Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.302 | 1.361 | 1.281 | 1.307 | 129,317 | +0.03(+2.18%) |
Apr 29, 2009 | 1.249 | 1.291 | 1.207 | 1.279 | 145,676 | +0.02(+1.49%) |
Apr 28, 2009 | 1.263 | 1.272 | 1.225 | 1.260 | 53,619 | -0.01(-0.92%) |
Apr 27, 2009 | 1.221 | 1.272 | 1.221 | 1.272 | 93,621 | +0.02(+1.30%) |
Apr 24, 2009 | 1.202 | 1.274 | 1.181 | 1.256 | 147,424 | +0.01(+0.94%) |
Apr 23, 2009 | 1.249 | 1.260 | 1.235 | 1.244 | 79,850 | -0.00(-0.19%) |
Apr 22, 2009 | 1.258 | 1.260 | 1.246 | 1.246 | 107,581 | -0.01(-0.74%) |
Apr 21, 2009 | 1.258 | 1.278 | 1.249 | 1.256 | 39,526 | -0.00(-0.22%) |
Apr 20, 2009 | 1.260 | 1.300 | 1.249 | 1.258 | 63,701 | -0.02(-1.25%) |
Apr 17, 2009 | 1.279 | 1.307 | 1.235 | 1.274 | 142,955 | -0.03(-1.97%) |
Apr 16, 2009 | 1.228 | 1.300 | 1.228 | 1.300 | 126,536 | +0.07(+5.69%) |
Apr 15, 2009 | 1.221 | 1.246 | 1.216 | 1.230 | 72,099 | -0.00(-0.19%) |
Apr 14, 2009 | 1.244 | 1.244 | 1.218 | 1.232 | 60,886 | +0.00(+0.38%) |
Apr 13, 2009 | 1.218 | 1.256 | 1.162 | 1.228 | 157,622 | +0.03(+2.14%) |
Apr 09, 2009 | 1.153 | 1.207 | 1.153 | 1.202 | 137,231 | +0.06(+5.53%) |
Apr 08, 2009 | 1.155 | 1.160 | 1.139 | 1.139 | 22,944 | -0.01(-1.21%) |
Apr 07, 2009 | 1.200 | 1.230 | 1.144 | 1.153 | 123,888 | -0.04(-3.14%) |
Apr 06, 2009 | 1.230 | 1.245 | 1.190 | 1.190 | 54,034 | -0.04(-3.04%) |
Apr 03, 2009 | 1.188 | 1.228 | 1.167 | 1.228 | 109,003 | +0.02(+1.35%) |
Apr 02, 2009 | 1.195 | 1.230 | 1.155 | 1.211 | 136,987 | +0.03(+2.57%) |
Apr 01, 2009 | 1.211 | 1.218 | 1.167 | 1.181 | 76,276 | -0.04(-3.56%) |
Mar 31, 2009 | 1.190 | 1.225 | 1.141 | 1.225 | 88,368 | +0.02(+2.08%) |
Mar 30, 2009 | 1.146 | 1.211 | 1.088 | 1.200 | 178,686 | -0.01(-1.15%) |
Mar 26, 2009 | 1.167 | 1.237 | 1.134 | 1.214 | 173,964 | +0.08(+6.77%) |
Mar 25, 2009 | 1.085 | 1.165 | 1.062 | 1.137 | 301,114 | +0.08(+7.27%) |
Mar 24, 2009 | 1.041 | 1.071 | 1.039 | 1.060 | 94,251 | +0.01(+0.89%) |
Mar 23, 2009 | 1.029 | 1.050 | 1.027 | 1.050 | 162,053 | +0.03(+2.74%) |
Mar 20, 2009 | 1.039 | 1.090 | 0.9989 | 1.022 | 53,353 | -0.02(-1.57%) |
Mar 19, 2009 | 1.041 | 1.256 | 1.001 | 1.039 | 170,849 | +0.03(+3.25%) |
Mar 18, 2009 | 1.041 | 1.048 | 0.9592 | 1.006 | 114,972 | -0.02(-1.82%) |
Mar 17, 2009 | 1.022 | 1.083 | 0.9942 | 1.025 | 141,040 | -0.00(-0.45%) |
Mar 16, 2009 | 1.008 | 1.055 | 0.8425 | 1.029 | 371,508 | +0.00(+0.23%) |
Mar 13, 2009 | 1.036 | 1.057 | 1.001 | 1.027 | 0 | -0.01(-0.68%) |
Mar 12, 2009 | 0.9872 | 1.048 | 0.9686 | 1.034 | 140,517 | +0.04(+3.60%) |
Mar 11, 2009 | 1.001 | 1.004 | 0.9569 | 0.9980 | 76,649 | +0.03(+3.04%) |
Mar 10, 2009 | 0.9405 | 1.001 | 0.9405 | 0.9686 | 133,221 | +0.02(+1.97%) |
Mar 09, 2009 | 0.9079 | 0.9919 | 0.9079 | 0.9499 | 313,149 | -0.07(-6.65%) |
Mar 06, 2009 | 1.036 | 1.060 | 1.011 | 1.018 | 0 | -0.04(-3.96%) |
Mar 05, 2009 | 1.146 | 1.183 | 1.060 | 1.060 | 139,292 | -0.09(-8.10%) |
Mar 04, 2009 | 1.123 | 1.188 | 1.120 | 1.153 | 177,366 | +0.04(+3.13%) |
Mar 02, 2009 | 1.235 | 1.235 | 1.053 | 1.118 | 282,672 | -0.09(-7.35%) |
Feb 27, 2009 | 1.209 | 1.237 | 1.202 | 1.207 | 0 | -0.01(-0.58%) |
Feb 26, 2009 | 1.284 | 1.307 | 1.190 | 1.214 | 156,902 | -0.05(-3.70%) |
Feb 25, 2009 | 1.379 | 1.379 | 1.249 | 1.260 | 145,252 | -0.00(-0.18%) |
Feb 24, 2009 | 1.260 | 1.307 | 1.223 | 1.263 | 135,324 | +0.00(+0.00%) |
Feb 23, 2009 | 1.330 | 1.342 | 1.211 | 1.263 | 330,751 | -0.05(-3.57%) |
Feb 20, 2009 | 1.424 | 1.435 | 1.251 | 1.309 | 294,057 | -0.12(-8.18%) |
Feb 19, 2009 | 1.515 | 1.515 | 1.426 | 1.426 | 142,985 | -0.08(-5.27%) |
Feb 18, 2009 | 1.424 | 1.594 | 1.424 | 1.505 | 153,432 | +0.07(+4.88%) |
Feb 17, 2009 | 1.456 | 1.456 | 1.417 | 1.435 | 66,079 | -0.03(-2.23%) |
Feb 13, 2009 | 1.475 | 1.480 | 1.412 | 1.468 | 93,342 | -0.01(-0.94%) |
Feb 12, 2009 | 1.524 | 1.535 | 1.475 | 1.482 | 119,587 | -0.07(-4.22%) |
Feb 11, 2009 | 1.659 | 1.666 | 1.536 | 1.547 | 196,635 | -0.09(-5.56%) |
Feb 10, 2009 | 1.636 | 1.692 | 1.634 | 1.638 | 193,584 | +0.01(+0.72%) |
Feb 09, 2009 | 1.533 | 1.673 | 1.498 | 1.627 | 341,694 | +0.09(+5.61%) |
Feb 06, 2009 | 1.529 | 1.540 | 1.475 | 1.540 | 172,739 | +0.02(+1.63%) |
Feb 05, 2009 | 1.538 | 1.540 | 1.501 | 1.516 | 70,128 | -0.00(-0.25%) |
Feb 04, 2009 | 1.540 | 1.575 | 1.519 | 1.519 | 115,302 | -0.02(-1.21%) |
Feb 03, 2009 | 1.512 | 1.571 | 1.510 | 1.538 | 226,259 | +0.04(+2.49%) |
Feb 02, 2009 | 1.517 | 1.517 | 1.498 | 1.501 | 136,040 | -0.00(-0.10%) |
Jan 30, 2009 | 1.494 | 1.517 | 1.482 | 1.502 | 0 | -0.01(-0.82%) |
Jan 29, 2009 | 1.512 | 1.517 | 1.477 | 1.515 | 96,462 | +0.00(+0.00%) |
Jan 28, 2009 | 1.566 | 1.573 | 1.459 | 1.515 | 122,226 | -0.00(-0.31%) |
Jan 27, 2009 | 1.491 | 1.529 | 1.461 | 1.519 | 89,966 | -0.00(-0.15%) |
Jan 26, 2009 | 1.573 | 1.575 | 1.459 | 1.522 | 173,883 | -0.05(-3.41%) |
Jan 23, 2009 | 1.599 | 1.599 | 1.412 | 1.575 | 244,898 | -0.00(-0.30%) |
Jan 22, 2009 | 1.515 | 1.580 | 1.400 | 1.580 | 617,743 | +0.08(+5.29%) |
Jan 21, 2009 | 1.398 | 1.501 | 1.398 | 1.501 | 55,375 | +0.11(+7.71%) |
Jan 20, 2009 | 1.510 | 1.510 | 1.372 | 1.393 | 229,601 | +0.00(+0.00%) |
Jan 16, 2009 | 1.449 | 1.512 | 1.365 | 1.393 | 156,589 | -0.00(-0.33%) |
Jan 15, 2009 | 1.389 | 1.433 | 1.358 | 1.398 | 183,121 | -0.00(-0.17%) |
Jan 14, 2009 | 1.426 | 1.482 | 1.389 | 1.400 | 102,910 | -0.06(-4.00%) |
Jan 13, 2009 | 1.517 | 1.517 | 1.459 | 1.459 | 70,269 | -0.05(-3.10%) |
Jan 12, 2009 | 1.522 | 1.523 | 1.461 | 1.505 | 101,218 | +0.01(+0.78%) |
Jan 09, 2009 | 1.538 | 1.540 | 1.484 | 1.494 | 30,571 | -0.02(-1.54%) |
Jan 08, 2009 | 1.575 | 1.575 | 1.419 | 1.517 | 220,728 | -0.05(-3.27%) |
Jan 07, 2009 | 1.587 | 1.643 | 1.550 | 1.568 | 180,348 | -0.00(-0.30%) |
Jan 06, 2009 | 1.560 | 1.575 | 1.482 | 1.573 | 160,977 | +0.00(+0.00%) |
Jan 05, 2009 | 1.454 | 1.573 | 1.419 | 1.573 | 127,985 | +0.08(+5.15%) |
Jan 02, 2009 | 1.419 | 1.500 | 1.412 | 1.496 | 0 | +0.07(+4.57%) |
Jan 01, 2009 | 1.449 | 1.498 | 1.419 | 1.431 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.449 | 1.498 | 1.419 | 1.431 | 206,130 | +0.04(+3.03%) |
Dec 30, 2008 | 1.410 | 1.424 | 1.358 | 1.389 | 117,543 | +0.00(+0.00%) |
Dec 29, 2008 | 1.307 | 1.389 | 1.307 | 1.389 | 104,089 | +0.08(+5.87%) |
Dec 26, 2008 | 1.365 | 1.389 | 1.281 | 1.312 | 353,533 | -0.08(-5.55%) |
Dec 24, 2008 | 1.431 | 1.442 | 1.324 | 1.389 | 110,096 | -0.06(-4.03%) |
Dec 23, 2008 | 1.412 | 1.482 | 1.389 | 1.447 | 239,431 | +0.04(+2.82%) |
Dec 22, 2008 | 1.433 | 1.435 | 1.365 | 1.407 | 119,098 | -0.03(-1.95%) |
Dec 19, 2008 | 1.410 | 1.435 | 1.361 | 1.435 | 231,954 | +0.00(+0.00%) |
Dec 18, 2008 | 1.524 | 1.524 | 1.330 | 1.435 | 166,911 | -0.08(-5.53%) |
Dec 17, 2008 | 1.326 | 1.596 | 1.235 | 1.519 | 460,424 | +0.18(+13.18%) |
Dec 16, 2008 | 1.256 | 1.349 | 1.228 | 1.342 | 132,574 | +0.08(+6.52%) |
Dec 15, 2008 | 1.225 | 1.305 | 1.183 | 1.260 | 149,233 | +0.03(+2.27%) |
Dec 12, 2008 | 1.253 | 1.260 | 1.232 | 1.232 | 77,099 | -0.04(-3.12%) |
Dec 11, 2008 | 1.260 | 1.368 | 1.239 | 1.272 | 140,573 | -0.02(-1.89%) |
Dec 10, 2008 | 1.293 | 1.342 | 1.256 | 1.296 | 154,606 | +0.03(+2.49%) |
Dec 09, 2008 | 1.312 | 1.340 | 1.265 | 1.265 | 343,477 | -0.12(-8.91%) |
Dec 08, 2008 | 1.298 | 1.428 | 1.298 | 1.389 | 224,443 | +0.14(+10.79%) |
Dec 05, 2008 | 1.286 | 1.286 | 1.176 | 1.253 | 139,253 | -0.03(-2.53%) |
Dec 04, 2008 | 1.249 | 1.307 | 1.249 | 1.286 | 164,182 | -0.00(-0.18%) |
Dec 03, 2008 | 1.300 | 1.300 | 1.188 | 1.288 | 135,431 | +0.06(+4.74%) |
Dec 02, 2008 | 1.302 | 1.302 | 1.167 | 1.230 | 90,450 | -0.07(-5.22%) |
Dec 01, 2008 | 1.328 | 1.345 | 1.167 | 1.298 | 190,002 | -0.07(-5.28%) |
Nov 28, 2008 | 1.321 | 1.372 | 1.321 | 1.370 | 65,907 | +0.02(+1.38%) |
Nov 26, 2008 | 1.326 | 1.365 | 1.167 | 1.351 | 157,168 | +0.01(+0.70%) |
Nov 25, 2008 | 1.284 | 1.431 | 1.244 | 1.342 | 117,093 | +0.06(+4.54%) |
Nov 24, 2008 | 1.102 | 1.284 | 1.099 | 1.284 | 139,009 | +0.25(+23.60%) |
Nov 21, 2008 | 1.050 | 1.060 | 0.9172 | 1.039 | 309,640 | -0.01(-1.11%) |
Nov 20, 2008 | 1.160 | 1.167 | 0.9756 | 1.050 | 327,139 | -0.18(-14.77%) |
Nov 19, 2008 | 1.438 | 1.449 | 1.232 | 1.232 | 120,263 | -0.23(-15.79%) |
Nov 18, 2008 | 1.533 | 1.533 | 1.459 | 1.463 | 40,143 | -0.08(-5.43%) |
Nov 17, 2008 | 1.501 | 1.596 | 1.498 | 1.547 | 68,461 | +0.03(+2.16%) |
Nov 14, 2008 | 1.522 | 1.552 | 1.515 | 1.515 | 24,247 | -0.06(-3.85%) |
Nov 13, 2008 | 1.652 | 1.652 | 1.505 | 1.575 | 187,410 | -0.05(-3.16%) |
Nov 12, 2008 | 1.680 | 1.750 | 1.489 | 1.627 | 49,103 | -0.07(-4.39%) |
Nov 11, 2008 | 1.648 | 1.778 | 1.610 | 1.701 | 105,348 | +0.09(+5.50%) |
Nov 10, 2008 | 1.643 | 1.643 | 1.575 | 1.613 | 69,069 | -0.02(-1.29%) |
Nov 07, 2008 | 1.659 | 1.685 | 1.620 | 1.634 | 167,490 | -0.04(-2.51%) |
Nov 06, 2008 | 1.762 | 1.774 | 1.676 | 1.676 | 62,972 | -0.10(-5.53%) |
Nov 05, 2008 | 1.820 | 1.820 | 1.748 | 1.774 | 45,426 | -0.07(-3.80%) |
Nov 04, 2008 | 1.809 | 1.855 | 1.787 | 1.844 | 60,170 | +0.08(+4.64%) |
Nov 03, 2008 | 1.785 | 1.846 | 1.762 | 1.762 | 78,976 | -0.01(-0.66%) |
Oct 31, 2008 | 1.769 | 1.792 | 1.739 | 1.774 | 79,160 | +0.01(+0.66%) |
Oct 30, 2008 | 1.741 | 1.774 | 1.739 | 1.762 | 109,843 | +0.04(+2.58%) |
Oct 29, 2008 | 1.722 | 1.727 | 1.657 | 1.718 | 122,873 | +0.02(+1.10%) |
Oct 28, 2008 | 1.643 | 1.722 | 1.627 | 1.699 | 131,772 | +0.08(+4.90%) |
Oct 27, 2008 | 1.666 | 1.736 | 1.620 | 1.620 | 43,777 | -0.02(-1.42%) |
Oct 24, 2008 | 1.617 | 1.701 | 1.578 | 1.643 | 95,459 | -0.02(-1.26%) |
Oct 23, 2008 | 1.645 | 1.739 | 1.634 | 1.664 | 151,885 | -0.02(-1.38%) |
Oct 22, 2008 | 1.692 | 1.727 | 1.561 | 1.687 | 112,774 | -0.02(-0.96%) |
Oct 21, 2008 | 1.715 | 1.739 | 1.659 | 1.704 | 62,792 | -0.02(-1.35%) |
Oct 20, 2008 | 1.657 | 1.750 | 1.612 | 1.727 | 198,100 | +0.12(+7.40%) |
Oct 17, 2008 | 1.575 | 1.671 | 1.468 | 1.608 | 171,569 | -0.01(-0.86%) |
Oct 16, 2008 | 1.743 | 1.743 | 1.463 | 1.622 | 161,620 | -0.00(-0.14%) |
Oct 15, 2008 | 1.596 | 1.694 | 1.498 | 1.624 | 162,682 | -0.01(-0.43%) |
Oct 14, 2008 | 1.659 | 1.750 | 1.517 | 1.631 | 85,694 | +0.00(+0.00%) |
Oct 13, 2008 | 1.470 | 1.631 | 1.417 | 1.631 | 99,221 | +0.27(+20.10%) |
Oct 10, 2008 | 1.356 | 1.634 | 0.7002 | 1.358 | 477,945 | -0.06(-3.96%) |
Oct 09, 2008 | 1.529 | 1.529 | 1.403 | 1.414 | 139,309 | -0.13(-8.47%) |
Oct 08, 2008 | 1.529 | 1.561 | 1.407 | 1.545 | 152,318 | -0.04(-2.61%) |
Oct 07, 2008 | 1.564 | 1.599 | 1.547 | 1.587 | 179,247 | -0.00(-0.18%) |
Oct 06, 2008 | 1.781 | 1.785 | 1.454 | 1.589 | 476,818 | -0.20(-10.98%) |
Oct 03, 2008 | 1.972 | 1.984 | 1.774 | 1.785 | 156,975 | -0.13(-6.71%) |
Oct 02, 2008 | 1.778 | 1.914 | 1.778 | 1.914 | 81,825 | +0.14(+7.61%) |
Oct 01, 2008 | 1.778 | 1.845 | 1.755 | 1.778 | 79,439 | +0.02(+0.93%) |
Sep 30, 2008 | 1.753 | 2.241 | 1.753 | 1.762 | 81,855 | +0.03(+1.89%) |
Sep 29, 2008 | 1.781 | 2.334 | 1.634 | 1.729 | 307,417 | -0.14(-7.38%) |
Sep 26, 2008 | 1.935 | 1.935 | 1.795 | 1.867 | 0 | -0.06(-3.03%) |
Sep 25, 2008 | 1.860 | 1.949 | 1.860 | 1.925 | 90,270 | +0.06(+3.13%) |
Sep 24, 2008 | 1.914 | 1.914 | 1.809 | 1.867 | 84,554 | -0.02(-1.23%) |
Sep 23, 2008 | 1.820 | 2.065 | 1.820 | 1.890 | 98,677 | +0.08(+4.52%) |
Sep 22, 2008 | 1.925 | 1.943 | 1.795 | 1.809 | 94,701 | -0.12(-6.06%) |
Sep 19, 2008 | 1.797 | 1.949 | 1.797 | 1.925 | 0 | +0.18(+10.00%) |
Sep 18, 2008 | 1.673 | 1.806 | 1.538 | 1.750 | 164,285 | +0.04(+2.04%) |
Sep 17, 2008 | 1.820 | 1.862 | 1.715 | 1.715 | 115,495 | -0.21(-11.02%) |
Sep 16, 2008 | 1.974 | 2.105 | 1.729 | 1.928 | 321,513 | -0.08(-3.84%) |
Sep 15, 2008 | 2.054 | 2.054 | 1.998 | 2.005 | 102,122 | -0.06(-3.05%) |
Sep 12, 2008 | 2.054 | 2.075 | 2.054 | 2.068 | 44,561 | +0.00(+0.18%) |
Sep 11, 2008 | 2.061 | 2.084 | 2.049 | 2.064 | 24,971 | -0.04(-1.73%) |
Sep 10, 2008 | 2.147 | 2.147 | 2.028 | 2.100 | 110,807 | -0.07(-3.02%) |
Sep 09, 2008 | 2.163 | 2.276 | 2.131 | 2.166 | 18,171 | -0.01(-0.49%) |
Sep 08, 2008 | 2.311 | 2.314 | 2.112 | 2.177 | 107,109 | +0.07(+3.28%) |
Sep 05, 2008 | 2.114 | 2.128 | 2.105 | 2.107 | 0 | -0.01(-0.44%) |
Sep 04, 2008 | 2.110 | 2.184 | 2.107 | 2.117 | 51,931 | -0.02(-1.09%) |
Sep 03, 2008 | 2.135 | 2.161 | 2.112 | 2.140 | 102,062 | +0.01(+0.28%) |
Sep 02, 2008 | 2.156 | 2.156 | 2.126 | 2.134 | 20,965 | -0.02(-1.14%) |
Aug 29, 2008 | 2.133 | 2.159 | 2.133 | 2.159 | 16,260 | +0.01(+0.32%) |
Aug 28, 2008 | 2.182 | 2.182 | 2.140 | 2.152 | 56,237 | +0.00(+0.11%) |
Aug 27, 2008 | 2.194 | 2.194 | 2.112 | 2.149 | 31,171 | +0.00(+0.11%) |
Aug 26, 2008 | 2.112 | 2.159 | 2.112 | 2.147 | 31,432 | +0.02(+0.77%) |
Aug 25, 2008 | 2.142 | 2.173 | 2.128 | 2.131 | 59,557 | -0.00(-0.22%) |
Aug 22, 2008 | 2.182 | 2.182 | 2.128 | 2.135 | 42,791 | -0.05(-2.24%) |
Aug 21, 2008 | 2.178 | 2.210 | 2.178 | 2.184 | 11,568 | +0.02(+0.97%) |
Aug 20, 2008 | 2.217 | 2.217 | 2.147 | 2.164 | 52,273 | -0.06(-2.62%) |
Aug 19, 2008 | 2.224 | 2.234 | 2.215 | 2.222 | 38,241 | -0.01(-0.63%) |
Aug 18, 2008 | 2.252 | 2.271 | 2.229 | 2.236 | 21,299 | -0.02(-0.95%) |
Aug 15, 2008 | 2.171 | 2.259 | 2.161 | 2.257 | 0 | +0.07(+3.24%) |
Aug 14, 2008 | 2.156 | 2.192 | 2.152 | 2.186 | 77,725 | +0.04(+1.94%) |
Aug 13, 2008 | 2.119 | 2.147 | 2.103 | 2.145 | 27,062 | +0.01(+0.44%) |
Aug 12, 2008 | 2.142 | 2.156 | 2.124 | 2.135 | 73,663 | -0.03(-1.29%) |
Aug 11, 2008 | 2.147 | 2.170 | 2.107 | 2.163 | 95,549 | -0.01(-0.43%) |
Aug 08, 2008 | 2.220 | 2.220 | 2.128 | 2.173 | 168,805 | -0.06(-2.62%) |
Aug 07, 2008 | 2.222 | 2.315 | 2.220 | 2.231 | 90,622 | -0.02(-0.83%) |
Aug 06, 2008 | 2.297 | 2.297 | 2.248 | 2.250 | 16,710 | -0.02(-0.82%) |
Aug 05, 2008 | 2.257 | 2.315 | 2.257 | 2.269 | 65,873 | -0.01(-0.31%) |
Aug 04, 2008 | 2.245 | 2.313 | 2.245 | 2.276 | 51,768 | +0.04(+1.77%) |
Aug 01, 2008 | 2.241 | 2.292 | 2.205 | 2.236 | 108,408 | +0.01(+0.31%) |
Jul 31, 2008 | 2.210 | 2.234 | 2.194 | 2.229 | 6,418 | -0.02(-0.93%) |
Jul 30, 2008 | 2.182 | 2.357 | 2.182 | 2.250 | 98,780 | +0.04(+1.69%) |
Jul 29, 2008 | 2.212 | 2.357 | 2.126 | 2.212 | 166,603 | +0.05(+2.27%) |
Jul 28, 2008 | 2.168 | 2.189 | 2.152 | 2.163 | 14,705 | -0.00(-0.22%) |
Jul 25, 2008 | 2.182 | 2.188 | 2.138 | 2.168 | 50,945 | -0.01(-0.64%) |
Jul 24, 2008 | 2.178 | 2.199 | 2.098 | 2.182 | 225,171 | -0.02(-0.74%) |
Jul 23, 2008 | 2.182 | 2.231 | 2.182 | 2.199 | 70,505 | -0.01(-0.42%) |
Jul 22, 2008 | 2.203 | 2.238 | 2.184 | 2.208 | 19,774 | -0.02(-0.84%) |
Jul 21, 2008 | 2.224 | 2.287 | 2.201 | 2.227 | 148,993 | -0.01(-0.52%) |
Jul 18, 2008 | 2.241 | 2.257 | 2.217 | 2.238 | 100,579 | -0.01(-0.25%) |
Jul 17, 2008 | 2.259 | 2.259 | 2.241 | 2.244 | 13,218 | -0.00(-0.12%) |
Jul 16, 2008 | 2.257 | 2.273 | 2.243 | 2.247 | 18,745 | +0.03(+1.33%) |
Jul 15, 2008 | 2.252 | 2.276 | 2.208 | 2.217 | 50,846 | -0.06(-2.56%) |
Jul 14, 2008 | 2.287 | 2.299 | 2.257 | 2.276 | 144,944 | -0.00(-0.20%) |
Jul 11, 2008 | 2.292 | 2.292 | 2.264 | 2.280 | 41,219 | -0.01(-0.51%) |
Jul 10, 2008 | 2.301 | 2.327 | 2.278 | 2.292 | 93,407 | -0.01(-0.41%) |
Jul 09, 2008 | 2.329 | 2.336 | 2.285 | 2.301 | 94,384 | -0.01(-0.60%) |
Jul 08, 2008 | 2.329 | 2.341 | 2.308 | 2.315 | 33,476 | -0.03(-1.29%) |
Jul 07, 2008 | 2.339 | 2.357 | 2.301 | 2.346 | 83,646 | -0.02(-0.89%) |
Jul 04, 2008 | 2.346 | 2.367 | 2.334 | 2.367 | 14,225 | +0.00(+0.00%) |
Jul 03, 2008 | 2.346 | 2.367 | 2.334 | 2.367 | 14,225 | +0.04(+1.55%) |
Jul 02, 2008 | 2.315 | 2.362 | 2.301 | 2.330 | 81,405 | +0.01(+0.35%) |
Jul 01, 2008 | 2.336 | 2.381 | 2.322 | 2.322 | 98,390 | -0.04(-1.48%) |
Jun 30, 2008 | 2.388 | 2.418 | 2.357 | 2.357 | 57,749 | -0.05(-2.04%) |
Jun 27, 2008 | 2.390 | 2.425 | 2.388 | 2.406 | 86,007 | +0.02(+0.88%) |
Jun 26, 2008 | 2.404 | 2.404 | 2.357 | 2.385 | 59,587 | -0.01(-0.49%) |
Jun 25, 2008 | 2.404 | 2.404 | 2.353 | 2.397 | 54,476 | +0.02(+0.69%) |
Jun 24, 2008 | 2.409 | 2.409 | 2.381 | 2.381 | 71,100 | -0.03(-1.07%) |
Jun 23, 2008 | 2.409 | 2.416 | 2.406 | 2.406 | 33,086 | +0.01(+0.39%) |
Jun 20, 2008 | 2.418 | 2.423 | 2.397 | 2.397 | 22,721 | -0.01(-0.29%) |
Jun 19, 2008 | 2.439 | 2.451 | 2.404 | 2.404 | 31,278 | -0.02(-0.96%) |
Jun 18, 2008 | 2.430 | 2.472 | 2.404 | 2.427 | 25,652 | -0.00(-0.10%) |
Jun 17, 2008 | 2.453 | 2.465 | 2.430 | 2.430 | 38,468 | -0.02(-0.76%) |
Jun 16, 2008 | 2.483 | 2.483 | 2.448 | 2.448 | 18,852 | -0.03(-1.04%) |
Jun 13, 2008 | 2.462 | 2.474 | 2.448 | 2.474 | 29,264 | -0.00(-0.08%) |
Jun 12, 2008 | 2.481 | 2.493 | 2.448 | 2.476 | 45,859 | +0.03(+1.03%) |
Jun 11, 2008 | 2.486 | 2.486 | 2.451 | 2.451 | 59,386 | -0.01(-0.47%) |
Jun 10, 2008 | 2.499 | 2.504 | 2.455 | 2.462 | 53,563 | -0.04(-1.49%) |
Jun 09, 2008 | 2.497 | 2.539 | 2.476 | 2.500 | 82,673 | +0.00(+0.00%) |
Jun 06, 2008 | 2.472 | 2.530 | 2.455 | 2.500 | 68,847 | +0.05(+2.10%) |
Jun 05, 2008 | 2.446 | 2.525 | 2.446 | 2.448 | 61,057 | +0.00(+0.10%) |
Jun 04, 2008 | 2.462 | 2.486 | 2.437 | 2.446 | 49,480 | -0.02(-0.66%) |
Jun 03, 2008 | 2.483 | 2.493 | 2.462 | 2.462 | 39,912 | -0.02(-0.85%) |
Jun 02, 2008 | 2.488 | 2.490 | 2.469 | 2.483 | 23,077 | -0.01(-0.56%) |
May 30, 2008 | 2.500 | 2.528 | 2.462 | 2.497 | 69,609 | -0.01(-0.37%) |
May 29, 2008 | 2.446 | 2.525 | 2.416 | 2.507 | 124,030 | +0.00(+0.07%) |
May 28, 2008 | 2.507 | 2.521 | 2.479 | 2.505 | 29,303 | +0.02(+0.86%) |
May 27, 2008 | 2.493 | 2.542 | 2.483 | 2.483 | 26,303 | -0.01(-0.37%) |
May 26, 2008 | 2.495 | 2.539 | 2.481 | 2.493 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.495 | 2.539 | 2.481 | 2.493 | 34,277 | -0.02(-0.74%) |
May 22, 2008 | 2.497 | 2.567 | 2.490 | 2.511 | 166,136 | +0.06(+2.28%) |
May 21, 2008 | 2.521 | 2.595 | 2.432 | 2.455 | 167,258 | -0.07(-2.86%) |
May 20, 2008 | 2.427 | 2.528 | 2.427 | 2.528 | 79,931 | +0.10(+4.23%) |
May 19, 2008 | 2.406 | 2.434 | 2.406 | 2.425 | 94,114 | +0.00(+0.00%) |
May 16, 2008 | 2.420 | 2.439 | 2.402 | 2.425 | 45,816 | +0.01(+0.58%) |
May 15, 2008 | 2.409 | 2.425 | 2.371 | 2.411 | 149,305 | +0.00(+0.00%) |
May 14, 2008 | 2.451 | 2.451 | 2.404 | 2.411 | 41,681 | -0.02(-0.67%) |
May 13, 2008 | 2.465 | 2.465 | 2.427 | 2.427 | 16,787 | -0.02(-0.67%) |
May 12, 2008 | 2.462 | 2.479 | 2.418 | 2.444 | 95,930 | -0.03(-1.13%) |
May 09, 2008 | 2.481 | 2.481 | 2.439 | 2.472 | 24,440 | -0.00(-0.19%) |
May 08, 2008 | 2.446 | 2.518 | 2.446 | 2.476 | 108,579 | +0.03(+1.24%) |
May 07, 2008 | 2.439 | 2.467 | 2.420 | 2.446 | 82,438 | +0.02(+0.77%) |
May 06, 2008 | 2.486 | 2.486 | 2.409 | 2.427 | 89,178 | -0.04(-1.42%) |
May 05, 2008 | 2.553 | 2.553 | 2.432 | 2.462 | 51,129 | +0.04(+1.74%) |
May 02, 2008 | 2.439 | 2.483 | 2.404 | 2.420 | 76,208 | -0.04(-1.80%) |