Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 0.8500 | 0.8999 | 0.8400 | 0.8500 | 285,663 | -0.01(-1.16%) |
Apr 29, 2009 | 0.8600 | 0.9100 | 0.8600 | 0.8600 | 56,111 | -0.05(-5.49%) |
Apr 28, 2009 | 0.8600 | 0.9300 | 0.8600 | 0.9100 | 62,628 | +0.03(+3.41%) |
Apr 27, 2009 | 0.9200 | 0.9500 | 0.8800 | 0.8800 | 148,259 | -0.05(-5.38%) |
Apr 24, 2009 | 0.9300 | 0.9390 | 0.9000 | 0.9300 | 104,928 | +0.01(+0.76%) |
Apr 23, 2009 | 0.8800 | 0.9300 | 0.8700 | 0.9230 | 88,370 | +0.06(+7.33%) |
Apr 22, 2009 | 0.8699 | 0.8800 | 0.8600 | 0.8600 | 28,900 | +0.02(+2.38%) |
Apr 21, 2009 | 0.8401 | 0.8700 | 0.8399 | 0.8400 | 80,920 | -0.01(-1.18%) |
Apr 20, 2009 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | 32,110 | -0.04(-4.49%) |
Apr 17, 2009 | 0.8700 | 0.8900 | 0.8600 | 0.8900 | 50,042 | +0.02(+2.30%) |
Apr 16, 2009 | 0.8400 | 0.8700 | 0.8400 | 0.8700 | 13,825 | +0.03(+3.45%) |
Apr 15, 2009 | 0.8300 | 0.8800 | 0.8300 | 0.8410 | 21,500 | -0.02(-2.21%) |
Apr 14, 2009 | 0.8500 | 0.8799 | 0.8500 | 0.8600 | 44,319 | -0.01(-1.15%) |
Apr 13, 2009 | 0.8800 | 0.8800 | 0.8500 | 0.8700 | 32,385 | +0.01(+1.16%) |
Apr 09, 2009 | 0.8600 | 0.8700 | 0.8500 | 0.8600 | 52,650 | +0.02(+2.38%) |
Apr 08, 2009 | 0.8800 | 0.8800 | 0.8200 | 0.8400 | 7,570 | -0.01(-0.59%) |
Apr 07, 2009 | 0.8800 | 0.8800 | 0.8300 | 0.8450 | 19,237 | -0.01(-0.59%) |
Apr 06, 2009 | 0.8800 | 0.8800 | 0.8200 | 0.8500 | 35,673 | -0.04(-4.49%) |
Apr 03, 2009 | 0.8300 | 0.8900 | 0.8000 | 0.8900 | 135,303 | +0.10(+12.66%) |
Apr 02, 2009 | 0.8000 | 0.8199 | 0.7800 | 0.7900 | 101,023 | -0.01(-1.25%) |
Apr 01, 2009 | 0.8000 | 0.8000 | 0.7600 | 0.8000 | 75,829 | -0.06(-6.98%) |
Mar 31, 2009 | 0.7200 | 0.8600 | 0.7100 | 0.8600 | 225,716 | +0.14(+19.28%) |
Mar 30, 2009 | 0.7300 | 0.7500 | 0.7210 | 0.7210 | 37,755 | -0.04(-5.13%) |
Mar 26, 2009 | 0.7500 | 0.7600 | 0.7001 | 0.7600 | 140,388 | +0.03(+4.11%) |
Mar 25, 2009 | 0.7100 | 0.7300 | 0.6950 | 0.7300 | 69,402 | +0.02(+2.82%) |
Mar 24, 2009 | 0.6900 | 0.7301 | 0.6900 | 0.7100 | 111,467 | +0.02(+2.90%) |
Mar 23, 2009 | 0.6990 | 0.7300 | 0.6899 | 0.6900 | 244,200 | +0.00(+0.00%) |
Mar 20, 2009 | 0.7500 | 0.7500 | 0.6800 | 0.6900 | 86,547 | -0.06(-8.00%) |
Mar 19, 2009 | 0.7699 | 0.7699 | 0.7100 | 0.7500 | 66,144 | -0.01(-1.32%) |
Mar 18, 2009 | 0.8988 | 0.8988 | 0.6800 | 0.7600 | 229,569 | -0.16(-17.39%) |
Mar 17, 2009 | 0.8900 | 0.9200 | 0.8605 | 0.9200 | 60,725 | +0.05(+5.75%) |
Mar 16, 2009 | 0.9100 | 0.9300 | 0.8700 | 0.8700 | 32,975 | -0.04(-4.40%) |
Mar 13, 2009 | 0.8712 | 0.9397 | 0.8600 | 0.9100 | 92,543 | +0.06(+7.06%) |
Mar 12, 2009 | 0.8300 | 0.9000 | 0.8200 | 0.8500 | 70,684 | -0.01(-1.16%) |
Mar 11, 2009 | 0.8900 | 0.9100 | 0.8220 | 0.8600 | 29,902 | -0.03(-3.37%) |
Mar 10, 2009 | 0.7900 | 0.8900 | 0.7800 | 0.8900 | 25,278 | +0.09(+11.25%) |
Mar 09, 2009 | 0.8400 | 0.8420 | 0.7800 | 0.8000 | 16,777 | -0.04(-4.76%) |
Mar 06, 2009 | 0.8000 | 0.8900 | 0.8000 | 0.8400 | 42,395 | +0.04(+5.00%) |
Mar 05, 2009 | 0.8400 | 0.8400 | 0.7600 | 0.8000 | 83,564 | -0.02(-2.44%) |
Mar 04, 2009 | 0.8900 | 0.9000 | 0.8200 | 0.8200 | 11,870 | -0.02(-2.38%) |
Mar 02, 2009 | 0.9100 | 0.9100 | 0.8100 | 0.8400 | 81,159 | -0.07(-7.69%) |
Feb 27, 2009 | 0.9200 | 0.9500 | 0.8900 | 0.9100 | 26,790 | +0.00(+0.00%) |
Feb 26, 2009 | 0.9201 | 0.9600 | 0.8700 | 0.9100 | 457,796 | -0.17(-15.74%) |
Feb 25, 2009 | 1.070 | 1.089 | 1.010 | 1.080 | 42,564 | +0.04(+3.85%) |
Feb 24, 2009 | 1.020 | 1.040 | 0.9599 | 1.040 | 45,488 | +0.03(+2.97%) |
Feb 23, 2009 | 1.070 | 1.080 | 0.9200 | 1.010 | 64,987 | -0.04(-3.81%) |
Feb 20, 2009 | 1.050 | 1.060 | 1.000 | 1.050 | 11,880 | +0.00(+0.00%) |
Feb 19, 2009 | 1.240 | 1.240 | 1.030 | 1.050 | 7,767 | +0.01(+0.96%) |
Feb 18, 2009 | 1.050 | 1.080 | 1.020 | 1.040 | 7,950 | +0.00(+0.00%) |
Feb 17, 2009 | 1.080 | 1.080 | 1.020 | 1.040 | 40,810 | -0.05(-4.59%) |
Feb 13, 2009 | 1.080 | 1.120 | 1.070 | 1.090 | 62,810 | +0.01(+0.93%) |
Feb 12, 2009 | 1.090 | 1.110 | 1.080 | 1.080 | 13,250 | -0.04(-3.57%) |
Feb 11, 2009 | 1.190 | 1.200 | 1.120 | 1.120 | 4,950 | -0.05(-4.27%) |
Feb 10, 2009 | 1.170 | 1.200 | 1.170 | 1.170 | 22,467 | +0.00(+0.00%) |
Feb 09, 2009 | 1.210 | 1.250 | 1.050 | 1.170 | 253,246 | -0.07(-5.65%) |
Feb 06, 2009 | 1.230 | 1.250 | 1.210 | 1.240 | 31,841 | +0.07(+5.98%) |
Feb 05, 2009 | 1.210 | 1.210 | 1.080 | 1.170 | 13,340 | -0.08(-6.39%) |
Feb 04, 2009 | 1.300 | 1.300 | 1.230 | 1.250 | 20,670 | -0.05(-3.85%) |
Feb 03, 2009 | 1.240 | 1.320 | 1.240 | 1.300 | 15,312 | +0.04(+3.17%) |
Feb 02, 2009 | 1.330 | 1.330 | 1.200 | 1.260 | 54,392 | -0.14(-10.00%) |
Jan 30, 2009 | 1.070 | 1.400 | 1.040 | 1.400 | 106,861 | +0.33(+30.84%) |
Jan 29, 2009 | 1.120 | 1.150 | 0.9945 | 1.070 | 55,183 | +0.06(+5.94%) |
Jan 28, 2009 | 1.060 | 1.090 | 1.010 | 1.010 | 117,825 | -0.04(-3.81%) |
Jan 27, 2009 | 1.030 | 1.060 | 1.020 | 1.050 | 47,220 | -0.01(-0.94%) |
Jan 26, 2009 | 1.090 | 1.140 | 1.010 | 1.060 | 53,366 | +0.01(+0.95%) |
Jan 23, 2009 | 1.050 | 1.080 | 1.030 | 1.050 | 31,750 | -0.04(-3.67%) |
Jan 22, 2009 | 1.110 | 1.140 | 1.022 | 1.090 | 45,549 | -0.02(-1.80%) |
Jan 21, 2009 | 1.110 | 1.180 | 1.100 | 1.110 | 29,618 | -0.09(-7.50%) |
Jan 20, 2009 | 1.250 | 1.260 | 1.150 | 1.200 | 38,710 | -0.05(-4.00%) |
Jan 16, 2009 | 1.310 | 1.330 | 1.230 | 1.250 | 108,204 | -0.09(-6.72%) |
Jan 15, 2009 | 1.370 | 1.370 | 1.320 | 1.340 | 12,497 | -0.06(-4.29%) |
Jan 14, 2009 | 1.330 | 1.410 | 1.310 | 1.400 | 52,519 | +0.08(+6.06%) |
Jan 13, 2009 | 1.410 | 1.410 | 1.290 | 1.320 | 15,250 | -0.09(-6.32%) |
Jan 12, 2009 | 1.400 | 1.430 | 1.330 | 1.409 | 63,479 | +0.07(+5.15%) |
Jan 09, 2009 | 1.410 | 1.410 | 1.340 | 1.340 | 4,190 | -0.06(-4.29%) |
Jan 08, 2009 | 1.420 | 1.420 | 1.310 | 1.400 | 17,930 | +0.03(+2.19%) |
Jan 07, 2009 | 1.470 | 1.470 | 1.370 | 1.370 | 15,040 | -0.10(-6.80%) |
Jan 06, 2009 | 1.350 | 1.500 | 1.350 | 1.470 | 76,684 | +0.13(+9.70%) |
Jan 05, 2009 | 1.370 | 1.400 | 1.200 | 1.340 | 43,716 | -0.04(-2.90%) |
Jan 02, 2009 | 1.350 | 1.400 | 1.270 | 1.380 | 26,124 | +0.03(+2.22%) |
Dec 31, 2008 | 1.240 | 1.350 | 1.200 | 1.350 | 196,308 | +0.13(+10.65%) |
Dec 30, 2008 | 1.280 | 1.280 | 1.220 | 1.220 | 20,566 | -0.08(-6.48%) |
Dec 29, 2008 | 1.300 | 1.350 | 1.252 | 1.305 | 27,473 | +0.03(+2.72%) |
Dec 26, 2008 | 1.250 | 1.300 | 1.230 | 1.270 | 15,054 | +0.06(+4.96%) |
Dec 24, 2008 | 1.310 | 1.330 | 1.000 | 1.210 | 42,623 | -0.15(-11.03%) |
Dec 23, 2008 | 1.380 | 1.380 | 1.260 | 1.360 | 44,929 | -0.02(-1.45%) |
Dec 22, 2008 | 1.360 | 1.410 | 1.200 | 1.380 | 83,071 | +0.05(+3.76%) |
Dec 19, 2008 | 1.360 | 1.480 | 1.300 | 1.330 | 26,094 | -0.05(-3.62%) |
Dec 18, 2008 | 1.520 | 1.520 | 1.380 | 1.380 | 14,290 | -0.09(-6.12%) |
Dec 17, 2008 | 1.460 | 1.500 | 1.400 | 1.470 | 24,016 | +0.04(+2.80%) |
Dec 16, 2008 | 1.500 | 1.570 | 1.370 | 1.430 | 44,729 | -0.04(-2.72%) |
Dec 15, 2008 | 1.345 | 1.470 | 1.345 | 1.470 | 24,926 | +0.09(+6.52%) |
Dec 12, 2008 | 1.150 | 1.410 | 1.150 | 1.380 | 131,583 | +0.17(+14.05%) |
Dec 11, 2008 | 1.280 | 1.290 | 1.150 | 1.210 | 19,048 | -0.04(-3.20%) |
Dec 10, 2008 | 1.200 | 1.290 | 1.200 | 1.250 | 40,134 | +0.06(+5.04%) |
Dec 09, 2008 | 1.180 | 1.200 | 1.150 | 1.190 | 37,635 | +0.03(+2.59%) |
Dec 08, 2008 | 1.120 | 1.160 | 1.110 | 1.160 | 53,947 | +0.05(+4.50%) |
Dec 05, 2008 | 1.050 | 1.140 | 0.9600 | 1.110 | 70,380 | +0.06(+5.71%) |
Dec 04, 2008 | 1.040 | 1.050 | 0.9500 | 1.050 | 53,392 | +0.00(+0.00%) |
Dec 03, 2008 | 1.080 | 1.090 | 1.050 | 1.050 | 17,411 | +0.03(+2.94%) |
Dec 02, 2008 | 0.9901 | 1.070 | 0.9700 | 1.020 | 51,456 | -0.05(-4.67%) |
Dec 01, 2008 | 1.100 | 1.110 | 1.060 | 1.070 | 59,124 | -0.04(-3.60%) |
Nov 28, 2008 | 1.100 | 1.180 | 1.100 | 1.110 | 18,806 | +0.01(+0.45%) |
Nov 26, 2008 | 0.9300 | 1.150 | 0.9200 | 1.105 | 55,700 | +0.16(+16.32%) |
Nov 25, 2008 | 0.9400 | 0.9500 | 0.9101 | 0.9500 | 13,485 | +0.06(+6.74%) |
Nov 24, 2008 | 0.9000 | 0.9097 | 0.8800 | 0.8900 | 60,910 | +0.01(+1.14%) |
Nov 21, 2008 | 0.9500 | 0.9500 | 0.8600 | 0.8800 | 103,113 | -0.07(-7.37%) |
Nov 20, 2008 | 1.030 | 1.030 | 0.9500 | 0.9500 | 111,533 | -0.09(-8.65%) |
Nov 19, 2008 | 1.050 | 1.090 | 1.040 | 1.040 | 270,650 | -0.03(-2.80%) |
Nov 18, 2008 | 1.050 | 1.070 | 1.010 | 1.070 | 44,614 | +0.04(+3.88%) |
Nov 17, 2008 | 1.030 | 1.100 | 1.010 | 1.030 | 30,990 | -0.05(-4.63%) |
Nov 14, 2008 | 1.020 | 1.080 | 1.020 | 1.080 | 363,277 | -0.02(-1.82%) |
Nov 13, 2008 | 1.120 | 1.150 | 0.9800 | 1.100 | 212,671 | +0.01(+0.92%) |
Nov 12, 2008 | 1.220 | 1.220 | 1.070 | 1.090 | 202,853 | -0.13(-10.66%) |
Nov 11, 2008 | 1.280 | 1.300 | 1.200 | 1.220 | 75,480 | -0.05(-3.94%) |
Nov 10, 2008 | 1.340 | 1.370 | 1.220 | 1.270 | 99,808 | -0.04(-2.91%) |
Nov 07, 2008 | 1.450 | 1.450 | 1.260 | 1.308 | 119,234 | -0.15(-10.41%) |
Nov 06, 2008 | 1.500 | 1.510 | 1.460 | 1.460 | 14,202 | -0.05(-3.31%) |
Nov 05, 2008 | 1.500 | 1.600 | 1.500 | 1.510 | 92,728 | -0.08(-5.03%) |
Nov 04, 2008 | 1.470 | 1.620 | 1.410 | 1.590 | 183,186 | -0.01(-0.50%) |
Nov 03, 2008 | 1.600 | 1.650 | 1.500 | 1.598 | 125,494 | +0.01(+0.50%) |
Oct 31, 2008 | 1.500 | 1.590 | 1.450 | 1.590 | 115,372 | +0.09(+6.00%) |
Oct 30, 2008 | 1.360 | 1.500 | 1.360 | 1.500 | 88,730 | +0.19(+14.50%) |
Oct 29, 2008 | 1.330 | 1.410 | 1.210 | 1.310 | 50,101 | +0.02(+1.55%) |
Oct 28, 2008 | 1.250 | 1.330 | 1.250 | 1.290 | 24,928 | +0.04(+3.20%) |
Oct 27, 2008 | 1.220 | 1.360 | 1.210 | 1.250 | 65,319 | +0.05(+4.17%) |
Oct 24, 2008 | 1.240 | 1.320 | 1.200 | 1.200 | 104,643 | -0.15(-11.11%) |
Oct 23, 2008 | 1.440 | 1.470 | 1.310 | 1.350 | 274,605 | -0.07(-4.93%) |
Oct 22, 2008 | 1.350 | 1.440 | 1.350 | 1.420 | 134,146 | +0.07(+5.19%) |
Oct 21, 2008 | 1.340 | 1.470 | 1.300 | 1.350 | 1,952,642 | +0.02(+1.50%) |
Oct 20, 2008 | 1.290 | 1.340 | 1.260 | 1.330 | 67,200 | +0.08(+6.40%) |
Oct 17, 2008 | 1.210 | 1.610 | 1.150 | 1.250 | 155,706 | +0.04(+3.31%) |
Oct 16, 2008 | 1.400 | 1.420 | 1.200 | 1.210 | 63,571 | -0.12(-9.02%) |
Oct 15, 2008 | 1.250 | 1.330 | 1.220 | 1.330 | 42,691 | +0.09(+7.26%) |
Oct 14, 2008 | 1.350 | 1.370 | 1.210 | 1.240 | 138,768 | -0.03(-2.36%) |
Oct 13, 2008 | 1.440 | 1.440 | 1.260 | 1.270 | 212,435 | +0.01(+1.11%) |
Oct 10, 2008 | 1.450 | 1.500 | 1.230 | 1.256 | 218,666 | -0.25(-16.82%) |
Oct 09, 2008 | 1.850 | 1.850 | 1.480 | 1.510 | 128,151 | -0.00(-0.13%) |
Oct 08, 2008 | 1.560 | 1.640 | 1.500 | 1.512 | 140,196 | -0.10(-6.09%) |
Oct 07, 2008 | 1.900 | 1.930 | 1.610 | 1.610 | 96,204 | -0.29(-15.26%) |
Oct 06, 2008 | 1.730 | 1.900 | 1.530 | 1.900 | 127,533 | +0.15(+8.57%) |
Oct 03, 2008 | 1.750 | 2.090 | 1.560 | 1.750 | 565,771 | +0.04(+2.34%) |
Oct 02, 2008 | 1.760 | 1.900 | 1.570 | 1.710 | 451,151 | -0.29(-14.50%) |
Oct 01, 2008 | 1.910 | 2.000 | 1.870 | 2.000 | 131,217 | +0.12(+6.38%) |
Sep 30, 2008 | 2.040 | 2.090 | 1.860 | 1.880 | 332,204 | -0.21(-10.05%) |
Sep 29, 2008 | 2.160 | 2.170 | 1.850 | 2.090 | 134,113 | -0.10(-4.57%) |
Sep 26, 2008 | 2.160 | 2.190 | 2.100 | 2.190 | 60,684 | +0.03(+1.39%) |
Sep 25, 2008 | 2.120 | 2.230 | 2.120 | 2.160 | 97,308 | +0.05(+2.37%) |
Sep 24, 2008 | 2.170 | 2.250 | 2.100 | 2.110 | 185,731 | -0.05(-2.31%) |
Sep 23, 2008 | 2.160 | 2.230 | 2.090 | 2.160 | 92,680 | -0.01(-0.46%) |
Sep 22, 2008 | 2.340 | 2.350 | 2.080 | 2.170 | 128,490 | -0.17(-7.26%) |
Sep 19, 2008 | 2.190 | 2.390 | 2.180 | 2.340 | 194,379 | +0.18(+8.33%) |
Sep 18, 2008 | 2.250 | 2.380 | 1.990 | 2.160 | 225,688 | -0.07(-3.14%) |
Sep 17, 2008 | 2.650 | 2.650 | 2.230 | 2.230 | 186,831 | -0.43(-16.17%) |
Sep 16, 2008 | 2.830 | 2.860 | 2.620 | 2.660 | 183,448 | -0.25(-8.59%) |
Sep 15, 2008 | 3.110 | 3.110 | 2.810 | 2.910 | 66,763 | -0.24(-7.62%) |
Sep 12, 2008 | 3.160 | 3.210 | 3.130 | 3.150 | 47,312 | -0.08(-2.48%) |
Sep 11, 2008 | 3.260 | 3.310 | 3.140 | 3.230 | 72,738 | -0.04(-1.22%) |
Sep 10, 2008 | 3.410 | 3.420 | 3.250 | 3.270 | 22,767 | -0.14(-4.11%) |
Sep 09, 2008 | 3.420 | 3.460 | 3.400 | 3.410 | 20,900 | -0.13(-3.67%) |
Sep 08, 2008 | 3.620 | 3.690 | 3.290 | 3.540 | 53,819 | -0.03(-0.84%) |
Sep 05, 2008 | 3.660 | 3.660 | 3.330 | 3.570 | 36,677 | -0.07(-1.92%) |
Sep 04, 2008 | 3.660 | 3.660 | 3.600 | 3.640 | 45,919 | -0.08(-2.15%) |
Sep 03, 2008 | 3.650 | 3.820 | 3.640 | 3.720 | 54,457 | +0.03(+0.81%) |
Sep 02, 2008 | 3.620 | 3.730 | 3.620 | 3.690 | 51,772 | +0.08(+2.22%) |
Aug 29, 2008 | 3.580 | 3.710 | 3.490 | 3.610 | 68,703 | +0.02(+0.56%) |
Aug 28, 2008 | 3.400 | 3.750 | 3.400 | 3.590 | 78,969 | +0.19(+5.59%) |
Aug 27, 2008 | 3.350 | 3.400 | 3.340 | 3.400 | 68,920 | +0.06(+1.80%) |
Aug 26, 2008 | 3.320 | 3.390 | 3.300 | 3.340 | 53,411 | -0.02(-0.60%) |
Aug 25, 2008 | 3.380 | 3.390 | 3.320 | 3.360 | 18,729 | +0.02(+0.60%) |
Aug 22, 2008 | 3.160 | 3.390 | 3.160 | 3.340 | 28,306 | +0.15(+4.70%) |
Aug 21, 2008 | 3.210 | 3.300 | 3.090 | 3.190 | 50,543 | -0.07(-2.15%) |
Aug 20, 2008 | 3.390 | 3.390 | 3.170 | 3.260 | 124,888 | -0.13(-3.83%) |
Aug 19, 2008 | 3.410 | 3.410 | 3.370 | 3.390 | 37,263 | -0.01(-0.29%) |
Aug 18, 2008 | 3.420 | 3.450 | 3.310 | 3.400 | 30,239 | -0.09(-2.58%) |
Aug 15, 2008 | 3.510 | 3.530 | 3.440 | 3.490 | 57,371 | +0.01(+0.29%) |
Aug 14, 2008 | 3.550 | 3.690 | 3.370 | 3.480 | 106,079 | -0.04(-1.14%) |
Aug 13, 2008 | 3.690 | 3.740 | 3.500 | 3.520 | 69,773 | -0.18(-4.86%) |
Aug 12, 2008 | 3.660 | 3.700 | 3.520 | 3.700 | 102,324 | +0.03(+0.82%) |
Aug 11, 2008 | 3.600 | 3.690 | 3.560 | 3.670 | 106,896 | +0.09(+2.51%) |
Aug 08, 2008 | 3.690 | 3.690 | 3.490 | 3.580 | 209,496 | -0.11(-2.98%) |
Aug 07, 2008 | 3.690 | 3.750 | 3.690 | 3.690 | 51,425 | -0.05(-1.34%) |
Aug 06, 2008 | 3.800 | 3.800 | 3.650 | 3.740 | 40,946 | -0.09(-2.35%) |
Aug 05, 2008 | 3.910 | 3.920 | 3.770 | 3.830 | 44,494 | -0.11(-2.79%) |
Aug 04, 2008 | 3.970 | 3.980 | 3.860 | 3.940 | 57,895 | -0.03(-0.76%) |
Aug 01, 2008 | 3.940 | 4.000 | 3.750 | 3.970 | 104,904 | +0.05(+1.28%) |
Jul 31, 2008 | 3.620 | 4.000 | 3.380 | 3.920 | 620,701 | -0.17(-4.16%) |
Jul 30, 2008 | 4.080 | 4.160 | 4.050 | 4.090 | 119,513 | -0.01(-0.24%) |
Jul 29, 2008 | 4.100 | 4.280 | 4.060 | 4.100 | 60,807 | +0.02(+0.49%) |
Jul 28, 2008 | 4.210 | 4.210 | 4.020 | 4.080 | 64,257 | -0.08(-1.92%) |
Jul 25, 2008 | 4.260 | 4.260 | 4.120 | 4.160 | 14,850 | -0.01(-0.24%) |
Jul 24, 2008 | 4.320 | 4.350 | 4.090 | 4.170 | 65,846 | -0.10(-2.34%) |
Jul 23, 2008 | 4.270 | 4.500 | 4.270 | 4.270 | 36,322 | -0.13(-2.95%) |
Jul 22, 2008 | 4.440 | 4.480 | 4.310 | 4.400 | 39,719 | -0.04(-0.90%) |
Jul 21, 2008 | 4.550 | 4.550 | 4.370 | 4.440 | 45,509 | -0.05(-1.11%) |
Jul 18, 2008 | 4.440 | 4.540 | 4.440 | 4.490 | 40,584 | +0.03(+0.67%) |
Jul 17, 2008 | 4.410 | 4.540 | 4.260 | 4.460 | 90,449 | +0.04(+0.90%) |
Jul 16, 2008 | 4.390 | 4.470 | 4.240 | 4.420 | 51,246 | -0.03(-0.67%) |
Jul 15, 2008 | 4.640 | 4.690 | 4.450 | 4.450 | 41,942 | -0.27(-5.72%) |
Jul 14, 2008 | 4.680 | 4.760 | 4.680 | 4.720 | 95,001 | +0.02(+0.43%) |
Jul 11, 2008 | 4.610 | 4.740 | 4.580 | 4.700 | 72,739 | +0.09(+1.95%) |
Jul 10, 2008 | 4.550 | 4.610 | 4.440 | 4.610 | 65,553 | +0.10(+2.22%) |
Jul 09, 2008 | 4.710 | 4.710 | 4.450 | 4.510 | 157,293 | +0.06(+1.46%) |
Jul 08, 2008 | 4.210 | 4.480 | 4.190 | 4.445 | 89,699 | +0.25(+6.09%) |
Jul 07, 2008 | 4.140 | 4.260 | 4.030 | 4.190 | 103,992 | +0.00(+0.00%) |
Jul 04, 2008 | 4.250 | 4.250 | 4.050 | 4.190 | 24,519 | +0.00(+0.00%) |
Jul 03, 2008 | 4.250 | 4.250 | 4.050 | 4.190 | 24,519 | -0.06(-1.41%) |
Jul 02, 2008 | 4.040 | 4.250 | 3.900 | 4.250 | 143,853 | +0.25(+6.25%) |
Jul 01, 2008 | 4.190 | 4.190 | 3.900 | 4.000 | 106,637 | -0.19(-4.53%) |
Jun 30, 2008 | 4.250 | 4.280 | 4.110 | 4.190 | 168,640 | -0.12(-2.78%) |
Jun 27, 2008 | 4.430 | 4.490 | 4.310 | 4.310 | 167,068 | -0.09(-2.05%) |
Jun 26, 2008 | 4.550 | 4.575 | 4.370 | 4.400 | 169,800 | -0.21(-4.56%) |
Jun 25, 2008 | 4.650 | 4.650 | 4.570 | 4.610 | 15,476 | +0.01(+0.22%) |
Jun 24, 2008 | 4.660 | 4.680 | 4.580 | 4.600 | 53,529 | -0.05(-1.08%) |
Jun 23, 2008 | 4.750 | 4.750 | 4.600 | 4.650 | 44,683 | -0.08(-1.69%) |
Jun 20, 2008 | 4.820 | 4.820 | 4.700 | 4.730 | 47,140 | -0.09(-1.87%) |
Jun 19, 2008 | 4.770 | 4.820 | 4.700 | 4.820 | 315,522 | +0.07(+1.47%) |
Jun 18, 2008 | 4.770 | 4.800 | 4.740 | 4.750 | 65,542 | -0.09(-1.86%) |
Jun 17, 2008 | 4.840 | 4.850 | 4.780 | 4.840 | 29,323 | +0.00(+0.00%) |
Jun 16, 2008 | 4.780 | 4.840 | 4.780 | 4.840 | 28,611 | +0.03(+0.62%) |
Jun 13, 2008 | 4.670 | 4.810 | 4.670 | 4.810 | 41,098 | +0.16(+3.44%) |
Jun 12, 2008 | 4.690 | 4.780 | 4.600 | 4.650 | 36,138 | -0.05(-1.06%) |
Jun 11, 2008 | 4.750 | 4.860 | 4.690 | 4.700 | 57,752 | -0.08(-1.67%) |
Jun 10, 2008 | 4.780 | 4.810 | 4.730 | 4.780 | 48,232 | -0.01(-0.21%) |
Jun 09, 2008 | 4.890 | 4.920 | 4.750 | 4.790 | 51,236 | -0.07(-1.44%) |
Jun 06, 2008 | 4.900 | 4.900 | 4.700 | 4.860 | 206,996 | -0.03(-0.61%) |
Jun 05, 2008 | 4.760 | 4.950 | 4.750 | 4.890 | 162,651 | +0.14(+2.95%) |
Jun 04, 2008 | 4.674 | 4.810 | 4.674 | 4.750 | 87,444 | +0.02(+0.42%) |
Jun 03, 2008 | 4.700 | 4.830 | 4.630 | 4.730 | 313,967 | +0.01(+0.21%) |
Jun 02, 2008 | 4.640 | 4.730 | 4.610 | 4.720 | 45,011 | +0.10(+2.16%) |
May 30, 2008 | 4.610 | 4.790 | 4.590 | 4.620 | 138,798 | -0.03(-0.65%) |
May 29, 2008 | 4.560 | 4.650 | 4.560 | 4.650 | 41,799 | +0.02(+0.43%) |
May 28, 2008 | 4.670 | 4.700 | 4.550 | 4.630 | 84,069 | -0.04(-0.86%) |
May 27, 2008 | 4.680 | 4.740 | 4.530 | 4.670 | 129,644 | -0.03(-0.64%) |
May 26, 2008 | 4.720 | 4.760 | 4.650 | 4.700 | 31,208 | +0.00(+0.00%) |
May 23, 2008 | 4.720 | 4.760 | 4.650 | 4.700 | 31,208 | -0.03(-0.63%) |
May 22, 2008 | 4.640 | 4.800 | 4.620 | 4.730 | 115,363 | +0.13(+2.83%) |
May 21, 2008 | 4.790 | 4.790 | 4.580 | 4.600 | 108,304 | -0.19(-3.97%) |
May 20, 2008 | 4.740 | 4.790 | 4.630 | 4.790 | 85,519 | +0.04(+0.84%) |
May 19, 2008 | 4.830 | 4.900 | 4.750 | 4.750 | 147,123 | -0.07(-1.45%) |
May 16, 2008 | 4.800 | 4.820 | 4.740 | 4.820 | 38,628 | +0.03(+0.63%) |
May 15, 2008 | 4.790 | 4.860 | 4.760 | 4.790 | 222,803 | -0.03(-0.62%) |
May 14, 2008 | 4.830 | 4.850 | 4.710 | 4.820 | 132,868 | +0.02(+0.42%) |
May 13, 2008 | 4.830 | 4.830 | 4.760 | 4.800 | 70,087 | +0.00(+0.00%) |
May 12, 2008 | 4.800 | 4.820 | 4.710 | 4.800 | 58,789 | +0.03(+0.63%) |
May 09, 2008 | 4.790 | 4.810 | 4.730 | 4.770 | 42,180 | -0.02(-0.42%) |
May 08, 2008 | 4.800 | 4.850 | 4.750 | 4.790 | 146,714 | +0.02(+0.42%) |
May 07, 2008 | 4.790 | 4.860 | 4.720 | 4.770 | 173,162 | -0.04(-0.83%) |
May 06, 2008 | 4.900 | 4.900 | 4.750 | 4.810 | 136,985 | -0.07(-1.43%) |
May 05, 2008 | 4.890 | 4.970 | 4.730 | 4.880 | 76,750 | -0.02(-0.41%) |
May 02, 2008 | 4.740 | 4.910 | 4.730 | 4.900 | 126,585 | +0.22(+4.70%) |