Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.628 | 2.717 | 2.612 | 2.704 | 378,667 | +0.10(+3.79%) |
May 28, 2009 | 2.567 | 2.618 | 2.561 | 2.606 | 270,577 | +0.04(+1.41%) |
May 27, 2009 | 2.609 | 2.625 | 2.564 | 2.569 | 251,907 | -0.01(-0.42%) |
May 26, 2009 | 2.535 | 2.599 | 2.523 | 2.580 | 146,654 | +0.05(+2.14%) |
May 22, 2009 | 2.497 | 2.567 | 2.491 | 2.526 | 166,364 | +0.02(+0.76%) |
May 21, 2009 | 2.526 | 2.545 | 2.478 | 2.507 | 177,188 | -0.05(-2.11%) |
May 20, 2009 | 2.596 | 2.596 | 2.526 | 2.561 | 315,888 | +0.04(+1.52%) |
May 19, 2009 | 2.548 | 2.548 | 2.453 | 2.523 | 167,701 | +0.03(+1.02%) |
May 18, 2009 | 2.434 | 2.532 | 2.434 | 2.497 | 123,429 | +0.06(+2.35%) |
May 15, 2009 | 2.465 | 2.469 | 2.435 | 2.440 | 135,535 | -0.02(-0.91%) |
May 14, 2009 | 2.405 | 2.472 | 2.405 | 2.462 | 173,013 | +0.04(+1.61%) |
May 13, 2009 | 2.481 | 2.481 | 2.408 | 2.423 | 132,976 | -0.11(-4.19%) |
May 12, 2009 | 2.510 | 2.529 | 2.491 | 2.529 | 195,940 | +0.04(+1.66%) |
May 11, 2009 | 2.494 | 2.494 | 2.440 | 2.488 | 166,728 | -0.02(-0.64%) |
May 08, 2009 | 2.453 | 2.504 | 2.453 | 2.504 | 134,081 | +0.08(+3.15%) |
May 07, 2009 | 2.453 | 2.510 | 2.424 | 2.427 | 153,112 | -0.03(-1.11%) |
May 06, 2009 | 2.424 | 2.472 | 2.411 | 2.454 | 183,844 | +0.05(+1.92%) |
May 05, 2009 | 2.446 | 2.450 | 2.399 | 2.408 | 293,670 | -0.03(-1.31%) |
May 04, 2009 | 2.451 | 2.451 | 2.414 | 2.440 | 209,072 | +0.05(+2.13%) |
May 01, 2009 | 2.389 | 2.414 | 2.367 | 2.389 | 142,168 | +0.01(+0.27%) |
Apr 30, 2009 | 2.383 | 2.421 | 2.373 | 2.383 | 134,621 | +0.01(+0.27%) |
Apr 29, 2009 | 2.325 | 2.386 | 2.325 | 2.376 | 260,917 | +0.05(+2.33%) |
Apr 28, 2009 | 2.281 | 2.325 | 2.268 | 2.322 | 326,446 | +0.03(+1.25%) |
Apr 27, 2009 | 2.287 | 2.348 | 2.262 | 2.293 | 316,676 | -0.03(-1.23%) |
Apr 24, 2009 | 2.316 | 2.348 | 2.309 | 2.322 | 425,661 | +0.02(+0.83%) |
Apr 23, 2009 | 2.242 | 2.303 | 2.236 | 2.303 | 128,892 | +0.07(+3.29%) |
Apr 22, 2009 | 2.214 | 2.290 | 2.185 | 2.230 | 178,990 | +0.01(+0.29%) |
Apr 21, 2009 | 2.147 | 2.265 | 2.131 | 2.223 | 319,056 | +0.06(+2.95%) |
Apr 20, 2009 | 2.198 | 2.211 | 2.150 | 2.160 | 179,198 | -0.10(-4.37%) |
Apr 17, 2009 | 2.217 | 2.265 | 2.211 | 2.258 | 190,239 | +0.03(+1.29%) |
Apr 16, 2009 | 2.214 | 2.230 | 2.134 | 2.230 | 130,135 | +0.04(+1.60%) |
Apr 15, 2009 | 2.134 | 2.195 | 2.134 | 2.195 | 113,571 | +0.04(+2.07%) |
Apr 14, 2009 | 2.128 | 2.193 | 2.128 | 2.150 | 85,627 | -0.03(-1.46%) |
Apr 13, 2009 | 2.109 | 2.182 | 2.109 | 2.182 | 227,620 | +0.04(+1.63%) |
Apr 09, 2009 | 2.176 | 2.179 | 2.137 | 2.147 | 211,198 | +0.05(+2.59%) |
Apr 08, 2009 | 2.039 | 2.093 | 2.039 | 2.093 | 135,911 | +0.06(+2.82%) |
Apr 07, 2009 | 2.048 | 2.067 | 2.016 | 2.035 | 109,694 | -0.07(-3.47%) |
Apr 06, 2009 | 2.070 | 2.112 | 2.067 | 2.109 | 157,363 | -0.02(-0.75%) |
Apr 03, 2009 | 2.102 | 2.141 | 2.080 | 2.125 | 209,612 | -0.01(-0.60%) |
Apr 02, 2009 | 2.074 | 2.141 | 2.074 | 2.137 | 85,615 | +0.07(+3.55%) |
Apr 01, 2009 | 1.984 | 2.096 | 1.975 | 2.064 | 67,739 | +0.02(+0.93%) |
Mar 31, 2009 | 2.007 | 2.055 | 1.991 | 2.045 | 66,050 | +0.05(+2.39%) |
Mar 30, 2009 | 1.994 | 2.004 | 1.946 | 1.997 | 200,838 | -0.07(-3.39%) |
Mar 26, 2009 | 2.048 | 2.070 | 2.023 | 2.067 | 97,252 | +0.03(+1.56%) |
Mar 25, 2009 | 2.039 | 2.051 | 1.914 | 2.035 | 139,810 | +0.02(+0.79%) |
Mar 24, 2009 | 1.975 | 2.058 | 1.975 | 2.019 | 119,527 | +0.01(+0.32%) |
Mar 23, 2009 | 1.991 | 2.023 | 1.956 | 2.013 | 141,974 | +0.10(+5.33%) |
Mar 20, 2009 | 1.943 | 1.951 | 1.892 | 1.911 | 107,748 | -0.05(-2.76%) |
Mar 19, 2009 | 1.965 | 1.972 | 1.940 | 1.965 | 77,606 | +0.02(+1.15%) |
Mar 18, 2009 | 1.911 | 1.955 | 1.867 | 1.943 | 112,058 | +0.01(+0.33%) |
Mar 17, 2009 | 1.895 | 1.943 | 1.867 | 1.937 | 138,404 | +0.04(+1.84%) |
Mar 16, 2009 | 1.895 | 1.956 | 1.895 | 1.902 | 141,531 | +0.05(+2.93%) |
Mar 13, 2009 | 1.835 | 1.873 | 1.835 | 1.847 | 0 | +0.02(+1.05%) |
Mar 12, 2009 | 1.742 | 1.828 | 1.730 | 1.828 | 123,997 | +0.08(+4.74%) |
Mar 11, 2009 | 1.739 | 1.771 | 1.733 | 1.746 | 116,105 | -0.03(-1.62%) |
Mar 10, 2009 | 1.675 | 1.803 | 1.675 | 1.774 | 198,945 | +0.11(+6.78%) |
Mar 09, 2009 | 1.644 | 1.707 | 1.644 | 1.662 | 140,388 | -0.02(-1.02%) |
Mar 06, 2009 | 1.669 | 1.733 | 1.660 | 1.679 | 0 | -0.09(-5.05%) |
Mar 05, 2009 | 1.816 | 1.828 | 1.660 | 1.768 | 60,132 | -0.10(-5.26%) |
Mar 04, 2009 | 1.854 | 1.877 | 1.832 | 1.866 | 92,556 | +0.05(+2.69%) |
Mar 02, 2009 | 1.940 | 1.940 | 1.809 | 1.817 | 304,178 | -0.18(-9.02%) |
Feb 27, 2009 | 1.959 | 1.997 | 1.921 | 1.997 | 0 | +0.01(+0.48%) |
Feb 26, 2009 | 1.984 | 2.023 | 1.984 | 1.988 | 100,109 | +0.01(+0.32%) |
Feb 25, 2009 | 1.972 | 1.988 | 1.898 | 1.981 | 135,001 | -0.00(-0.16%) |
Feb 24, 2009 | 1.956 | 1.984 | 1.857 | 1.984 | 154,914 | +0.06(+2.97%) |
Feb 23, 2009 | 2.105 | 2.118 | 1.854 | 1.927 | 182,287 | -0.14(-6.92%) |
Feb 20, 2009 | 2.070 | 2.070 | 1.898 | 2.070 | 238,617 | -0.03(-1.22%) |
Feb 19, 2009 | 2.204 | 2.211 | 2.077 | 2.096 | 114,278 | -0.11(-5.05%) |
Feb 18, 2009 | 2.242 | 2.242 | 2.134 | 2.207 | 96,885 | -0.03(-1.28%) |
Feb 17, 2009 | 2.236 | 2.236 | 2.125 | 2.236 | 120,453 | -0.03(-1.27%) |
Feb 13, 2009 | 2.239 | 2.277 | 2.239 | 2.265 | 50,070 | -0.01(-0.42%) |
Feb 12, 2009 | 2.214 | 2.274 | 2.207 | 2.274 | 257,156 | +0.01(+0.42%) |
Feb 11, 2009 | 2.239 | 2.277 | 2.233 | 2.265 | 111,920 | -0.00(-0.14%) |
Feb 10, 2009 | 2.341 | 2.376 | 2.246 | 2.268 | 225,708 | -0.11(-4.68%) |
Feb 09, 2009 | 2.344 | 2.389 | 2.341 | 2.379 | 165,620 | -0.00(-0.00%) |
Feb 06, 2009 | 2.348 | 2.386 | 2.341 | 2.379 | 137,622 | +0.06(+2.40%) |
Feb 05, 2009 | 2.274 | 2.325 | 2.274 | 2.324 | 107,333 | +0.01(+0.62%) |
Feb 04, 2009 | 2.341 | 2.363 | 2.309 | 2.309 | 77,229 | -0.03(-1.36%) |
Feb 03, 2009 | 2.284 | 2.341 | 2.284 | 2.341 | 61,987 | +0.04(+1.66%) |
Feb 02, 2009 | 2.277 | 2.328 | 2.262 | 2.303 | 175,371 | -0.00(-0.14%) |
Jan 30, 2009 | 2.332 | 2.332 | 2.233 | 2.306 | 0 | +0.01(+0.56%) |
Jan 29, 2009 | 2.341 | 2.341 | 2.234 | 2.293 | 67,233 | -0.07(-3.10%) |
Jan 28, 2009 | 2.357 | 2.370 | 2.277 | 2.367 | 132,935 | +0.05(+2.06%) |
Jan 27, 2009 | 2.233 | 2.325 | 2.233 | 2.319 | 204,495 | +0.09(+3.85%) |
Jan 26, 2009 | 2.144 | 2.242 | 2.144 | 2.233 | 57,646 | +0.07(+3.09%) |
Jan 23, 2009 | 2.055 | 2.188 | 2.055 | 2.166 | 125,388 | +0.06(+3.03%) |
Jan 22, 2009 | 2.128 | 2.128 | 2.074 | 2.102 | 92,477 | -0.03(-1.34%) |
Jan 21, 2009 | 2.105 | 2.137 | 2.067 | 2.131 | 157,762 | +0.05(+2.29%) |
Jan 20, 2009 | 2.191 | 2.191 | 2.042 | 2.083 | 131,836 | -0.11(-4.94%) |
Jan 16, 2009 | 2.207 | 2.230 | 2.156 | 2.191 | 274,868 | +0.00(+0.00%) |
Jan 15, 2009 | 2.182 | 2.195 | 2.109 | 2.191 | 208,306 | +0.01(+0.29%) |
Jan 14, 2009 | 2.290 | 2.290 | 2.156 | 2.185 | 142,215 | -0.14(-6.03%) |
Jan 13, 2009 | 2.297 | 2.341 | 2.277 | 2.325 | 274,620 | -0.02(-0.68%) |
Jan 12, 2009 | 2.363 | 2.386 | 2.309 | 2.341 | 125,011 | +0.00(+0.00%) |
Jan 09, 2009 | 2.469 | 2.469 | 2.341 | 2.341 | 155,589 | -0.10(-4.05%) |
Jan 08, 2009 | 2.405 | 2.440 | 2.357 | 2.440 | 97,435 | +0.02(+0.92%) |
Jan 07, 2009 | 2.497 | 2.497 | 2.357 | 2.418 | 183,703 | -0.08(-3.07%) |
Jan 06, 2009 | 2.469 | 2.494 | 2.443 | 2.494 | 105,035 | +0.06(+2.62%) |
Jan 05, 2009 | 2.446 | 2.491 | 2.395 | 2.430 | 254,123 | +0.02(+0.66%) |
Jan 02, 2009 | 2.287 | 2.414 | 2.277 | 2.414 | 0 | +0.15(+6.46%) |
Jan 01, 2009 | 2.182 | 2.268 | 2.141 | 2.268 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.182 | 2.268 | 2.141 | 2.268 | 300,605 | +0.10(+4.40%) |
Dec 30, 2008 | 2.156 | 2.195 | 2.134 | 2.172 | 273,955 | +0.00(+0.00%) |
Dec 29, 2008 | 2.211 | 2.211 | 2.102 | 2.172 | 232,810 | -0.01(-0.58%) |
Dec 26, 2008 | 2.163 | 2.191 | 2.131 | 2.185 | 118,459 | +0.04(+1.78%) |
Dec 24, 2008 | 2.128 | 2.186 | 2.109 | 2.147 | 73,173 | +0.04(+2.12%) |
Dec 23, 2008 | 2.019 | 2.125 | 2.019 | 2.102 | 147,480 | +0.06(+2.96%) |
Dec 22, 2008 | 2.074 | 2.080 | 2.013 | 2.042 | 173,088 | -0.02(-0.93%) |
Dec 19, 2008 | 1.988 | 2.067 | 1.962 | 2.061 | 112,670 | +0.06(+3.19%) |
Dec 18, 2008 | 1.962 | 2.029 | 1.962 | 1.997 | 137,943 | +0.01(+0.32%) |
Dec 17, 2008 | 1.886 | 1.991 | 1.876 | 1.991 | 238,611 | +0.06(+3.31%) |
Dec 16, 2008 | 1.841 | 1.933 | 1.841 | 1.927 | 123,514 | +0.08(+4.13%) |
Dec 15, 2008 | 1.857 | 1.889 | 1.847 | 1.851 | 71,691 | -0.03(-1.53%) |
Dec 12, 2008 | 1.863 | 1.895 | 1.863 | 1.879 | 110,187 | +0.00(+0.00%) |
Dec 11, 2008 | 1.930 | 1.930 | 1.879 | 1.879 | 33,638 | -0.04(-2.16%) |
Dec 10, 2008 | 1.883 | 1.953 | 1.879 | 1.921 | 131,931 | -0.07(-3.67%) |
Dec 09, 2008 | 1.991 | 2.004 | 1.920 | 1.994 | 186,227 | +0.00(+0.00%) |
Dec 08, 2008 | 1.949 | 2.026 | 1.949 | 1.994 | 302,065 | +0.08(+4.33%) |
Dec 05, 2008 | 1.803 | 1.924 | 1.768 | 1.911 | 131,978 | +0.05(+2.92%) |
Dec 04, 2008 | 1.889 | 1.956 | 1.761 | 1.857 | 285,188 | -0.04(-1.85%) |
Dec 03, 2008 | 1.873 | 1.892 | 1.832 | 1.892 | 133,635 | +0.01(+0.68%) |
Dec 02, 2008 | 1.867 | 1.892 | 1.832 | 1.879 | 91,947 | +0.06(+3.15%) |
Dec 01, 2008 | 1.908 | 1.908 | 1.784 | 1.822 | 242,561 | -0.11(-5.92%) |
Nov 28, 2008 | 1.870 | 1.937 | 1.870 | 1.937 | 111,440 | +0.09(+4.67%) |
Nov 26, 2008 | 1.777 | 1.873 | 1.777 | 1.850 | 98,245 | +0.04(+2.26%) |
Nov 25, 2008 | 1.755 | 1.835 | 1.717 | 1.809 | 167,952 | +0.02(+0.89%) |
Nov 24, 2008 | 1.707 | 1.854 | 1.707 | 1.793 | 140,960 | +0.10(+5.63%) |
Nov 21, 2008 | 1.698 | 1.730 | 1.452 | 1.698 | 255,570 | +0.01(+0.57%) |
Nov 20, 2008 | 1.784 | 1.784 | 1.615 | 1.688 | 160,179 | -0.14(-7.83%) |
Nov 19, 2008 | 1.921 | 1.921 | 1.777 | 1.832 | 97,884 | -0.10(-4.96%) |
Nov 18, 2008 | 1.953 | 2.051 | 1.892 | 1.927 | 135,440 | -0.05(-2.52%) |
Nov 17, 2008 | 2.090 | 2.090 | 1.977 | 1.977 | 77,097 | -0.12(-5.68%) |
Nov 14, 2008 | 2.201 | 2.214 | 2.061 | 2.096 | 92,751 | -0.11(-4.91%) |
Nov 13, 2008 | 2.118 | 2.207 | 2.023 | 2.204 | 212,504 | +0.07(+3.28%) |
Nov 12, 2008 | 2.227 | 2.227 | 2.105 | 2.134 | 153,561 | -0.15(-6.69%) |
Nov 11, 2008 | 2.328 | 2.328 | 2.230 | 2.287 | 182,284 | -0.05(-2.31%) |
Nov 10, 2008 | 2.421 | 2.430 | 2.309 | 2.341 | 132,034 | -0.05(-2.26%) |
Nov 07, 2008 | 2.335 | 2.405 | 2.335 | 2.395 | 153,018 | +0.04(+1.62%) |
Nov 06, 2008 | 2.440 | 2.446 | 2.281 | 2.357 | 254,192 | -0.09(-3.52%) |
Nov 05, 2008 | 2.571 | 2.571 | 2.440 | 2.443 | 98,863 | -0.12(-4.84%) |
Nov 04, 2008 | 2.497 | 2.625 | 2.497 | 2.567 | 267,864 | +0.07(+2.94%) |
Nov 03, 2008 | 2.469 | 2.494 | 2.434 | 2.494 | 115,464 | +0.03(+1.03%) |
Oct 31, 2008 | 2.389 | 2.469 | 2.348 | 2.469 | 137,980 | +0.09(+3.61%) |
Oct 30, 2008 | 2.389 | 2.421 | 2.325 | 2.383 | 157,445 | +0.05(+2.33%) |
Oct 29, 2008 | 2.351 | 2.367 | 2.207 | 2.328 | 66,477 | +0.03(+1.39%) |
Oct 28, 2008 | 2.277 | 2.297 | 2.105 | 2.297 | 92,967 | +0.12(+5.41%) |
Oct 27, 2008 | 2.262 | 2.297 | 2.141 | 2.179 | 103,221 | -0.11(-4.87%) |
Oct 24, 2008 | 2.163 | 2.293 | 2.109 | 2.290 | 166,433 | -0.04(-1.91%) |
Oct 23, 2008 | 2.309 | 2.389 | 2.230 | 2.335 | 191,259 | -0.02(-0.68%) |
Oct 22, 2008 | 2.408 | 2.421 | 2.297 | 2.351 | 110,074 | -0.14(-5.75%) |
Oct 21, 2008 | 2.548 | 2.548 | 2.424 | 2.494 | 79,395 | -0.07(-2.85%) |
Oct 20, 2008 | 2.453 | 2.571 | 2.453 | 2.567 | 174,752 | +0.09(+3.47%) |
Oct 17, 2008 | 2.395 | 2.558 | 2.395 | 2.481 | 159,168 | +0.07(+2.77%) |
Oct 16, 2008 | 2.325 | 2.414 | 2.166 | 2.414 | 154,142 | +0.06(+2.43%) |
Oct 15, 2008 | 2.446 | 2.456 | 2.274 | 2.357 | 174,721 | -0.18(-6.92%) |
Oct 14, 2008 | 2.462 | 2.657 | 2.338 | 2.532 | 375,672 | +0.25(+11.03%) |
Oct 13, 2008 | 1.943 | 2.281 | 1.943 | 2.281 | 550,343 | +0.45(+24.52%) |
Oct 10, 2008 | 1.847 | 1.873 | 1.529 | 1.832 | 537,158 | -0.09(-4.64%) |
Oct 09, 2008 | 2.198 | 2.204 | 1.602 | 1.921 | 231,089 | -0.20(-9.60%) |
Oct 08, 2008 | 2.230 | 2.322 | 1.918 | 2.125 | 441,584 | -0.20(-8.63%) |
Oct 07, 2008 | 2.663 | 2.672 | 2.239 | 2.325 | 237,713 | -0.30(-11.41%) |
Oct 06, 2008 | 2.854 | 2.854 | 2.370 | 2.625 | 379,917 | -0.29(-9.95%) |
Oct 03, 2008 | 2.930 | 2.994 | 2.880 | 2.915 | 131,871 | +0.04(+1.34%) |
Oct 02, 2008 | 2.962 | 3.010 | 2.784 | 2.876 | 203,585 | -0.10(-3.28%) |
Oct 01, 2008 | 2.943 | 3.039 | 2.806 | 2.974 | 192,820 | +0.02(+0.60%) |
Sep 30, 2008 | 2.860 | 2.956 | 2.790 | 2.956 | 129,796 | +0.18(+6.42%) |
Sep 29, 2008 | 2.997 | 2.997 | 2.711 | 2.778 | 460,612 | -0.29(-9.45%) |
Sep 26, 2008 | 2.962 | 3.067 | 2.962 | 3.067 | 0 | -0.06(-1.94%) |
Sep 25, 2008 | 3.122 | 3.166 | 3.083 | 3.128 | 220,173 | +0.04(+1.45%) |
Sep 24, 2008 | 3.058 | 3.122 | 2.915 | 3.083 | 285,530 | -0.01(-0.21%) |
Sep 23, 2008 | 3.211 | 3.271 | 3.029 | 3.090 | 261,416 | -0.17(-5.09%) |
Sep 22, 2008 | 3.459 | 3.459 | 3.153 | 3.255 | 181,248 | -0.10(-2.85%) |
Sep 19, 2008 | 3.281 | 3.453 | 3.208 | 3.351 | 0 | +0.44(+15.22%) |
Sep 18, 2008 | 2.835 | 2.908 | 2.472 | 2.908 | 678,890 | -0.04(-1.30%) |
Sep 17, 2008 | 3.255 | 3.294 | 2.841 | 2.946 | 318,808 | -0.34(-10.28%) |
Sep 16, 2008 | 3.313 | 3.313 | 3.128 | 3.284 | 559,272 | -0.10(-2.92%) |
Sep 15, 2008 | 3.466 | 3.501 | 3.335 | 3.383 | 206,570 | -0.26(-7.17%) |
Sep 12, 2008 | 3.634 | 3.778 | 3.593 | 3.644 | 136,307 | +0.00(+0.00%) |
Sep 11, 2008 | 3.698 | 3.701 | 3.641 | 3.644 | 103,563 | -0.09(-2.39%) |
Sep 10, 2008 | 3.784 | 3.784 | 3.733 | 3.733 | 80,723 | -0.05(-1.43%) |
Sep 09, 2008 | 3.848 | 3.877 | 3.762 | 3.787 | 140,941 | -0.05(-1.33%) |
Sep 08, 2008 | 3.877 | 3.918 | 3.829 | 3.838 | 130,078 | +0.03(+0.75%) |
Sep 05, 2008 | 3.784 | 3.816 | 3.782 | 3.810 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 3.908 | 3.912 | 3.794 | 3.810 | 171,227 | -0.07(-1.81%) |
Sep 03, 2008 | 3.896 | 3.896 | 3.861 | 3.880 | 86,271 | +0.00(+0.00%) |
Sep 02, 2008 | 3.950 | 3.972 | 3.870 | 3.880 | 160,484 | -0.02(-0.57%) |
Aug 29, 2008 | 3.905 | 3.936 | 3.867 | 3.902 | 156,183 | -0.00(-0.08%) |
Aug 28, 2008 | 3.902 | 3.905 | 3.877 | 3.905 | 83,602 | +0.03(+0.82%) |
Aug 27, 2008 | 3.931 | 3.931 | 3.832 | 3.873 | 179,546 | +0.01(+0.16%) |
Aug 26, 2008 | 3.835 | 3.867 | 3.813 | 3.867 | 132,354 | +0.06(+1.59%) |
Aug 25, 2008 | 3.883 | 3.883 | 3.762 | 3.806 | 184,795 | -0.08(-2.05%) |
Aug 22, 2008 | 3.902 | 3.902 | 3.845 | 3.886 | 123,627 | +0.03(+0.74%) |
Aug 21, 2008 | 3.848 | 3.864 | 3.822 | 3.857 | 128,907 | +0.03(+0.66%) |
Aug 20, 2008 | 3.822 | 3.863 | 3.794 | 3.832 | 163,595 | -0.01(-0.17%) |
Aug 19, 2008 | 3.861 | 3.864 | 3.816 | 3.838 | 126,951 | -0.03(-0.82%) |
Aug 18, 2008 | 3.927 | 3.927 | 3.851 | 3.870 | 65,613 | -0.03(-0.82%) |
Aug 15, 2008 | 3.934 | 3.934 | 3.896 | 3.902 | 0 | -0.03(-0.65%) |
Aug 14, 2008 | 3.908 | 3.927 | 3.826 | 3.927 | 142,124 | -0.01(-0.32%) |
Aug 13, 2008 | 3.950 | 3.966 | 3.841 | 3.940 | 129,485 | -0.07(-1.75%) |
Aug 12, 2008 | 4.010 | 4.010 | 3.966 | 4.010 | 77,239 | +0.00(+0.08%) |
Aug 11, 2008 | 4.007 | 4.010 | 3.959 | 4.007 | 95,322 | +0.01(+0.32%) |
Aug 08, 2008 | 3.972 | 3.994 | 3.956 | 3.994 | 111,261 | +0.04(+1.13%) |
Aug 07, 2008 | 3.978 | 3.998 | 3.902 | 3.950 | 172,526 | -0.05(-1.35%) |
Aug 06, 2008 | 4.004 | 4.007 | 3.969 | 4.004 | 80,730 | +0.02(+0.56%) |
Aug 05, 2008 | 3.956 | 3.994 | 3.940 | 3.982 | 147,982 | +0.04(+0.97%) |
Aug 04, 2008 | 3.912 | 3.950 | 3.912 | 3.943 | 160,339 | -0.00(-0.08%) |
Aug 01, 2008 | 3.963 | 3.990 | 3.915 | 3.947 | 151,988 | +0.03(+0.73%) |
Jul 31, 2008 | 3.978 | 4.010 | 3.905 | 3.918 | 138,222 | -0.05(-1.36%) |
Jul 30, 2008 | 3.966 | 3.994 | 3.889 | 3.972 | 163,114 | +0.06(+1.55%) |
Jul 29, 2008 | 3.912 | 4.017 | 3.841 | 3.912 | 356,701 | -0.01(-0.24%) |
Jul 28, 2008 | 3.966 | 3.966 | 3.877 | 3.921 | 150,318 | -0.03(-0.81%) |
Jul 25, 2008 | 3.982 | 3.982 | 3.915 | 3.953 | 95,642 | -0.02(-0.56%) |
Jul 24, 2008 | 3.975 | 3.975 | 3.905 | 3.975 | 54,563 | +0.02(+0.40%) |
Jul 23, 2008 | 3.963 | 3.975 | 3.912 | 3.959 | 118,230 | +0.04(+1.06%) |
Jul 22, 2008 | 3.867 | 3.918 | 3.841 | 3.918 | 113,863 | +0.07(+1.74%) |
Jul 21, 2008 | 3.854 | 3.886 | 3.822 | 3.851 | 113,006 | +0.04(+0.92%) |
Jul 18, 2008 | 3.864 | 3.867 | 3.800 | 3.816 | 159,184 | +0.00(+0.08%) |
Jul 17, 2008 | 3.806 | 3.851 | 3.803 | 3.813 | 209,964 | +0.06(+1.70%) |
Jul 16, 2008 | 3.641 | 3.752 | 3.641 | 3.749 | 188,220 | +0.11(+3.16%) |
Jul 15, 2008 | 3.765 | 3.778 | 3.603 | 3.634 | 186,921 | -0.18(-4.84%) |
Jul 14, 2008 | 3.950 | 4.017 | 3.762 | 3.819 | 237,964 | -0.15(-3.85%) |
Jul 11, 2008 | 3.931 | 3.972 | 3.867 | 3.972 | 154,164 | -0.01(-0.16%) |
Jul 10, 2008 | 3.982 | 3.985 | 3.943 | 3.978 | 123,244 | +0.01(+0.16%) |
Jul 09, 2008 | 3.956 | 4.026 | 3.953 | 3.972 | 140,423 | -0.11(-2.81%) |
Jul 08, 2008 | 3.953 | 4.087 | 3.953 | 4.087 | 181,066 | +0.06(+1.58%) |
Jul 07, 2008 | 4.103 | 4.103 | 3.994 | 4.023 | 202,963 | -0.05(-1.33%) |
Jul 04, 2008 | 4.096 | 4.096 | 4.049 | 4.077 | 62,239 | +0.00(+0.00%) |
Jul 03, 2008 | 4.096 | 4.096 | 4.049 | 4.077 | 62,239 | -0.04(-0.93%) |
Jul 02, 2008 | 4.122 | 4.198 | 4.052 | 4.115 | 127,074 | -0.04(-0.92%) |
Jul 01, 2008 | 4.166 | 4.166 | 4.077 | 4.154 | 150,073 | -0.09(-2.10%) |
Jun 30, 2008 | 4.154 | 4.243 | 4.093 | 4.243 | 339,898 | +0.04(+0.83%) |
Jun 27, 2008 | 4.307 | 4.307 | 4.173 | 4.208 | 160,330 | -0.09(-2.15%) |
Jun 26, 2008 | 4.335 | 4.335 | 4.144 | 4.300 | 284,566 | -0.04(-0.81%) |
Jun 25, 2008 | 4.373 | 4.373 | 4.284 | 4.335 | 151,502 | -0.04(-0.87%) |
Jun 24, 2008 | 4.377 | 4.377 | 4.332 | 4.373 | 127,843 | -0.04(-0.79%) |
Jun 23, 2008 | 4.386 | 4.408 | 4.316 | 4.408 | 89,693 | +0.01(+0.29%) |
Jun 20, 2008 | 4.459 | 4.459 | 4.357 | 4.396 | 82,861 | -0.06(-1.43%) |
Jun 19, 2008 | 4.450 | 4.459 | 4.377 | 4.459 | 158,148 | +0.03(+0.57%) |
Jun 18, 2008 | 4.424 | 4.437 | 4.396 | 4.434 | 84,635 | +0.00(+0.00%) |
Jun 17, 2008 | 4.479 | 4.491 | 4.418 | 4.434 | 132,496 | -0.03(-0.71%) |
Jun 16, 2008 | 4.501 | 4.504 | 4.434 | 4.466 | 139,616 | -0.03(-0.57%) |
Jun 13, 2008 | 4.501 | 4.510 | 4.424 | 4.491 | 140,021 | +0.01(+0.28%) |
Jun 12, 2008 | 4.459 | 4.498 | 4.447 | 4.479 | 55,790 | +0.00(+0.07%) |
Jun 11, 2008 | 4.514 | 4.520 | 4.447 | 4.475 | 108,137 | -0.06(-1.33%) |
Jun 10, 2008 | 4.529 | 4.553 | 4.514 | 4.536 | 142,451 | -0.02(-0.42%) |
Jun 09, 2008 | 4.600 | 4.603 | 4.542 | 4.555 | 178,039 | -0.03(-0.56%) |
Jun 06, 2008 | 4.612 | 4.612 | 4.558 | 4.580 | 188,271 | -0.02(-0.48%) |
Jun 05, 2008 | 4.584 | 4.619 | 4.578 | 4.603 | 91,953 | +0.02(+0.42%) |
Jun 04, 2008 | 4.603 | 4.603 | 4.571 | 4.584 | 84,246 | -0.01(-0.21%) |
Jun 03, 2008 | 4.587 | 4.615 | 4.571 | 4.593 | 213,355 | -0.03(-0.55%) |