Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.979 | 3.192 | 2.857 | 2.857 | 2,395 | -0.11(-3.85%) |
May 28, 2009 | 3.100 | 3.100 | 2.971 | 2.971 | 1,837 | -0.19(-6.02%) |
May 27, 2009 | 3.040 | 3.222 | 3.040 | 3.161 | 15,260 | +0.03(+1.10%) |
May 26, 2009 | 2.963 | 3.154 | 2.864 | 3.127 | 5,866 | +0.16(+5.26%) |
May 22, 2009 | 3.001 | 3.001 | 2.971 | 2.971 | 525 | +0.00(+0.00%) |
May 21, 2009 | 2.979 | 3.055 | 2.971 | 2.971 | 7,771 | -0.08(-2.50%) |
May 20, 2009 | 2.971 | 3.047 | 2.971 | 3.047 | 1,643 | +0.08(+2.83%) |
May 19, 2009 | 2.940 | 3.224 | 2.933 | 2.963 | 5,841 | -0.02(-0.77%) |
May 18, 2009 | 2.872 | 3.190 | 2.864 | 2.986 | 6,675 | -0.06(-2.00%) |
May 15, 2009 | 2.864 | 3.062 | 2.864 | 3.047 | 2,973 | -0.01(-0.37%) |
May 14, 2009 | 3.099 | 3.211 | 3.059 | 3.059 | 3,956 | -0.03(-0.86%) |
May 13, 2009 | 3.032 | 3.131 | 3.032 | 3.085 | 9,760 | +0.08(+2.53%) |
May 12, 2009 | 3.024 | 3.024 | 2.948 | 3.009 | 9,417 | +0.04(+1.28%) |
May 11, 2009 | 2.857 | 3.123 | 2.819 | 2.971 | 20,570 | +0.07(+2.36%) |
May 08, 2009 | 3.070 | 3.070 | 2.902 | 2.902 | 2,186 | +0.00(+0.00%) |
May 07, 2009 | 3.070 | 3.070 | 2.902 | 2.902 | 3,413 | -0.02(-0.52%) |
May 06, 2009 | 3.199 | 3.199 | 2.918 | 2.918 | 3,922 | -0.10(-3.28%) |
May 05, 2009 | 3.245 | 3.245 | 2.920 | 3.017 | 5,231 | -0.18(-5.71%) |
May 04, 2009 | 3.001 | 3.199 | 2.864 | 3.199 | 6,862 | +0.39(+13.82%) |
May 01, 2009 | 2.857 | 3.215 | 2.803 | 2.811 | 25,162 | +0.03(+1.10%) |
Apr 30, 2009 | 2.811 | 2.819 | 2.781 | 2.781 | 4,009 | -0.06(-2.14%) |
Apr 29, 2009 | 2.598 | 2.979 | 2.598 | 2.841 | 70,534 | -0.22(-7.22%) |
Apr 28, 2009 | 2.948 | 3.154 | 2.940 | 3.062 | 2,718 | -0.14(-4.29%) |
Apr 27, 2009 | 3.276 | 3.276 | 3.123 | 3.199 | 4,815 | -0.08(-2.55%) |
Apr 24, 2009 | 2.910 | 3.291 | 2.910 | 3.283 | 21,871 | +0.28(+9.39%) |
Apr 23, 2009 | 2.918 | 3.001 | 2.918 | 3.001 | 1,052 | +0.24(+8.84%) |
Apr 22, 2009 | 2.864 | 2.864 | 2.621 | 2.758 | 3,281 | -0.18(-5.97%) |
Apr 21, 2009 | 2.819 | 2.933 | 2.742 | 2.933 | 6,710 | +0.04(+1.32%) |
Apr 20, 2009 | 2.910 | 2.910 | 2.704 | 2.895 | 2,295 | -0.11(-3.55%) |
Apr 17, 2009 | 2.918 | 3.001 | 2.674 | 3.001 | 28,210 | +0.22(+7.94%) |
Apr 16, 2009 | 2.659 | 2.902 | 2.647 | 2.781 | 17,045 | +0.05(+1.96%) |
Apr 15, 2009 | 2.880 | 2.880 | 2.727 | 2.727 | 1,936 | -0.24(-8.21%) |
Apr 14, 2009 | 2.933 | 3.009 | 2.723 | 2.971 | 10,828 | +0.02(+0.78%) |
Apr 13, 2009 | 2.605 | 3.001 | 2.605 | 2.948 | 12,178 | +0.28(+10.57%) |
Apr 09, 2009 | 2.697 | 2.902 | 2.636 | 2.666 | 11,551 | -0.26(-8.85%) |
Apr 08, 2009 | 2.628 | 3.009 | 2.598 | 2.925 | 30,620 | +0.24(+8.78%) |
Apr 07, 2009 | 2.579 | 2.697 | 2.575 | 2.689 | 19,418 | +0.07(+2.62%) |
Apr 06, 2009 | 2.598 | 2.628 | 2.461 | 2.621 | 15,265 | -0.01(-0.29%) |
Apr 03, 2009 | 2.544 | 2.643 | 2.461 | 2.628 | 4,226 | +0.02(+0.58%) |
Apr 02, 2009 | 2.605 | 2.686 | 2.483 | 2.613 | 17,591 | +0.02(+0.88%) |
Apr 01, 2009 | 2.651 | 2.651 | 2.590 | 2.590 | 5,579 | -0.08(-2.86%) |
Mar 31, 2009 | 2.712 | 2.712 | 2.552 | 2.666 | 17,424 | +0.19(+7.69%) |
Mar 30, 2009 | 2.438 | 2.514 | 2.438 | 2.476 | 4,535 | -0.20(-7.40%) |
Mar 26, 2009 | 2.517 | 2.674 | 2.517 | 2.674 | 9,271 | +0.09(+3.54%) |
Mar 25, 2009 | 2.582 | 2.582 | 2.575 | 2.582 | 3,150 | -0.03(-1.17%) |
Mar 24, 2009 | 2.369 | 2.621 | 2.369 | 2.613 | 8,623 | +0.30(+12.83%) |
Mar 23, 2009 | 2.453 | 2.552 | 2.316 | 2.316 | 15,363 | -0.14(-5.88%) |
Mar 20, 2009 | 2.697 | 2.697 | 2.461 | 2.461 | 3,636 | -0.25(-9.27%) |
Mar 19, 2009 | 2.392 | 2.834 | 2.392 | 2.712 | 31,977 | +0.28(+11.60%) |
Mar 18, 2009 | 2.461 | 2.506 | 2.392 | 2.430 | 6,807 | -0.15(-5.90%) |
Mar 17, 2009 | 2.438 | 2.651 | 2.438 | 2.582 | 12,059 | +0.14(+5.61%) |
Mar 16, 2009 | 2.826 | 2.826 | 2.445 | 2.445 | 11,198 | -0.47(-16.19%) |
Mar 13, 2009 | 2.742 | 2.918 | 2.720 | 2.918 | 17,617 | +0.17(+6.09%) |
Mar 12, 2009 | 2.331 | 2.803 | 2.331 | 2.750 | 20,356 | +0.40(+17.02%) |
Mar 11, 2009 | 2.384 | 2.445 | 2.331 | 2.350 | 4,136 | -0.26(-10.06%) |
Mar 10, 2009 | 2.087 | 2.613 | 2.087 | 2.613 | 17,778 | +0.46(+21.63%) |
Mar 09, 2009 | 2.133 | 2.179 | 2.064 | 2.148 | 14,920 | +0.02(+0.71%) |
Mar 06, 2009 | 2.133 | 2.202 | 2.095 | 2.133 | 9,510 | -0.07(-3.11%) |
Mar 05, 2009 | 2.346 | 2.346 | 2.133 | 2.202 | 6,826 | +0.03(+1.40%) |
Mar 04, 2009 | 2.148 | 2.171 | 2.133 | 2.171 | 2,873 | -0.10(-4.36%) |
Mar 02, 2009 | 2.224 | 2.415 | 2.217 | 2.270 | 25,303 | -0.08(-3.25%) |
Feb 27, 2009 | 2.324 | 2.392 | 2.270 | 2.346 | 9,987 | +0.05(+2.33%) |
Feb 26, 2009 | 2.362 | 2.392 | 2.255 | 2.293 | 13,998 | +0.04(+1.69%) |
Feb 25, 2009 | 2.293 | 2.567 | 2.118 | 2.255 | 3,651 | -0.10(-4.21%) |
Feb 24, 2009 | 2.377 | 2.621 | 2.285 | 2.354 | 51,392 | -0.02(-0.96%) |
Feb 23, 2009 | 2.110 | 2.377 | 2.110 | 2.377 | 9,259 | +0.27(+13.04%) |
Feb 20, 2009 | 2.704 | 2.742 | 2.103 | 2.103 | 36,085 | -0.21(-8.91%) |
Feb 19, 2009 | 2.346 | 2.567 | 2.308 | 2.308 | 12,079 | -0.05(-2.26%) |
Feb 18, 2009 | 2.544 | 2.544 | 2.362 | 2.362 | 6,870 | -0.18(-7.19%) |
Feb 17, 2009 | 2.674 | 2.849 | 2.483 | 2.544 | 19,991 | -0.30(-10.70%) |
Feb 13, 2009 | 2.742 | 3.001 | 2.742 | 2.849 | 41,706 | +0.18(+6.86%) |
Feb 12, 2009 | 2.857 | 3.032 | 2.605 | 2.666 | 43,948 | -0.30(-10.03%) |
Feb 11, 2009 | 2.537 | 3.047 | 2.537 | 2.963 | 13,643 | +0.13(+4.46%) |
Feb 10, 2009 | 2.811 | 3.024 | 2.742 | 2.837 | 51,727 | +0.20(+7.63%) |
Feb 09, 2009 | 2.552 | 2.887 | 2.552 | 2.636 | 39,022 | +0.03(+1.17%) |
Feb 06, 2009 | 2.468 | 2.720 | 2.468 | 2.605 | 16,995 | +0.08(+3.32%) |
Feb 05, 2009 | 2.483 | 2.697 | 2.430 | 2.522 | 15,123 | -0.03(-1.19%) |
Feb 04, 2009 | 2.750 | 2.750 | 2.362 | 2.552 | 25,864 | -0.14(-5.10%) |
Feb 03, 2009 | 2.781 | 2.781 | 2.438 | 2.689 | 10,710 | -0.02(-0.56%) |
Feb 02, 2009 | 2.628 | 2.857 | 2.392 | 2.704 | 29,900 | +0.08(+2.90%) |
Jan 30, 2009 | 2.666 | 2.918 | 2.598 | 2.628 | 30,632 | -0.01(-0.29%) |
Jan 29, 2009 | 2.781 | 2.971 | 2.567 | 2.636 | 50,280 | -0.27(-9.19%) |
Jan 28, 2009 | 2.994 | 3.283 | 2.788 | 2.902 | 48,064 | +0.11(+4.10%) |
Jan 27, 2009 | 2.781 | 3.299 | 2.758 | 2.788 | 75,255 | -0.26(-8.50%) |
Jan 26, 2009 | 3.070 | 3.070 | 2.750 | 3.047 | 33,811 | +0.07(+2.30%) |
Jan 23, 2009 | 2.979 | 3.245 | 2.887 | 2.979 | 41,131 | +0.02(+0.77%) |
Jan 22, 2009 | 2.841 | 3.314 | 2.834 | 2.956 | 59,453 | -0.24(-7.62%) |
Jan 21, 2009 | 3.055 | 3.199 | 2.819 | 3.199 | 54,473 | +0.00(+0.00%) |
Jan 20, 2009 | 3.131 | 3.329 | 2.979 | 3.199 | 45,964 | -0.05(-1.41%) |
Jan 16, 2009 | 3.001 | 3.535 | 3.001 | 3.245 | 43,522 | -0.18(-5.33%) |
Jan 15, 2009 | 3.489 | 3.489 | 3.009 | 3.428 | 40,763 | +0.20(+6.13%) |
Jan 14, 2009 | 3.352 | 3.641 | 2.956 | 3.230 | 65,149 | -0.00(-0.12%) |
Jan 13, 2009 | 3.558 | 3.565 | 3.097 | 3.234 | 19,802 | -0.41(-11.19%) |
Jan 12, 2009 | 3.634 | 3.763 | 3.558 | 3.641 | 14,968 | -0.11(-2.85%) |
Jan 09, 2009 | 3.428 | 3.771 | 3.276 | 3.748 | 35,086 | +0.13(+3.58%) |
Jan 08, 2009 | 3.436 | 3.740 | 3.238 | 3.618 | 16,454 | +0.04(+1.06%) |
Jan 07, 2009 | 3.481 | 3.580 | 3.390 | 3.580 | 8,533 | -0.08(-2.28%) |
Jan 06, 2009 | 3.451 | 3.740 | 3.451 | 3.664 | 18,960 | +0.24(+6.89%) |
Jan 05, 2009 | 3.172 | 3.778 | 3.161 | 3.428 | 36,363 | +0.11(+3.45%) |
Jan 02, 2009 | 3.205 | 3.337 | 3.184 | 3.314 | 17,485 | +0.24(+7.67%) |
Dec 31, 2008 | 2.963 | 3.078 | 2.948 | 3.078 | 9,724 | +0.11(+3.86%) |
Dec 30, 2008 | 2.849 | 2.986 | 2.849 | 2.963 | 5,841 | +0.08(+2.91%) |
Dec 29, 2008 | 3.108 | 3.108 | 2.880 | 2.880 | 10,022 | -0.26(-8.25%) |
Dec 26, 2008 | 2.986 | 3.199 | 2.986 | 3.139 | 29,247 | +0.13(+4.30%) |
Dec 24, 2008 | 2.819 | 3.009 | 2.819 | 3.009 | 2,826 | +0.01(+0.25%) |
Dec 23, 2008 | 3.199 | 3.199 | 2.933 | 3.001 | 11,925 | -0.18(-5.74%) |
Dec 22, 2008 | 3.276 | 3.276 | 3.047 | 3.184 | 13,745 | -0.07(-2.11%) |
Dec 19, 2008 | 3.131 | 3.276 | 3.122 | 3.253 | 33,917 | +0.14(+4.40%) |
Dec 18, 2008 | 3.055 | 3.116 | 2.933 | 3.116 | 3,872 | -0.06(-1.92%) |
Dec 17, 2008 | 2.819 | 3.344 | 2.819 | 3.177 | 36,807 | +0.14(+4.77%) |
Dec 16, 2008 | 2.819 | 3.039 | 2.819 | 3.032 | 31,242 | +0.18(+6.13%) |
Dec 15, 2008 | 2.689 | 3.009 | 2.590 | 2.857 | 74,067 | +0.08(+3.02%) |
Dec 12, 2008 | 2.522 | 2.773 | 2.522 | 2.773 | 18,194 | +0.16(+6.12%) |
Dec 11, 2008 | 2.506 | 2.613 | 2.445 | 2.613 | 15,148 | +0.13(+5.21%) |
Dec 10, 2008 | 2.552 | 2.582 | 2.483 | 2.483 | 6,445 | -0.01(-0.31%) |
Dec 09, 2008 | 2.567 | 2.598 | 2.483 | 2.491 | 11,916 | -0.20(-7.56%) |
Dec 08, 2008 | 2.567 | 2.712 | 2.506 | 2.695 | 10,979 | +0.10(+4.04%) |
Dec 05, 2008 | 2.422 | 2.590 | 2.339 | 2.590 | 28,919 | +0.20(+8.28%) |
Dec 04, 2008 | 2.666 | 2.666 | 2.384 | 2.392 | 58,787 | -0.26(-9.77%) |
Dec 03, 2008 | 2.567 | 2.651 | 2.384 | 2.651 | 18,904 | +0.13(+5.14%) |
Dec 02, 2008 | 2.544 | 2.544 | 2.415 | 2.522 | 8,120 | +0.00(+0.00%) |
Dec 01, 2008 | 2.384 | 2.522 | 2.384 | 2.522 | 14,015 | +0.15(+6.43%) |
Nov 28, 2008 | 2.384 | 2.384 | 2.316 | 2.369 | 2,326 | -0.11(-4.60%) |
Nov 26, 2008 | 2.331 | 2.483 | 2.331 | 2.483 | 8,276 | +0.06(+2.52%) |
Nov 25, 2008 | 2.438 | 2.438 | 2.316 | 2.422 | 8,627 | +0.00(+0.00%) |
Nov 24, 2008 | 2.232 | 2.438 | 2.209 | 2.422 | 17,816 | +0.30(+13.98%) |
Nov 21, 2008 | 2.003 | 2.438 | 2.003 | 2.125 | 23,308 | +0.09(+4.49%) |
Nov 20, 2008 | 2.323 | 2.362 | 2.034 | 2.034 | 15,457 | -0.40(-16.30%) |
Nov 19, 2008 | 2.666 | 2.666 | 2.400 | 2.430 | 11,554 | -0.30(-10.89%) |
Nov 18, 2008 | 2.552 | 2.727 | 2.506 | 2.727 | 16,957 | +0.12(+4.68%) |
Nov 17, 2008 | 2.476 | 2.811 | 2.476 | 2.605 | 8,684 | -0.01(-0.29%) |
Nov 14, 2008 | 2.552 | 2.613 | 2.400 | 2.613 | 5,907 | +0.00(+0.07%) |
Nov 13, 2008 | 2.422 | 2.803 | 2.400 | 2.611 | 24,269 | +0.14(+5.79%) |
Nov 12, 2008 | 2.628 | 2.628 | 2.468 | 2.468 | 9,716 | -0.18(-6.63%) |
Nov 11, 2008 | 2.674 | 2.689 | 2.621 | 2.643 | 6,731 | -0.13(-4.67%) |
Nov 10, 2008 | 2.765 | 2.872 | 2.720 | 2.773 | 8,669 | -0.24(-8.08%) |
Nov 07, 2008 | 3.017 | 3.085 | 2.918 | 3.017 | 69,849 | +0.00(+0.00%) |
Nov 06, 2008 | 3.184 | 3.199 | 2.880 | 3.017 | 9,813 | -0.32(-9.59%) |
Nov 05, 2008 | 3.238 | 3.337 | 3.024 | 3.337 | 12,209 | +0.08(+2.34%) |
Nov 04, 2008 | 3.299 | 3.337 | 3.154 | 3.260 | 25,886 | +0.09(+2.88%) |
Nov 03, 2008 | 3.161 | 3.230 | 2.674 | 3.169 | 15,736 | +0.01(+0.24%) |
Oct 31, 2008 | 2.963 | 3.161 | 2.963 | 3.161 | 22,184 | +0.21(+6.96%) |
Oct 30, 2008 | 2.887 | 2.971 | 2.750 | 2.956 | 31,831 | +0.05(+1.84%) |
Oct 29, 2008 | 2.666 | 3.192 | 2.640 | 2.902 | 69,888 | +0.57(+24.51%) |
Oct 28, 2008 | 2.362 | 2.453 | 2.301 | 2.331 | 16,389 | -0.03(-1.29%) |
Oct 27, 2008 | 2.491 | 2.514 | 2.285 | 2.362 | 41,110 | -0.23(-8.82%) |
Oct 24, 2008 | 2.697 | 2.697 | 2.576 | 2.590 | 6,780 | -0.09(-3.41%) |
Oct 23, 2008 | 2.608 | 2.712 | 2.605 | 2.681 | 10,369 | +0.12(+4.76%) |
Oct 22, 2008 | 2.514 | 2.590 | 2.514 | 2.560 | 9,824 | -0.05(-1.75%) |
Oct 21, 2008 | 2.803 | 2.841 | 2.552 | 2.605 | 12,602 | +0.00(+0.00%) |
Oct 20, 2008 | 2.758 | 2.758 | 2.362 | 2.605 | 24,975 | -0.05(-2.01%) |
Oct 17, 2008 | 2.285 | 2.666 | 2.285 | 2.659 | 36,552 | +0.39(+17.11%) |
Oct 16, 2008 | 2.202 | 2.270 | 2.163 | 2.270 | 35,892 | +0.14(+6.43%) |
Oct 15, 2008 | 2.064 | 2.179 | 1.775 | 2.133 | 28,854 | +0.07(+3.32%) |
Oct 14, 2008 | 2.308 | 2.323 | 2.064 | 2.064 | 34,482 | -0.05(-2.17%) |
Oct 13, 2008 | 1.920 | 2.209 | 1.920 | 2.110 | 10,331 | +0.22(+11.70%) |
Oct 10, 2008 | 1.817 | 1.943 | 1.714 | 1.889 | 34,671 | -0.08(-4.25%) |
Oct 09, 2008 | 2.003 | 2.072 | 1.775 | 1.973 | 38,107 | -0.06(-3.00%) |
Oct 08, 2008 | 2.141 | 2.167 | 1.934 | 2.034 | 32,305 | -0.25(-11.00%) |
Oct 07, 2008 | 2.202 | 2.339 | 2.095 | 2.285 | 220,556 | +0.19(+9.09%) |
Oct 06, 2008 | 2.293 | 2.369 | 2.095 | 2.095 | 40,844 | -0.27(-11.29%) |
Oct 03, 2008 | 2.384 | 2.552 | 2.346 | 2.362 | 8,574 | -0.11(-4.32%) |
Oct 02, 2008 | 2.598 | 2.598 | 2.438 | 2.468 | 9,615 | -0.22(-8.22%) |
Oct 01, 2008 | 2.666 | 2.902 | 2.666 | 2.689 | 15,953 | +0.15(+6.01%) |
Sep 30, 2008 | 2.331 | 2.704 | 2.293 | 2.537 | 65,579 | +0.37(+16.84%) |
Sep 29, 2008 | 3.009 | 3.402 | 2.148 | 2.171 | 68,960 | -0.84(-27.85%) |
Sep 26, 2008 | 3.017 | 3.085 | 3.009 | 3.009 | 10,764 | -0.15(-4.82%) |
Sep 25, 2008 | 3.085 | 3.199 | 3.047 | 3.161 | 8,239 | +0.08(+2.47%) |
Sep 24, 2008 | 3.215 | 3.222 | 3.055 | 3.085 | 24,222 | -0.19(-5.81%) |
Sep 23, 2008 | 3.398 | 3.428 | 3.169 | 3.276 | 21,461 | -0.03(-0.92%) |
Sep 22, 2008 | 3.116 | 3.420 | 3.116 | 3.306 | 24,919 | -0.04(-1.30%) |
Sep 19, 2008 | 3.306 | 3.428 | 3.162 | 3.350 | 18,867 | +0.36(+11.88%) |
Sep 18, 2008 | 3.324 | 3.324 | 2.994 | 2.994 | 22,229 | -0.00(-0.12%) |
Sep 17, 2008 | 3.261 | 3.329 | 2.971 | 2.998 | 48,378 | -0.34(-10.16%) |
Sep 16, 2008 | 3.352 | 3.390 | 3.314 | 3.337 | 3,688 | -0.01(-0.23%) |
Sep 15, 2008 | 3.428 | 3.428 | 3.276 | 3.344 | 21,142 | -0.22(-6.20%) |
Sep 12, 2008 | 3.657 | 3.657 | 3.565 | 3.565 | 9,417 | -0.07(-1.89%) |
Sep 11, 2008 | 3.634 | 3.786 | 3.481 | 3.634 | 18,824 | -0.02(-0.45%) |
Sep 10, 2008 | 3.756 | 3.763 | 3.650 | 3.650 | 13,170 | -0.12(-3.20%) |
Sep 09, 2008 | 3.855 | 3.855 | 3.771 | 3.771 | 9,993 | -0.07(-1.79%) |
Sep 08, 2008 | 3.839 | 3.916 | 3.771 | 3.839 | 12,145 | -0.01(-0.20%) |
Sep 05, 2008 | 3.931 | 3.931 | 3.847 | 3.847 | 5,606 | -0.08(-1.94%) |
Sep 04, 2008 | 3.961 | 3.984 | 3.923 | 3.923 | 6,434 | -0.11(-2.65%) |
Sep 03, 2008 | 3.984 | 4.030 | 3.984 | 4.030 | 3,094 | +0.03(+0.76%) |
Sep 02, 2008 | 3.999 | 4.068 | 3.961 | 3.999 | 6,520 | -0.04(-0.95%) |
Aug 29, 2008 | 4.015 | 4.037 | 4.007 | 4.037 | 4,137 | +0.08(+1.92%) |
Aug 28, 2008 | 3.916 | 3.984 | 3.893 | 3.961 | 2,985 | +0.05(+1.17%) |
Aug 27, 2008 | 4.021 | 4.091 | 3.916 | 3.916 | 3,985 | +0.04(+0.98%) |
Aug 26, 2008 | 3.943 | 3.943 | 3.847 | 3.877 | 4,331 | +0.02(+0.39%) |
Aug 25, 2008 | 3.916 | 3.923 | 3.824 | 3.862 | 18,903 | -0.04(-0.98%) |
Aug 22, 2008 | 3.931 | 3.931 | 3.893 | 3.900 | 6,492 | -0.01(-0.19%) |
Aug 21, 2008 | 4.110 | 4.114 | 3.885 | 3.908 | 23,002 | -0.19(-4.65%) |
Aug 20, 2008 | 4.228 | 4.243 | 3.923 | 4.098 | 63,422 | -0.19(-4.44%) |
Aug 19, 2008 | 4.327 | 4.456 | 4.236 | 4.289 | 15,109 | -0.05(-1.23%) |
Aug 18, 2008 | 4.487 | 4.495 | 4.335 | 4.342 | 11,549 | -0.07(-1.55%) |
Aug 15, 2008 | 4.510 | 4.510 | 4.380 | 4.411 | 5,097 | -0.16(-3.50%) |
Aug 14, 2008 | 4.533 | 4.571 | 4.388 | 4.571 | 64,152 | +0.01(+0.17%) |
Aug 13, 2008 | 4.555 | 4.571 | 4.456 | 4.563 | 32,416 | +0.07(+1.53%) |
Aug 12, 2008 | 4.380 | 4.624 | 4.331 | 4.495 | 51,178 | +0.11(+2.61%) |
Aug 11, 2008 | 4.380 | 4.685 | 4.327 | 4.380 | 80,459 | +0.09(+2.13%) |
Aug 08, 2008 | 4.037 | 4.289 | 4.037 | 4.289 | 44,777 | +0.24(+5.83%) |
Aug 07, 2008 | 4.007 | 4.144 | 3.999 | 4.053 | 38,462 | -0.13(-3.10%) |
Aug 06, 2008 | 3.999 | 4.182 | 3.946 | 4.182 | 39,754 | +0.19(+4.77%) |
Aug 05, 2008 | 3.893 | 3.992 | 3.832 | 3.992 | 19,460 | +0.10(+2.54%) |
Aug 04, 2008 | 3.938 | 4.053 | 3.519 | 3.893 | 64,099 | -0.21(-5.19%) |
Aug 01, 2008 | 3.992 | 4.136 | 3.923 | 4.106 | 18,272 | +0.11(+2.67%) |
Jul 31, 2008 | 3.988 | 4.022 | 3.954 | 3.999 | 22,841 | -0.06(-1.50%) |
Jul 30, 2008 | 3.923 | 4.144 | 3.771 | 4.060 | 22,782 | +0.14(+3.49%) |
Jul 29, 2008 | 3.923 | 3.954 | 3.771 | 3.923 | 38,240 | +0.04(+0.98%) |
Jul 28, 2008 | 3.946 | 4.022 | 3.862 | 3.885 | 47,610 | +0.02(+0.59%) |
Jul 25, 2008 | 3.900 | 4.304 | 3.862 | 3.862 | 168,112 | +0.72(+23.06%) |
Jul 24, 2008 | 3.123 | 3.161 | 3.062 | 3.139 | 25,991 | +0.02(+0.49%) |
Jul 23, 2008 | 3.108 | 3.161 | 3.055 | 3.123 | 36,887 | +0.01(+0.24%) |
Jul 22, 2008 | 3.047 | 3.154 | 3.017 | 3.116 | 30,458 | +0.04(+1.24%) |
Jul 21, 2008 | 3.085 | 3.131 | 3.024 | 3.078 | 17,267 | -0.03(-0.98%) |
Jul 18, 2008 | 3.055 | 3.116 | 2.925 | 3.108 | 15,568 | +0.14(+4.62%) |
Jul 17, 2008 | 3.047 | 3.184 | 2.918 | 2.971 | 37,340 | +0.08(+2.63%) |
Jul 16, 2008 | 2.986 | 3.085 | 2.864 | 2.895 | 37,412 | -0.18(-5.71%) |
Jul 15, 2008 | 3.123 | 3.192 | 3.017 | 3.070 | 24,115 | -0.06(-1.95%) |
Jul 14, 2008 | 3.314 | 3.314 | 3.055 | 3.131 | 18,001 | -0.02(-0.48%) |
Jul 11, 2008 | 3.321 | 3.321 | 3.070 | 3.146 | 43,324 | -0.26(-7.61%) |
Jul 10, 2008 | 3.428 | 3.513 | 3.314 | 3.405 | 13,993 | -0.02(-0.67%) |
Jul 09, 2008 | 3.291 | 3.428 | 3.291 | 3.428 | 6,353 | +0.14(+4.17%) |
Jul 08, 2008 | 3.215 | 3.306 | 3.184 | 3.291 | 17,694 | +0.02(+0.60%) |
Jul 07, 2008 | 3.238 | 3.306 | 3.146 | 3.271 | 23,681 | -0.02(-0.60%) |
Jul 04, 2008 | 3.297 | 3.344 | 3.260 | 3.291 | 4,620 | +0.00(+0.00%) |
Jul 03, 2008 | 3.297 | 3.344 | 3.260 | 3.291 | 4,620 | +0.03(+0.93%) |
Jul 02, 2008 | 3.352 | 3.352 | 3.184 | 3.260 | 13,141 | -0.18(-5.31%) |
Jul 01, 2008 | 3.527 | 3.527 | 3.192 | 3.443 | 21,804 | -0.23(-6.22%) |
Jun 30, 2008 | 3.756 | 3.756 | 3.512 | 3.672 | 4,690 | +0.11(+3.21%) |
Jun 27, 2008 | 3.809 | 3.809 | 3.535 | 3.558 | 14,676 | -0.19(-5.08%) |
Jun 26, 2008 | 3.885 | 3.954 | 3.618 | 3.748 | 36,264 | -0.18(-4.65%) |
Jun 25, 2008 | 4.053 | 4.053 | 3.893 | 3.931 | 17,730 | -0.16(-3.91%) |
Jun 24, 2008 | 4.053 | 4.121 | 4.015 | 4.091 | 5,550 | -0.04(-0.92%) |
Jun 23, 2008 | 4.180 | 4.182 | 4.037 | 4.129 | 23,498 | -0.01(-0.18%) |
Jun 20, 2008 | 4.190 | 4.190 | 4.121 | 4.136 | 6,957 | -0.05(-1.27%) |
Jun 19, 2008 | 4.197 | 4.236 | 4.114 | 4.190 | 30,500 | -0.01(-0.18%) |
Jun 18, 2008 | 4.236 | 4.236 | 4.197 | 4.197 | 20,336 | +0.00(+0.00%) |
Jun 17, 2008 | 4.197 | 4.281 | 4.197 | 4.197 | 13,688 | -0.02(-0.54%) |
Jun 16, 2008 | 4.190 | 4.258 | 4.190 | 4.220 | 26,048 | -0.04(-0.89%) |
Jun 13, 2008 | 4.266 | 4.296 | 4.197 | 4.258 | 7,012 | +0.02(+0.36%) |
Jun 12, 2008 | 4.190 | 4.266 | 4.190 | 4.243 | 14,337 | +0.05(+1.27%) |
Jun 11, 2008 | 4.319 | 4.327 | 4.190 | 4.190 | 6,104 | -0.03(-0.72%) |
Jun 10, 2008 | 4.243 | 4.571 | 4.190 | 4.220 | 11,165 | -0.11(-2.46%) |
Jun 09, 2008 | 4.190 | 4.357 | 4.190 | 4.327 | 20,140 | +0.11(+2.71%) |
Jun 06, 2008 | 4.365 | 4.380 | 4.197 | 4.213 | 6,957 | -0.15(-3.49%) |
Jun 05, 2008 | 4.266 | 4.365 | 4.266 | 4.365 | 5,509 | +0.00(+0.00%) |
Jun 04, 2008 | 4.365 | 4.487 | 4.213 | 4.365 | 19,099 | +0.09(+2.14%) |
Jun 03, 2008 | 4.319 | 4.357 | 4.197 | 4.274 | 45,915 | -0.09(-2.09%) |