Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.950 | 2.950 | 2.866 | 2.914 | 137,951 | +0.05(+1.85%) |
Apr 29, 2009 | 2.835 | 2.888 | 2.831 | 2.862 | 157,603 | +0.01(+0.31%) |
Apr 28, 2009 | 2.844 | 2.866 | 2.840 | 2.853 | 120,652 | +0.00(+0.00%) |
Apr 27, 2009 | 2.844 | 2.884 | 2.840 | 2.853 | 86,213 | +0.01(+0.47%) |
Apr 24, 2009 | 2.857 | 2.875 | 2.826 | 2.840 | 123,832 | -0.01(-0.31%) |
Apr 23, 2009 | 2.831 | 2.870 | 2.822 | 2.848 | 119,982 | +0.03(+1.09%) |
Apr 22, 2009 | 2.809 | 2.848 | 2.809 | 2.818 | 161,405 | +0.03(+1.11%) |
Apr 21, 2009 | 2.782 | 2.818 | 2.769 | 2.787 | 155,684 | -0.04(-1.40%) |
Apr 20, 2009 | 2.826 | 2.840 | 2.801 | 2.826 | 75,946 | +0.00(+0.00%) |
Apr 17, 2009 | 2.813 | 2.840 | 2.791 | 2.826 | 195,649 | +0.01(+0.47%) |
Apr 16, 2009 | 2.787 | 2.818 | 2.782 | 2.813 | 138,266 | +0.05(+1.91%) |
Apr 15, 2009 | 2.782 | 2.782 | 2.738 | 2.760 | 150,269 | +0.01(+0.32%) |
Apr 14, 2009 | 2.752 | 2.782 | 2.725 | 2.752 | 124,865 | +0.00(+0.00%) |
Apr 13, 2009 | 2.774 | 2.774 | 2.734 | 2.752 | 106,260 | -0.04(-1.57%) |
Apr 09, 2009 | 2.791 | 2.796 | 2.756 | 2.796 | 94,821 | +0.02(+0.79%) |
Apr 08, 2009 | 2.738 | 2.774 | 2.690 | 2.774 | 134,721 | +0.04(+1.29%) |
Apr 07, 2009 | 2.743 | 2.769 | 2.725 | 2.738 | 97,115 | -0.02(-0.80%) |
Apr 06, 2009 | 2.747 | 2.791 | 2.747 | 2.760 | 114,124 | -0.03(-0.95%) |
Apr 03, 2009 | 2.787 | 2.796 | 2.752 | 2.787 | 86,049 | -0.02(-0.78%) |
Apr 02, 2009 | 2.809 | 2.818 | 2.774 | 2.809 | 100,623 | +0.03(+1.11%) |
Apr 01, 2009 | 2.782 | 2.800 | 2.734 | 2.778 | 142,802 | -0.01(-0.47%) |
Mar 31, 2009 | 2.959 | 2.959 | 2.738 | 2.791 | 157,403 | +0.06(+2.09%) |
Mar 30, 2009 | 2.743 | 2.747 | 2.708 | 2.734 | 113,865 | +0.00(+0.16%) |
Mar 26, 2009 | 2.765 | 2.769 | 2.721 | 2.730 | 210,115 | -0.01(-0.32%) |
Mar 25, 2009 | 2.708 | 2.756 | 2.707 | 2.738 | 104,436 | +0.05(+1.80%) |
Mar 24, 2009 | 2.712 | 2.756 | 2.690 | 2.690 | 219,305 | -0.07(-2.55%) |
Mar 23, 2009 | 2.774 | 2.791 | 2.743 | 2.760 | 125,826 | +0.03(+0.97%) |
Mar 20, 2009 | 2.672 | 2.747 | 2.672 | 2.734 | 181,591 | +0.06(+2.31%) |
Mar 19, 2009 | 2.686 | 2.703 | 2.655 | 2.672 | 74,220 | +0.00(+0.00%) |
Mar 18, 2009 | 2.664 | 2.683 | 2.628 | 2.672 | 52,907 | +0.02(+0.66%) |
Mar 17, 2009 | 2.677 | 2.686 | 2.615 | 2.655 | 79,569 | +0.00(+0.00%) |
Mar 16, 2009 | 2.655 | 2.677 | 2.615 | 2.655 | 113,740 | +0.04(+1.52%) |
Mar 13, 2009 | 2.642 | 2.642 | 2.536 | 2.615 | 0 | -0.02(-0.67%) |
Mar 12, 2009 | 2.589 | 2.646 | 2.584 | 2.633 | 48,782 | +0.04(+1.36%) |
Mar 11, 2009 | 2.620 | 2.637 | 2.589 | 2.598 | 123,053 | +0.01(+0.51%) |
Mar 10, 2009 | 2.553 | 2.598 | 2.553 | 2.584 | 94,865 | +0.03(+1.03%) |
Mar 09, 2009 | 2.589 | 2.611 | 2.553 | 2.558 | 144,926 | -0.03(-1.19%) |
Mar 06, 2009 | 2.575 | 2.637 | 2.567 | 2.589 | 0 | -0.01(-0.34%) |
Mar 05, 2009 | 2.589 | 2.615 | 2.562 | 2.598 | 199,996 | -0.03(-1.01%) |
Mar 04, 2009 | 2.602 | 2.642 | 2.602 | 2.624 | 336,591 | +0.01(+0.34%) |
Mar 02, 2009 | 2.655 | 2.655 | 2.523 | 2.615 | 462,327 | -0.11(-3.88%) |
Feb 27, 2009 | 2.796 | 2.804 | 2.642 | 2.721 | 0 | +0.03(+0.98%) |
Feb 26, 2009 | 2.611 | 2.694 | 2.611 | 2.694 | 344,060 | +0.09(+3.55%) |
Feb 25, 2009 | 2.615 | 2.624 | 2.567 | 2.602 | 133,617 | -0.02(-0.67%) |
Feb 24, 2009 | 2.575 | 2.620 | 2.435 | 2.620 | 361,629 | +0.13(+5.31%) |
Feb 23, 2009 | 2.615 | 2.615 | 2.487 | 2.487 | 244,597 | -0.07(-2.92%) |
Feb 20, 2009 | 2.659 | 2.659 | 2.523 | 2.562 | 0 | -0.11(-3.96%) |
Feb 19, 2009 | 2.650 | 2.699 | 2.633 | 2.668 | 102,621 | +0.02(+0.83%) |
Feb 18, 2009 | 2.708 | 2.708 | 2.642 | 2.646 | 252,654 | -0.06(-2.28%) |
Feb 17, 2009 | 2.760 | 2.760 | 2.690 | 2.708 | 254,085 | -0.07(-2.38%) |
Feb 13, 2009 | 2.857 | 2.862 | 2.774 | 2.774 | 172,399 | -0.08(-2.93%) |
Feb 12, 2009 | 2.831 | 2.888 | 2.778 | 2.857 | 179,972 | +0.05(+1.88%) |
Feb 11, 2009 | 2.831 | 2.866 | 2.787 | 2.804 | 104,023 | -0.00(-0.16%) |
Feb 10, 2009 | 2.835 | 2.848 | 2.796 | 2.809 | 149,090 | -0.03(-0.93%) |
Feb 09, 2009 | 2.791 | 2.844 | 2.791 | 2.835 | 230,524 | +0.03(+1.10%) |
Feb 06, 2009 | 2.818 | 2.857 | 2.784 | 2.804 | 151,697 | -0.01(-0.47%) |
Feb 05, 2009 | 2.884 | 2.884 | 2.813 | 2.818 | 116,854 | -0.04(-1.39%) |
Feb 04, 2009 | 2.884 | 2.914 | 2.857 | 2.857 | 130,685 | -0.03(-0.92%) |
Feb 03, 2009 | 2.862 | 2.897 | 2.848 | 2.884 | 89,563 | +0.01(+0.46%) |
Feb 02, 2009 | 2.818 | 2.879 | 2.774 | 2.870 | 164,574 | +0.05(+1.87%) |
Jan 30, 2009 | 2.853 | 2.853 | 2.765 | 2.818 | 0 | +0.00(+0.16%) |
Jan 29, 2009 | 2.831 | 2.831 | 2.778 | 2.813 | 113,093 | +0.00(+0.16%) |
Jan 28, 2009 | 2.813 | 2.813 | 2.791 | 2.809 | 66,481 | +0.01(+0.31%) |
Jan 27, 2009 | 2.840 | 2.840 | 2.774 | 2.800 | 145,655 | +0.00(+0.00%) |
Jan 26, 2009 | 2.857 | 2.857 | 2.774 | 2.800 | 131,768 | -0.04(-1.55%) |
Jan 23, 2009 | 2.782 | 2.844 | 2.738 | 2.844 | 129,699 | +0.06(+2.05%) |
Jan 22, 2009 | 2.831 | 2.831 | 2.756 | 2.787 | 123,550 | -0.04(-1.25%) |
Jan 21, 2009 | 2.818 | 2.840 | 2.787 | 2.822 | 157,255 | +0.06(+2.23%) |
Jan 20, 2009 | 2.782 | 2.813 | 2.752 | 2.760 | 187,072 | -0.02(-0.63%) |
Jan 16, 2009 | 2.712 | 2.778 | 2.708 | 2.778 | 0 | +0.07(+2.44%) |
Jan 15, 2009 | 2.668 | 2.712 | 2.659 | 2.712 | 181,175 | +0.04(+1.48%) |
Jan 14, 2009 | 2.765 | 2.765 | 2.668 | 2.672 | 184,058 | -0.08(-2.88%) |
Jan 13, 2009 | 2.721 | 2.769 | 2.699 | 2.752 | 142,546 | +0.01(+0.32%) |
Jan 12, 2009 | 2.694 | 2.743 | 2.690 | 2.743 | 165,053 | +0.04(+1.47%) |
Jan 09, 2009 | 2.703 | 2.721 | 2.672 | 2.703 | 215,539 | +0.04(+1.32%) |
Jan 08, 2009 | 2.580 | 2.681 | 2.580 | 2.668 | 131,211 | +0.07(+2.71%) |
Jan 07, 2009 | 2.677 | 2.681 | 2.598 | 2.598 | 163,695 | -0.08(-2.96%) |
Jan 06, 2009 | 2.575 | 2.677 | 2.575 | 2.677 | 226,274 | +0.10(+3.93%) |
Jan 05, 2009 | 2.514 | 2.580 | 2.509 | 2.575 | 185,357 | +0.08(+3.17%) |
Jan 02, 2009 | 2.430 | 2.531 | 2.430 | 2.496 | 0 | +0.05(+1.98%) |
Jan 01, 2009 | 2.382 | 2.448 | 2.342 | 2.448 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.382 | 2.448 | 2.342 | 2.448 | 374,665 | +0.10(+4.32%) |
Dec 30, 2008 | 2.364 | 2.386 | 2.320 | 2.347 | 334,400 | +0.01(+0.30%) |
Dec 29, 2008 | 2.360 | 2.395 | 2.285 | 2.340 | 270,564 | -0.02(-1.04%) |
Dec 26, 2008 | 2.369 | 2.373 | 2.325 | 2.364 | 0 | +0.02(+0.94%) |
Dec 24, 2008 | 2.329 | 2.360 | 2.289 | 2.342 | 222,351 | +0.03(+1.33%) |
Dec 23, 2008 | 2.325 | 2.329 | 2.285 | 2.311 | 243,230 | +0.00(+0.19%) |
Dec 22, 2008 | 2.307 | 2.333 | 2.298 | 2.307 | 323,124 | +0.00(+0.00%) |
Dec 19, 2008 | 2.250 | 2.338 | 2.250 | 2.307 | 172,465 | +0.08(+3.76%) |
Dec 18, 2008 | 2.237 | 2.329 | 2.188 | 2.223 | 444,935 | +0.02(+1.00%) |
Dec 17, 2008 | 2.170 | 2.210 | 2.118 | 2.201 | 292,133 | +0.06(+2.67%) |
Dec 16, 2008 | 2.210 | 2.210 | 2.122 | 2.144 | 223,448 | -0.04(-2.01%) |
Dec 15, 2008 | 2.179 | 2.210 | 2.161 | 2.188 | 243,755 | -0.00(-0.20%) |
Dec 12, 2008 | 2.192 | 2.201 | 2.140 | 2.192 | 0 | -0.04(-1.78%) |
Dec 11, 2008 | 2.206 | 2.276 | 2.206 | 2.232 | 211,848 | -0.02(-0.98%) |
Dec 10, 2008 | 2.241 | 2.320 | 2.188 | 2.254 | 258,728 | +0.00(+0.00%) |
Dec 09, 2008 | 2.259 | 2.276 | 2.206 | 2.254 | 242,601 | -0.02(-0.78%) |
Dec 08, 2008 | 2.237 | 2.303 | 2.237 | 2.272 | 293,176 | +0.00(+0.00%) |
Dec 05, 2008 | 2.281 | 2.325 | 2.259 | 2.272 | 0 | -0.04(-1.71%) |
Dec 04, 2008 | 2.311 | 2.364 | 2.276 | 2.311 | 242,283 | -0.04(-1.87%) |
Dec 03, 2008 | 2.382 | 2.571 | 2.316 | 2.355 | 274,094 | -0.07(-2.73%) |
Dec 02, 2008 | 2.430 | 2.439 | 2.399 | 2.421 | 233,838 | -0.02(-0.72%) |
Dec 01, 2008 | 2.435 | 2.492 | 2.408 | 2.439 | 194,300 | +0.02(+0.73%) |
Nov 28, 2008 | 2.435 | 2.435 | 2.316 | 2.421 | 143,168 | +0.02(+0.73%) |
Nov 26, 2008 | 2.338 | 2.408 | 2.338 | 2.404 | 173,914 | +0.03(+1.30%) |
Nov 25, 2008 | 2.369 | 2.443 | 2.329 | 2.373 | 156,635 | -0.02(-0.74%) |
Nov 24, 2008 | 2.382 | 2.439 | 2.360 | 2.391 | 255,741 | +0.04(+1.50%) |
Nov 21, 2008 | 2.404 | 2.430 | 2.281 | 2.355 | 225,107 | -0.03(-1.11%) |
Nov 20, 2008 | 2.461 | 2.465 | 2.333 | 2.382 | 283,382 | -0.08(-3.22%) |
Nov 19, 2008 | 2.430 | 2.479 | 2.413 | 2.461 | 239,039 | -0.05(-2.14%) |
Nov 18, 2008 | 2.553 | 2.580 | 2.505 | 2.515 | 196,219 | -0.03(-1.35%) |
Nov 17, 2008 | 2.575 | 2.611 | 2.540 | 2.549 | 83,501 | -0.07(-2.69%) |
Nov 14, 2008 | 2.598 | 2.624 | 2.540 | 2.620 | 0 | +0.00(+0.17%) |
Nov 13, 2008 | 2.606 | 2.664 | 2.564 | 2.615 | 171,767 | +0.06(+2.24%) |
Nov 12, 2008 | 2.642 | 2.668 | 2.558 | 2.558 | 131,152 | -0.10(-3.81%) |
Nov 11, 2008 | 2.716 | 2.721 | 2.646 | 2.659 | 189,559 | -0.06(-2.27%) |
Nov 10, 2008 | 2.747 | 2.787 | 2.686 | 2.721 | 270,203 | -0.06(-2.06%) |
Nov 07, 2008 | 2.804 | 2.813 | 2.721 | 2.778 | 0 | +0.02(+0.64%) |
Nov 06, 2008 | 2.721 | 2.760 | 2.694 | 2.760 | 167,034 | +0.05(+1.79%) |
Nov 05, 2008 | 2.589 | 2.725 | 2.580 | 2.712 | 241,095 | +0.14(+5.30%) |
Nov 04, 2008 | 2.562 | 2.598 | 2.536 | 2.575 | 267,916 | +0.05(+1.92%) |
Nov 03, 2008 | 2.518 | 2.593 | 2.509 | 2.527 | 271,430 | -0.03(-1.03%) |
Oct 31, 2008 | 2.677 | 2.681 | 2.553 | 2.553 | 0 | -0.06(-2.19%) |
Oct 30, 2008 | 2.628 | 2.633 | 2.571 | 2.611 | 308,631 | -0.03(-1.17%) |
Oct 29, 2008 | 2.730 | 2.734 | 2.642 | 2.642 | 120,143 | -0.07(-2.76%) |
Oct 28, 2008 | 2.734 | 2.747 | 2.664 | 2.716 | 89,831 | +0.01(+0.33%) |
Oct 27, 2008 | 2.686 | 2.734 | 2.650 | 2.708 | 273,681 | +0.00(+0.00%) |
Oct 24, 2008 | 2.664 | 2.726 | 2.620 | 2.708 | 160,024 | -0.04(-1.44%) |
Oct 23, 2008 | 2.725 | 2.818 | 2.677 | 2.747 | 227,144 | +0.08(+3.14%) |
Oct 22, 2008 | 2.628 | 2.690 | 2.602 | 2.664 | 174,300 | +0.06(+2.20%) |
Oct 21, 2008 | 2.589 | 2.642 | 2.589 | 2.606 | 223,796 | -0.01(-0.34%) |
Oct 20, 2008 | 2.509 | 2.620 | 2.509 | 2.615 | 218,660 | +0.13(+5.13%) |
Oct 17, 2008 | 2.452 | 2.535 | 2.452 | 2.487 | 0 | -0.00(-0.18%) |
Oct 16, 2008 | 2.465 | 2.571 | 2.404 | 2.492 | 238,208 | +0.07(+3.10%) |
Oct 15, 2008 | 2.505 | 2.575 | 2.417 | 2.417 | 148,165 | -0.11(-4.52%) |
Oct 14, 2008 | 2.628 | 2.628 | 2.377 | 2.531 | 444,181 | +0.17(+7.28%) |
Oct 13, 2008 | 2.047 | 2.369 | 2.047 | 2.360 | 325,221 | +0.40(+20.45%) |
Oct 10, 2008 | 1.831 | 2.113 | 1.801 | 1.959 | 0 | -0.26(-11.71%) |
Oct 09, 2008 | 2.443 | 2.443 | 2.113 | 2.219 | 588,444 | -0.25(-9.97%) |
Oct 08, 2008 | 2.549 | 2.553 | 2.215 | 2.465 | 646,438 | -0.15(-5.92%) |
Oct 07, 2008 | 2.760 | 2.760 | 2.611 | 2.620 | 115,425 | +0.02(+0.85%) |
Oct 06, 2008 | 2.822 | 2.822 | 2.527 | 2.598 | 303,981 | -0.26(-9.23%) |
Oct 03, 2008 | 2.932 | 2.994 | 2.862 | 2.862 | 0 | -0.03(-0.91%) |
Oct 02, 2008 | 2.959 | 2.959 | 2.822 | 2.888 | 245,622 | -0.05(-1.65%) |
Oct 01, 2008 | 2.822 | 2.985 | 2.813 | 2.937 | 256,079 | +0.09(+3.25%) |
Sep 30, 2008 | 2.756 | 2.844 | 2.684 | 2.844 | 221,395 | +0.22(+8.39%) |
Sep 29, 2008 | 2.923 | 2.923 | 2.509 | 2.624 | 382,442 | -0.30(-10.38%) |
Sep 26, 2008 | 2.963 | 2.985 | 2.925 | 2.928 | 0 | -0.04(-1.34%) |
Sep 25, 2008 | 2.976 | 3.011 | 2.950 | 2.967 | 126,551 | +0.04(+1.51%) |
Sep 24, 2008 | 2.928 | 2.937 | 2.866 | 2.923 | 135,872 | +0.07(+2.31%) |
Sep 23, 2008 | 2.989 | 2.989 | 2.804 | 2.857 | 160,896 | -0.09(-3.13%) |
Sep 22, 2008 | 3.104 | 3.139 | 2.945 | 2.950 | 210,549 | -0.18(-5.77%) |
Sep 19, 2008 | 2.981 | 3.148 | 2.981 | 3.130 | 0 | +0.26(+8.88%) |
Sep 18, 2008 | 3.038 | 3.060 | 2.686 | 2.875 | 404,570 | -0.17(-5.64%) |
Sep 17, 2008 | 3.139 | 3.139 | 3.016 | 3.047 | 306,784 | -0.08(-2.54%) |
Sep 16, 2008 | 3.139 | 3.164 | 3.108 | 3.126 | 151,177 | -0.01(-0.42%) |
Sep 15, 2008 | 3.174 | 3.187 | 3.139 | 3.139 | 175,136 | -0.04(-1.25%) |
Sep 12, 2008 | 3.187 | 3.223 | 3.179 | 3.179 | 0 | -0.01(-0.28%) |
Sep 11, 2008 | 3.271 | 3.276 | 3.174 | 3.187 | 269,047 | -0.07(-2.16%) |
Sep 10, 2008 | 3.293 | 3.306 | 3.249 | 3.258 | 112,686 | -0.03(-0.80%) |
Sep 09, 2008 | 3.328 | 3.328 | 3.280 | 3.284 | 98,122 | -0.04(-1.32%) |
Sep 08, 2008 | 3.337 | 3.342 | 3.302 | 3.328 | 138,771 | +0.00(+0.00%) |
Sep 05, 2008 | 3.324 | 3.328 | 3.293 | 3.328 | 0 | +0.00(+0.13%) |
Sep 04, 2008 | 3.337 | 3.337 | 3.302 | 3.324 | 76,319 | +0.00(+0.13%) |
Sep 03, 2008 | 3.324 | 3.346 | 3.320 | 3.320 | 54,047 | -0.02(-0.49%) |
Sep 02, 2008 | 3.350 | 3.355 | 3.320 | 3.336 | 150,448 | -0.01(-0.30%) |
Aug 29, 2008 | 3.328 | 3.346 | 3.315 | 3.346 | 0 | +0.04(+1.33%) |
Aug 28, 2008 | 3.355 | 3.355 | 3.284 | 3.302 | 158,920 | -0.04(-1.32%) |
Aug 27, 2008 | 3.350 | 3.355 | 3.333 | 3.346 | 129,717 | +0.01(+0.26%) |
Aug 26, 2008 | 3.342 | 3.364 | 3.311 | 3.337 | 109,292 | +0.00(+0.00%) |
Aug 25, 2008 | 3.324 | 3.342 | 3.315 | 3.337 | 99,005 | +0.04(+1.07%) |
Aug 22, 2008 | 3.315 | 3.324 | 3.302 | 3.302 | 0 | +0.01(+0.27%) |
Aug 21, 2008 | 3.333 | 3.337 | 3.289 | 3.293 | 64,248 | -0.02(-0.66%) |
Aug 20, 2008 | 3.311 | 3.324 | 3.293 | 3.315 | 74,581 | +0.03(+0.80%) |
Aug 19, 2008 | 3.302 | 3.324 | 3.289 | 3.289 | 82,492 | -0.02(-0.53%) |
Aug 18, 2008 | 3.302 | 3.311 | 3.284 | 3.306 | 86,138 | +0.02(+0.54%) |
Aug 15, 2008 | 3.302 | 3.306 | 3.284 | 3.289 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 3.306 | 3.311 | 3.276 | 3.289 | 61,121 | -0.01(-0.27%) |
Aug 13, 2008 | 3.302 | 3.315 | 3.289 | 3.298 | 77,000 | +0.00(+0.00%) |
Aug 12, 2008 | 3.293 | 3.320 | 3.289 | 3.298 | 95,694 | -0.02(-0.66%) |
Aug 11, 2008 | 3.337 | 3.337 | 3.293 | 3.320 | 166,620 | -0.01(-0.33%) |
Aug 08, 2008 | 3.298 | 3.337 | 3.297 | 3.331 | 143,189 | +0.05(+1.54%) |
Aug 07, 2008 | 3.289 | 3.302 | 3.280 | 3.280 | 46,361 | -0.02(-0.67%) |
Aug 06, 2008 | 3.315 | 3.320 | 3.289 | 3.302 | 119,169 | -0.01(-0.27%) |
Aug 05, 2008 | 3.302 | 3.324 | 3.284 | 3.311 | 112,000 | +0.01(+0.27%) |
Aug 04, 2008 | 3.289 | 3.302 | 3.280 | 3.302 | 80,362 | +0.01(+0.27%) |
Aug 01, 2008 | 3.284 | 3.293 | 3.271 | 3.293 | 123,677 | +0.01(+0.40%) |
Jul 31, 2008 | 3.253 | 3.280 | 3.252 | 3.280 | 171,097 | +0.04(+1.22%) |
Jul 30, 2008 | 3.245 | 3.253 | 3.223 | 3.240 | 82,067 | +0.00(+0.00%) |
Jul 29, 2008 | 3.240 | 3.249 | 3.214 | 3.240 | 120,354 | +0.00(+0.00%) |
Jul 28, 2008 | 3.271 | 3.271 | 3.223 | 3.240 | 366,467 | -0.01(-0.27%) |
Jul 25, 2008 | 3.258 | 3.267 | 3.236 | 3.249 | 102,978 | -0.01(-0.27%) |
Jul 24, 2008 | 3.267 | 3.271 | 3.236 | 3.258 | 229,933 | +0.00(+0.00%) |
Jul 23, 2008 | 3.293 | 3.293 | 3.254 | 3.258 | 123,386 | -0.02(-0.67%) |
Jul 22, 2008 | 3.271 | 3.284 | 3.249 | 3.280 | 268,322 | +0.00(+0.00%) |
Jul 21, 2008 | 3.302 | 3.302 | 3.262 | 3.280 | 230,415 | +0.00(+0.00%) |
Jul 18, 2008 | 3.298 | 3.302 | 3.268 | 3.280 | 98,640 | +0.00(+0.00%) |
Jul 17, 2008 | 3.306 | 3.306 | 3.267 | 3.280 | 124,250 | +0.01(+0.27%) |
Jul 16, 2008 | 3.311 | 3.311 | 3.262 | 3.271 | 214,379 | -0.02(-0.67%) |
Jul 15, 2008 | 3.298 | 3.306 | 3.258 | 3.293 | 290,680 | -0.03(-0.93%) |
Jul 14, 2008 | 3.350 | 3.355 | 3.324 | 3.324 | 260,361 | -0.03(-0.79%) |
Jul 11, 2008 | 3.359 | 3.359 | 3.350 | 3.350 | 102,980 | -0.02(-0.52%) |
Jul 10, 2008 | 3.372 | 3.372 | 3.348 | 3.368 | 87,546 | -0.01(-0.26%) |
Jul 09, 2008 | 3.350 | 3.377 | 3.350 | 3.377 | 124,502 | +0.02(+0.52%) |
Jul 08, 2008 | 3.368 | 3.372 | 3.337 | 3.359 | 113,329 | +0.00(+0.00%) |
Jul 07, 2008 | 3.368 | 3.372 | 3.333 | 3.359 | 130,537 | +0.00(+0.13%) |
Jul 04, 2008 | 3.368 | 3.381 | 3.346 | 3.355 | 79,819 | +0.00(+0.00%) |
Jul 03, 2008 | 3.368 | 3.381 | 3.346 | 3.355 | 79,819 | +0.00(+0.00%) |
Jul 02, 2008 | 3.359 | 3.364 | 3.333 | 3.355 | 126,301 | +0.02(+0.53%) |
Jul 01, 2008 | 3.337 | 3.342 | 3.311 | 3.337 | 134,644 | +0.01(+0.26%) |
Jun 30, 2008 | 3.333 | 3.335 | 3.293 | 3.328 | 138,793 | +0.01(+0.40%) |
Jun 27, 2008 | 3.306 | 3.333 | 3.289 | 3.315 | 85,252 | +0.01(+0.27%) |
Jun 26, 2008 | 3.342 | 3.346 | 3.293 | 3.306 | 127,950 | -0.01(-0.40%) |
Jun 25, 2008 | 3.306 | 3.355 | 3.302 | 3.320 | 157,423 | +0.04(+1.21%) |
Jun 24, 2008 | 3.298 | 3.328 | 3.280 | 3.280 | 265,029 | -0.04(-1.06%) |
Jun 23, 2008 | 3.293 | 3.320 | 3.271 | 3.315 | 324,539 | +0.02(+0.67%) |
Jun 20, 2008 | 3.311 | 3.320 | 3.262 | 3.293 | 383,312 | -0.04(-1.19%) |
Jun 19, 2008 | 3.359 | 3.359 | 3.306 | 3.333 | 224,462 | -0.01(-0.39%) |
Jun 18, 2008 | 3.333 | 3.355 | 3.324 | 3.346 | 319,111 | +0.00(+0.13%) |
Jun 17, 2008 | 3.364 | 3.364 | 3.328 | 3.342 | 215,530 | +0.00(+0.00%) |
Jun 16, 2008 | 3.337 | 3.399 | 3.324 | 3.342 | 200,551 | +0.02(+0.53%) |
Jun 13, 2008 | 3.342 | 3.348 | 3.315 | 3.324 | 363,664 | -0.00(-0.13%) |
Jun 12, 2008 | 3.350 | 3.364 | 3.324 | 3.328 | 290,527 | -0.04(-1.05%) |
Jun 11, 2008 | 3.372 | 3.390 | 3.346 | 3.364 | 399,466 | -0.01(-0.26%) |
Jun 10, 2008 | 3.403 | 3.430 | 3.364 | 3.372 | 495,887 | -0.07(-2.05%) |
Jun 09, 2008 | 3.403 | 3.443 | 3.403 | 3.443 | 334,695 | +0.05(+1.43%) |
Jun 06, 2008 | 3.443 | 3.460 | 3.394 | 3.394 | 234,176 | -0.04(-1.28%) |
Jun 05, 2008 | 3.443 | 3.456 | 3.438 | 3.438 | 242,774 | -0.01(-0.26%) |
Jun 04, 2008 | 3.482 | 3.482 | 3.434 | 3.447 | 486,531 | -0.02(-0.63%) |
Jun 03, 2008 | 3.496 | 3.513 | 3.460 | 3.469 | 273,067 | -0.03(-0.76%) |
Jun 02, 2008 | 3.482 | 3.513 | 3.482 | 3.496 | 209,852 | +0.00(+0.13%) |
May 30, 2008 | 3.478 | 3.509 | 3.474 | 3.491 | 97,867 | +0.01(+0.38%) |
May 29, 2008 | 3.504 | 3.504 | 3.460 | 3.478 | 207,406 | -0.00(-0.13%) |
May 28, 2008 | 3.500 | 3.500 | 3.478 | 3.482 | 122,853 | -0.01(-0.38%) |
May 27, 2008 | 3.504 | 3.504 | 3.474 | 3.496 | 221,874 | +0.03(+0.89%) |
May 26, 2008 | 3.504 | 3.504 | 3.465 | 3.465 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.504 | 3.504 | 3.465 | 3.465 | 200,630 | -0.03(-0.76%) |
May 22, 2008 | 3.518 | 3.518 | 3.478 | 3.491 | 250,344 | -0.01(-0.38%) |
May 21, 2008 | 3.504 | 3.509 | 3.487 | 3.504 | 57,970 | +0.02(+0.51%) |
May 20, 2008 | 3.504 | 3.504 | 3.478 | 3.487 | 120,111 | -0.00(-0.13%) |
May 19, 2008 | 3.513 | 3.535 | 3.478 | 3.491 | 221,627 | -0.02(-0.63%) |
May 16, 2008 | 3.535 | 3.548 | 3.509 | 3.513 | 125,919 | -0.02(-0.62%) |
May 15, 2008 | 3.535 | 3.548 | 3.513 | 3.535 | 78,831 | +0.00(+0.00%) |
May 14, 2008 | 3.531 | 3.535 | 3.513 | 3.535 | 105,894 | +0.00(+0.12%) |
May 13, 2008 | 3.557 | 3.557 | 3.513 | 3.531 | 124,549 | -0.01(-0.37%) |
May 12, 2008 | 3.566 | 3.566 | 3.531 | 3.544 | 72,689 | +0.00(+0.00%) |
May 09, 2008 | 3.548 | 3.553 | 3.531 | 3.544 | 19,584 | -0.02(-0.49%) |
May 08, 2008 | 3.548 | 3.570 | 3.544 | 3.562 | 92,332 | +0.02(+0.62%) |
May 07, 2008 | 3.526 | 3.544 | 3.526 | 3.540 | 70,958 | +0.01(+0.37%) |
May 06, 2008 | 3.531 | 3.535 | 3.518 | 3.526 | 77,395 | +0.01(+0.38%) |
May 05, 2008 | 3.526 | 3.540 | 3.513 | 3.513 | 104,438 | -0.01(-0.37%) |
May 02, 2008 | 3.509 | 3.584 | 3.505 | 3.526 | 71,962 | +0.02(+0.50%) |