Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.284 | 3.386 | 3.196 | 3.196 | 503,643 | -0.13(-3.85%) |
May 28, 2009 | 3.364 | 3.386 | 3.174 | 3.324 | 227,487 | -0.01(-0.26%) |
May 27, 2009 | 3.386 | 3.395 | 3.271 | 3.333 | 231,053 | -0.06(-1.69%) |
May 26, 2009 | 3.227 | 3.390 | 3.201 | 3.390 | 270,135 | +0.15(+4.63%) |
May 22, 2009 | 3.187 | 3.324 | 3.183 | 3.240 | 242,002 | +0.06(+1.94%) |
May 21, 2009 | 3.090 | 3.205 | 3.090 | 3.179 | 307,766 | +0.01(+0.42%) |
May 20, 2009 | 3.196 | 3.209 | 3.117 | 3.165 | 631,247 | -0.03(-0.83%) |
May 19, 2009 | 3.165 | 3.227 | 3.082 | 3.192 | 231,010 | +0.02(+0.70%) |
May 18, 2009 | 3.139 | 3.183 | 3.068 | 3.170 | 261,323 | +0.07(+2.28%) |
May 15, 2009 | 3.126 | 3.126 | 2.998 | 3.099 | 216,751 | -0.00(-0.14%) |
May 14, 2009 | 3.020 | 3.126 | 3.020 | 3.104 | 219,013 | +0.10(+3.38%) |
May 13, 2009 | 3.073 | 3.121 | 2.998 | 3.002 | 360,363 | -0.10(-3.27%) |
May 12, 2009 | 3.126 | 3.130 | 3.051 | 3.104 | 246,575 | +0.01(+0.28%) |
May 11, 2009 | 3.068 | 3.130 | 3.033 | 3.095 | 360,095 | +0.03(+0.86%) |
May 08, 2009 | 2.861 | 3.108 | 2.804 | 3.068 | 703,943 | +0.25(+8.75%) |
May 07, 2009 | 2.707 | 2.888 | 2.694 | 2.822 | 590,175 | +0.17(+6.49%) |
May 06, 2009 | 2.645 | 2.667 | 2.473 | 2.650 | 672,294 | +0.02(+0.67%) |
May 05, 2009 | 2.685 | 2.707 | 2.566 | 2.632 | 278,097 | -0.06(-2.29%) |
May 04, 2009 | 2.641 | 2.755 | 2.557 | 2.694 | 371,826 | +0.02(+0.66%) |
May 01, 2009 | 2.729 | 2.755 | 2.650 | 2.676 | 308,551 | -0.02(-0.82%) |
Apr 30, 2009 | 2.852 | 2.866 | 2.601 | 2.698 | 385,280 | -0.12(-4.37%) |
Apr 29, 2009 | 2.354 | 2.910 | 2.354 | 2.822 | 652,072 | +0.50(+21.44%) |
Apr 28, 2009 | 2.266 | 2.337 | 2.266 | 2.323 | 107,055 | +0.05(+2.13%) |
Apr 27, 2009 | 2.266 | 2.292 | 2.235 | 2.275 | 155,281 | -0.04(-1.53%) |
Apr 24, 2009 | 2.218 | 2.341 | 2.213 | 2.310 | 238,540 | +0.09(+4.18%) |
Apr 23, 2009 | 2.257 | 2.257 | 2.209 | 2.218 | 161,954 | -0.02(-0.98%) |
Apr 22, 2009 | 2.253 | 2.301 | 2.204 | 2.240 | 237,470 | -0.04(-1.55%) |
Apr 21, 2009 | 2.262 | 2.403 | 2.226 | 2.275 | 396,138 | +0.03(+1.18%) |
Apr 20, 2009 | 2.257 | 2.270 | 2.226 | 2.248 | 269,541 | -0.07(-2.86%) |
Apr 17, 2009 | 2.332 | 2.332 | 2.297 | 2.315 | 210,681 | -0.02(-0.76%) |
Apr 16, 2009 | 2.310 | 2.350 | 2.270 | 2.332 | 283,847 | +0.05(+2.12%) |
Apr 15, 2009 | 2.222 | 2.297 | 2.222 | 2.284 | 132,662 | +0.04(+1.97%) |
Apr 14, 2009 | 2.284 | 2.310 | 2.156 | 2.240 | 175,324 | -0.05(-2.12%) |
Apr 13, 2009 | 2.270 | 2.315 | 2.270 | 2.288 | 73,732 | -0.01(-0.38%) |
Apr 09, 2009 | 2.292 | 2.306 | 2.262 | 2.297 | 156,635 | +0.03(+1.36%) |
Apr 08, 2009 | 2.178 | 2.266 | 2.165 | 2.266 | 98,728 | +0.08(+3.63%) |
Apr 07, 2009 | 2.204 | 2.257 | 2.182 | 2.187 | 125,648 | -0.02(-1.00%) |
Apr 06, 2009 | 2.222 | 2.226 | 2.173 | 2.209 | 152,877 | -0.04(-1.57%) |
Apr 03, 2009 | 2.257 | 2.284 | 2.218 | 2.244 | 175,251 | -0.05(-2.30%) |
Apr 02, 2009 | 2.319 | 2.403 | 2.257 | 2.297 | 222,368 | +0.03(+1.36%) |
Apr 01, 2009 | 2.244 | 2.332 | 2.187 | 2.266 | 253,202 | -0.03(-1.15%) |
Mar 31, 2009 | 2.085 | 2.328 | 2.024 | 2.292 | 594,852 | +0.24(+11.83%) |
Mar 30, 2009 | 2.147 | 2.160 | 2.002 | 2.050 | 226,253 | -0.32(-13.41%) |
Mar 26, 2009 | 2.337 | 2.367 | 2.284 | 2.367 | 449,186 | +0.11(+4.88%) |
Mar 25, 2009 | 2.253 | 2.315 | 2.187 | 2.257 | 304,951 | +0.04(+1.79%) |
Mar 24, 2009 | 2.257 | 2.292 | 2.213 | 2.218 | 182,879 | -0.07(-2.90%) |
Mar 23, 2009 | 2.235 | 2.284 | 2.209 | 2.284 | 455,485 | +0.10(+4.65%) |
Mar 20, 2009 | 2.200 | 2.200 | 2.156 | 2.182 | 387,040 | -0.02(-0.80%) |
Mar 19, 2009 | 2.226 | 2.231 | 2.178 | 2.200 | 253,965 | -0.00(-0.20%) |
Mar 18, 2009 | 2.173 | 2.204 | 2.116 | 2.204 | 253,466 | +0.04(+1.83%) |
Mar 17, 2009 | 2.059 | 2.182 | 2.046 | 2.165 | 251,730 | +0.11(+5.14%) |
Mar 16, 2009 | 2.028 | 2.200 | 2.019 | 2.059 | 439,020 | +0.08(+4.01%) |
Mar 13, 2009 | 1.966 | 2.028 | 1.931 | 1.979 | 0 | +0.03(+1.58%) |
Mar 12, 2009 | 1.777 | 1.962 | 1.759 | 1.949 | 238,699 | +0.17(+9.68%) |
Mar 11, 2009 | 1.759 | 1.794 | 1.759 | 1.777 | 162,444 | +0.02(+1.26%) |
Mar 10, 2009 | 1.759 | 1.777 | 1.697 | 1.755 | 370,338 | +0.05(+3.11%) |
Mar 09, 2009 | 1.733 | 1.808 | 1.697 | 1.702 | 262,017 | -0.06(-3.26%) |
Mar 06, 2009 | 1.763 | 1.799 | 1.731 | 1.759 | 0 | +0.02(+1.27%) |
Mar 05, 2009 | 1.737 | 1.825 | 1.715 | 1.737 | 88,208 | -0.04(-2.48%) |
Mar 04, 2009 | 1.763 | 1.808 | 1.755 | 1.781 | 240,446 | +0.03(+1.76%) |
Mar 02, 2009 | 1.675 | 1.772 | 1.675 | 1.750 | 593,392 | +0.07(+4.47%) |
Feb 27, 2009 | 1.627 | 1.741 | 1.618 | 1.675 | 0 | +0.03(+1.60%) |
Feb 26, 2009 | 1.653 | 1.741 | 1.649 | 1.649 | 132,233 | +0.01(+0.54%) |
Feb 25, 2009 | 1.719 | 1.737 | 1.600 | 1.640 | 181,362 | -0.08(-4.62%) |
Feb 24, 2009 | 1.574 | 1.719 | 1.547 | 1.719 | 286,533 | +0.15(+9.86%) |
Feb 23, 2009 | 1.636 | 1.701 | 1.565 | 1.565 | 225,112 | -0.07(-4.31%) |
Feb 20, 2009 | 1.887 | 1.887 | 1.574 | 1.636 | 405,254 | -0.28(-14.52%) |
Feb 19, 2009 | 1.971 | 2.006 | 1.913 | 1.913 | 254,842 | -0.04(-1.81%) |
Feb 18, 2009 | 1.984 | 2.024 | 1.940 | 1.949 | 231,670 | -0.02(-1.12%) |
Feb 17, 2009 | 2.072 | 2.099 | 1.940 | 1.971 | 318,286 | -0.15(-6.88%) |
Feb 13, 2009 | 2.147 | 2.160 | 2.081 | 2.116 | 262,405 | -0.02(-1.03%) |
Feb 12, 2009 | 2.112 | 2.169 | 2.090 | 2.138 | 268,125 | +0.00(+0.00%) |
Feb 11, 2009 | 2.107 | 2.156 | 2.085 | 2.138 | 168,637 | +0.03(+1.46%) |
Feb 10, 2009 | 2.191 | 2.213 | 2.107 | 2.107 | 183,494 | -0.08(-3.82%) |
Feb 09, 2009 | 2.173 | 2.209 | 2.147 | 2.191 | 237,075 | +0.02(+0.81%) |
Feb 06, 2009 | 2.134 | 2.222 | 2.081 | 2.173 | 399,976 | +0.03(+1.44%) |
Feb 05, 2009 | 2.112 | 2.182 | 2.076 | 2.143 | 312,012 | +0.02(+1.04%) |
Feb 04, 2009 | 2.182 | 2.213 | 2.121 | 2.121 | 125,043 | -0.07(-3.02%) |
Feb 03, 2009 | 2.156 | 2.196 | 2.134 | 2.187 | 155,029 | +0.05(+2.27%) |
Feb 02, 2009 | 2.072 | 2.173 | 2.015 | 2.138 | 355,440 | +0.09(+4.53%) |
Jan 30, 2009 | 2.147 | 2.182 | 2.041 | 2.046 | 0 | -0.07(-3.53%) |
Jan 29, 2009 | 2.090 | 2.173 | 2.072 | 2.121 | 154,998 | +0.02(+0.84%) |
Jan 28, 2009 | 2.076 | 2.103 | 2.037 | 2.103 | 258,662 | +0.04(+1.92%) |
Jan 27, 2009 | 2.028 | 2.138 | 1.984 | 2.063 | 404,971 | +0.05(+2.41%) |
Jan 26, 2009 | 1.979 | 2.081 | 1.979 | 2.015 | 280,243 | +0.04(+2.24%) |
Jan 23, 2009 | 1.887 | 2.006 | 1.874 | 1.971 | 153,203 | +0.04(+2.29%) |
Jan 22, 2009 | 2.019 | 2.019 | 1.905 | 1.927 | 73,691 | -0.11(-5.41%) |
Jan 21, 2009 | 1.900 | 2.054 | 1.896 | 2.037 | 241,482 | +0.15(+8.20%) |
Jan 20, 2009 | 2.028 | 2.032 | 1.878 | 1.882 | 243,914 | -0.19(-8.96%) |
Jan 16, 2009 | 2.151 | 2.200 | 2.019 | 2.068 | 371,339 | -0.04(-2.09%) |
Jan 15, 2009 | 2.129 | 2.169 | 2.112 | 2.112 | 201,883 | -0.03(-1.44%) |
Jan 14, 2009 | 2.200 | 2.204 | 2.138 | 2.143 | 190,945 | -0.08(-3.57%) |
Jan 13, 2009 | 2.222 | 2.235 | 2.182 | 2.222 | 163,612 | +0.00(+0.00%) |
Jan 12, 2009 | 2.315 | 2.315 | 2.222 | 2.222 | 77,504 | -0.09(-3.82%) |
Jan 09, 2009 | 2.447 | 2.447 | 2.292 | 2.310 | 127,064 | -0.11(-4.73%) |
Jan 08, 2009 | 2.306 | 2.442 | 2.297 | 2.425 | 535,301 | +0.12(+5.16%) |
Jan 07, 2009 | 2.425 | 2.429 | 2.292 | 2.306 | 178,272 | -0.15(-6.27%) |
Jan 06, 2009 | 2.478 | 2.478 | 2.381 | 2.460 | 214,762 | +0.01(+0.36%) |
Jan 05, 2009 | 2.438 | 2.460 | 2.416 | 2.451 | 145,679 | +0.03(+1.28%) |
Jan 02, 2009 | 2.398 | 2.431 | 2.381 | 2.420 | 0 | +0.04(+1.67%) |
Jan 01, 2009 | 2.222 | 2.394 | 2.222 | 2.381 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.222 | 2.394 | 2.222 | 2.381 | 366,020 | +0.17(+7.78%) |
Dec 30, 2008 | 2.359 | 2.385 | 2.173 | 2.209 | 432,070 | -0.16(-6.70%) |
Dec 29, 2008 | 2.381 | 2.407 | 2.292 | 2.367 | 170,331 | -0.06(-2.36%) |
Dec 26, 2008 | 2.367 | 2.447 | 2.367 | 2.425 | 118,975 | +0.02(+0.92%) |
Dec 24, 2008 | 2.310 | 2.451 | 2.266 | 2.403 | 146,306 | +0.12(+5.21%) |
Dec 23, 2008 | 2.248 | 2.376 | 2.222 | 2.284 | 261,452 | +0.05(+2.37%) |
Dec 22, 2008 | 2.288 | 2.292 | 2.182 | 2.231 | 485,599 | -0.04(-1.56%) |
Dec 19, 2008 | 2.442 | 2.513 | 2.235 | 2.266 | 855,711 | -0.08(-3.56%) |
Dec 18, 2008 | 2.315 | 2.381 | 2.266 | 2.350 | 270,081 | +0.04(+1.91%) |
Dec 17, 2008 | 2.315 | 2.354 | 2.270 | 2.306 | 643,446 | -0.03(-1.13%) |
Dec 16, 2008 | 2.284 | 2.341 | 2.275 | 2.332 | 320,609 | +0.07(+3.32%) |
Dec 15, 2008 | 2.376 | 2.385 | 2.213 | 2.257 | 227,435 | -0.13(-5.54%) |
Dec 12, 2008 | 2.257 | 2.389 | 2.204 | 2.389 | 252,193 | +0.10(+4.23%) |
Dec 11, 2008 | 2.248 | 2.354 | 2.248 | 2.292 | 203,985 | -0.01(-0.57%) |
Dec 10, 2008 | 2.337 | 2.376 | 2.235 | 2.306 | 218,972 | -0.05(-2.06%) |
Dec 09, 2008 | 2.500 | 2.592 | 2.319 | 2.354 | 316,664 | -0.17(-6.81%) |
Dec 08, 2008 | 2.381 | 2.548 | 2.372 | 2.526 | 282,763 | +0.15(+6.51%) |
Dec 05, 2008 | 2.253 | 2.372 | 2.196 | 2.372 | 214,358 | +0.10(+4.47%) |
Dec 04, 2008 | 2.235 | 2.367 | 2.235 | 2.270 | 253,690 | +0.00(+0.19%) |
Dec 03, 2008 | 2.213 | 2.328 | 2.191 | 2.266 | 281,300 | -0.03(-1.15%) |
Dec 02, 2008 | 2.134 | 2.292 | 2.129 | 2.292 | 238,926 | +0.19(+8.79%) |
Dec 01, 2008 | 2.381 | 2.381 | 2.107 | 2.107 | 338,063 | -0.26(-11.15%) |
Nov 28, 2008 | 2.398 | 2.429 | 2.372 | 2.372 | 112,200 | -0.04(-1.65%) |
Nov 26, 2008 | 2.200 | 2.412 | 2.200 | 2.412 | 323,877 | +0.14(+6.01%) |
Nov 25, 2008 | 2.301 | 2.341 | 2.182 | 2.275 | 419,197 | -0.02(-0.96%) |
Nov 24, 2008 | 1.781 | 2.306 | 1.781 | 2.297 | 371,257 | +0.25(+12.04%) |
Nov 21, 2008 | 1.931 | 2.054 | 1.874 | 2.050 | 739,741 | +0.12(+6.41%) |
Nov 20, 2008 | 1.944 | 2.000 | 1.887 | 1.927 | 345,539 | -0.08(-3.96%) |
Nov 19, 2008 | 2.240 | 2.244 | 1.999 | 2.006 | 333,747 | -0.25(-11.13%) |
Nov 18, 2008 | 2.151 | 2.257 | 2.116 | 2.257 | 446,448 | +0.11(+4.92%) |
Nov 17, 2008 | 2.072 | 2.248 | 1.949 | 2.151 | 266,583 | -0.01(-0.41%) |
Nov 14, 2008 | 2.138 | 2.218 | 2.094 | 2.160 | 450,930 | +0.02(+1.03%) |
Nov 13, 2008 | 1.935 | 2.138 | 1.860 | 2.138 | 327,840 | +0.21(+10.73%) |
Nov 12, 2008 | 2.059 | 2.059 | 1.922 | 1.931 | 530,903 | -0.15(-7.40%) |
Nov 11, 2008 | 2.037 | 2.147 | 2.006 | 2.085 | 292,657 | -0.02(-0.84%) |
Nov 10, 2008 | 2.090 | 2.226 | 2.068 | 2.103 | 394,441 | +0.05(+2.58%) |
Nov 07, 2008 | 1.935 | 2.059 | 1.913 | 2.050 | 636,795 | +0.13(+6.65%) |
Nov 06, 2008 | 1.905 | 2.024 | 1.865 | 1.922 | 622,918 | -0.03(-1.58%) |
Nov 05, 2008 | 1.856 | 1.966 | 1.763 | 1.953 | 698,004 | +0.04(+2.07%) |
Nov 04, 2008 | 1.662 | 1.913 | 1.618 | 1.913 | 929,162 | +0.28(+16.98%) |
Nov 03, 2008 | 1.671 | 1.737 | 1.600 | 1.636 | 875,057 | -0.01(-0.54%) |
Oct 31, 2008 | 1.389 | 1.675 | 1.384 | 1.644 | 3,013,736 | +0.39(+30.88%) |
Oct 30, 2008 | 1.283 | 1.503 | 1.217 | 1.256 | 379,525 | +0.03(+2.52%) |
Oct 29, 2008 | 1.327 | 1.367 | 1.212 | 1.226 | 606,829 | -0.09(-7.02%) |
Oct 28, 2008 | 1.353 | 1.358 | 1.190 | 1.318 | 564,439 | +0.06(+4.55%) |
Oct 27, 2008 | 1.389 | 1.402 | 1.234 | 1.261 | 989,743 | +0.13(+11.72%) |
Oct 24, 2008 | 1.173 | 1.274 | 1.120 | 1.129 | 569,591 | -0.12(-9.54%) |
Oct 23, 2008 | 2.059 | 2.063 | 1.177 | 1.248 | 1,070,811 | -0.87(-41.16%) |
Oct 22, 2008 | 2.068 | 2.204 | 2.032 | 2.121 | 111,145 | +0.03(+1.26%) |
Oct 21, 2008 | 2.292 | 2.292 | 2.068 | 2.094 | 252,093 | -0.21(-9.00%) |
Oct 20, 2008 | 2.310 | 2.381 | 2.270 | 2.301 | 235,226 | +0.09(+4.19%) |
Oct 17, 2008 | 2.134 | 2.332 | 2.116 | 2.209 | 329,709 | +0.00(+0.00%) |
Oct 16, 2008 | 1.957 | 2.209 | 1.882 | 2.209 | 273,733 | +0.26(+13.61%) |
Oct 15, 2008 | 2.218 | 2.218 | 1.944 | 1.944 | 289,865 | -0.29(-12.85%) |
Oct 14, 2008 | 2.491 | 2.610 | 2.196 | 2.231 | 609,716 | -0.07(-3.25%) |
Oct 13, 2008 | 2.187 | 2.319 | 2.143 | 2.306 | 534,296 | +0.23(+11.04%) |
Oct 10, 2008 | 1.900 | 2.076 | 1.631 | 2.076 | 471,220 | +0.09(+4.67%) |
Oct 09, 2008 | 2.222 | 2.270 | 1.984 | 1.984 | 844,540 | -0.21(-9.64%) |
Oct 08, 2008 | 2.191 | 2.292 | 1.887 | 2.196 | 457,833 | +0.01(+0.40%) |
Oct 07, 2008 | 2.544 | 2.583 | 2.187 | 2.187 | 233,664 | -0.34(-13.44%) |
Oct 06, 2008 | 2.689 | 2.751 | 2.209 | 2.526 | 555,341 | -0.24(-8.76%) |
Oct 03, 2008 | 2.954 | 2.954 | 2.742 | 2.769 | 657,849 | -0.21(-7.10%) |
Oct 02, 2008 | 3.068 | 3.130 | 2.976 | 2.980 | 145,484 | -0.07(-2.17%) |
Oct 01, 2008 | 3.183 | 3.201 | 3.020 | 3.046 | 96,050 | -0.11(-3.36%) |
Sep 30, 2008 | 3.205 | 3.209 | 2.976 | 3.152 | 291,289 | -0.03(-0.83%) |
Sep 29, 2008 | 3.302 | 3.351 | 2.976 | 3.179 | 314,888 | -0.13(-3.87%) |
Sep 26, 2008 | 3.351 | 3.381 | 3.284 | 3.306 | 0 | -0.12(-3.60%) |
Sep 25, 2008 | 3.306 | 3.443 | 3.306 | 3.430 | 236,059 | +0.17(+5.14%) |
Sep 24, 2008 | 3.240 | 3.311 | 3.201 | 3.262 | 136,965 | +0.02(+0.68%) |
Sep 23, 2008 | 3.315 | 3.386 | 3.214 | 3.240 | 264,864 | -0.11(-3.16%) |
Sep 22, 2008 | 3.362 | 3.421 | 3.315 | 3.346 | 184,358 | +0.00(+0.00%) |
Sep 19, 2008 | 3.545 | 3.545 | 3.245 | 3.346 | 0 | +0.12(+3.69%) |
Sep 18, 2008 | 3.007 | 3.262 | 2.971 | 3.227 | 820,439 | +0.26(+8.61%) |
Sep 17, 2008 | 3.342 | 3.342 | 2.883 | 2.971 | 472,880 | -0.40(-11.78%) |
Sep 16, 2008 | 3.531 | 3.545 | 3.130 | 3.368 | 399,649 | -0.14(-3.90%) |
Sep 15, 2008 | 3.531 | 3.602 | 3.483 | 3.505 | 197,246 | -0.04(-1.00%) |
Sep 12, 2008 | 3.567 | 3.567 | 3.536 | 3.540 | 98,613 | -0.01(-0.37%) |
Sep 11, 2008 | 3.593 | 3.593 | 3.522 | 3.553 | 128,284 | -0.02(-0.62%) |
Sep 10, 2008 | 3.558 | 3.589 | 3.545 | 3.575 | 206,642 | +0.00(+0.00%) |
Sep 09, 2008 | 3.659 | 3.699 | 3.575 | 3.575 | 207,862 | -0.07(-2.05%) |
Sep 08, 2008 | 3.668 | 3.712 | 3.650 | 3.650 | 187,402 | +0.08(+2.35%) |
Sep 05, 2008 | 3.580 | 3.584 | 3.562 | 3.567 | 0 | -0.02(-0.61%) |
Sep 04, 2008 | 3.699 | 3.713 | 3.580 | 3.589 | 234,677 | -0.11(-2.98%) |
Sep 03, 2008 | 3.615 | 3.756 | 3.615 | 3.699 | 169,088 | +0.09(+2.44%) |
Sep 02, 2008 | 3.611 | 3.624 | 3.553 | 3.611 | 500,197 | +0.06(+1.61%) |
Aug 29, 2008 | 3.571 | 3.571 | 3.527 | 3.553 | 177,342 | -0.02(-0.49%) |
Aug 28, 2008 | 3.571 | 3.606 | 3.536 | 3.571 | 188,847 | +0.02(+0.62%) |
Aug 27, 2008 | 3.531 | 3.553 | 3.527 | 3.549 | 146,394 | +0.00(+0.00%) |
Aug 26, 2008 | 3.571 | 3.580 | 3.531 | 3.549 | 176,675 | -0.01(-0.25%) |
Aug 25, 2008 | 3.664 | 3.664 | 3.558 | 3.558 | 250,329 | -0.10(-2.77%) |
Aug 22, 2008 | 3.668 | 3.670 | 3.637 | 3.659 | 168,854 | +0.01(+0.36%) |
Aug 21, 2008 | 3.716 | 3.716 | 3.642 | 3.646 | 150,583 | -0.07(-2.01%) |
Aug 20, 2008 | 3.765 | 3.774 | 3.712 | 3.721 | 147,637 | -0.01(-0.35%) |
Aug 19, 2008 | 3.734 | 3.778 | 3.708 | 3.734 | 186,937 | -0.03(-0.82%) |
Aug 18, 2008 | 3.813 | 3.813 | 3.725 | 3.765 | 357,979 | -0.04(-1.16%) |
Aug 15, 2008 | 3.827 | 3.827 | 3.734 | 3.809 | 0 | +0.05(+1.29%) |
Aug 14, 2008 | 3.743 | 3.778 | 3.712 | 3.761 | 269,545 | +0.02(+0.47%) |
Aug 13, 2008 | 3.725 | 3.765 | 3.708 | 3.743 | 220,979 | +0.01(+0.24%) |
Aug 12, 2008 | 3.844 | 3.844 | 3.708 | 3.734 | 403,644 | -0.14(-3.53%) |
Aug 11, 2008 | 3.747 | 3.893 | 3.721 | 3.871 | 355,615 | +0.08(+2.21%) |
Aug 08, 2008 | 3.668 | 3.787 | 3.650 | 3.787 | 475,060 | +0.10(+2.75%) |
Aug 07, 2008 | 3.730 | 3.765 | 3.677 | 3.686 | 389,526 | -0.07(-1.99%) |
Aug 06, 2008 | 3.739 | 3.772 | 3.716 | 3.761 | 241,251 | +0.03(+0.71%) |
Aug 05, 2008 | 3.743 | 3.787 | 3.721 | 3.734 | 354,631 | -0.03(-0.70%) |
Aug 04, 2008 | 3.853 | 3.884 | 3.743 | 3.761 | 275,604 | -0.13(-3.40%) |
Aug 01, 2008 | 3.937 | 3.937 | 3.875 | 3.893 | 172,094 | -0.03(-0.79%) |
Jul 31, 2008 | 3.871 | 3.998 | 3.866 | 3.924 | 269,641 | +0.02(+0.57%) |
Jul 30, 2008 | 4.003 | 4.069 | 3.884 | 3.902 | 237,331 | -0.06(-1.56%) |
Jul 29, 2008 | 3.963 | 4.409 | 3.937 | 3.963 | 1,107,793 | -0.46(-10.37%) |
Jul 28, 2008 | 4.501 | 4.514 | 4.343 | 4.422 | 393,441 | -0.13(-2.81%) |
Jul 25, 2008 | 4.435 | 4.625 | 4.413 | 4.550 | 314,589 | +0.12(+2.79%) |
Jul 24, 2008 | 4.329 | 4.439 | 4.276 | 4.426 | 260,080 | +0.11(+2.66%) |
Jul 23, 2008 | 4.312 | 4.320 | 4.263 | 4.312 | 155,921 | +0.01(+0.31%) |
Jul 22, 2008 | 4.184 | 4.312 | 4.122 | 4.298 | 479,660 | +0.13(+3.07%) |
Jul 21, 2008 | 4.263 | 4.263 | 4.140 | 4.171 | 201,989 | -0.07(-1.56%) |
Jul 18, 2008 | 4.254 | 4.254 | 4.215 | 4.237 | 341,516 | -0.02(-0.41%) |
Jul 17, 2008 | 4.298 | 4.298 | 4.144 | 4.254 | 231,339 | -0.04(-1.03%) |
Jul 16, 2008 | 4.206 | 4.351 | 4.179 | 4.298 | 260,559 | +0.09(+2.20%) |
Jul 15, 2008 | 4.149 | 4.268 | 4.122 | 4.206 | 1,381,511 | -0.00(-0.10%) |
Jul 14, 2008 | 4.201 | 4.228 | 4.096 | 4.210 | 120,731 | +0.04(+0.84%) |
Jul 11, 2008 | 4.166 | 4.268 | 4.047 | 4.175 | 255,571 | +0.01(+0.32%) |
Jul 10, 2008 | 4.021 | 4.193 | 3.968 | 4.162 | 236,755 | +0.12(+3.06%) |
Jul 09, 2008 | 4.087 | 4.210 | 3.990 | 4.038 | 408,212 | -0.04(-0.97%) |
Jul 08, 2008 | 3.858 | 4.126 | 3.822 | 4.078 | 745,597 | +0.20(+5.11%) |
Jul 07, 2008 | 3.858 | 3.902 | 3.752 | 3.880 | 540,173 | +0.02(+0.57%) |
Jul 04, 2008 | 3.906 | 3.977 | 3.849 | 3.858 | 117,185 | +0.00(+0.00%) |
Jul 03, 2008 | 3.906 | 3.977 | 3.849 | 3.858 | 117,185 | -0.04(-1.02%) |
Jul 02, 2008 | 3.977 | 4.025 | 3.822 | 3.897 | 414,504 | -0.08(-2.10%) |
Jul 01, 2008 | 4.056 | 4.069 | 3.866 | 3.981 | 307,267 | -0.14(-3.32%) |
Jun 30, 2008 | 4.012 | 4.175 | 3.985 | 4.118 | 492,785 | +0.11(+2.64%) |
Jun 27, 2008 | 3.968 | 4.074 | 3.946 | 4.012 | 3,579,984 | +0.00(+0.11%) |
Jun 26, 2008 | 4.060 | 4.087 | 3.998 | 4.007 | 424,382 | -0.11(-2.68%) |
Jun 25, 2008 | 4.126 | 4.193 | 4.109 | 4.118 | 279,784 | -0.02(-0.43%) |
Jun 24, 2008 | 4.254 | 4.254 | 4.109 | 4.135 | 311,509 | -0.11(-2.70%) |
Jun 23, 2008 | 4.281 | 4.298 | 4.210 | 4.250 | 134,118 | +0.01(+0.31%) |
Jun 20, 2008 | 4.232 | 4.254 | 4.188 | 4.237 | 117,265 | -0.02(-0.52%) |
Jun 19, 2008 | 4.290 | 4.290 | 4.215 | 4.259 | 105,815 | +0.00(+0.00%) |
Jun 18, 2008 | 4.312 | 4.312 | 4.241 | 4.259 | 259,313 | -0.05(-1.13%) |
Jun 17, 2008 | 4.298 | 4.307 | 4.276 | 4.307 | 209,266 | +0.00(+0.00%) |
Jun 16, 2008 | 4.338 | 4.338 | 4.272 | 4.307 | 117,219 | -0.03(-0.71%) |
Jun 13, 2008 | 4.329 | 4.343 | 4.290 | 4.338 | 381,743 | +0.00(+0.10%) |
Jun 12, 2008 | 4.303 | 4.334 | 4.254 | 4.334 | 152,212 | +0.04(+0.92%) |
Jun 11, 2008 | 4.294 | 4.351 | 4.281 | 4.294 | 369,740 | -0.03(-0.71%) |
Jun 10, 2008 | 4.320 | 4.347 | 4.276 | 4.325 | 129,094 | +0.04(+0.93%) |
Jun 09, 2008 | 4.360 | 4.378 | 4.285 | 4.285 | 210,632 | -0.04(-1.02%) |
Jun 06, 2008 | 4.387 | 4.404 | 4.320 | 4.329 | 239,545 | -0.04(-0.81%) |
Jun 05, 2008 | 4.365 | 4.365 | 4.334 | 4.365 | 405,236 | +0.00(+0.00%) |
Jun 04, 2008 | 4.373 | 4.382 | 4.329 | 4.365 | 246,157 | +0.00(+0.00%) |
Jun 03, 2008 | 4.338 | 4.395 | 4.338 | 4.365 | 167,353 | +0.01(+0.20%) |