Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.977 | 2.984 | 2.977 | 2.981 | 6,723 | +0.00(+0.00%) |
Apr 29, 2009 | 2.945 | 2.999 | 2.891 | 2.981 | 4,028 | +0.17(+6.23%) |
Apr 28, 2009 | 2.856 | 2.895 | 2.806 | 2.806 | 10,084 | -0.05(-1.75%) |
Apr 27, 2009 | 2.959 | 2.963 | 2.852 | 2.856 | 5,322 | +0.03(+1.24%) |
Apr 24, 2009 | 2.856 | 2.966 | 2.820 | 2.821 | 7,213 | -0.02(-0.60%) |
Apr 23, 2009 | 2.802 | 2.856 | 2.684 | 2.838 | 8,493 | +0.04(+1.27%) |
Apr 22, 2009 | 2.699 | 2.802 | 2.695 | 2.802 | 11,765 | +0.00(+0.00%) |
Apr 21, 2009 | 2.759 | 2.802 | 2.749 | 2.802 | 10,437 | +0.05(+1.68%) |
Apr 20, 2009 | 2.752 | 2.802 | 2.699 | 2.756 | 4,434 | +0.04(+1.45%) |
Apr 17, 2009 | 2.800 | 2.802 | 2.713 | 2.717 | 6,675 | -0.07(-2.44%) |
Apr 16, 2009 | 2.859 | 2.859 | 2.766 | 2.784 | 8,684 | -0.01(-0.38%) |
Apr 15, 2009 | 2.724 | 2.795 | 2.695 | 2.795 | 15,788 | +0.07(+2.62%) |
Apr 14, 2009 | 2.781 | 2.784 | 2.692 | 2.724 | 12,886 | -0.05(-1.93%) |
Apr 13, 2009 | 2.720 | 2.924 | 2.695 | 2.777 | 17,780 | -0.04(-1.39%) |
Apr 09, 2009 | 2.784 | 2.816 | 2.717 | 2.816 | 9,115 | +0.09(+3.14%) |
Apr 08, 2009 | 2.731 | 2.731 | 2.731 | 2.731 | 560 | +0.00(+0.00%) |
Apr 07, 2009 | 2.763 | 2.791 | 2.713 | 2.731 | 3,473 | -0.05(-1.80%) |
Apr 06, 2009 | 2.759 | 2.781 | 2.756 | 2.781 | 1,260 | +0.09(+3.18%) |
Apr 03, 2009 | 2.999 | 3.031 | 2.695 | 2.695 | 23,352 | -0.25(-8.37%) |
Apr 02, 2009 | 2.852 | 2.956 | 2.852 | 2.941 | 9,000 | +0.18(+6.46%) |
Apr 01, 2009 | 2.745 | 2.831 | 2.724 | 2.763 | 16,996 | +0.04(+1.44%) |
Mar 31, 2009 | 2.895 | 2.952 | 2.717 | 2.724 | 18,900 | -0.07(-2.68%) |
Mar 30, 2009 | 2.749 | 2.938 | 2.706 | 2.799 | 18,884 | -0.06(-2.00%) |
Mar 26, 2009 | 2.899 | 2.920 | 2.843 | 2.856 | 8,275 | -0.02(-0.74%) |
Mar 25, 2009 | 2.820 | 2.945 | 2.820 | 2.877 | 8,392 | +0.10(+3.47%) |
Mar 24, 2009 | 2.645 | 2.845 | 2.642 | 2.781 | 63,266 | +0.05(+1.83%) |
Mar 23, 2009 | 2.642 | 2.731 | 2.627 | 2.731 | 4,627 | +0.02(+0.79%) |
Mar 20, 2009 | 2.713 | 2.713 | 2.709 | 2.709 | 1,680 | -0.01(-0.26%) |
Mar 19, 2009 | 2.916 | 3.002 | 2.713 | 2.717 | 20,783 | -0.16(-5.47%) |
Mar 18, 2009 | 2.645 | 2.916 | 2.592 | 2.874 | 15,687 | +0.09(+3.34%) |
Mar 17, 2009 | 2.699 | 2.784 | 2.534 | 2.781 | 22,752 | +0.14(+5.13%) |
Mar 16, 2009 | 2.674 | 2.763 | 2.602 | 2.645 | 16,323 | +0.02(+0.95%) |
Mar 13, 2009 | 2.481 | 2.659 | 2.481 | 2.620 | 7,353 | +0.05(+1.94%) |
Mar 12, 2009 | 2.570 | 2.659 | 2.520 | 2.570 | 29,689 | +0.00(+0.14%) |
Mar 11, 2009 | 2.542 | 2.567 | 2.520 | 2.567 | 20,665 | -0.01(-0.42%) |
Mar 10, 2009 | 2.588 | 2.588 | 2.517 | 2.577 | 5,322 | +0.08(+3.14%) |
Mar 09, 2009 | 2.524 | 2.570 | 2.499 | 2.499 | 20,564 | -0.00(-0.14%) |
Mar 06, 2009 | 2.534 | 2.699 | 2.499 | 2.502 | 53,660 | -0.09(-3.44%) |
Mar 05, 2009 | 2.606 | 2.634 | 2.499 | 2.592 | 30,271 | -0.01(-0.55%) |
Mar 04, 2009 | 2.674 | 2.777 | 2.599 | 2.606 | 24,607 | -0.09(-3.31%) |
Mar 02, 2009 | 2.806 | 2.806 | 2.695 | 2.695 | 8,684 | -0.06(-2.15%) |
Feb 27, 2009 | 2.681 | 2.827 | 2.645 | 2.754 | 14,441 | -0.05(-1.71%) |
Feb 26, 2009 | 2.838 | 2.838 | 2.675 | 2.802 | 1,876 | +0.10(+3.84%) |
Feb 25, 2009 | 2.870 | 2.870 | 2.699 | 2.699 | 10,090 | -0.14(-5.03%) |
Feb 24, 2009 | 2.870 | 2.884 | 2.838 | 2.841 | 50,811 | -0.02(-0.75%) |
Feb 23, 2009 | 2.981 | 3.006 | 2.863 | 2.863 | 8,516 | -0.00(-0.03%) |
Feb 20, 2009 | 2.988 | 3.052 | 2.863 | 2.864 | 23,881 | +0.00(+0.16%) |
Feb 19, 2009 | 2.899 | 2.984 | 2.859 | 2.859 | 16,004 | +0.00(+0.13%) |
Feb 18, 2009 | 2.863 | 3.034 | 2.667 | 2.856 | 69,351 | +0.00(+0.00%) |
Feb 17, 2009 | 2.963 | 3.073 | 2.856 | 2.856 | 19,503 | -0.19(-6.21%) |
Feb 13, 2009 | 2.891 | 3.045 | 2.856 | 3.045 | 34,529 | +0.03(+1.07%) |
Feb 12, 2009 | 3.016 | 3.077 | 2.856 | 3.013 | 15,502 | -0.03(-1.06%) |
Feb 11, 2009 | 3.045 | 3.045 | 2.888 | 3.045 | 30,610 | +0.04(+1.31%) |
Feb 10, 2009 | 2.974 | 3.006 | 2.752 | 3.006 | 23,307 | +0.06(+1.94%) |
Feb 09, 2009 | 3.006 | 3.031 | 2.913 | 2.949 | 4,339 | +0.06(+2.10%) |
Feb 06, 2009 | 2.874 | 3.052 | 2.874 | 2.888 | 13,446 | -0.02(-0.61%) |
Feb 05, 2009 | 2.956 | 3.123 | 2.870 | 2.906 | 14,665 | -0.16(-5.35%) |
Feb 04, 2009 | 3.056 | 3.238 | 2.856 | 3.070 | 26,621 | -0.16(-5.08%) |
Feb 03, 2009 | 2.620 | 3.234 | 2.545 | 3.234 | 34,092 | +0.55(+20.70%) |
Feb 02, 2009 | 2.849 | 2.849 | 2.549 | 2.679 | 45,147 | -0.13(-4.58%) |
Jan 30, 2009 | 3.266 | 3.266 | 2.638 | 2.808 | 62,179 | -0.41(-12.79%) |
Jan 29, 2009 | 3.070 | 3.302 | 3.070 | 3.220 | 18,012 | +0.15(+4.88%) |
Jan 28, 2009 | 2.849 | 3.070 | 2.849 | 3.070 | 23,811 | +0.04(+1.18%) |
Jan 27, 2009 | 3.309 | 3.323 | 3.034 | 3.034 | 18,987 | -0.20(-6.28%) |
Jan 26, 2009 | 3.066 | 3.266 | 3.052 | 3.238 | 8,827 | +0.33(+11.29%) |
Jan 23, 2009 | 2.999 | 3.305 | 2.874 | 2.909 | 39,213 | -0.20(-6.32%) |
Jan 22, 2009 | 3.316 | 3.359 | 3.095 | 3.106 | 16,539 | -0.27(-7.94%) |
Jan 21, 2009 | 3.223 | 3.373 | 2.991 | 3.373 | 12,567 | +0.19(+5.88%) |
Jan 20, 2009 | 3.288 | 3.373 | 3.023 | 3.186 | 14,006 | +0.02(+0.51%) |
Jan 16, 2009 | 3.148 | 3.173 | 2.838 | 3.170 | 31,120 | -0.06(-1.88%) |
Jan 15, 2009 | 3.302 | 3.302 | 2.938 | 3.231 | 31,809 | -0.14(-4.23%) |
Jan 14, 2009 | 3.195 | 3.373 | 3.034 | 3.373 | 45,995 | +0.16(+5.12%) |
Jan 13, 2009 | 3.120 | 3.398 | 3.120 | 3.209 | 8,216 | -0.01(-0.33%) |
Jan 12, 2009 | 3.391 | 3.391 | 3.034 | 3.220 | 13,477 | -0.19(-5.45%) |
Jan 09, 2009 | 3.016 | 3.405 | 2.899 | 3.405 | 40,219 | +0.37(+12.10%) |
Jan 08, 2009 | 2.899 | 3.084 | 2.899 | 3.038 | 3,361 | -0.02(-0.70%) |
Jan 07, 2009 | 2.906 | 3.073 | 2.813 | 3.059 | 31,739 | -0.07(-2.39%) |
Jan 06, 2009 | 3.034 | 3.177 | 3.034 | 3.134 | 26,613 | +0.12(+4.03%) |
Jan 05, 2009 | 2.920 | 3.177 | 2.863 | 3.013 | 18,954 | +0.14(+4.97%) |
Jan 02, 2009 | 2.863 | 3.027 | 2.599 | 2.870 | 9,586 | +0.09(+3.08%) |
Dec 31, 2008 | 2.592 | 2.899 | 2.592 | 2.784 | 23,360 | +0.20(+7.59%) |
Dec 30, 2008 | 2.517 | 2.806 | 2.474 | 2.588 | 51,654 | +0.05(+1.97%) |
Dec 29, 2008 | 2.849 | 2.849 | 2.495 | 2.538 | 50,256 | -0.17(-6.45%) |
Dec 26, 2008 | 2.870 | 2.902 | 2.713 | 2.713 | 6,751 | -0.06(-2.22%) |
Dec 24, 2008 | 2.741 | 2.899 | 2.713 | 2.775 | 32,944 | -0.02(-0.61%) |
Dec 23, 2008 | 2.927 | 2.927 | 2.717 | 2.791 | 20,198 | -0.10(-3.46%) |
Dec 22, 2008 | 2.891 | 2.927 | 2.781 | 2.891 | 14,847 | -0.04(-1.22%) |
Dec 19, 2008 | 2.763 | 2.927 | 2.763 | 2.927 | 15,214 | +0.04(+1.23%) |
Dec 18, 2008 | 2.995 | 3.031 | 2.891 | 2.891 | 6,961 | -0.03(-1.17%) |
Dec 17, 2008 | 2.920 | 3.034 | 2.859 | 2.926 | 12,177 | -0.08(-2.54%) |
Dec 16, 2008 | 2.859 | 3.009 | 2.684 | 3.002 | 10,995 | +0.19(+6.73%) |
Dec 15, 2008 | 2.642 | 2.866 | 2.642 | 2.813 | 3,907 | +0.17(+6.34%) |
Dec 12, 2008 | 2.695 | 2.695 | 2.645 | 2.645 | 61,630 | -0.00(-0.13%) |
Dec 11, 2008 | 2.591 | 2.652 | 2.591 | 2.649 | 8,709 | -0.03(-1.07%) |
Dec 10, 2008 | 2.667 | 2.677 | 2.667 | 2.677 | 22,873 | -0.06(-2.09%) |
Dec 09, 2008 | 2.670 | 2.763 | 2.670 | 2.734 | 9,804 | -0.03(-1.16%) |
Dec 08, 2008 | 2.713 | 2.766 | 2.599 | 2.766 | 44,023 | +0.09(+3.33%) |
Dec 05, 2008 | 2.713 | 2.813 | 2.652 | 2.677 | 14,043 | -0.04(-1.45%) |
Dec 04, 2008 | 2.852 | 2.863 | 2.717 | 2.717 | 20,685 | -0.08(-2.93%) |
Dec 03, 2008 | 2.784 | 2.799 | 2.677 | 2.799 | 6,457 | -0.02(-0.76%) |
Dec 02, 2008 | 2.938 | 2.938 | 2.602 | 2.820 | 18,164 | -0.13(-4.47%) |
Dec 01, 2008 | 2.977 | 2.988 | 2.906 | 2.952 | 7,869 | -0.02(-0.84%) |
Nov 28, 2008 | 2.891 | 2.977 | 2.891 | 2.977 | 8,118 | +0.09(+2.96%) |
Nov 26, 2008 | 2.688 | 3.016 | 2.684 | 2.891 | 32,187 | +0.11(+3.85%) |
Nov 25, 2008 | 2.816 | 2.816 | 2.527 | 2.784 | 36,930 | +0.02(+0.64%) |
Nov 24, 2008 | 2.827 | 2.838 | 2.506 | 2.766 | 45,584 | +0.00(+0.00%) |
Nov 21, 2008 | 2.856 | 3.020 | 2.724 | 2.766 | 28,703 | -0.11(-3.85%) |
Nov 20, 2008 | 3.056 | 3.056 | 2.856 | 2.877 | 331,037 | -0.28(-8.93%) |
Nov 19, 2008 | 3.184 | 3.284 | 2.941 | 3.159 | 11,777 | -0.08(-2.53%) |
Nov 18, 2008 | 3.009 | 3.295 | 2.856 | 3.241 | 24,209 | +0.29(+9.66%) |
Nov 17, 2008 | 3.048 | 3.048 | 2.956 | 2.956 | 11,297 | -0.16(-5.26%) |
Nov 14, 2008 | 3.220 | 3.270 | 3.052 | 3.120 | 25,117 | -0.03(-0.91%) |
Nov 13, 2008 | 3.089 | 3.148 | 3.088 | 3.148 | 11,869 | +0.11(+3.52%) |
Nov 12, 2008 | 3.020 | 3.202 | 2.984 | 3.041 | 57,576 | +0.14(+4.93%) |
Nov 11, 2008 | 3.041 | 3.041 | 2.766 | 2.899 | 15,407 | -0.19(-6.02%) |
Nov 10, 2008 | 2.816 | 3.084 | 2.788 | 3.084 | 7,210 | +0.27(+9.51%) |
Nov 07, 2008 | 2.995 | 3.091 | 2.816 | 2.816 | 70,222 | -0.23(-7.50%) |
Nov 06, 2008 | 3.095 | 3.213 | 2.981 | 3.045 | 29,546 | -0.16(-4.91%) |
Nov 05, 2008 | 2.945 | 3.202 | 2.838 | 3.202 | 17,808 | +0.17(+5.53%) |
Nov 04, 2008 | 2.899 | 3.034 | 2.856 | 3.034 | 7,328 | +0.24(+8.42%) |
Nov 03, 2008 | 2.745 | 2.941 | 2.720 | 2.799 | 9,040 | -0.06(-2.00%) |
Oct 31, 2008 | 2.717 | 2.856 | 2.627 | 2.856 | 24,027 | +0.33(+12.99%) |
Oct 30, 2008 | 2.713 | 2.766 | 2.502 | 2.527 | 24,887 | -0.31(-11.06%) |
Oct 29, 2008 | 2.636 | 2.841 | 2.636 | 2.841 | 16,332 | +0.15(+5.43%) |
Oct 28, 2008 | 2.538 | 2.695 | 2.538 | 2.695 | 3,221 | -0.01(-0.26%) |
Oct 27, 2008 | 2.788 | 2.927 | 2.627 | 2.702 | 3,361 | +0.09(+3.41%) |
Oct 24, 2008 | 2.538 | 2.856 | 2.538 | 2.613 | 27,548 | +0.03(+1.11%) |
Oct 23, 2008 | 2.713 | 2.734 | 2.545 | 2.584 | 19,875 | -0.21(-7.54%) |
Oct 22, 2008 | 2.859 | 2.888 | 2.759 | 2.795 | 2,465 | -0.14(-4.63%) |
Oct 21, 2008 | 2.856 | 2.931 | 2.856 | 2.931 | 42,698 | +0.06(+2.24%) |
Oct 20, 2008 | 2.895 | 2.902 | 2.724 | 2.866 | 14,564 | -0.05(-1.59%) |
Oct 17, 2008 | 2.895 | 3.034 | 2.695 | 2.913 | 27,602 | -0.02(-0.61%) |
Oct 16, 2008 | 3.031 | 3.031 | 2.727 | 2.931 | 131,474 | -0.05(-1.79%) |
Oct 15, 2008 | 2.934 | 3.106 | 2.924 | 2.984 | 32,084 | +0.04(+1.21%) |
Oct 14, 2008 | 2.927 | 3.020 | 2.927 | 2.949 | 35,717 | +0.02(+0.85%) |
Oct 13, 2008 | 2.927 | 3.041 | 2.841 | 2.924 | 22,226 | +0.10(+3.54%) |
Oct 10, 2008 | 2.788 | 2.927 | 2.688 | 2.824 | 50,943 | -0.11(-3.89%) |
Oct 09, 2008 | 2.891 | 2.941 | 2.891 | 2.938 | 5,289 | -0.01(-0.24%) |
Oct 08, 2008 | 3.145 | 3.195 | 2.784 | 2.945 | 118,406 | -0.25(-7.82%) |
Oct 07, 2008 | 3.480 | 3.484 | 3.170 | 3.195 | 54,097 | -0.29(-8.21%) |
Oct 06, 2008 | 3.659 | 3.855 | 3.455 | 3.480 | 372,523 | -0.18(-4.88%) |
Oct 03, 2008 | 3.548 | 3.772 | 3.548 | 3.659 | 25,226 | -0.11(-2.84%) |
Oct 02, 2008 | 3.919 | 3.919 | 3.766 | 3.766 | 38,737 | -0.11(-2.85%) |
Oct 01, 2008 | 3.927 | 3.927 | 3.877 | 3.877 | 132,769 | -0.04(-1.09%) |
Sep 30, 2008 | 3.573 | 3.927 | 3.570 | 3.919 | 48,573 | +0.43(+12.21%) |
Sep 29, 2008 | 3.894 | 3.898 | 3.493 | 3.493 | 92,434 | -0.40(-10.23%) |
Sep 26, 2008 | 3.841 | 4.012 | 3.712 | 3.891 | 10,597 | +0.05(+1.40%) |
Sep 25, 2008 | 3.834 | 3.837 | 3.820 | 3.837 | 6,754 | +0.00(+0.00%) |
Sep 24, 2008 | 3.677 | 3.837 | 3.677 | 3.837 | 6,843 | +0.02(+0.47%) |
Sep 23, 2008 | 3.823 | 3.823 | 3.820 | 3.820 | 5,014 | +0.00(+0.00%) |
Sep 22, 2008 | 3.894 | 3.909 | 3.820 | 3.820 | 19,195 | -0.33(-7.92%) |
Sep 19, 2008 | 3.659 | 4.148 | 3.641 | 4.148 | 157,824 | +0.49(+13.48%) |
Sep 18, 2008 | 3.598 | 3.655 | 3.480 | 3.655 | 5,742 | +0.04(+1.09%) |
Sep 17, 2008 | 3.484 | 3.666 | 3.480 | 3.616 | 22,273 | +0.05(+1.30%) |
Sep 16, 2008 | 3.570 | 3.584 | 3.484 | 3.570 | 32,151 | -0.02(-0.50%) |
Sep 15, 2008 | 3.555 | 3.588 | 3.555 | 3.588 | 8,964 | -0.07(-2.05%) |
Sep 12, 2008 | 3.641 | 3.667 | 3.641 | 3.662 | 11,765 | +0.01(+0.39%) |
Sep 11, 2008 | 3.645 | 3.659 | 3.645 | 3.648 | 2,095 | -0.03(-0.87%) |
Sep 10, 2008 | 3.723 | 3.723 | 3.680 | 3.680 | 3,353 | -0.05(-1.40%) |
Sep 09, 2008 | 3.695 | 3.791 | 3.695 | 3.732 | 4,132 | -0.02(-0.42%) |
Sep 08, 2008 | 3.677 | 3.798 | 3.677 | 3.748 | 3,557 | +0.09(+2.34%) |
Sep 05, 2008 | 3.684 | 3.689 | 3.623 | 3.662 | 6,829 | -0.02(-0.58%) |
Sep 04, 2008 | 3.588 | 3.698 | 3.588 | 3.684 | 1,120 | -0.03(-0.86%) |
Sep 03, 2008 | 3.627 | 3.716 | 3.627 | 3.716 | 2,521 | +0.02(+0.48%) |
Sep 02, 2008 | 3.677 | 3.716 | 3.570 | 3.698 | 39,334 | -0.04(-1.14%) |
Aug 29, 2008 | 3.745 | 3.802 | 3.741 | 3.741 | 14,287 | -0.00(-0.10%) |
Aug 28, 2008 | 3.745 | 3.745 | 3.745 | 3.745 | 560 | -0.04(-0.94%) |
Aug 27, 2008 | 3.702 | 3.802 | 3.702 | 3.780 | 6,163 | +0.01(+0.36%) |
Aug 26, 2008 | 3.795 | 3.798 | 3.764 | 3.767 | 7,042 | +0.01(+0.40%) |
Aug 25, 2008 | 3.791 | 3.791 | 3.752 | 3.752 | 6,079 | -0.12(-3.04%) |
Aug 22, 2008 | 3.716 | 3.870 | 3.716 | 3.870 | 16,049 | +0.00(+0.00%) |
Aug 20, 2008 | 3.748 | 3.870 | 3.870 | 3.870 | 24,091 | +0.14(+3.73%) |
Aug 19, 2008 | 3.598 | 3.730 | 3.598 | 3.730 | 10,919 | +0.13(+3.67%) |
Aug 18, 2008 | 3.595 | 3.607 | 3.595 | 3.598 | 22,789 | +0.02(+0.60%) |
Aug 15, 2008 | 3.573 | 3.580 | 3.573 | 3.577 | 18,679 | -0.05(-1.47%) |
Aug 14, 2008 | 3.473 | 3.673 | 3.473 | 3.630 | 19,192 | +0.02(+0.69%) |
Aug 13, 2008 | 3.555 | 3.659 | 3.516 | 3.605 | 15,074 | +0.07(+2.02%) |
Aug 12, 2008 | 3.534 | 3.534 | 3.445 | 3.534 | 55,876 | +0.04(+1.23%) |
Aug 11, 2008 | 3.555 | 3.577 | 3.430 | 3.491 | 6,440 | -0.07(-2.10%) |
Aug 08, 2008 | 3.591 | 3.659 | 3.477 | 3.566 | 35,219 | -0.06(-1.67%) |
Aug 07, 2008 | 3.670 | 3.748 | 3.595 | 3.627 | 18,999 | -0.06(-1.55%) |
Aug 06, 2008 | 3.720 | 3.720 | 3.684 | 3.684 | 33,566 | -0.05(-1.34%) |
Aug 05, 2008 | 3.716 | 3.734 | 3.712 | 3.734 | 4,692 | -0.00(-0.10%) |
Aug 04, 2008 | 3.748 | 3.748 | 3.698 | 3.737 | 35,336 | -0.10(-2.51%) |
Aug 01, 2008 | 3.827 | 3.834 | 3.827 | 3.834 | 840 | +0.00(+0.09%) |
Jul 31, 2008 | 3.759 | 3.830 | 3.759 | 3.830 | 3,921 | -0.00(-0.09%) |
Jul 30, 2008 | 3.748 | 3.834 | 3.748 | 3.834 | 4,490 | +0.09(+2.48%) |
Jul 29, 2008 | 3.741 | 3.834 | 3.680 | 3.741 | 74,432 | -0.08(-2.06%) |
Jul 28, 2008 | 3.820 | 3.820 | 3.798 | 3.820 | 6,443 | -0.01(-0.28%) |
Jul 25, 2008 | 3.898 | 3.898 | 3.784 | 3.830 | 8,687 | -0.06(-1.56%) |
Jul 24, 2008 | 3.909 | 3.923 | 3.837 | 3.891 | 6,443 | -0.04(-0.91%) |
Jul 23, 2008 | 3.855 | 3.927 | 3.855 | 3.927 | 4,809 | +0.02(+0.64%) |
Jul 22, 2008 | 3.913 | 3.923 | 3.784 | 3.902 | 9,715 | -0.02(-0.64%) |
Jul 21, 2008 | 3.912 | 3.927 | 3.795 | 3.927 | 11,552 | +0.09(+2.42%) |
Jul 18, 2008 | 3.880 | 3.880 | 3.788 | 3.834 | 1,960 | +0.02(+0.47%) |
Jul 17, 2008 | 3.805 | 3.816 | 3.802 | 3.816 | 5,695 | +0.02(+0.66%) |
Jul 16, 2008 | 3.784 | 3.820 | 3.784 | 3.791 | 7,715 | -0.02(-0.65%) |
Jul 15, 2008 | 3.855 | 3.855 | 3.784 | 3.816 | 5,381 | -0.07(-1.93%) |
Jul 14, 2008 | 3.891 | 3.891 | 3.891 | 3.891 | 280 | +0.01(+0.28%) |
Jul 11, 2008 | 3.802 | 3.909 | 3.720 | 3.880 | 9,804 | +0.06(+1.59%) |
Jul 10, 2008 | 3.909 | 3.909 | 3.820 | 3.820 | 3,776 | -0.09(-2.19%) |
Jul 09, 2008 | 3.909 | 3.909 | 3.905 | 3.905 | 840 | +0.07(+1.77%) |
Jul 08, 2008 | 3.891 | 3.941 | 3.784 | 3.837 | 8,300 | -0.10(-2.63%) |
Jul 07, 2008 | 3.941 | 3.944 | 3.865 | 3.941 | 7,283 | +0.09(+2.22%) |
Jul 04, 2008 | 3.837 | 3.855 | 3.837 | 3.855 | 7,563 | +0.00(+0.00%) |
Jul 03, 2008 | 3.837 | 3.855 | 3.837 | 3.855 | 7,563 | -0.04(-0.92%) |
Jul 02, 2008 | 3.902 | 4.016 | 3.855 | 3.891 | 4,762 | +0.04(+1.11%) |
Jul 01, 2008 | 3.923 | 3.923 | 3.827 | 3.848 | 13,012 | -0.07(-1.83%) |
Jun 30, 2008 | 3.805 | 3.920 | 3.680 | 3.920 | 22,733 | +0.06(+1.68%) |
Jun 27, 2008 | 3.784 | 3.855 | 3.784 | 3.855 | 9,384 | -0.04(-1.01%) |
Jun 26, 2008 | 3.837 | 3.944 | 3.837 | 3.894 | 9,188 | -0.02(-0.64%) |
Jun 25, 2008 | 3.834 | 3.919 | 3.834 | 3.919 | 7,824 | +0.04(+0.92%) |
Jun 24, 2008 | 3.752 | 3.930 | 3.752 | 3.884 | 15,659 | -0.04(-1.09%) |
Jun 23, 2008 | 3.912 | 3.944 | 3.912 | 3.927 | 1,680 | -0.02(-0.63%) |
Jun 20, 2008 | 3.705 | 3.959 | 3.705 | 3.952 | 13,471 | -0.04(-0.98%) |
Jun 19, 2008 | 3.916 | 3.991 | 3.916 | 3.991 | 4,518 | +0.14(+3.52%) |
Jun 18, 2008 | 4.012 | 4.016 | 3.805 | 3.855 | 33,524 | -0.15(-3.74%) |
Jun 17, 2008 | 4.005 | 4.016 | 3.944 | 4.005 | 8,404 | -0.01(-0.27%) |
Jun 16, 2008 | 3.870 | 4.016 | 3.870 | 4.016 | 6,022 | +0.21(+5.53%) |
Jun 13, 2008 | 3.748 | 3.884 | 3.577 | 3.805 | 5,431 | +0.07(+2.01%) |
Jun 12, 2008 | 3.730 | 3.795 | 3.730 | 3.730 | 6,364 | -0.08(-2.12%) |
Jun 11, 2008 | 3.812 | 3.812 | 3.659 | 3.811 | 5,667 | +0.01(+0.24%) |
Jun 10, 2008 | 3.802 | 3.820 | 3.666 | 3.802 | 25,134 | -0.00(-0.09%) |
Jun 09, 2008 | 3.916 | 3.916 | 3.784 | 3.805 | 15,917 | -0.11(-2.91%) |
Jun 06, 2008 | 3.894 | 3.919 | 3.820 | 3.919 | 3,501 | -0.02(-0.63%) |
Jun 05, 2008 | 3.823 | 3.973 | 3.823 | 3.944 | 5,580 | -0.09(-2.21%) |
Jun 04, 2008 | 4.034 | 4.034 | 4.034 | 4.034 | 0 | +0.00(+0.00%) |
Jun 03, 2008 | 4.034 | 4.034 | 4.034 | 4.034 | 0 | +0.00(+0.00%) |
Jun 02, 2008 | 4.034 | 4.034 | 4.034 | 4.034 | 0 | +0.00(+0.00%) |
May 30, 2008 | 4.009 | 4.037 | 3.877 | 4.034 | 17,738 | +0.02(+0.53%) |
May 29, 2008 | 4.016 | 4.062 | 3.944 | 4.012 | 34,176 | -0.06(-1.58%) |
May 28, 2008 | 4.009 | 4.105 | 3.984 | 4.077 | 17,648 | +0.00(+0.00%) |
May 27, 2008 | 4.084 | 4.102 | 4.066 | 4.077 | 5,322 | -0.03(-0.70%) |
May 26, 2008 | 4.069 | 4.105 | 4.062 | 4.105 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.069 | 4.105 | 4.062 | 4.105 | 2,801 | +0.04(+1.05%) |
May 22, 2008 | 4.102 | 4.105 | 4.034 | 4.062 | 8,684 | -0.01(-0.26%) |
May 21, 2008 | 4.005 | 4.105 | 3.962 | 4.073 | 34,465 | -0.03(-0.78%) |
May 20, 2008 | 4.087 | 4.105 | 4.087 | 4.105 | 10,384 | +0.02(+0.52%) |
May 19, 2008 | 4.098 | 4.102 | 4.080 | 4.084 | 27,610 | -0.01(-0.35%) |
May 16, 2008 | 3.927 | 4.098 | 3.855 | 4.098 | 40,732 | +0.13(+3.33%) |
May 15, 2008 | 3.909 | 3.966 | 3.816 | 3.966 | 65,967 | +0.00(+0.09%) |
May 14, 2008 | 3.959 | 3.962 | 3.959 | 3.962 | 18,396 | +0.00(+0.00%) |
May 13, 2008 | 3.962 | 3.962 | 3.948 | 3.962 | 33,896 | -0.01(-0.36%) |
May 12, 2008 | 4.027 | 4.027 | 3.977 | 3.977 | 52,666 | -0.01(-0.36%) |
May 09, 2008 | 3.948 | 4.016 | 3.948 | 3.991 | 1,400 | +0.01(+0.27%) |
May 08, 2008 | 3.909 | 4.048 | 3.909 | 3.980 | 29,554 | +0.03(+0.72%) |
May 07, 2008 | 3.902 | 3.994 | 3.902 | 3.952 | 13,026 | +0.02(+0.64%) |
May 06, 2008 | 3.966 | 3.984 | 3.927 | 3.927 | 45,917 | -0.11(-2.65%) |
May 05, 2008 | 3.884 | 4.055 | 3.884 | 4.034 | 34,541 | -0.02(-0.53%) |
May 02, 2008 | 4.069 | 4.105 | 4.055 | 4.055 | 2,521 | -0.01(-0.35%) |