0.18(-7.35%) |
Sep 23, 2008 | 2.380 | 2.450 | 2.200 | 2.450 | 448,714 | +0.27(+12.39%) |
Sep 22, 2008 | 2.030 | 2.300 | 1.980 | 2.180 | 305,278 | +0.30(+15.96%) |
Sep 19, 2008 | 1.820 | 1.970 | 1.800 | 1.880 | 0 | +0.12(+6.81%) |
Sep 18, 2008 | 1.810 | 1.879 | 1.700 | 1.760 | 243,095 | +0.07(+4.15%) |
Sep 17, 2008 | 1.550 | 1.820 | 1.350 | 1.690 | 442,454 | +0.19(+12.75%) |
Sep 16, 2008 | 1.320 | 1.520 | 1.320 | 1.499 | 197,379 | +0.11(+7.83%) |
Sep 15, 2008 | 1.460 | 1.500 | 1.350 | 1.390 | 220,825 | -0.07(-4.79%) |
Sep 12, 2008 | 1.350 | 1.510 | 1.310 | 1.460 | 349,049 | +0.11(+8.15%) |
Sep 11, 2008 | 1.330 | 1.370 | 1.250 | 1.350 | 241,749 | -0.04(-2.88%) |
Sep 10, 2008 | 1.430 | 1.450 | 1.275 | 1.390 | 353,812 | -0.06(-4.14%) |
Sep 09, 2008 | 1.600 | 1.650 | 1.440 | 1.450 | 418,875 | -0.25(-14.71%) |
Sep 08, 2008 | 1.810 | 1.850 | 1.650 | 1.700 | 184,389 | -0.14(-7.61%) |
Sep 05, 2008 | 1.860 | 1.890 | 1.740 | 1.840 | 0 | -0.05(-2.65%) |
Sep 04, 2008 | 2.000 | 2.000 | 1.830 | 1.890 | 151,581 | -0.11(-5.50%) |
Sep 03, 2008 | 2.170 | 2.170 | 1.960 | 2.000 | 179,888 | -0.14(-6.72%) |
Sep 02, 2008 | 2.410 | 2.410 | 2.100 | 2.144 | 90,089 | -0.13(-5.55%) |
Aug 29, 2008 | 2.310 | 2.310 | 2.210 | 2.270 | 25,600 | -0.01(-0.44%) |
Aug 28, 2008 | 2.350 | 2.350 | 2.280 | 2.280 | 53,843 | -0.06(-2.56%) |
Aug 27, 2008 | 2.300 | 2.342 | 2.300 | 2.340 | 22,930 | +0.03(+1.30%) |
Aug 26, 2008 | 2.310 | 2.380 | 2.280 | 2.310 | 47,540 | -0.04(-1.70%) |
Aug 25, 2008 | 2.390 | 2.390 | 2.300 | 2.350 | 49,083 | +0.00(+0.00%) |
Aug 22, 2008 | 2.400 | 2.400 | 2.289 | 2.350 | 74,790 | -0.02(-0.84%) |
Aug 21, 2008 | 2.450 | 2.450 | 2.310 | 2.370 | 99,883 | +0.11(+5.07%) |
Aug 20, 2008 | 2.210 | 2.280 | 2.190 | 2.256 | 73,175 | +0.10(+4.43%) |
Aug 19, 2008 | 2.220 | 2.270 | 2.148 | 2.160 | 71,780 | -0.02(-0.92%) |
Aug 18, 2008 | 2.110 | 2.280 | 2.080 | 2.180 | 179,782 | +0.15(+7.39%) |
Aug 15, 2008 | 2.060 | 2.100 | 1.900 | 2.030 | 0 | -0.12(-5.58%) |
Aug 14, 2008 | 2.460 | 2.460 | 2.050 | 2.150 | 238,641 | -0.22(-9.28%) |
Aug 13, 2008 | 2.210 | 2.370 | 2.170 | 2.370 | 268,608 | +0.20(+9.22%) |
Aug 12, 2008 | 2.400 | 2.400 | 2.120 | 2.170 | 283,316 | -0.20(-8.44%) |
Aug 11, 2008 | 2.580 | 2.580 | 2.250 | 2.370 | 276,385 | -0.11(-4.44%) |
Aug 08, 2008 | 2.490 | 2.520 | 2.340 | 2.480 | 201,729 | -0.12(-4.62%) |
Aug 07, 2008 | 2.790 | 2.880 | 2.530 | 2.600 | 167,940 | -0.13(-4.76%) |
Aug 06, 2008 | 2.640 | 2.820 | 2.640 | 2.730 | 108,569 | +0.07(+2.63%) |
Aug 05, 2008 | 2.830 | 2.870 | 2.610 | 2.660 | 258,701 | -0.18(-6.27%) |
Aug 04, 2008 | 2.990 | 2.990 | 2.810 | 2.838 | 62,332 | -0.10(-3.47%) |
Aug 01, 2008 | 2.970 | 2.970 | 2.900 | 2.940 | 96,002 | +0.04(+1.38%) |
Jul 31, 2008 | 2.990 | 2.990 | 2.880 | 2.900 | 60,170 | -0.08(-2.68%) |
Jul 30, 2008 | 2.850 | 2.980 | 2.770 | 2.980 | 148,057 | +0.09(+3.11%) |
Jul 29, 2008 | 2.890 | 2.970 | 2.850 | 2.890 | 100,173 | -0.06(-2.03%) |
Jul 28, 2008 | 3.120 | 3.120 | 2.710 | 2.950 | 147,892 | -0.01(-0.34%) |
Jul 25, 2008 | 2.980 | 2.980 | 2.840 | 2.960 | 177,349 | +0.04(+1.37%) |
Jul 24, 2008 | 3.050 | 3.100 | 2.920 | 2.920 | 144,962 | -0.13(-4.26%) |
Jul 23, 2008 | 3.040 | 3.110 | 3.000 | 3.050 | 186,256 | -0.02(-0.65%) |
Jul 22, 2008 | 3.320 | 3.350 | 3.030 | 3.070 | 171,830 | -0.23(-6.97%) |
Jul 21, 2008 | 3.340 | 3.340 | 3.230 | 3.300 | 50,196 | +0.00(+0.00%) |
Jul 18, 2008 | 3.250 | 3.390 | 3.210 | 3.300 | 135,837 | +0.05(+1.54%) |
Jul 17, 2008 | 3.200 | 3.390 | 3.170 | 3.250 | 216,757 | +0.07(+2.20%) |
Jul 16, 2008 | 3.300 | 3.300 | 3.100 | 3.180 | 128,127 | -0.11(-3.34%) |
Jul 15, 2008 | 3.540 | 3.580 | 3.150 | 3.290 | 234,605 | -0.21(-6.00%) |
Jul 14, 2008 | 3.600 | 3.600 | 3.310 | 3.500 | 201,965 | +0.20(+6.06%) |
Jul 11, 2008 | 3.510 | 3.550 | 3.300 | 3.300 | 352,253 | -0.07(-2.08%) |
Jul 10, 2008 | 3.260 | 3.380 | 3.200 | 3.370 | 244,677 | +0.19(+5.97%) |
Jul 09, 2008 | 3.030 | 3.350 | 3.030 | 3.180 | 202,906 | +0.11(+3.58%) |
Jul 08, 2008 | 3.200 | 3.200 | 3.010 | 3.070 | 174,431 | -0.11(-3.46%) |
Jul 07, 2008 | 3.270 | 3.270 | 3.060 | 3.180 | 149,463 | +0.06(+1.92%) |
Jul 04, 2008 | 3.130 | 3.250 | 3.100 | 3.120 | 53,968 | +0.00(+0.00%) |
Jul 03, 2008 | 3.130 | 3.250 | 3.100 | 3.120 | 53,968 | -0.10(-3.11%) |
Jul 02, 2008 | 3.340 | 3.340 | 3.150 | 3.220 | 124,380 | -0.13(-3.88%) |
Jul 01, 2008 | 3.140 | 3.350 | 3.140 | 3.350 | 200,291 | +0.23(+7.37%) |
Jun 30, 2008 | 3.100 | 3.160 | 2.990 | 3.120 | 137,196 | +0.09(+2.97%) |
Jun 27, 2008 | 3.240 | 3.240 | 2.950 | 3.030 | 199,089 | +0.05(+1.67%) |
Jun 26, 2008 | 3.000 | 3.050 | 2.950 | 2.980 | 135,407 | +0.05(+1.71%) |
Jun 25, 2008 | 2.950 | 3.000 | 2.910 | 2.930 | 38,225 | -0.02(-0.68%) |
Jun 24, 2008 | 2.920 | 3.070 | 2.920 | 2.950 | 70,655 | -0.03(-1.01%) |
Jun 23, 2008 | 3.010 | 3.050 | 2.930 | 2.980 | 80,100 | -0.07(-2.30%) |
Jun 20, 2008 | 3.210 | 3.210 | 3.010 | 3.050 | 101,923 | +0.01(+0.33%) |
Jun 19, 2008 | 3.150 | 3.240 | 3.020 | 3.040 | 177,780 | -0.11(-3.49%) |
Jun 18, 2008 | 2.830 | 3.156 | 2.790 | 3.150 | 259,178 | +0.27(+9.38%) |
Jun 17, 2008 | 2.940 | 2.950 | 2.870 | 2.880 | 39,272 | -0.04(-1.37%) |
Jun 16, 2008 | 2.990 | 3.020 | 2.900 | 2.920 | 74,051 | +0.02(+0.69%) |
Jun 13, 2008 | 2.750 | 3.030 | 2.750 | 2.900 | 92,929 | -0.09(-3.01%) |
Jun 12, 2008 | 2.990 | 3.030 | 2.970 | 2.990 | 90,189 | -0.04(-1.32%) |
Jun 11, 2008 | 3.050 | 3.070 | 2.980 | 3.030 | 60,909 | +0.02(+0.66%) |
Jun 10, 2008 | 3.050 | 3.120 | 2.980 | 3.010 | 117,865 | -0.09(-2.90%) |
Jun 09, 2008 | 3.320 | 3.320 | 3.070 | 3.100 | 116,353 | -0.11(-3.43%) |
Jun 06, 2008 | 3.220 | 3.240 | 3.170 | 3.210 | 143,969 | +0.05(+1.58%) |
Jun 05, 2008 | 3.180 | 3.200 | 3.100 | 3.160 | 102,691 | +0.06(+1.94%) |
Jun 04, 2008 | 3.055 | 3.130 | 3.055 | 3.100 | 94,062 | +0.01(+0.32%) |
Jun 03, 2008 | 3.030 | 3.100 | 2.980 | 3.090 | 74,440 | +0.06(+1.98%) |
Jun 02, 2008 | 3.040 | 3.060 | 3.030 | 3.030 | 43,011 | -0.02(-0.66%) |
May 30, 2008 | 3.200 | 3.200 | 3.030 | 3.050 | 89,668 | -0.05(-1.61%) |
May 29, 2008 | 3.290 | 3.300 | 3.050 | 3.100 | 124,750 | -0.20(-6.06%) |
May 28, 2008 | 3.130 | 3.350 | 3.110 | 3.300 | 141,831 | +0.19(+6.11%) |
May 27, 2008 | 3.120 | 3.140 | 2.980 | 3.110 | 144,108 | +0.08(+2.64%) |
May 26, 2008 | 3.140 | 3.180 | 3.000 | 3.030 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.140 | 3.180 | 3.000 | 3.030 | 142,827 | -0.08(-2.57%) |
May 22, 2008 | 3.240 | 3.286 | 3.110 | 3.110 | 126,218 | -0.02(-0.64%) |
May 21, 2008 | 3.300 | 3.320 | 3.110 | 3.130 | 156,396 | -0.11(-3.40%) |
May 20, 2008 | 3.240 | 3.330 | 3.180 | 3.240 | 209,118 | +0.00(+0.00%) |
May 19, 2008 | 3.500 | 3.560 | 3.200 | 3.240 | 143,871 | -0.06(-1.82%) |
May 16, 2008 | 3.390 | 3.450 | 3.200 | 3.300 | 125,526 | -0.03(-0.90%) |
May 15, 2008 | 3.220 | 3.600 | 3.220 | 3.330 | 252,742 | +0.13(+4.06%) |
May 14, 2008 | 3.250 | 3.320 | 3.150 | 3.200 | 125,685 | -0.02(-0.62%) |
May 13, 2008 | 3.050 | 3.250 | 2.980 | 3.220 | 180,129 | +0.18(+5.92%) |
May 12, 2008 | 3.050 | 3.068 | 3.000 | 3.040 | 43,344 | +0.02(+0.66%) |
May 09, 2008 | 3.130 | 3.200 | 3.010 | 3.020 | 121,142 | -0.08(-2.58%) |
May 08, 2008 | 3.000 | 3.140 | 2.980 | 3.100 | 96,048 | +0.14(+4.73%) |
May 07, 2008 | 3.000 | 3.080 | 2.960 | 2.960 | 88,158 | -0.09(-2.95%) |
May 06, 2008 | 3.000 | 3.140 | 2.990 | 3.050 | 163,311 | +0.08(+2.69%) |
May 05, 2008 | 2.740 | 3.000 | 2.740 | 2.970 | 174,343 | +0.17(+6.07%) |
May 02, 2008 | 2.640 | 2.870 | 2.640 | 2.800 | 193,612 | +0.12(+4.48%) |