Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.275 | 1.275 | 1.259 | 1.264 | 539,217 | +0.00(+0.18%) |
Apr 29, 2009 | 1.282 | 1.293 | 1.262 | 1.262 | 575,926 | -0.01(-1.07%) |
Apr 28, 2009 | 1.273 | 1.278 | 1.255 | 1.275 | 415,732 | -0.00(-0.35%) |
Apr 27, 2009 | 1.244 | 1.291 | 1.244 | 1.280 | 526,551 | +0.01(+0.71%) |
Apr 24, 2009 | 1.248 | 1.300 | 1.237 | 1.271 | 1,061,979 | +0.02(+1.45%) |
Apr 23, 2009 | 1.248 | 1.259 | 1.237 | 1.253 | 463,643 | +0.02(+1.47%) |
Apr 22, 2009 | 1.221 | 1.259 | 1.209 | 1.234 | 831,190 | +0.01(+1.11%) |
Apr 21, 2009 | 1.189 | 1.237 | 1.187 | 1.221 | 756,035 | +0.01(+0.56%) |
Apr 20, 2009 | 1.185 | 1.216 | 1.164 | 1.214 | 1,172,561 | +0.01(+1.13%) |
Apr 17, 2009 | 1.200 | 1.241 | 1.189 | 1.200 | 2,018,294 | -0.00(-0.38%) |
Apr 16, 2009 | 1.166 | 1.246 | 1.153 | 1.205 | 1,346,329 | +0.06(+4.99%) |
Apr 15, 2009 | 1.087 | 1.148 | 1.087 | 1.148 | 817,802 | +0.04(+4.07%) |
Apr 14, 2009 | 1.114 | 1.128 | 1.098 | 1.103 | 682,956 | -0.02(-1.62%) |
Apr 13, 2009 | 1.107 | 1.139 | 1.103 | 1.121 | 484,774 | -0.01(-0.80%) |
Apr 09, 2009 | 1.139 | 1.169 | 1.123 | 1.130 | 825,673 | +0.01(+1.22%) |
Apr 08, 2009 | 1.105 | 1.132 | 1.096 | 1.116 | 1,640,435 | -0.00(-0.40%) |
Apr 07, 2009 | 1.116 | 1.137 | 1.078 | 1.121 | 1,400,723 | -0.00(-0.25%) |
Apr 06, 2009 | 1.112 | 1.139 | 1.091 | 1.124 | 1,374,762 | -0.01(-0.75%) |
Apr 03, 2009 | 1.169 | 1.169 | 1.089 | 1.132 | 1,473,093 | +0.01(+1.22%) |
Apr 02, 2009 | 1.008 | 1.139 | 1.008 | 1.119 | 1,100,781 | +0.01(+1.23%) |
Apr 01, 2009 | 1.055 | 1.112 | 1.048 | 1.105 | 390,264 | +0.05(+4.28%) |
Mar 31, 2009 | 1.019 | 1.073 | 1.017 | 1.060 | 724,354 | +0.06(+5.65%) |
Mar 30, 2009 | 0.9757 | 1.032 | 0.9667 | 1.003 | 982,646 | -0.11(-10.16%) |
Mar 26, 2009 | 1.164 | 1.191 | 1.103 | 1.116 | 1,187,227 | -0.05(-4.09%) |
Mar 25, 2009 | 1.157 | 1.230 | 1.132 | 1.164 | 995,854 | +0.02(+1.58%) |
Mar 24, 2009 | 1.105 | 1.157 | 1.089 | 1.146 | 829,498 | +0.04(+3.48%) |
Mar 23, 2009 | 1.101 | 1.112 | 1.098 | 1.107 | 828,057 | +0.06(+5.86%) |
Mar 20, 2009 | 0.9984 | 1.055 | 0.9667 | 1.046 | 762,866 | +0.03(+3.36%) |
Mar 19, 2009 | 1.032 | 1.055 | 0.9984 | 1.012 | 641,386 | -0.02(-2.01%) |
Mar 18, 2009 | 0.9689 | 1.042 | 0.9531 | 1.033 | 604,690 | +0.04(+4.16%) |
Mar 17, 2009 | 0.9757 | 0.9916 | 0.9553 | 0.9916 | 780,701 | +0.01(+0.92%) |
Mar 16, 2009 | 0.9735 | 1.014 | 0.9735 | 0.9826 | 958,704 | +0.03(+2.85%) |
Mar 13, 2009 | 0.9553 | 0.9826 | 0.9152 | 0.9553 | 0 | +0.00(+0.24%) |
Mar 12, 2009 | 0.8759 | 0.9689 | 0.8759 | 0.9531 | 892,984 | +0.10(+11.70%) |
Mar 11, 2009 | 0.8305 | 0.8691 | 0.8260 | 0.8532 | 689,743 | +0.03(+4.16%) |
Mar 10, 2009 | 0.7602 | 0.8759 | 0.7602 | 0.8192 | 1,067,104 | +0.06(+8.41%) |
Mar 09, 2009 | 0.8078 | 0.8328 | 0.7488 | 0.7556 | 1,925,582 | -0.11(-12.44%) |
Mar 06, 2009 | 0.9122 | 0.9195 | 0.8509 | 0.8630 | 0 | -0.07(-7.24%) |
Mar 05, 2009 | 0.9281 | 0.9508 | 0.8920 | 0.9304 | 1,204,489 | -0.02(-2.38%) |
Mar 04, 2009 | 0.9531 | 0.9962 | 0.9417 | 0.9531 | 1,008,356 | -0.05(-4.55%) |
Mar 02, 2009 | 1.073 | 1.073 | 0.9871 | 0.9984 | 1,740,617 | -0.11(-10.02%) |
Feb 27, 2009 | 1.137 | 1.162 | 1.069 | 1.110 | 0 | -0.07(-5.87%) |
Feb 26, 2009 | 1.139 | 1.207 | 1.137 | 1.179 | 1,199,434 | -0.04(-2.90%) |
Feb 25, 2009 | 1.230 | 1.230 | 1.185 | 1.214 | 758,821 | -0.04(-3.08%) |
Feb 24, 2009 | 1.216 | 1.266 | 1.160 | 1.253 | 1,498,485 | +0.00(+0.00%) |
Feb 23, 2009 | 1.318 | 1.320 | 1.228 | 1.253 | 612,605 | -0.06(-4.66%) |
Feb 20, 2009 | 1.330 | 1.352 | 1.248 | 1.314 | 1,747,051 | -0.04(-2.85%) |
Feb 19, 2009 | 1.384 | 1.384 | 1.330 | 1.352 | 976,988 | -0.02(-1.49%) |
Feb 18, 2009 | 1.382 | 1.452 | 1.282 | 1.373 | 2,033,604 | -0.01(-0.98%) |
Feb 17, 2009 | 1.459 | 1.461 | 1.382 | 1.386 | 821,266 | -0.10(-6.86%) |
Feb 13, 2009 | 1.498 | 1.502 | 1.477 | 1.489 | 482,478 | -0.02(-1.06%) |
Feb 12, 2009 | 1.486 | 1.509 | 1.486 | 1.504 | 681,537 | -0.01(-0.75%) |
Feb 11, 2009 | 1.493 | 1.516 | 1.480 | 1.516 | 994,734 | +0.02(+1.06%) |
Feb 10, 2009 | 1.475 | 1.520 | 1.475 | 1.500 | 1,167,334 | -0.01(-0.75%) |
Feb 09, 2009 | 1.509 | 1.527 | 1.486 | 1.511 | 613,896 | +0.00(+0.13%) |
Feb 06, 2009 | 1.534 | 1.563 | 1.509 | 1.509 | 589,072 | -0.00(-0.28%) |
Feb 05, 2009 | 1.477 | 1.520 | 1.448 | 1.514 | 667,937 | +0.03(+2.14%) |
Feb 04, 2009 | 1.511 | 1.520 | 1.468 | 1.482 | 749,399 | -0.03(-2.10%) |
Feb 03, 2009 | 1.527 | 1.529 | 1.495 | 1.514 | 566,636 | -0.00(-0.15%) |
Feb 02, 2009 | 1.475 | 1.527 | 1.475 | 1.516 | 644,854 | -0.00(-0.30%) |
Jan 30, 2009 | 1.455 | 1.534 | 1.455 | 1.520 | 0 | +0.04(+2.76%) |
Jan 29, 2009 | 1.500 | 1.534 | 1.473 | 1.480 | 812,276 | -0.02(-1.66%) |
Jan 28, 2009 | 1.480 | 1.532 | 1.473 | 1.504 | 1,178,863 | +0.03(+2.16%) |
Jan 27, 2009 | 1.566 | 1.566 | 1.448 | 1.473 | 1,350,497 | -0.09(-5.67%) |
Jan 26, 2009 | 1.622 | 1.625 | 1.548 | 1.561 | 1,825,365 | -0.07(-4.04%) |
Jan 23, 2009 | 1.534 | 1.634 | 1.511 | 1.627 | 1,059,740 | +0.08(+5.44%) |
Jan 22, 2009 | 1.514 | 1.552 | 1.498 | 1.543 | 935,475 | +0.03(+1.80%) |
Jan 21, 2009 | 1.543 | 1.543 | 1.504 | 1.516 | 513,481 | -0.00(-0.15%) |
Jan 20, 2009 | 1.582 | 1.586 | 1.480 | 1.518 | 1,133,604 | -0.07(-4.43%) |
Jan 16, 2009 | 1.554 | 1.588 | 1.532 | 1.588 | 915,763 | +0.11(+7.53%) |
Jan 15, 2009 | 1.441 | 1.477 | 1.386 | 1.477 | 731,961 | +0.02(+1.30%) |
Jan 14, 2009 | 1.545 | 1.548 | 1.445 | 1.458 | 1,078,381 | -0.10(-6.59%) |
Jan 13, 2009 | 1.566 | 1.602 | 1.554 | 1.561 | 581,611 | -0.03(-1.71%) |
Jan 12, 2009 | 1.727 | 1.727 | 1.584 | 1.588 | 1,115,104 | -0.14(-8.14%) |
Jan 09, 2009 | 1.691 | 1.729 | 1.663 | 1.729 | 752,232 | +0.04(+2.14%) |
Jan 08, 2009 | 1.666 | 1.693 | 1.629 | 1.693 | 980,214 | -0.00(-0.27%) |
Jan 07, 2009 | 1.829 | 1.856 | 1.659 | 1.697 | 1,959,952 | -0.03(-1.58%) |
Jan 06, 2009 | 1.645 | 1.725 | 1.636 | 1.725 | 1,815,397 | +0.10(+5.85%) |
Jan 05, 2009 | 1.550 | 1.632 | 1.527 | 1.629 | 2,350,485 | +0.13(+8.46%) |
Jan 02, 2009 | 1.430 | 1.509 | 1.416 | 1.502 | 0 | +0.11(+7.64%) |
Jan 01, 2009 | 1.359 | 1.430 | 1.359 | 1.396 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.359 | 1.430 | 1.359 | 1.396 | 1,476,962 | +0.02(+1.32%) |
Dec 30, 2008 | 1.373 | 1.377 | 1.350 | 1.377 | 1,045,784 | +0.03(+2.19%) |
Dec 29, 2008 | 1.377 | 1.391 | 1.337 | 1.348 | 1,521,189 | -0.03(-2.14%) |
Dec 26, 2008 | 1.402 | 1.448 | 1.350 | 1.377 | 1,887,005 | +0.00(+0.17%) |
Dec 24, 2008 | 1.407 | 1.411 | 1.357 | 1.375 | 814,673 | -0.06(-3.96%) |
Dec 23, 2008 | 1.452 | 1.455 | 1.386 | 1.432 | 1,662,474 | +0.04(+3.10%) |
Dec 22, 2008 | 1.330 | 1.398 | 1.330 | 1.389 | 1,677,479 | +0.06(+4.79%) |
Dec 19, 2008 | 1.402 | 1.402 | 1.316 | 1.325 | 2,364,169 | -0.02(-1.18%) |
Dec 18, 2008 | 1.298 | 1.343 | 1.291 | 1.341 | 2,461,481 | +0.08(+6.29%) |
Dec 17, 2008 | 1.128 | 1.273 | 1.128 | 1.262 | 2,385,485 | +0.10(+8.81%) |
Dec 16, 2008 | 1.078 | 1.162 | 1.069 | 1.160 | 1,372,118 | +0.08(+7.58%) |
Dec 15, 2008 | 1.098 | 1.103 | 1.044 | 1.078 | 1,245,777 | -0.03(-2.86%) |
Dec 12, 2008 | 1.112 | 1.112 | 1.096 | 1.110 | 1,083,890 | -0.00(-0.20%) |
Dec 11, 2008 | 1.123 | 1.148 | 1.098 | 1.112 | 1,060,820 | -0.02(-2.20%) |
Dec 10, 2008 | 1.132 | 1.144 | 1.119 | 1.137 | 1,181,291 | +0.01(+1.01%) |
Dec 09, 2008 | 1.171 | 1.171 | 1.114 | 1.126 | 1,209,129 | -0.03(-2.94%) |
Dec 08, 2008 | 1.187 | 1.196 | 1.153 | 1.160 | 1,058,282 | -0.00(-0.39%) |
Dec 05, 2008 | 1.182 | 1.187 | 1.114 | 1.164 | 1,843,279 | -0.02(-2.10%) |
Dec 04, 2008 | 1.185 | 1.223 | 1.185 | 1.189 | 932,668 | -0.03(-2.78%) |
Dec 03, 2008 | 1.221 | 1.234 | 1.203 | 1.223 | 1,081,634 | -0.02(-1.64%) |
Dec 02, 2008 | 1.248 | 1.291 | 1.230 | 1.244 | 828,727 | -0.04(-2.84%) |
Dec 01, 2008 | 1.303 | 1.331 | 1.278 | 1.280 | 895,430 | -0.06(-4.73%) |
Nov 28, 2008 | 1.362 | 1.362 | 1.314 | 1.343 | 370,733 | -0.00(-0.34%) |
Nov 26, 2008 | 1.232 | 1.359 | 1.216 | 1.348 | 1,156,727 | +0.10(+8.20%) |
Nov 25, 2008 | 1.244 | 1.273 | 1.212 | 1.246 | 1,191,158 | +0.00(+0.00%) |
Nov 24, 2008 | 1.225 | 1.282 | 1.223 | 1.246 | 1,468,205 | +0.01(+0.73%) |
Nov 21, 2008 | 1.248 | 1.337 | 1.166 | 1.237 | 2,346,356 | -0.01(-1.09%) |
Nov 20, 2008 | 1.293 | 1.332 | 1.203 | 1.250 | 2,614,189 | -0.09(-6.77%) |
Nov 19, 2008 | 1.407 | 1.409 | 1.330 | 1.341 | 1,886,440 | -0.07(-5.14%) |
Nov 18, 2008 | 1.366 | 1.427 | 1.362 | 1.414 | 1,463,578 | -0.00(-0.32%) |
Nov 17, 2008 | 1.495 | 1.495 | 1.418 | 1.418 | 1,517,681 | -0.10(-6.44%) |
Nov 14, 2008 | 1.477 | 1.532 | 1.477 | 1.516 | 1,084,445 | -0.01(-0.89%) |
Nov 13, 2008 | 1.516 | 1.529 | 1.452 | 1.529 | 1,871,347 | +0.01(+0.75%) |
Nov 12, 2008 | 1.554 | 1.557 | 1.509 | 1.518 | 1,085,375 | -0.05(-2.90%) |
Nov 11, 2008 | 1.588 | 1.588 | 1.554 | 1.563 | 1,043,862 | -0.05(-2.82%) |
Nov 10, 2008 | 1.634 | 1.634 | 1.588 | 1.609 | 1,618,599 | -0.05(-2.74%) |
Nov 07, 2008 | 1.836 | 1.836 | 1.638 | 1.654 | 1,626,752 | -0.09(-5.32%) |
Nov 06, 2008 | 1.890 | 1.890 | 1.725 | 1.747 | 749,593 | -0.08(-4.35%) |
Nov 05, 2008 | 1.847 | 1.874 | 1.815 | 1.827 | 545,329 | -0.01(-0.74%) |
Nov 04, 2008 | 1.838 | 1.911 | 1.831 | 1.840 | 1,208,728 | +0.00(+0.13%) |
Nov 03, 2008 | 1.788 | 1.838 | 1.777 | 1.838 | 660,565 | +0.06(+3.44%) |
Oct 31, 2008 | 1.731 | 1.799 | 1.713 | 1.777 | 1,171,865 | +0.06(+3.71%) |
Oct 30, 2008 | 1.645 | 1.738 | 1.645 | 1.713 | 1,016,244 | +0.09(+5.30%) |
Oct 29, 2008 | 1.468 | 1.643 | 1.468 | 1.627 | 1,208,411 | +0.10(+6.54%) |
Oct 28, 2008 | 1.602 | 1.636 | 1.500 | 1.527 | 1,514,147 | -0.06(-3.86%) |
Oct 27, 2008 | 1.622 | 1.666 | 1.588 | 1.588 | 883,355 | -0.11(-6.42%) |
Oct 24, 2008 | 1.645 | 1.713 | 1.645 | 1.697 | 749,064 | -0.04(-2.48%) |
Oct 23, 2008 | 1.815 | 1.815 | 1.695 | 1.740 | 1,192,881 | -0.06(-3.28%) |
Oct 22, 2008 | 1.831 | 1.838 | 1.788 | 1.799 | 820,081 | -0.07(-3.97%) |
Oct 21, 2008 | 1.883 | 1.895 | 1.852 | 1.874 | 677,492 | -0.02(-1.22%) |
Oct 20, 2008 | 1.824 | 1.913 | 1.813 | 1.897 | 1,250,527 | +0.09(+5.16%) |
Oct 17, 2008 | 1.679 | 1.813 | 1.672 | 1.804 | 1,328,970 | +0.02(+0.89%) |
Oct 16, 2008 | 1.793 | 1.840 | 1.725 | 1.788 | 677,359 | +0.01(+0.38%) |
Oct 15, 2008 | 1.845 | 1.845 | 1.743 | 1.781 | 866,269 | -0.08(-4.15%) |
Oct 14, 2008 | 1.915 | 1.963 | 1.852 | 1.858 | 1,282,980 | +0.08(+4.33%) |
Oct 13, 2008 | 1.625 | 1.797 | 1.622 | 1.781 | 1,204,171 | +0.16(+9.79%) |
Oct 10, 2008 | 1.452 | 1.648 | 1.391 | 1.622 | 2,095,177 | -0.08(-4.67%) |
Oct 09, 2008 | 1.788 | 1.811 | 1.697 | 1.702 | 1,130,475 | -0.09(-4.82%) |
Oct 08, 2008 | 1.906 | 1.906 | 1.725 | 1.788 | 1,518,840 | -0.20(-9.94%) |
Oct 07, 2008 | 1.999 | 2.020 | 1.927 | 1.986 | 1,037,045 | -0.01(-0.66%) |
Oct 06, 2008 | 2.169 | 2.169 | 1.915 | 1.999 | 1,619,110 | -0.19(-8.63%) |
Oct 03, 2008 | 2.360 | 2.360 | 2.158 | 2.187 | 531,782 | +0.00(+0.21%) |
Oct 02, 2008 | 2.190 | 2.212 | 2.160 | 2.183 | 701,461 | -0.02(-0.82%) |
Oct 01, 2008 | 2.106 | 2.224 | 2.106 | 2.201 | 778,242 | +0.05(+2.11%) |
Sep 30, 2008 | 2.115 | 2.158 | 2.085 | 2.156 | 1,957,043 | +0.10(+4.97%) |
Sep 29, 2008 | 2.383 | 2.383 | 1.929 | 2.054 | 1,710,972 | -0.34(-14.30%) |
Sep 26, 2008 | 2.430 | 2.430 | 2.376 | 2.396 | 0 | -0.06(-2.40%) |
Sep 25, 2008 | 2.408 | 2.469 | 2.403 | 2.455 | 750,972 | +0.02(+0.84%) |
Sep 24, 2008 | 2.428 | 2.458 | 2.389 | 2.435 | 607,894 | -0.01(-0.56%) |
Sep 23, 2008 | 2.417 | 2.460 | 2.412 | 2.448 | 670,683 | -0.01(-0.55%) |
Sep 22, 2008 | 2.591 | 2.596 | 2.435 | 2.462 | 922,708 | -0.14(-5.32%) |
Sep 19, 2008 | 2.319 | 2.605 | 2.319 | 2.600 | 0 | +0.32(+14.14%) |
Sep 18, 2008 | 2.178 | 2.308 | 2.156 | 2.278 | 1,978,945 | -0.01(-0.40%) |
Sep 17, 2008 | 2.478 | 2.478 | 2.228 | 2.287 | 3,261,701 | -0.28(-10.88%) |
Sep 16, 2008 | 2.571 | 2.596 | 2.532 | 2.566 | 1,789,427 | -0.12(-4.31%) |
Sep 15, 2008 | 2.689 | 2.732 | 2.657 | 2.682 | 711,804 | -0.11(-3.90%) |
Sep 12, 2008 | 2.773 | 2.791 | 2.768 | 2.791 | 501,754 | +0.00(+0.08%) |
Sep 11, 2008 | 2.827 | 2.832 | 2.759 | 2.789 | 548,180 | -0.06(-1.99%) |
Sep 10, 2008 | 2.868 | 2.871 | 2.830 | 2.846 | 465,640 | +0.00(+0.16%) |
Sep 09, 2008 | 2.859 | 2.875 | 2.834 | 2.841 | 362,682 | -0.03(-1.03%) |
Sep 08, 2008 | 2.864 | 2.875 | 2.852 | 2.871 | 436,171 | +0.03(+1.12%) |
Sep 05, 2008 | 2.855 | 2.859 | 2.800 | 2.839 | 0 | +0.01(+0.24%) |
Sep 04, 2008 | 2.861 | 2.866 | 2.827 | 2.832 | 436,730 | -0.03(-1.11%) |
Sep 03, 2008 | 2.900 | 2.901 | 2.864 | 2.864 | 432,861 | -0.03(-1.10%) |
Sep 02, 2008 | 2.877 | 2.914 | 2.873 | 2.895 | 368,750 | +0.02(+0.55%) |
Aug 29, 2008 | 2.884 | 2.891 | 2.877 | 2.880 | 401,894 | -0.00(-0.08%) |
Aug 28, 2008 | 2.905 | 2.914 | 2.880 | 2.882 | 423,448 | -0.00(-0.16%) |
Aug 27, 2008 | 2.948 | 2.948 | 2.882 | 2.886 | 350,461 | -0.01(-0.47%) |
Aug 26, 2008 | 2.898 | 2.905 | 2.877 | 2.900 | 329,515 | +0.02(+0.79%) |
Aug 25, 2008 | 2.875 | 2.882 | 2.859 | 2.877 | 370,455 | -0.01(-0.39%) |
Aug 22, 2008 | 2.893 | 2.895 | 2.873 | 2.889 | 311,571 | +0.01(+0.47%) |
Aug 21, 2008 | 2.850 | 2.884 | 2.836 | 2.875 | 906,456 | +0.01(+0.24%) |
Aug 20, 2008 | 2.889 | 2.893 | 2.850 | 2.868 | 466,574 | -0.01(-0.39%) |
Aug 19, 2008 | 2.889 | 2.893 | 2.868 | 2.880 | 339,136 | -0.01(-0.39%) |
Aug 18, 2008 | 2.905 | 2.920 | 2.882 | 2.891 | 401,550 | -0.00(-0.16%) |
Aug 15, 2008 | 2.882 | 2.902 | 2.879 | 2.895 | 0 | +0.01(+0.47%) |
Aug 14, 2008 | 2.848 | 2.883 | 2.848 | 2.882 | 273,720 | +0.03(+0.95%) |
Aug 13, 2008 | 2.855 | 2.861 | 2.836 | 2.855 | 256,996 | +0.00(+0.00%) |
Aug 12, 2008 | 2.855 | 2.859 | 2.839 | 2.855 | 461,043 | +0.00(+0.00%) |
Aug 11, 2008 | 2.880 | 2.882 | 2.848 | 2.855 | 401,008 | +0.01(+0.24%) |
Aug 08, 2008 | 2.873 | 2.873 | 2.844 | 2.848 | 489,335 | -0.00(-0.16%) |
Aug 07, 2008 | 2.905 | 2.905 | 2.846 | 2.852 | 431,477 | -0.08(-2.71%) |
Aug 06, 2008 | 2.959 | 2.964 | 2.930 | 2.932 | 303,127 | -0.02(-0.54%) |
Aug 05, 2008 | 2.950 | 2.950 | 2.930 | 2.948 | 231,233 | +0.01(+0.46%) |
Aug 04, 2008 | 2.925 | 2.941 | 2.893 | 2.934 | 382,671 | +0.01(+0.31%) |
Aug 01, 2008 | 2.914 | 2.941 | 2.907 | 2.925 | 379,494 | +0.02(+0.70%) |
Jul 31, 2008 | 2.916 | 2.916 | 2.893 | 2.905 | 658,119 | -0.03(-1.08%) |
Jul 30, 2008 | 2.941 | 2.957 | 2.930 | 2.936 | 337,333 | -0.00(-0.15%) |
Jul 29, 2008 | 2.941 | 2.950 | 2.907 | 2.941 | 565,420 | +0.02(+0.62%) |
Jul 28, 2008 | 2.905 | 2.934 | 2.886 | 2.923 | 345,764 | +0.02(+0.70%) |
Jul 25, 2008 | 2.911 | 2.911 | 2.882 | 2.902 | 292,321 | +0.00(+0.00%) |
Jul 24, 2008 | 2.950 | 2.950 | 2.891 | 2.902 | 631,634 | -0.03(-1.08%) |
Jul 23, 2008 | 2.950 | 2.977 | 2.927 | 2.934 | 460,924 | -0.02(-0.77%) |
Jul 22, 2008 | 2.871 | 2.957 | 2.871 | 2.957 | 629,003 | +0.05(+1.72%) |
Jul 21, 2008 | 2.895 | 2.918 | 2.880 | 2.907 | 977,675 | +0.04(+1.43%) |
Jul 18, 2008 | 2.871 | 2.871 | 2.830 | 2.866 | 478,992 | +0.00(+0.08%) |
Jul 17, 2008 | 3.013 | 3.013 | 2.816 | 2.864 | 473,259 | +0.05(+1.86%) |
Jul 16, 2008 | 2.725 | 2.812 | 2.725 | 2.812 | 590,852 | +0.07(+2.48%) |
Jul 15, 2008 | 2.771 | 2.771 | 2.700 | 2.743 | 1,284,302 | -0.06(-2.10%) |
Jul 14, 2008 | 2.848 | 2.861 | 2.780 | 2.802 | 856,464 | -0.05(-1.75%) |
Jul 11, 2008 | 2.864 | 2.884 | 2.846 | 2.852 | 722,349 | -0.03(-0.95%) |
Jul 10, 2008 | 2.907 | 2.907 | 2.875 | 2.880 | 558,065 | -0.04(-1.32%) |
Jul 09, 2008 | 2.898 | 2.969 | 2.895 | 2.918 | 588,384 | +0.02(+0.78%) |
Jul 08, 2008 | 2.864 | 2.895 | 2.864 | 2.895 | 388,365 | -0.01(-0.23%) |
Jul 07, 2008 | 2.982 | 3.002 | 2.882 | 2.902 | 1,165,743 | -0.08(-2.59%) |
Jul 04, 2008 | 3.007 | 3.007 | 2.979 | 2.979 | 494,029 | +0.00(+0.00%) |
Jul 03, 2008 | 3.007 | 3.007 | 2.979 | 2.979 | 494,029 | -0.01(-0.46%) |
Jul 02, 2008 | 3.007 | 3.007 | 2.991 | 2.993 | 462,638 | -0.00(-0.08%) |
Jul 01, 2008 | 2.959 | 3.011 | 2.954 | 2.995 | 635,274 | -0.00(-0.08%) |
Jun 30, 2008 | 3.066 | 3.075 | 2.998 | 2.998 | 699,579 | -0.06(-1.93%) |
Jun 27, 2008 | 3.093 | 3.102 | 3.054 | 3.057 | 682,811 | -0.03(-1.03%) |
Jun 26, 2008 | 3.150 | 3.150 | 3.086 | 3.088 | 604,170 | -0.05(-1.73%) |
Jun 25, 2008 | 3.138 | 3.156 | 3.134 | 3.143 | 375,144 | +0.01(+0.22%) |
Jun 24, 2008 | 3.161 | 3.170 | 3.116 | 3.136 | 806,212 | -0.02(-0.58%) |
Jun 23, 2008 | 3.190 | 3.202 | 3.152 | 3.154 | 647,855 | -0.03(-0.93%) |
Jun 20, 2008 | 3.234 | 3.247 | 3.179 | 3.184 | 625,028 | -0.06(-1.75%) |
Jun 19, 2008 | 3.211 | 3.240 | 3.204 | 3.240 | 591,077 | +0.04(+1.20%) |
Jun 18, 2008 | 3.234 | 3.238 | 3.193 | 3.202 | 465,062 | -0.03(-0.84%) |
Jun 17, 2008 | 3.222 | 3.236 | 3.215 | 3.229 | 345,821 | +0.02(+0.64%) |
Jun 16, 2008 | 3.204 | 3.218 | 3.197 | 3.209 | 345,429 | -0.00(-0.07%) |
Jun 13, 2008 | 3.179 | 3.222 | 3.179 | 3.211 | 412,836 | +0.03(+0.86%) |
Jun 12, 2008 | 3.177 | 3.197 | 3.161 | 3.184 | 473,726 | -0.00(-0.14%) |
Jun 11, 2008 | 3.224 | 3.236 | 3.186 | 3.188 | 1,006,849 | -0.05(-1.54%) |
Jun 10, 2008 | 3.279 | 3.290 | 3.236 | 3.238 | 843,979 | -0.05(-1.59%) |
Jun 09, 2008 | 3.261 | 3.299 | 3.252 | 3.290 | 876,758 | +0.02(+0.55%) |
Jun 06, 2008 | 3.295 | 3.296 | 3.270 | 3.272 | 422,716 | -0.02(-0.69%) |
Jun 05, 2008 | 3.293 | 3.313 | 3.290 | 3.295 | 553,857 | -0.01(-0.27%) |
Jun 04, 2008 | 3.313 | 3.318 | 3.290 | 3.304 | 605,505 | -0.00(-0.07%) |
Jun 03, 2008 | 3.320 | 3.333 | 3.290 | 3.306 | 829,234 | +0.01(+0.34%) |
Jun 02, 2008 | 3.261 | 3.299 | 3.261 | 3.295 | 409,870 | +0.03(+1.04%) |
May 30, 2008 | 3.315 | 3.315 | 3.261 | 3.261 | 484,466 | -0.03(-0.96%) |
May 29, 2008 | 3.336 | 3.340 | 3.293 | 3.293 | 769,278 | -0.04(-1.16%) |
May 28, 2008 | 3.322 | 3.336 | 3.299 | 3.331 | 723,993 | +0.03(+1.03%) |
May 27, 2008 | 3.288 | 3.311 | 3.284 | 3.297 | 786,430 | +0.02(+0.55%) |
May 26, 2008 | 3.240 | 3.279 | 3.227 | 3.279 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.240 | 3.279 | 3.227 | 3.279 | 801,845 | +0.03(+1.05%) |
May 22, 2008 | 3.206 | 3.249 | 3.206 | 3.245 | 633,436 | +0.03(+0.99%) |
May 21, 2008 | 3.224 | 3.243 | 3.204 | 3.213 | 481,570 | -0.02(-0.70%) |
May 20, 2008 | 3.234 | 3.236 | 3.218 | 3.236 | 397,540 | +0.00(+0.07%) |
May 19, 2008 | 3.209 | 3.234 | 3.204 | 3.234 | 484,915 | +0.03(+0.99%) |
May 16, 2008 | 3.234 | 3.236 | 3.200 | 3.202 | 695,542 | -0.03(-0.91%) |
May 15, 2008 | 3.238 | 3.238 | 3.222 | 3.231 | 381,865 | -0.00(-0.07%) |
May 14, 2008 | 3.234 | 3.243 | 3.231 | 3.234 | 358,662 | +0.00(+0.14%) |
May 13, 2008 | 3.222 | 3.234 | 3.213 | 3.229 | 641,086 | +0.00(+0.00%) |
May 12, 2008 | 3.245 | 3.247 | 3.229 | 3.229 | 544,937 | -0.02(-0.70%) |
May 09, 2008 | 3.249 | 3.256 | 3.240 | 3.252 | 216,814 | +0.01(+0.21%) |
May 08, 2008 | 3.252 | 3.268 | 3.224 | 3.245 | 659,005 | -0.01(-0.35%) |
May 07, 2008 | 3.240 | 3.268 | 3.240 | 3.256 | 837,074 | +0.02(+0.63%) |
May 06, 2008 | 3.256 | 3.265 | 3.227 | 3.236 | 545,823 | -0.02(-0.77%) |
May 05, 2008 | 3.222 | 3.302 | 3.220 | 3.261 | 1,506,898 | +0.04(+1.29%) |
May 02, 2008 | 3.213 | 3.235 | 3.211 | 3.219 | 933,474 | +0.01(+0.41%) |