Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.110 | 2.350 | 2.050 | 2.270 | 46,427 | +0.12(+5.58%) |
Mar 30, 2009 | 2.160 | 2.160 | 2.110 | 2.150 | 9,600 | -0.10(-4.44%) |
Mar 26, 2009 | 2.180 | 2.250 | 2.110 | 2.250 | 65,775 | -0.02(-0.88%) |
Mar 25, 2009 | 2.160 | 2.270 | 2.150 | 2.270 | 77,361 | +0.10(+4.61%) |
Mar 24, 2009 | 2.150 | 2.190 | 2.126 | 2.170 | 52,350 | +0.01(+0.46%) |
Mar 23, 2009 | 2.080 | 2.190 | 2.080 | 2.160 | 73,110 | +0.08(+3.85%) |
Mar 20, 2009 | 1.910 | 2.080 | 1.910 | 2.080 | 77,041 | +0.08(+4.00%) |
Mar 19, 2009 | 1.970 | 2.020 | 1.940 | 2.000 | 89,796 | +0.10(+5.26%) |
Mar 18, 2009 | 1.810 | 1.900 | 1.740 | 1.900 | 14,752 | +0.05(+2.70%) |
Mar 17, 2009 | 1.930 | 1.930 | 1.710 | 1.850 | 21,934 | -0.04(-2.12%) |
Mar 16, 2009 | 1.840 | 1.920 | 1.840 | 1.890 | 26,762 | +0.21(+12.50%) |
Mar 13, 2009 | 1.720 | 1.740 | 1.650 | 1.680 | 318,503 | +0.00(+0.00%) |
Mar 12, 2009 | 1.670 | 1.700 | 1.650 | 1.680 | 53,006 | -0.03(-1.75%) |
Mar 11, 2009 | 1.800 | 1.830 | 1.650 | 1.710 | 38,962 | -0.05(-3.00%) |
Mar 10, 2009 | 1.770 | 1.850 | 1.700 | 1.763 | 38,502 | +0.05(+3.09%) |
Mar 09, 2009 | 1.800 | 1.800 | 1.710 | 1.710 | 9,532 | -0.15(-8.06%) |
Mar 06, 2009 | 1.800 | 1.889 | 1.720 | 1.860 | 21,333 | +0.07(+3.91%) |
Mar 05, 2009 | 1.800 | 1.850 | 1.780 | 1.790 | 14,900 | -0.04(-2.19%) |
Mar 04, 2009 | 1.780 | 1.850 | 1.770 | 1.830 | 7,651 | +0.09(+5.17%) |
Mar 02, 2009 | 1.900 | 1.970 | 1.650 | 1.740 | 37,777 | -0.16(-8.42%) |
Feb 27, 2009 | 1.970 | 2.000 | 1.900 | 1.900 | 18,122 | -0.10(-5.00%) |
Feb 26, 2009 | 2.010 | 2.030 | 1.980 | 2.000 | 64,602 | -0.10(-4.76%) |
Feb 25, 2009 | 1.990 | 2.110 | 1.950 | 2.100 | 88,370 | +0.08(+3.96%) |
Feb 24, 2009 | 1.990 | 2.030 | 1.900 | 2.020 | 10,649 | +0.01(+0.50%) |
Feb 23, 2009 | 2.000 | 2.030 | 2.000 | 2.010 | 39,374 | -0.02(-0.98%) |
Feb 20, 2009 | 1.990 | 2.030 | 1.980 | 2.030 | 52,264 | +0.01(+0.49%) |
Feb 19, 2009 | 2.000 | 2.030 | 2.000 | 2.020 | 37,682 | +0.02(+1.00%) |
Feb 18, 2009 | 1.980 | 2.070 | 1.940 | 2.000 | 52,958 | -0.02(-0.99%) |
Feb 17, 2009 | 2.090 | 2.090 | 1.850 | 2.020 | 78,010 | +0.03(+1.51%) |
Feb 13, 2009 | 1.950 | 2.090 | 1.880 | 1.990 | 105,051 | +0.00(+0.00%) |
Feb 12, 2009 | 1.980 | 2.060 | 1.900 | 1.990 | 91,832 | +0.09(+4.74%) |
Feb 11, 2009 | 1.900 | 1.960 | 1.610 | 1.900 | 66,034 | -0.07(-3.55%) |
Feb 10, 2009 | 1.980 | 1.980 | 1.740 | 1.970 | 70,961 | -0.05(-2.48%) |
Feb 09, 2009 | 2.010 | 2.050 | 2.010 | 2.020 | 241,900 | +0.01(+0.50%) |
Feb 06, 2009 | 1.940 | 2.040 | 1.940 | 2.010 | 11,950 | +0.01(+0.50%) |
Feb 05, 2009 | 1.950 | 2.030 | 1.950 | 2.000 | 26,500 | +0.00(+0.00%) |
Feb 04, 2009 | 1.950 | 2.010 | 1.950 | 2.000 | 30,688 | +0.00(+0.00%) |
Feb 03, 2009 | 1.970 | 2.050 | 1.970 | 2.000 | 96,242 | +0.00(+0.00%) |
Feb 02, 2009 | 2.000 | 2.010 | 1.910 | 2.000 | 29,201 | +0.03(+1.52%) |
Jan 30, 2009 | 1.940 | 2.000 | 1.900 | 1.970 | 238,903 | +0.05(+2.60%) |
Jan 29, 2009 | 1.820 | 1.935 | 1.815 | 1.920 | 36,152 | +0.05(+2.67%) |
Jan 28, 2009 | 1.830 | 1.910 | 1.700 | 1.870 | 193,335 | +0.03(+1.63%) |
Jan 27, 2009 | 1.800 | 1.870 | 1.770 | 1.840 | 302,405 | -0.03(-1.60%) |
Jan 26, 2009 | 1.720 | 1.870 | 1.700 | 1.870 | 38,007 | +0.12(+6.86%) |
Jan 23, 2009 | 1.730 | 1.780 | 1.700 | 1.750 | 57,425 | -0.05(-2.78%) |
Jan 22, 2009 | 1.690 | 1.850 | 1.660 | 1.800 | 35,390 | +0.11(+6.51%) |
Jan 21, 2009 | 1.690 | 1.690 | 1.650 | 1.690 | 29,026 | -0.02(-1.17%) |
Jan 20, 2009 | 1.708 | 1.710 | 1.690 | 1.710 | 6,238 | -0.02(-1.16%) |
Jan 16, 2009 | 1.720 | 1.760 | 1.700 | 1.730 | 135,355 | +0.02(+1.17%) |
Jan 15, 2009 | 1.760 | 1.760 | 1.710 | 1.710 | 12,642 | -0.01(-0.58%) |
Jan 14, 2009 | 1.800 | 1.800 | 1.720 | 1.720 | 11,085 | -0.11(-6.01%) |
Jan 13, 2009 | 1.780 | 1.980 | 1.770 | 1.830 | 14,305 | +0.01(+0.55%) |
Jan 12, 2009 | 1.830 | 1.880 | 1.820 | 1.820 | 7,470 | +0.02(+1.11%) |
Jan 09, 2009 | 1.850 | 1.850 | 1.750 | 1.800 | 10,253 | +0.00(+0.00%) |
Jan 08, 2009 | 1.880 | 1.880 | 1.770 | 1.800 | 114,815 | -0.09(-4.76%) |
Jan 07, 2009 | 1.870 | 1.990 | 1.780 | 1.890 | 42,818 | +0.01(+0.53%) |
Jan 06, 2009 | 1.900 | 1.930 | 1.830 | 1.880 | 13,045 | -0.03(-1.57%) |
Jan 05, 2009 | 1.920 | 1.950 | 1.910 | 1.910 | 16,715 | +0.04(+2.14%) |
Jan 02, 2009 | 1.780 | 1.990 | 1.780 | 1.870 | 41,409 | +0.05(+2.75%) |
Dec 31, 2008 | 1.750 | 1.844 | 1.750 | 1.820 | 41,740 | +0.03(+1.68%) |
Dec 30, 2008 | 1.760 | 1.850 | 1.750 | 1.790 | 43,832 | +0.02(+1.13%) |
Dec 29, 2008 | 1.700 | 1.910 | 1.700 | 1.770 | 51,579 | +0.02(+1.14%) |
Dec 26, 2008 | 1.680 | 1.850 | 1.680 | 1.750 | 42,135 | +0.01(+0.57%) |
Dec 24, 2008 | 1.750 | 1.750 | 1.680 | 1.740 | 4,043 | -0.01(-0.57%) |
Dec 23, 2008 | 1.650 | 1.760 | 1.640 | 1.750 | 45,988 | -0.02(-1.13%) |
Dec 22, 2008 | 1.630 | 1.800 | 1.610 | 1.770 | 75,684 | +0.17(+10.62%) |
Dec 19, 2008 | 1.450 | 1.640 | 1.420 | 1.600 | 151,158 | +0.06(+3.90%) |
Dec 18, 2008 | 1.380 | 1.540 | 1.350 | 1.540 | 2,014,038 | +0.21(+15.79%) |
Dec 17, 2008 | 1.380 | 1.390 | 1.320 | 1.330 | 26,679 | -0.03(-2.21%) |
Dec 16, 2008 | 1.330 | 1.410 | 1.308 | 1.360 | 50,446 | +0.09(+7.09%) |
Dec 15, 2008 | 1.380 | 1.390 | 1.270 | 1.270 | 27,194 | -0.05(-3.79%) |
Dec 12, 2008 | 1.290 | 1.390 | 1.290 | 1.320 | 73,610 | -0.03(-2.22%) |
Dec 11, 2008 | 1.340 | 1.440 | 1.320 | 1.350 | 84,765 | -0.05(-3.57%) |
Dec 10, 2008 | 1.200 | 1.400 | 1.190 | 1.400 | 490,731 | +0.00(+0.00%) |
Dec 09, 2008 | 1.250 | 1.400 | 1.225 | 1.400 | 294,068 | +0.13(+10.64%) |
Dec 08, 2008 | 1.390 | 1.390 | 1.250 | 1.265 | 278,449 | -0.13(-9.61%) |
Dec 05, 2008 | 1.400 | 1.400 | 1.340 | 1.400 | 38,942 | -0.04(-2.78%) |
Dec 04, 2008 | 1.440 | 1.470 | 1.410 | 1.440 | 313,702 | +0.03(+2.13%) |
Dec 03, 2008 | 1.430 | 1.470 | 1.310 | 1.410 | 45,224 | -0.02(-1.40%) |
Dec 02, 2008 | 1.390 | 1.485 | 1.390 | 1.430 | 64,005 | +0.10(+7.52%) |
Dec 01, 2008 | 1.400 | 1.400 | 1.290 | 1.330 | 28,582 | -0.16(-10.74%) |
Nov 28, 2008 | 1.400 | 1.620 | 1.360 | 1.490 | 37,416 | +0.00(+0.00%) |
Nov 26, 2008 | 1.458 | 1.540 | 1.445 | 1.490 | 169,236 | -0.02(-1.32%) |
Nov 25, 2008 | 1.400 | 1.530 | 1.400 | 1.510 | 29,725 | +0.10(+7.09%) |
Nov 24, 2008 | 1.470 | 1.520 | 1.290 | 1.410 | 126,603 | -0.09(-6.00%) |
Nov 21, 2008 | 1.500 | 1.540 | 1.480 | 1.500 | 48,116 | +0.00(+0.00%) |
Nov 20, 2008 | 1.620 | 1.620 | 1.500 | 1.500 | 45,507 | -0.13(-7.98%) |
Nov 19, 2008 | 1.720 | 1.720 | 1.620 | 1.630 | 29,950 | -0.11(-6.32%) |
Nov 18, 2008 | 1.830 | 1.840 | 1.730 | 1.740 | 28,277 | -0.16(-8.42%) |
Nov 17, 2008 | 1.800 | 1.930 | 1.800 | 1.900 | 52,874 | +0.07(+3.83%) |
Nov 14, 2008 | 1.850 | 1.860 | 1.800 | 1.830 | 9,202 | +0.02(+1.10%) |
Nov 13, 2008 | 1.650 | 1.810 | 1.650 | 1.810 | 27,008 | +0.16(+9.70%) |
Nov 12, 2008 | 1.650 | 1.740 | 1.650 | 1.650 | 28,578 | -0.10(-5.71%) |
Nov 11, 2008 | 1.800 | 1.810 | 1.750 | 1.750 | 28,687 | -0.02(-1.13%) |
Nov 10, 2008 | 1.740 | 1.780 | 1.730 | 1.770 | 29,803 | +0.11(+6.63%) |
Nov 07, 2008 | 1.780 | 1.800 | 1.660 | 1.660 | 75,468 | -0.09(-5.14%) |
Nov 06, 2008 | 1.950 | 1.950 | 1.750 | 1.750 | 28,801 | -0.23(-11.62%) |
Nov 05, 2008 | 1.970 | 2.000 | 1.950 | 1.980 | 151,289 | +0.06(+3.13%) |
Nov 04, 2008 | 2.070 | 2.179 | 1.920 | 1.920 | 53,936 | -0.06(-3.03%) |
Nov 03, 2008 | 1.990 | 2.050 | 1.910 | 1.980 | 36,427 | +0.01(+0.51%) |
Oct 31, 2008 | 2.000 | 2.060 | 1.930 | 1.970 | 177,277 | -0.07(-3.43%) |
Oct 30, 2008 | 1.500 | 2.230 | 1.420 | 2.040 | 1,380,466 | +0.57(+38.78%) |
Oct 29, 2008 | 1.600 | 1.660 | 1.400 | 1.470 | 154,323 | -0.08(-5.16%) |
Oct 28, 2008 | 1.800 | 1.875 | 1.480 | 1.550 | 246,465 | -0.25(-13.89%) |
Oct 27, 2008 | 1.800 | 1.850 | 1.800 | 1.800 | 64,444 | -0.01(-0.55%) |
Oct 24, 2008 | 1.800 | 1.900 | 1.800 | 1.810 | 73,732 | -0.09(-4.74%) |
Oct 23, 2008 | 1.990 | 2.000 | 1.870 | 1.900 | 52,416 | -0.10(-5.00%) |
Oct 22, 2008 | 2.100 | 2.150 | 1.950 | 2.000 | 40,635 | -0.15(-6.98%) |
Oct 21, 2008 | 2.200 | 2.285 | 2.110 | 2.150 | 62,486 | -0.02(-0.92%) |
Oct 20, 2008 | 2.280 | 2.400 | 2.160 | 2.170 | 114,908 | -0.09(-3.98%) |
Oct 17, 2008 | 2.050 | 2.390 | 2.050 | 2.260 | 84,825 | +0.13(+6.10%) |
Oct 16, 2008 | 2.250 | 2.250 | 1.900 | 2.130 | 100,682 | -0.14(-6.17%) |
Oct 15, 2008 | 2.510 | 2.565 | 2.160 | 2.270 | 75,752 | -0.26(-10.28%) |
Oct 14, 2008 | 2.750 | 2.770 | 2.500 | 2.530 | 204,722 | -0.32(-11.23%) |
Oct 13, 2008 | 2.700 | 2.850 | 2.670 | 2.850 | 102,025 | +0.17(+6.15%) |
Oct 10, 2008 | 2.710 | 2.950 | 2.600 | 2.685 | 129,543 | -0.17(-5.79%) |
Oct 09, 2008 | 2.940 | 2.950 | 2.700 | 2.850 | 65,205 | -0.09(-3.06%) |
Oct 08, 2008 | 2.840 | 3.000 | 2.570 | 2.940 | 100,299 | -0.06(-2.00%) |
Oct 07, 2008 | 2.890 | 3.050 | 2.700 | 3.000 | 170,002 | +0.16(+5.63%) |
Oct 06, 2008 | 2.890 | 2.900 | 2.510 | 2.840 | 90,994 | -0.15(-5.02%) |
Oct 03, 2008 | 3.010 | 3.010 | 2.890 | 2.990 | 65,654 | -0.01(-0.33%) |
Oct 02, 2008 | 2.930 | 3.020 | 2.930 | 3.000 | 25,595 | -0.01(-0.33%) |
Oct 01, 2008 | 2.950 | 3.070 | 2.950 | 3.010 | 29,181 | +0.10(+3.44%) |
Sep 30, 2008 | 2.850 | 3.090 | 2.850 | 2.910 | 29,162 | +0.06(+2.11%) |
Sep 29, 2008 | 2.990 | 3.190 | 2.750 | 2.850 | 32,606 | +0.01(+0.35%) |
Sep 26, 2008 | 2.750 | 3.060 | 2.750 | 2.840 | 75,746 | +0.04(+1.43%) |
Sep 25, 2008 | 2.940 | 2.970 | 2.780 | 2.800 | 151,105 | -0.17(-5.72%) |
Sep 24, 2008 | 3.080 | 3.090 | 2.900 | 2.970 | 24,771 | -0.10(-3.26%) |
Sep 23, 2008 | 3.090 | 3.100 | 3.020 | 3.070 | 80,480 | +0.01(+0.33%) |
Sep 22, 2008 | 3.100 | 3.100 | 2.990 | 3.060 | 32,654 | -0.11(-3.47%) |
Sep 19, 2008 | 2.850 | 3.450 | 2.850 | 3.170 | 164,193 | +0.21(+7.09%) |
Sep 18, 2008 | 3.090 | 3.100 | 2.850 | 2.960 | 56,667 | -0.10(-3.27%) |
Sep 17, 2008 | 2.930 | 3.090 | 2.900 | 3.060 | 43,163 | +0.01(+0.33%) |
Sep 16, 2008 | 2.840 | 3.070 | 2.810 | 3.050 | 40,315 | +0.14(+4.81%) |
Sep 15, 2008 | 2.950 | 3.050 | 2.700 | 2.910 | 36,846 | -0.16(-5.21%) |
Sep 12, 2008 | 2.950 | 3.120 | 2.720 | 3.070 | 100,491 | +0.11(+3.72%) |
Sep 11, 2008 | 3.020 | 3.080 | 2.860 | 2.960 | 96,286 | -0.12(-3.90%) |
Sep 10, 2008 | 3.070 | 3.190 | 3.050 | 3.080 | 23,280 | -0.05(-1.60%) |
Sep 09, 2008 | 3.150 | 3.210 | 3.080 | 3.130 | 25,564 | -0.07(-2.19%) |
Sep 08, 2008 | 3.250 | 3.250 | 3.150 | 3.200 | 32,391 | -0.04(-1.23%) |
Sep 05, 2008 | 3.200 | 3.250 | 3.170 | 3.240 | 14,025 | -0.01(-0.31%) |
Sep 04, 2008 | 3.200 | 3.380 | 3.200 | 3.250 | 26,520 | +0.05(+1.56%) |
Sep 03, 2008 | 3.160 | 3.300 | 3.160 | 3.200 | 37,927 | -0.01(-0.31%) |
Sep 02, 2008 | 3.300 | 3.300 | 3.150 | 3.210 | 15,846 | -0.04(-1.23%) |
Aug 29, 2008 | 3.400 | 3.410 | 3.250 | 3.250 | 32,097 | -0.17(-4.97%) |
Aug 28, 2008 | 3.320 | 3.420 | 3.230 | 3.420 | 15,813 | +0.03(+0.88%) |
Aug 27, 2008 | 3.350 | 3.420 | 3.170 | 3.390 | 34,259 | +0.08(+2.42%) |
Aug 26, 2008 | 3.150 | 3.310 | 3.050 | 3.310 | 32,792 | +0.21(+6.77%) |
Aug 25, 2008 | 3.330 | 3.330 | 3.050 | 3.100 | 50,732 | -0.21(-6.34%) |
Aug 22, 2008 | 3.400 | 3.400 | 3.280 | 3.310 | 12,419 | -0.10(-2.93%) |
Aug 21, 2008 | 3.220 | 3.410 | 3.160 | 3.410 | 84,440 | +0.11(+3.33%) |
Aug 20, 2008 | 3.320 | 3.390 | 3.210 | 3.300 | 58,187 | +0.05(+1.54%) |
Aug 19, 2008 | 3.130 | 3.370 | 3.120 | 3.250 | 73,918 | +0.04(+1.25%) |
Aug 18, 2008 | 3.190 | 3.220 | 3.070 | 3.210 | 29,302 | +0.07(+2.23%) |
Aug 15, 2008 | 3.100 | 3.210 | 3.060 | 3.140 | 45,342 | +0.03(+0.96%) |
Aug 14, 2008 | 2.980 | 3.150 | 2.920 | 3.110 | 235,119 | +0.11(+3.67%) |
Aug 13, 2008 | 2.890 | 3.080 | 2.890 | 3.000 | 30,160 | +0.07(+2.39%) |
Aug 12, 2008 | 2.980 | 2.980 | 2.670 | 2.930 | 77,280 | -0.06(-2.01%) |
Aug 11, 2008 | 3.010 | 3.240 | 2.850 | 2.990 | 239,223 | +0.08(+2.75%) |
Aug 08, 2008 | 2.630 | 2.930 | 2.630 | 2.910 | 88,347 | +0.24(+8.99%) |
Aug 07, 2008 | 2.750 | 2.790 | 2.540 | 2.670 | 257,872 | -0.18(-6.32%) |
Aug 06, 2008 | 2.720 | 2.880 | 2.680 | 2.850 | 57,815 | +0.09(+3.26%) |
Aug 05, 2008 | 2.680 | 2.790 | 2.600 | 2.760 | 27,370 | +0.03(+1.10%) |
Aug 04, 2008 | 2.800 | 2.900 | 2.650 | 2.730 | 55,979 | -0.07(-2.50%) |
Aug 01, 2008 | 2.810 | 2.840 | 2.730 | 2.800 | 54,651 | -0.03(-1.06%) |
Jul 31, 2008 | 2.830 | 2.900 | 2.790 | 2.830 | 28,843 | -0.07(-2.41%) |
Jul 30, 2008 | 2.920 | 2.930 | 2.800 | 2.900 | 22,154 | +0.05(+1.75%) |
Jul 29, 2008 | 2.850 | 2.920 | 2.720 | 2.850 | 28,286 | +0.09(+3.26%) |
Jul 28, 2008 | 2.880 | 2.960 | 2.760 | 2.760 | 41,524 | -0.09(-3.16%) |
Jul 25, 2008 | 2.820 | 2.940 | 2.760 | 2.850 | 41,012 | +0.08(+2.89%) |
Jul 24, 2008 | 2.770 | 2.890 | 2.760 | 2.770 | 25,503 | -0.06(-2.12%) |
Jul 23, 2008 | 2.860 | 3.010 | 2.770 | 2.830 | 89,194 | +0.02(+0.71%) |
Jul 22, 2008 | 2.700 | 2.890 | 2.670 | 2.810 | 77,235 | +0.03(+1.08%) |
Jul 21, 2008 | 2.610 | 2.830 | 2.610 | 2.780 | 77,660 | +0.20(+7.75%) |
Jul 18, 2008 | 2.710 | 2.780 | 2.510 | 2.580 | 88,987 | -0.15(-5.49%) |
Jul 17, 2008 | 2.560 | 2.790 | 2.440 | 2.730 | 88,620 | +0.21(+8.33%) |
Jul 16, 2008 | 2.480 | 2.610 | 2.420 | 2.520 | 70,901 | +0.01(+0.40%) |
Jul 15, 2008 | 2.610 | 2.640 | 2.480 | 2.510 | 151,267 | -0.12(-4.56%) |
Jul 14, 2008 | 2.660 | 2.690 | 2.630 | 2.630 | 45,043 | -0.04(-1.50%) |
Jul 11, 2008 | 2.650 | 2.780 | 2.650 | 2.670 | 105,219 | +0.01(+0.38%) |
Jul 10, 2008 | 2.700 | 2.760 | 2.630 | 2.660 | 48,287 | +0.00(+0.00%) |
Jul 09, 2008 | 2.660 | 2.840 | 2.650 | 2.660 | 121,403 | -0.04(-1.48%) |
Jul 08, 2008 | 2.690 | 2.790 | 2.640 | 2.700 | 87,320 | +0.07(+2.66%) |
Jul 07, 2008 | 2.860 | 2.860 | 2.630 | 2.630 | 73,295 | -0.19(-6.74%) |
Jul 04, 2008 | 2.710 | 2.820 | 2.660 | 2.820 | 51,261 | +0.00(+0.00%) |
Jul 03, 2008 | 2.710 | 2.820 | 2.660 | 2.820 | 51,261 | +0.08(+2.92%) |
Jul 02, 2008 | 2.730 | 2.750 | 2.630 | 2.740 | 97,429 | -0.02(-0.72%) |
Jul 01, 2008 | 2.760 | 2.860 | 2.725 | 2.760 | 122,128 | -0.05(-1.78%) |
Jun 30, 2008 | 2.900 | 3.000 | 2.800 | 2.810 | 241,285 | -0.23(-7.57%) |
Jun 27, 2008 | 3.410 | 3.490 | 2.940 | 3.040 | 4,199,715 | -0.18(-5.59%) |
Jun 26, 2008 | 2.800 | 3.240 | 2.780 | 3.220 | 204,199 | +0.29(+9.90%) |
Jun 25, 2008 | 2.850 | 2.930 | 2.850 | 2.930 | 71,989 | +0.08(+2.81%) |
Jun 24, 2008 | 2.930 | 2.970 | 2.840 | 2.850 | 136,200 | -0.11(-3.72%) |
Jun 23, 2008 | 3.060 | 3.080 | 2.960 | 2.960 | 59,854 | -0.10(-3.27%) |
Jun 20, 2008 | 3.060 | 3.150 | 3.000 | 3.060 | 206,225 | -0.02(-0.65%) |
Jun 19, 2008 | 3.080 | 3.150 | 3.030 | 3.080 | 93,149 | +0.00(+0.00%) |
Jun 18, 2008 | 3.000 | 3.130 | 3.000 | 3.080 | 129,698 | +0.07(+2.33%) |
Jun 17, 2008 | 3.090 | 3.100 | 3.000 | 3.010 | 77,309 | -0.06(-1.95%) |
Jun 16, 2008 | 3.120 | 3.120 | 3.000 | 3.070 | 167,773 | -0.05(-1.60%) |
Jun 13, 2008 | 3.170 | 3.180 | 3.090 | 3.120 | 112,862 | -0.03(-0.95%) |
Jun 12, 2008 | 3.170 | 3.190 | 3.020 | 3.150 | 187,726 | +0.00(+0.00%) |
Jun 11, 2008 | 3.160 | 3.205 | 3.130 | 3.150 | 199,116 | -0.05(-1.56%) |
Jun 10, 2008 | 3.180 | 3.230 | 3.130 | 3.200 | 109,045 | +0.00(+0.00%) |
Jun 09, 2008 | 3.210 | 3.240 | 3.070 | 3.200 | 163,693 | +0.03(+0.95%) |
Jun 06, 2008 | 3.230 | 3.290 | 3.150 | 3.170 | 122,132 | -0.07(-2.16%) |
Jun 05, 2008 | 3.060 | 3.260 | 3.060 | 3.240 | 437,902 | +0.18(+5.88%) |
Jun 04, 2008 | 3.100 | 3.150 | 3.000 | 3.060 | 131,777 | -0.05(-1.61%) |
Jun 03, 2008 | 3.140 | 3.250 | 3.100 | 3.110 | 151,555 | -0.02(-0.64%) |
Jun 02, 2008 | 3.200 | 3.220 | 3.100 | 3.130 | 99,592 | -0.09(-2.80%) |
May 30, 2008 | 3.300 | 3.366 | 3.120 | 3.220 | 174,264 | -0.08(-2.42%) |
May 29, 2008 | 3.210 | 3.420 | 3.130 | 3.300 | 181,910 | +0.14(+4.43%) |
May 28, 2008 | 3.070 | 3.270 | 3.020 | 3.160 | 713,023 | +0.11(+3.61%) |
May 27, 2008 | 2.980 | 3.310 | 2.930 | 3.050 | 679,631 | +0.13(+4.45%) |
May 26, 2008 | 2.820 | 3.000 | 2.780 | 2.920 | 644,793 | +0.00(+0.00%) |
May 23, 2008 | 2.820 | 3.000 | 2.780 | 2.920 | 644,793 | +0.08(+2.82%) |
May 22, 2008 | 2.750 | 2.850 | 2.700 | 2.840 | 68,215 | +0.13(+4.80%) |
May 21, 2008 | 2.780 | 2.900 | 2.700 | 2.710 | 149,488 | -0.02(-0.73%) |
May 20, 2008 | 2.700 | 2.840 | 2.690 | 2.730 | 118,335 | +0.02(+0.74%) |
May 19, 2008 | 2.730 | 2.760 | 2.680 | 2.710 | 127,042 | +0.00(+0.00%) |
May 16, 2008 | 2.770 | 2.770 | 2.650 | 2.710 | 105,266 | -0.01(-0.37%) |
May 15, 2008 | 2.680 | 2.740 | 2.660 | 2.720 | 40,763 | +0.03(+1.12%) |
May 14, 2008 | 2.710 | 2.750 | 2.660 | 2.690 | 99,305 | -0.03(-1.10%) |
May 13, 2008 | 2.710 | 2.740 | 2.670 | 2.720 | 54,257 | -0.03(-1.09%) |
May 12, 2008 | 2.700 | 2.780 | 2.600 | 2.750 | 132,630 | +0.06(+2.23%) |
May 09, 2008 | 2.420 | 2.730 | 2.420 | 2.690 | 201,710 | +0.03(+1.13%) |
May 08, 2008 | 2.530 | 2.700 | 2.460 | 2.660 | 518,353 | +0.15(+5.98%) |
May 07, 2008 | 2.730 | 2.740 | 2.500 | 2.510 | 236,721 | -0.19(-7.04%) |
May 06, 2008 | 2.790 | 2.800 | 2.680 | 2.700 | 229,268 | -0.08(-2.88%) |
May 05, 2008 | 2.800 | 2.850 | 2.750 | 2.780 | 267,758 | -0.03(-1.07%) |
May 02, 2008 | 3.300 | 3.370 | 2.800 | 2.810 | 606,229 | -0.63(-18.31%) |
May 01, 2008 | 3.370 | 3.540 | 3.370 | 3.440 | 77,556 | +0.07(+2.08%) |
Apr 30, 2008 | 3.410 | 3.530 | 3.350 | 3.370 | 52,623 | -0.02(-0.59%) |
Apr 29, 2008 | 3.410 | 3.440 | 3.350 | 3.390 | 40,446 | -0.08(-2.31%) |
Apr 28, 2008 | 3.600 | 3.600 | 3.460 | 3.470 | 82,810 | -0.15(-4.14%) |
Apr 25, 2008 | 3.600 | 3.640 | 3.510 | 3.620 | 68,474 | +0.04(+1.12%) |
Apr 24, 2008 | 3.530 | 3.600 | 3.480 | 3.580 | 43,069 | +0.06(+1.70%) |
Apr 23, 2008 | 3.510 | 3.680 | 3.510 | 3.520 | 33,398 | +0.03(+0.86%) |
Apr 22, 2008 | 3.550 | 3.610 | 3.440 | 3.490 | 88,115 | -0.12(-3.32%) |
Apr 21, 2008 | 3.660 | 3.670 | 3.510 | 3.610 | 68,528 | -0.09(-2.43%) |
Apr 18, 2008 | 3.730 | 3.750 | 3.550 | 3.700 | 92,539 | +0.08(+2.21%) |
Apr 17, 2008 | 3.660 | 3.750 | 3.510 | 3.620 | 97,402 | -0.10(-2.69%) |
Apr 16, 2008 | 3.470 | 3.750 | 3.350 | 3.720 | 181,336 | +0.25(+7.20%) |
Apr 15, 2008 | 3.370 | 3.470 | 3.315 | 3.470 | 48,856 | +0.12(+3.58%) |
Apr 14, 2008 | 3.350 | 3.450 | 3.250 | 3.350 | 55,213 | -0.04(-1.18%) |
Apr 11, 2008 | 3.400 | 3.570 | 3.330 | 3.390 | 89,648 | -0.22(-6.09%) |
Apr 10, 2008 | 3.470 | 3.680 | 3.450 | 3.610 | 73,829 | +0.14(+4.03%) |
Apr 09, 2008 | 3.620 | 3.750 | 3.450 | 3.470 | 184,690 | -0.16(-4.41%) |
Apr 08, 2008 | 3.380 | 3.660 | 3.310 | 3.630 | 93,908 | +0.18(+5.22%) |
Apr 07, 2008 | 3.550 | 3.550 | 3.280 | 3.450 | 192,088 | -0.20(-5.48%) |
Apr 04, 2008 | 3.430 | 3.690 | 3.430 | 3.650 | 192,135 | +0.22(+6.41%) |
Apr 03, 2008 | 3.280 | 3.440 | 3.270 | 3.430 | 108,353 | +0.00(+0.00%) |
Apr 02, 2008 | 3.200 | 3.440 | 3.180 | 3.430 | 232,872 | +0.20(+6.19%) |