Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.000 | 2.150 | 1.910 | 2.000 | 150,750 | +0.00(+0.00%) |
Apr 29, 2009 | 1.870 | 2.000 | 1.865 | 2.000 | 16,480 | +0.13(+6.95%) |
Apr 28, 2009 | 1.860 | 2.000 | 1.860 | 1.870 | 9,300 | -0.04(-2.09%) |
Apr 27, 2009 | 1.990 | 1.990 | 1.622 | 1.910 | 8,546 | +0.12(+6.70%) |
Apr 24, 2009 | 1.820 | 1.920 | 1.780 | 1.790 | 29,650 | -0.16(-8.21%) |
Apr 23, 2009 | 2.000 | 2.000 | 1.880 | 1.950 | 18,662 | +0.00(+0.00%) |
Apr 22, 2009 | 1.550 | 2.050 | 1.490 | 1.950 | 784,516 | +0.35(+21.87%) |
Apr 21, 2009 | 1.670 | 1.670 | 1.550 | 1.600 | 31,550 | -0.10(-5.88%) |
Apr 20, 2009 | 1.660 | 1.700 | 1.660 | 1.700 | 2,300 | +0.00(+0.00%) |
Apr 17, 2009 | 1.770 | 1.770 | 1.690 | 1.700 | 30,200 | +0.00(+0.00%) |
Apr 16, 2009 | 1.770 | 1.770 | 1.700 | 1.700 | 10,304 | +0.01(+0.59%) |
Apr 15, 2009 | 1.600 | 1.750 | 1.600 | 1.690 | 5,940 | +0.14(+9.03%) |
Apr 14, 2009 | 1.740 | 1.750 | 1.550 | 1.550 | 13,011 | -0.20(-11.43%) |
Apr 13, 2009 | 1.750 | 1.750 | 1.700 | 1.750 | 38,117 | +0.05(+2.94%) |
Apr 09, 2009 | 1.800 | 1.830 | 1.650 | 1.700 | 25,073 | -0.17(-9.09%) |
Apr 08, 2009 | 1.720 | 1.870 | 1.698 | 1.870 | 7,910 | +0.22(+13.33%) |
Apr 07, 2009 | 1.590 | 1.771 | 1.590 | 1.650 | 12,175 | -0.03(-1.79%) |
Apr 06, 2009 | 1.870 | 1.870 | 1.660 | 1.680 | 14,100 | -0.12(-6.67%) |
Apr 03, 2009 | 1.800 | 1.800 | 1.600 | 1.800 | 393,400 | +0.00(+0.00%) |
Apr 02, 2009 | 1.800 | 1.870 | 1.590 | 1.800 | 23,700 | +0.05(+2.86%) |
Apr 01, 2009 | 1.790 | 1.850 | 1.750 | 1.750 | 2,900 | -0.04(-2.23%) |
Mar 31, 2009 | 1.700 | 1.850 | 1.650 | 1.790 | 8,800 | +0.01(+0.28%) |
Mar 30, 2009 | 1.850 | 1.850 | 1.720 | 1.785 | 3,800 | +0.03(+2.00%) |
Mar 26, 2009 | 1.700 | 1.850 | 1.560 | 1.750 | 111,369 | +0.00(+0.00%) |
Mar 25, 2009 | 1.741 | 1.770 | 1.741 | 1.750 | 500 | -0.02(-1.13%) |
Mar 24, 2009 | 1.770 | 1.790 | 1.770 | 1.770 | 5,200 | +0.00(+0.00%) |
Mar 23, 2009 | 1.750 | 1.800 | 1.720 | 1.770 | 158,921 | +0.01(+0.57%) |
Mar 20, 2009 | 1.760 | 1.760 | 1.760 | 1.760 | 100 | -0.04(-2.22%) |
Mar 19, 2009 | 1.790 | 1.850 | 1.670 | 1.800 | 29,314 | -0.05(-2.70%) |
Mar 18, 2009 | 1.840 | 1.850 | 1.840 | 1.850 | 700 | +0.04(+2.21%) |
Mar 17, 2009 | 1.770 | 1.810 | 1.770 | 1.810 | 8,300 | +0.02(+1.12%) |
Mar 16, 2009 | 1.710 | 1.800 | 1.550 | 1.790 | 10,907 | -0.01(-0.55%) |
Mar 13, 2009 | 1.770 | 1.810 | 1.590 | 1.800 | 8,200 | -0.04(-2.18%) |
Mar 12, 2009 | 1.880 | 1.880 | 1.790 | 1.840 | 18,303 | +0.04(+2.22%) |
Mar 11, 2009 | 1.800 | 1.800 | 1.800 | 1.800 | 400 | -0.02(-1.10%) |
Mar 10, 2009 | 1.570 | 1.870 | 1.570 | 1.820 | 9,600 | +0.27(+17.42%) |
Mar 09, 2009 | 1.420 | 1.580 | 1.420 | 1.550 | 9,400 | +0.01(+0.65%) |
Mar 06, 2009 | 1.410 | 1.540 | 1.250 | 1.540 | 222,153 | +0.28(+22.22%) |
Mar 05, 2009 | 1.350 | 1.350 | 1.260 | 1.260 | 200 | -0.14(-10.00%) |
Mar 04, 2009 | 1.160 | 1.400 | 1.160 | 1.400 | 6,900 | +0.15(+12.00%) |
Mar 02, 2009 | 1.310 | 1.330 | 1.210 | 1.250 | 5,600 | -0.07(-5.30%) |
Feb 27, 2009 | 1.390 | 1.460 | 1.250 | 1.320 | 416,968 | -0.06(-4.35%) |
Feb 26, 2009 | 1.550 | 1.550 | 1.310 | 1.380 | 22,950 | -0.12(-8.00%) |
Feb 25, 2009 | 1.570 | 1.730 | 1.252 | 1.500 | 48,074 | -0.18(-10.71%) |
Feb 24, 2009 | 1.630 | 1.790 | 1.600 | 1.680 | 3,300 | -0.07(-4.00%) |
Feb 23, 2009 | 1.810 | 1.810 | 1.510 | 1.750 | 4,250 | -0.04(-2.23%) |
Feb 20, 2009 | 1.790 | 1.790 | 1.790 | 1.790 | 189 | +0.02(+1.13%) |
Feb 19, 2009 | 1.700 | 1.770 | 1.270 | 1.770 | 23,952 | +0.07(+4.12%) |
Feb 18, 2009 | 1.750 | 1.756 | 1.700 | 1.700 | 8,636 | -0.01(-0.58%) |
Feb 17, 2009 | 1.910 | 1.910 | 1.710 | 1.710 | 16,620 | -0.24(-12.31%) |
Feb 13, 2009 | 1.990 | 2.000 | 1.950 | 1.950 | 14,273 | -0.05(-2.50%) |
Feb 12, 2009 | 1.900 | 2.000 | 1.870 | 2.000 | 10,635 | +0.10(+5.26%) |
Feb 11, 2009 | 1.940 | 1.940 | 1.900 | 1.900 | 8,565 | -0.06(-3.06%) |
Feb 10, 2009 | 2.000 | 2.055 | 1.840 | 1.960 | 15,920 | +0.05(+2.62%) |
Feb 09, 2009 | 2.000 | 2.112 | 1.910 | 1.910 | 24,090 | -0.10(-4.98%) |
Feb 06, 2009 | 1.910 | 2.010 | 1.910 | 2.010 | 8,200 | +0.16(+8.65%) |
Feb 05, 2009 | 1.990 | 2.010 | 1.850 | 1.850 | 16,297 | -0.11(-5.61%) |
Feb 04, 2009 | 1.990 | 2.280 | 1.960 | 1.960 | 2,706 | -0.03(-1.51%) |
Feb 03, 2009 | 2.010 | 2.200 | 1.890 | 1.990 | 15,010 | -0.02(-1.00%) |
Feb 02, 2009 | 2.240 | 2.240 | 2.000 | 2.010 | 9,358 | -0.19(-8.64%) |
Jan 30, 2009 | 2.045 | 2.200 | 2.010 | 2.200 | 24,540 | +0.19(+9.45%) |
Jan 29, 2009 | 2.120 | 2.120 | 2.010 | 2.010 | 12,200 | -0.06(-2.90%) |
Jan 28, 2009 | 2.044 | 2.085 | 2.044 | 2.070 | 15,200 | -0.01(-0.58%) |
Jan 27, 2009 | 2.100 | 2.290 | 2.010 | 2.082 | 3,040 | +0.03(+1.56%) |
Jan 26, 2009 | 2.140 | 2.240 | 2.020 | 2.050 | 16,294 | -0.02(-0.97%) |
Jan 23, 2009 | 2.090 | 2.280 | 2.010 | 2.070 | 37,600 | -0.02(-0.96%) |
Jan 22, 2009 | 2.170 | 2.300 | 2.000 | 2.090 | 63,361 | -0.02(-0.95%) |
Jan 21, 2009 | 2.170 | 2.195 | 2.110 | 2.110 | 13,245 | -0.02(-0.94%) |
Jan 20, 2009 | 2.210 | 2.300 | 2.130 | 2.130 | 10,855 | -0.04(-1.84%) |
Jan 16, 2009 | 2.200 | 2.300 | 2.170 | 2.170 | 46,193 | +0.00(+0.00%) |
Jan 15, 2009 | 2.200 | 2.250 | 2.150 | 2.170 | 209,775 | -0.08(-3.56%) |
Jan 14, 2009 | 2.400 | 2.400 | 2.160 | 2.250 | 25,300 | -0.11(-4.66%) |
Jan 13, 2009 | 2.150 | 2.370 | 2.150 | 2.360 | 69,994 | +0.21(+9.77%) |
Jan 12, 2009 | 2.130 | 2.170 | 2.120 | 2.150 | 1,640 | -0.04(-1.83%) |
Jan 09, 2009 | 2.200 | 2.350 | 2.150 | 2.190 | 15,155 | +0.06(+2.82%) |
Jan 08, 2009 | 2.120 | 2.190 | 2.090 | 2.130 | 30,060 | +0.01(+0.47%) |
Jan 07, 2009 | 2.180 | 2.180 | 2.120 | 2.120 | 6,961 | -0.03(-1.40%) |
Jan 06, 2009 | 2.120 | 2.190 | 2.100 | 2.150 | 19,445 | +0.01(+0.47%) |
Jan 05, 2009 | 2.120 | 2.190 | 2.100 | 2.140 | 40,651 | +0.02(+1.18%) |
Jan 02, 2009 | 2.200 | 2.320 | 2.090 | 2.115 | 40,600 | -0.03(-1.63%) |
Dec 31, 2008 | 2.130 | 2.190 | 2.050 | 2.150 | 58,875 | +0.00(+0.00%) |
Dec 30, 2008 | 2.050 | 2.170 | 2.050 | 2.150 | 90,478 | +0.05(+2.38%) |
Dec 29, 2008 | 2.450 | 2.450 | 2.060 | 2.100 | 32,570 | -0.12(-5.41%) |
Dec 26, 2008 | 2.250 | 2.430 | 2.200 | 2.220 | 15,120 | -0.22(-9.02%) |
Dec 24, 2008 | 2.520 | 2.520 | 2.280 | 2.440 | 7,150 | -0.21(-7.92%) |
Dec 23, 2008 | 2.700 | 2.700 | 2.578 | 2.650 | 9,470 | -0.05(-1.85%) |
Dec 22, 2008 | 2.800 | 2.870 | 2.696 | 2.700 | 6,175 | -0.07(-2.53%) |
Dec 19, 2008 | 2.490 | 2.940 | 2.474 | 2.770 | 89,332 | +0.58(+26.48%) |
Dec 18, 2008 | 2.250 | 2.290 | 2.190 | 2.190 | 12,000 | -0.06(-2.67%) |
Dec 17, 2008 | 2.300 | 2.330 | 2.200 | 2.250 | 14,590 | -0.16(-6.64%) |
Dec 15, 2008 | 2.400 | 2.410 | 2.410 | 2.410 | 1,200 | +0.08(+3.66%) |
Dec 12, 2008 | 2.340 | 2.340 | 2.320 | 2.325 | 3,597 | -0.04(-1.90%) |
Dec 11, 2008 | 2.370 | 2.370 | 2.370 | 2.370 | 100 | -0.06(-2.47%) |
Dec 10, 2008 | 2.480 | 2.500 | 2.425 | 2.430 | 3,300 | +0.13(+5.65%) |
Dec 09, 2008 | 2.300 | 2.300 | 2.300 | 2.300 | 2,300 | -0.11(-4.56%) |
Dec 08, 2008 | 2.390 | 2.450 | 2.350 | 2.410 | 9,470 | -0.08(-3.21%) |
Dec 05, 2008 | 2.500 | 2.510 | 2.428 | 2.490 | 6,300 | -0.17(-6.39%) |
Dec 04, 2008 | 2.540 | 2.660 | 2.540 | 2.660 | 5,200 | +0.00(+0.00%) |
Dec 03, 2008 | 2.660 | 2.860 | 2.645 | 2.660 | 69,131 | -0.14(-5.00%) |
Dec 02, 2008 | 2.730 | 2.800 | 2.700 | 2.800 | 1,000 | +0.04(+1.45%) |
Dec 01, 2008 | 2.580 | 2.760 | 2.580 | 2.760 | 6,484 | -0.12(-4.17%) |
Nov 28, 2008 | 2.400 | 2.880 | 2.390 | 2.880 | 28,200 | +0.50(+21.01%) |
Nov 26, 2008 | 2.310 | 2.380 | 2.300 | 2.380 | 25,982 | -0.02(-0.83%) |
Nov 25, 2008 | 2.600 | 2.600 | 2.400 | 2.400 | 8,573 | +0.10(+4.35%) |
Nov 24, 2008 | 2.230 | 2.300 | 2.160 | 2.300 | 34,850 | +0.07(+3.14%) |
Nov 21, 2008 | 2.660 | 2.660 | 2.230 | 2.230 | 23,997 | -0.12(-5.11%) |
Nov 20, 2008 | 2.450 | 2.790 | 2.190 | 2.350 | 7,512 | -0.05(-2.08%) |
Nov 19, 2008 | 2.840 | 2.850 | 2.350 | 2.400 | 82,180 | -0.40(-14.29%) |
Nov 18, 2008 | 3.240 | 3.240 | 2.530 | 2.800 | 31,137 | -0.42(-13.04%) |
Nov 17, 2008 | 3.400 | 3.880 | 3.070 | 3.220 | 19,196 | -0.15(-4.45%) |
Nov 14, 2008 | 3.610 | 3.800 | 3.270 | 3.370 | 83,750 | -0.33(-8.92%) |
Nov 13, 2008 | 3.640 | 3.910 | 3.270 | 3.700 | 17,990 | -0.00(-0.13%) |
Nov 12, 2008 | 3.750 | 3.810 | 3.552 | 3.705 | 4,100 | -0.29(-7.37%) |
Nov 11, 2008 | 3.990 | 4.000 | 3.866 | 4.000 | 800 | +0.14(+3.63%) |
Nov 10, 2008 | 4.030 | 4.040 | 3.750 | 3.860 | 9,711 | -0.13(-3.26%) |
Nov 07, 2008 | 3.980 | 4.030 | 3.900 | 3.990 | 111,300 | +0.19(+5.00%) |
Nov 06, 2008 | 3.830 | 3.930 | 3.760 | 3.800 | 19,740 | -0.20(-5.00%) |
Nov 05, 2008 | 4.070 | 4.070 | 3.980 | 4.000 | 23,771 | +0.01(+0.25%) |
Nov 04, 2008 | 4.020 | 4.020 | 3.990 | 3.990 | 1,800 | +0.09(+2.31%) |
Nov 03, 2008 | 3.960 | 4.080 | 3.900 | 3.900 | 8,650 | -0.15(-3.70%) |
Oct 31, 2008 | 3.990 | 4.050 | 3.900 | 4.050 | 11,800 | +0.07(+1.76%) |
Oct 30, 2008 | 4.070 | 4.070 | 3.980 | 3.980 | 72,600 | -0.01(-0.25%) |
Oct 29, 2008 | 3.980 | 3.990 | 3.980 | 3.990 | 4,440 | +0.00(+0.00%) |
Oct 28, 2008 | 4.250 | 4.250 | 3.980 | 3.990 | 12,256 | -0.01(-0.25%) |
Oct 27, 2008 | 3.530 | 4.320 | 3.500 | 4.000 | 127,370 | +0.23(+6.21%) |
Oct 24, 2008 | 3.300 | 3.766 | 3.010 | 3.766 | 51,219 | +0.07(+1.78%) |
Oct 23, 2008 | 3.900 | 3.900 | 3.620 | 3.700 | 11,100 | -0.18(-4.64%) |
Oct 22, 2008 | 3.600 | 3.910 | 3.600 | 3.880 | 2,800 | -0.17(-4.20%) |
Oct 21, 2008 | 4.100 | 4.100 | 3.700 | 4.050 | 8,050 | +0.05(+1.25%) |
Oct 20, 2008 | 4.200 | 4.200 | 4.000 | 4.000 | 117,650 | -0.07(-1.72%) |
Oct 17, 2008 | 4.000 | 4.080 | 4.000 | 4.070 | 24,270 | -0.01(-0.25%) |
Oct 16, 2008 | 4.100 | 4.120 | 4.080 | 4.080 | 23,300 | +0.03(+0.74%) |
Oct 15, 2008 | 4.340 | 4.340 | 4.050 | 4.050 | 34,524 | -0.05(-1.22%) |
Oct 14, 2008 | 4.390 | 4.390 | 4.100 | 4.100 | 8,289 | -0.30(-6.82%) |
Oct 13, 2008 | 4.490 | 4.490 | 4.318 | 4.400 | 5,055 | +0.15(+3.53%) |
Oct 10, 2008 | 4.480 | 4.480 | 4.060 | 4.250 | 38,294 | -0.25(-5.56%) |
Oct 09, 2008 | 4.250 | 4.500 | 3.730 | 4.500 | 40,114 | +0.40(+9.76%) |
Oct 08, 2008 | 3.650 | 4.110 | 3.570 | 4.100 | 96,224 | -0.03(-0.73%) |
Oct 07, 2008 | 4.160 | 4.160 | 4.120 | 4.130 | 580 | +0.13(+3.25%) |
Oct 06, 2008 | 4.200 | 4.200 | 3.650 | 4.000 | 22,500 | -0.20(-4.76%) |
Oct 03, 2008 | 4.150 | 4.220 | 4.100 | 4.200 | 30,000 | +0.25(+6.24%) |
Oct 02, 2008 | 4.270 | 4.300 | 3.860 | 3.953 | 555,093 | -0.54(-11.95%) |
Oct 01, 2008 | 4.390 | 4.490 | 4.390 | 4.490 | 200 | +0.05(+1.13%) |
Sep 30, 2008 | 4.290 | 4.450 | 4.280 | 4.440 | 76,072 | +0.14(+3.22%) |
Sep 29, 2008 | 4.500 | 4.500 | 4.260 | 4.302 | 11,810 | -0.37(-7.89%) |
Sep 26, 2008 | 4.500 | 4.680 | 4.500 | 4.670 | 700 | +0.07(+1.52%) |
Sep 25, 2008 | 4.525 | 4.650 | 4.520 | 4.600 | 1,700 | +0.00(+0.00%) |
Sep 24, 2008 | 4.600 | 4.625 | 4.510 | 4.600 | 46,000 | +0.00(+0.00%) |
Sep 23, 2008 | 4.560 | 4.650 | 4.560 | 4.600 | 7,753 | -0.04(-0.86%) |
Sep 22, 2008 | 4.750 | 4.800 | 4.640 | 4.640 | 37,240 | -0.01(-0.22%) |
Sep 19, 2008 | 4.700 | 4.750 | 4.650 | 4.650 | 107,013 | +0.00(+0.00%) |
Sep 18, 2008 | 4.750 | 4.816 | 4.650 | 4.650 | 136,500 | +0.01(+0.22%) |
Sep 17, 2008 | 4.690 | 4.700 | 4.550 | 4.640 | 67,088 | -0.01(-0.22%) |
Sep 16, 2008 | 4.750 | 4.750 | 4.540 | 4.650 | 26,609 | -0.09(-1.90%) |
Sep 15, 2008 | 4.750 | 4.750 | 4.600 | 4.740 | 8,780 | -0.02(-0.42%) |
Sep 12, 2008 | 4.720 | 4.790 | 4.550 | 4.760 | 11,560 | -0.03(-0.63%) |
Sep 11, 2008 | 4.750 | 4.790 | 4.670 | 4.790 | 14,700 | +0.02(+0.42%) |
Sep 10, 2008 | 4.550 | 4.770 | 4.550 | 4.770 | 222,150 | +0.14(+3.02%) |
Sep 09, 2008 | 4.700 | 4.700 | 4.610 | 4.630 | 4,510 | -0.07(-1.49%) |
Sep 08, 2008 | 4.590 | 4.700 | 4.530 | 4.700 | 29,026 | +0.15(+3.30%) |
Sep 05, 2008 | 4.570 | 4.610 | 4.390 | 4.550 | 38,246 | +0.04(+0.89%) |
Sep 04, 2008 | 4.480 | 4.510 | 4.480 | 4.510 | 20,336 | -0.04(-0.88%) |
Sep 03, 2008 | 4.550 | 4.565 | 4.480 | 4.550 | 26,655 | +0.05(+1.11%) |
Sep 02, 2008 | 4.360 | 4.520 | 4.350 | 4.500 | 70,500 | +0.20(+4.65%) |
Aug 29, 2008 | 4.390 | 4.570 | 4.290 | 4.300 | 89,709 | -0.20(-4.44%) |
Aug 28, 2008 | 4.300 | 4.540 | 4.230 | 4.500 | 18,401 | +0.20(+4.65%) |
Aug 27, 2008 | 4.300 | 4.340 | 4.280 | 4.300 | 7,309 | +0.03(+0.70%) |
Aug 26, 2008 | 4.230 | 4.320 | 4.200 | 4.270 | 13,001 | +0.09(+2.15%) |
Aug 25, 2008 | 4.010 | 4.440 | 3.810 | 4.180 | 16,333 | -0.27(-6.07%) |
Aug 22, 2008 | 4.150 | 4.450 | 4.150 | 4.450 | 18,222 | +0.19(+4.46%) |
Aug 21, 2008 | 4.320 | 4.320 | 4.250 | 4.260 | 11,014 | -0.03(-0.70%) |
Aug 20, 2008 | 4.200 | 4.290 | 4.200 | 4.290 | 517,048 | +0.17(+4.13%) |
Aug 19, 2008 | 4.050 | 4.160 | 4.000 | 4.120 | 49,962 | +0.12(+3.00%) |
Aug 18, 2008 | 3.840 | 4.020 | 3.770 | 4.000 | 16,602 | +0.23(+6.10%) |
Aug 15, 2008 | 4.050 | 4.050 | 3.770 | 3.770 | 14,973 | -0.22(-5.51%) |
Aug 14, 2008 | 4.060 | 4.190 | 3.870 | 3.990 | 6,911 | -0.07(-1.72%) |
Aug 13, 2008 | 4.070 | 4.250 | 4.060 | 4.060 | 10,701 | -0.19(-4.47%) |
Aug 12, 2008 | 4.150 | 4.250 | 4.150 | 4.250 | 700 | -0.01(-0.23%) |
Aug 11, 2008 | 4.280 | 4.280 | 4.110 | 4.260 | 4,414 | -0.02(-0.47%) |
Aug 08, 2008 | 4.340 | 4.350 | 4.200 | 4.280 | 10,799 | -0.06(-1.38%) |
Aug 07, 2008 | 4.390 | 4.500 | 4.100 | 4.340 | 12,165 | +0.16(+3.83%) |
Aug 06, 2008 | 4.250 | 4.300 | 4.150 | 4.180 | 61,591 | -0.12(-2.79%) |
Aug 05, 2008 | 4.200 | 4.300 | 4.200 | 4.300 | 2,300 | +0.11(+2.63%) |
Aug 04, 2008 | 4.190 | 4.190 | 4.190 | 4.190 | 100 | +0.00(+0.00%) |
Aug 01, 2008 | 4.171 | 4.190 | 4.171 | 4.190 | 400 | -0.01(-0.24%) |
Jul 31, 2008 | 4.240 | 4.240 | 4.050 | 4.200 | 2,600 | +0.05(+1.20%) |
Jul 30, 2008 | 4.200 | 4.240 | 4.040 | 4.150 | 18,739 | +0.00(+0.00%) |
Jul 29, 2008 | 4.150 | 4.190 | 4.150 | 4.150 | 700 | +0.10(+2.47%) |
Jul 28, 2008 | 4.160 | 4.170 | 4.040 | 4.050 | 3,710 | -0.03(-0.74%) |
Jul 25, 2008 | 4.110 | 4.110 | 3.980 | 4.080 | 5,300 | -0.19(-4.45%) |
Jul 24, 2008 | 4.260 | 4.270 | 4.260 | 4.270 | 500 | +0.02(+0.47%) |
Jul 23, 2008 | 4.290 | 4.290 | 4.190 | 4.250 | 7,650 | -0.04(-0.93%) |
Jul 22, 2008 | 4.000 | 4.300 | 4.000 | 4.290 | 44,202 | +0.29(+7.25%) |
Jul 21, 2008 | 4.000 | 4.020 | 3.970 | 4.000 | 6,795 | +0.00(+0.00%) |
Jul 18, 2008 | 4.030 | 4.030 | 4.000 | 4.000 | 15,470 | -0.02(-0.50%) |
Jul 17, 2008 | 3.980 | 4.020 | 3.980 | 4.020 | 19,100 | +0.04(+1.01%) |
Jul 16, 2008 | 3.980 | 3.980 | 3.970 | 3.980 | 5,400 | +0.01(+0.25%) |
Jul 15, 2008 | 3.950 | 3.970 | 3.950 | 3.970 | 5,410 | +0.03(+0.76%) |
Jul 14, 2008 | 3.940 | 3.940 | 3.940 | 3.940 | 100 | -0.04(-1.01%) |
Jul 11, 2008 | 3.940 | 3.980 | 3.880 | 3.980 | 3,400 | -0.02(-0.50%) |
Jul 10, 2008 | 4.000 | 4.000 | 4.000 | 4.000 | 500 | +0.00(+0.00%) |
Jul 09, 2008 | 3.810 | 4.000 | 3.810 | 4.000 | 6,188 | +0.24(+6.38%) |
Jul 08, 2008 | 3.830 | 3.830 | 3.610 | 3.760 | 21,209 | -0.07(-1.83%) |
Jul 07, 2008 | 4.020 | 4.020 | 3.810 | 3.830 | 27,770 | -0.19(-4.73%) |
Jul 04, 2008 | 4.030 | 4.060 | 3.800 | 4.020 | 9,100 | +0.00(+0.00%) |
Jul 03, 2008 | 4.030 | 4.060 | 3.800 | 4.020 | 9,100 | -0.05(-1.23%) |
Jul 02, 2008 | 4.100 | 4.160 | 4.050 | 4.070 | 8,800 | -0.18(-4.24%) |
Jul 01, 2008 | 4.250 | 4.250 | 4.050 | 4.250 | 1,500 | -0.04(-0.93%) |
Jun 30, 2008 | 4.290 | 4.290 | 4.290 | 4.290 | 310 | -0.01(-0.23%) |
Jun 27, 2008 | 4.340 | 4.460 | 4.110 | 4.300 | 3,800 | +0.17(+4.12%) |
Jun 26, 2008 | 4.470 | 4.470 | 4.120 | 4.130 | 15,557 | -0.17(-3.95%) |
Jun 25, 2008 | 4.430 | 4.430 | 4.110 | 4.300 | 4,299 | +0.06(+1.42%) |
Jun 24, 2008 | 4.460 | 4.460 | 4.190 | 4.240 | 20,136 | -0.23(-5.14%) |
Jun 23, 2008 | 4.290 | 4.500 | 4.250 | 4.470 | 47,966 | +0.14(+3.23%) |
Jun 20, 2008 | 4.220 | 4.330 | 4.200 | 4.330 | 18,514 | +0.11(+2.61%) |
Jun 19, 2008 | 4.280 | 4.300 | 4.200 | 4.220 | 57,543 | -0.07(-1.63%) |
Jun 18, 2008 | 4.450 | 4.450 | 4.250 | 4.290 | 318,030 | -0.11(-2.50%) |
Jun 17, 2008 | 4.350 | 4.400 | 4.350 | 4.400 | 3,640 | +0.05(+1.15%) |
Jun 16, 2008 | 4.400 | 4.400 | 4.310 | 4.350 | 13,204 | -0.02(-0.46%) |
Jun 13, 2008 | 4.240 | 4.430 | 4.190 | 4.370 | 28,301 | +0.22(+5.30%) |
Jun 12, 2008 | 4.180 | 4.180 | 4.055 | 4.150 | 4,226 | -0.02(-0.47%) |
Jun 11, 2008 | 4.110 | 4.180 | 4.000 | 4.170 | 478,450 | +0.02(+0.48%) |
Jun 10, 2008 | 4.100 | 4.180 | 4.090 | 4.150 | 22,631 | -0.05(-1.19%) |
Jun 09, 2008 | 4.310 | 4.310 | 4.100 | 4.200 | 21,400 | -0.11(-2.55%) |
Jun 06, 2008 | 4.380 | 4.380 | 4.100 | 4.310 | 21,234 | -0.07(-1.60%) |
Jun 05, 2008 | 4.400 | 4.400 | 4.340 | 4.380 | 2,917 | -0.02(-0.45%) |
Jun 04, 2008 | 4.450 | 4.450 | 4.365 | 4.400 | 51,930 | -0.10(-2.22%) |
Jun 03, 2008 | 4.630 | 4.630 | 4.480 | 4.500 | 3,393 | +0.05(+1.12%) |
Jun 02, 2008 | 4.440 | 4.530 | 4.300 | 4.450 | 46,757 | +0.12(+2.77%) |
May 30, 2008 | 4.300 | 4.330 | 4.300 | 4.330 | 12,039 | -0.03(-0.69%) |
May 29, 2008 | 4.430 | 4.430 | 4.230 | 4.360 | 20,600 | -0.09(-2.02%) |
May 28, 2008 | 4.500 | 4.500 | 4.450 | 4.450 | 13,028 | -0.04(-0.89%) |
May 27, 2008 | 4.540 | 4.620 | 4.470 | 4.490 | 38,913 | -0.05(-1.10%) |
May 26, 2008 | 4.800 | 4.800 | 4.450 | 4.540 | 74,625 | +0.00(+0.00%) |
May 23, 2008 | 4.800 | 4.800 | 4.450 | 4.540 | 74,625 | -0.14(-2.99%) |
May 22, 2008 | 4.590 | 4.790 | 4.584 | 4.680 | 35,288 | +0.16(+3.54%) |
May 21, 2008 | 4.570 | 4.570 | 4.500 | 4.520 | 101,860 | +0.02(+0.44%) |
May 20, 2008 | 4.520 | 4.520 | 4.490 | 4.500 | 57,268 | +0.09(+2.04%) |
May 19, 2008 | 4.500 | 4.530 | 4.410 | 4.410 | 71,725 | -0.09(-2.00%) |
May 16, 2008 | 4.630 | 4.630 | 4.460 | 4.500 | 22,530 | -0.15(-3.23%) |
May 15, 2008 | 4.740 | 4.790 | 4.650 | 4.650 | 26,700 | -0.10(-2.11%) |
May 14, 2008 | 4.750 | 4.850 | 4.680 | 4.750 | 10,356 | -0.05(-1.04%) |
May 13, 2008 | 4.830 | 4.850 | 4.750 | 4.800 | 2,500 | +0.00(+0.00%) |
May 12, 2008 | 4.900 | 5.000 | 4.440 | 4.800 | 26,962 | +0.11(+2.35%) |
May 09, 2008 | 4.500 | 4.750 | 4.440 | 4.690 | 68,272 | +0.40(+9.32%) |
May 08, 2008 | 4.250 | 4.470 | 4.100 | 4.290 | 8,500 | +0.25(+6.19%) |
May 07, 2008 | 4.100 | 4.165 | 4.040 | 4.040 | 8,011 | -0.06(-1.46%) |
May 06, 2008 | 4.170 | 4.170 | 4.100 | 4.100 | 1,350 | -0.13(-3.07%) |
May 05, 2008 | 4.300 | 4.300 | 4.190 | 4.230 | 1,300 | +0.11(+2.67%) |
May 02, 2008 | 4.130 | 4.140 | 4.110 | 4.120 | 116,789 | +0.00(+0.00%) |