Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.370 | 1.433 | 1.316 | 1.325 | 58,919 | +0.01(+0.68%) |
Apr 29, 2009 | 1.254 | 1.343 | 1.254 | 1.316 | 33,193 | +0.06(+5.00%) |
Apr 28, 2009 | 1.254 | 1.290 | 1.254 | 1.254 | 7,057 | -0.01(-0.71%) |
Apr 27, 2009 | 1.290 | 1.343 | 1.263 | 1.263 | 28,331 | -0.08(-6.00%) |
Apr 24, 2009 | 1.370 | 1.370 | 1.307 | 1.343 | 53,488 | +0.04(+3.45%) |
Apr 23, 2009 | 1.343 | 1.397 | 1.290 | 1.299 | 25,161 | +0.00(+0.00%) |
Apr 22, 2009 | 1.272 | 1.334 | 1.227 | 1.299 | 11,626 | +0.05(+4.32%) |
Apr 21, 2009 | 1.227 | 1.245 | 1.209 | 1.245 | 19,303 | +0.04(+3.73%) |
Apr 20, 2009 | 1.254 | 1.290 | 1.200 | 1.200 | 64,393 | -0.14(-10.17%) |
Apr 17, 2009 | 1.361 | 1.406 | 1.307 | 1.336 | 106,819 | -0.01(-1.05%) |
Apr 16, 2009 | 1.397 | 1.397 | 1.343 | 1.350 | 47,487 | -0.00(-0.17%) |
Apr 15, 2009 | 1.325 | 1.370 | 1.299 | 1.352 | 64,643 | +0.04(+2.73%) |
Apr 14, 2009 | 1.334 | 1.343 | 1.281 | 1.316 | 36,072 | -0.02(-1.34%) |
Apr 13, 2009 | 1.316 | 1.334 | 1.307 | 1.334 | 38,599 | +0.04(+3.47%) |
Apr 09, 2009 | 1.290 | 1.343 | 1.277 | 1.290 | 75,123 | +0.01(+0.70%) |
Apr 08, 2009 | 1.146 | 1.316 | 1.137 | 1.281 | 86,178 | +0.14(+12.69%) |
Apr 07, 2009 | 1.137 | 1.137 | 1.048 | 1.136 | 16,409 | +0.02(+1.52%) |
Apr 06, 2009 | 1.101 | 1.128 | 1.048 | 1.119 | 55,503 | +0.02(+1.63%) |
Apr 03, 2009 | 1.075 | 1.137 | 1.075 | 1.101 | 36,939 | +0.01(+0.82%) |
Apr 02, 2009 | 1.057 | 1.209 | 1.057 | 1.093 | 59,221 | +0.03(+2.52%) |
Apr 01, 2009 | 1.066 | 1.066 | 1.039 | 1.066 | 55,459 | +0.02(+1.71%) |
Mar 31, 2009 | 1.030 | 1.057 | 1.012 | 1.048 | 101,962 | +0.03(+2.63%) |
Mar 30, 2009 | 1.066 | 1.066 | 1.003 | 1.021 | 75,490 | -0.15(-12.98%) |
Mar 26, 2009 | 1.128 | 1.173 | 1.102 | 1.173 | 89,707 | +0.10(+9.17%) |
Mar 25, 2009 | 1.075 | 1.119 | 1.012 | 1.075 | 63,102 | +0.02(+1.69%) |
Mar 24, 2009 | 1.057 | 1.075 | 1.030 | 1.057 | 58,725 | +0.00(+0.00%) |
Mar 23, 2009 | 1.030 | 1.119 | 1.003 | 1.057 | 98,590 | +0.07(+7.27%) |
Mar 20, 2009 | 0.9761 | 1.030 | 0.9725 | 0.9851 | 20,097 | -0.01(-0.90%) |
Mar 19, 2009 | 1.057 | 1.075 | 0.9851 | 0.9940 | 56,927 | -0.04(-3.48%) |
Mar 18, 2009 | 1.039 | 1.048 | 1.021 | 1.030 | 9,201 | -0.01(-0.86%) |
Mar 17, 2009 | 1.003 | 1.039 | 1.003 | 1.039 | 14,511 | +0.04(+3.57%) |
Mar 16, 2009 | 0.9582 | 1.030 | 0.9582 | 1.003 | 46,199 | +0.03(+2.75%) |
Mar 13, 2009 | 0.9493 | 1.030 | 0.9493 | 0.9761 | 22,002 | +0.04(+3.81%) |
Mar 12, 2009 | 0.9493 | 0.9672 | 0.9313 | 0.9403 | 29,206 | +0.00(+0.00%) |
Mar 11, 2009 | 0.9313 | 0.9582 | 0.9224 | 0.9403 | 19,406 | +0.00(+0.00%) |
Mar 10, 2009 | 0.8955 | 0.9582 | 0.8866 | 0.9403 | 98,352 | +0.04(+3.96%) |
Mar 09, 2009 | 0.9224 | 0.9313 | 0.9045 | 0.9045 | 28,712 | -0.01(-0.98%) |
Mar 06, 2009 | 0.8780 | 0.9134 | 0.8597 | 0.9134 | 33,736 | +0.02(+1.69%) |
Mar 05, 2009 | 0.9493 | 0.9672 | 0.8955 | 0.8982 | 33,110 | -0.05(-5.38%) |
Mar 04, 2009 | 0.9045 | 0.9493 | 0.9045 | 0.9493 | 97,676 | +0.04(+4.95%) |
Mar 02, 2009 | 0.9851 | 1.003 | 0.9045 | 0.9045 | 84,118 | -0.10(-9.82%) |
Feb 27, 2009 | 1.030 | 1.030 | 0.9940 | 1.003 | 60,436 | -0.02(-1.58%) |
Feb 26, 2009 | 0.9940 | 1.039 | 0.9940 | 1.019 | 283,221 | -0.01(-1.04%) |
Feb 25, 2009 | 1.003 | 1.030 | 0.9940 | 1.030 | 69,392 | +0.01(+0.88%) |
Feb 24, 2009 | 1.066 | 1.066 | 1.003 | 1.021 | 253,835 | -0.04(-3.39%) |
Feb 23, 2009 | 1.182 | 1.182 | 1.030 | 1.057 | 268,994 | -0.15(-12.59%) |
Feb 20, 2009 | 1.245 | 1.245 | 1.110 | 1.209 | 181,851 | -0.04(-3.57%) |
Feb 19, 2009 | 1.343 | 1.343 | 1.254 | 1.254 | 22,488 | -0.06(-4.76%) |
Feb 18, 2009 | 1.352 | 1.379 | 1.316 | 1.316 | 22,601 | +0.03(+2.08%) |
Feb 17, 2009 | 1.281 | 1.325 | 1.254 | 1.290 | 78,399 | -0.07(-5.26%) |
Feb 13, 2009 | 1.352 | 1.397 | 1.182 | 1.361 | 72,608 | +0.07(+5.56%) |
Feb 12, 2009 | 1.281 | 1.397 | 1.281 | 1.290 | 57,206 | -0.11(-7.69%) |
Feb 11, 2009 | 1.433 | 1.522 | 1.343 | 1.397 | 65,215 | -0.06(-4.29%) |
Feb 10, 2009 | 1.460 | 1.496 | 1.451 | 1.460 | 15,565 | -0.01(-0.61%) |
Feb 09, 2009 | 1.415 | 1.504 | 1.415 | 1.469 | 20,947 | +0.03(+1.86%) |
Feb 06, 2009 | 1.487 | 1.487 | 1.406 | 1.442 | 98,584 | +0.02(+1.26%) |
Feb 05, 2009 | 1.496 | 1.496 | 1.343 | 1.424 | 113,554 | -0.06(-4.22%) |
Feb 04, 2009 | 1.549 | 1.558 | 1.460 | 1.487 | 39,975 | -0.04(-2.35%) |
Feb 03, 2009 | 1.549 | 1.549 | 1.496 | 1.522 | 16,736 | +0.01(+0.59%) |
Feb 02, 2009 | 1.469 | 1.513 | 1.469 | 1.513 | 34,751 | -0.02(-1.17%) |
Jan 30, 2009 | 1.603 | 1.603 | 1.487 | 1.531 | 40,383 | -0.03(-1.72%) |
Jan 29, 2009 | 1.567 | 1.657 | 1.531 | 1.558 | 14,743 | -0.05(-3.33%) |
Jan 28, 2009 | 1.549 | 1.630 | 1.522 | 1.612 | 77,748 | +0.05(+3.45%) |
Jan 27, 2009 | 1.540 | 1.567 | 1.508 | 1.558 | 22,186 | +0.01(+0.58%) |
Jan 26, 2009 | 1.496 | 1.603 | 1.496 | 1.549 | 127,852 | +0.02(+1.17%) |
Jan 23, 2009 | 1.531 | 1.603 | 1.487 | 1.531 | 51,855 | -0.04(-2.29%) |
Jan 22, 2009 | 1.549 | 1.648 | 1.442 | 1.567 | 105,529 | +0.04(+2.34%) |
Jan 21, 2009 | 1.504 | 1.549 | 1.460 | 1.531 | 61,896 | +0.09(+6.21%) |
Jan 20, 2009 | 1.469 | 1.585 | 1.433 | 1.442 | 124,822 | -0.08(-5.29%) |
Jan 16, 2009 | 1.469 | 1.657 | 1.388 | 1.522 | 254,249 | +0.01(+0.59%) |
Jan 15, 2009 | 1.478 | 1.540 | 1.469 | 1.513 | 85,115 | -0.02(-1.17%) |
Jan 14, 2009 | 1.567 | 1.657 | 1.487 | 1.531 | 150,711 | -0.11(-6.56%) |
Jan 13, 2009 | 1.612 | 1.666 | 1.567 | 1.639 | 131,163 | +0.03(+1.67%) |
Jan 12, 2009 | 1.612 | 1.657 | 1.585 | 1.612 | 78,112 | -0.02(-1.10%) |
Jan 09, 2009 | 1.675 | 1.675 | 1.567 | 1.630 | 124,773 | -0.03(-1.62%) |
Jan 08, 2009 | 1.585 | 1.693 | 1.567 | 1.657 | 274,992 | -0.02(-1.07%) |
Jan 07, 2009 | 1.657 | 1.675 | 1.612 | 1.675 | 54,546 | +0.00(+0.00%) |
Jan 06, 2009 | 1.657 | 1.702 | 1.639 | 1.675 | 152,732 | -0.02(-1.06%) |
Jan 05, 2009 | 1.540 | 1.693 | 1.487 | 1.693 | 284,138 | +0.03(+1.61%) |
Jan 02, 2009 | 1.603 | 1.702 | 1.603 | 1.666 | 76,651 | +0.11(+6.90%) |
Dec 31, 2008 | 1.612 | 1.657 | 1.522 | 1.558 | 288,986 | -0.04(-2.25%) |
Dec 30, 2008 | 1.558 | 1.621 | 1.496 | 1.594 | 76,750 | +0.04(+2.30%) |
Dec 29, 2008 | 1.576 | 1.603 | 1.522 | 1.558 | 136,606 | -0.08(-4.92%) |
Dec 26, 2008 | 1.585 | 1.639 | 1.504 | 1.639 | 32,975 | +0.08(+5.17%) |
Dec 24, 2008 | 1.540 | 1.621 | 1.540 | 1.558 | 57,543 | -0.07(-4.40%) |
Dec 23, 2008 | 1.612 | 1.675 | 1.612 | 1.630 | 91,309 | +0.04(+2.25%) |
Dec 22, 2008 | 1.719 | 1.728 | 1.594 | 1.594 | 131,713 | -0.19(-10.55%) |
Dec 19, 2008 | 1.791 | 1.836 | 1.764 | 1.782 | 117,440 | +0.00(+0.00%) |
Dec 18, 2008 | 1.621 | 1.800 | 1.621 | 1.782 | 216,313 | +0.13(+7.57%) |
Dec 17, 2008 | 1.522 | 1.666 | 1.522 | 1.657 | 135,844 | +0.07(+4.52%) |
Dec 16, 2008 | 1.513 | 1.594 | 1.487 | 1.585 | 361,703 | +0.12(+7.93%) |
Dec 15, 2008 | 1.540 | 1.567 | 1.424 | 1.469 | 125,097 | -0.01(-0.61%) |
Dec 12, 2008 | 1.433 | 1.496 | 1.433 | 1.478 | 148,518 | +0.00(+0.00%) |
Dec 11, 2008 | 1.513 | 1.576 | 1.406 | 1.478 | 166,458 | -0.08(-5.17%) |
Dec 10, 2008 | 1.648 | 1.666 | 1.487 | 1.558 | 252,158 | -0.04(-2.25%) |
Dec 09, 2008 | 1.684 | 1.702 | 1.594 | 1.594 | 124,146 | -0.13(-7.29%) |
Dec 08, 2008 | 1.764 | 1.800 | 1.657 | 1.719 | 140,229 | -0.03(-1.54%) |
Dec 05, 2008 | 1.594 | 1.755 | 1.585 | 1.746 | 42,964 | +0.08(+4.84%) |
Dec 04, 2008 | 1.639 | 1.719 | 1.639 | 1.666 | 44,277 | +0.01(+0.54%) |
Dec 03, 2008 | 1.585 | 1.675 | 1.504 | 1.657 | 113,378 | +0.07(+4.52%) |
Dec 02, 2008 | 1.567 | 1.657 | 1.540 | 1.585 | 142,523 | +0.05(+3.51%) |
Dec 01, 2008 | 1.630 | 1.657 | 1.531 | 1.531 | 112,541 | -0.14(-8.56%) |
Nov 28, 2008 | 1.657 | 1.693 | 1.657 | 1.675 | 23,157 | +0.01(+0.54%) |
Nov 26, 2008 | 1.728 | 1.728 | 1.630 | 1.666 | 145,167 | -0.13(-7.00%) |
Nov 25, 2008 | 1.621 | 1.791 | 1.621 | 1.791 | 254,816 | +0.18(+11.11%) |
Nov 24, 2008 | 1.603 | 1.693 | 1.522 | 1.612 | 488,770 | -0.02(-1.10%) |
Nov 21, 2008 | 1.693 | 1.693 | 1.451 | 1.630 | 120,669 | +0.01(+0.55%) |
Nov 20, 2008 | 1.540 | 1.675 | 1.540 | 1.621 | 215,001 | -0.04(-2.16%) |
Nov 19, 2008 | 1.657 | 1.702 | 1.657 | 1.657 | 105,311 | -0.01(-0.54%) |
Nov 18, 2008 | 1.603 | 1.675 | 1.603 | 1.666 | 105,775 | +0.04(+2.76%) |
Nov 17, 2008 | 1.666 | 1.666 | 1.612 | 1.621 | 76,411 | +0.00(+0.00%) |
Nov 14, 2008 | 1.603 | 1.657 | 1.603 | 1.621 | 57,579 | +0.00(+0.00%) |
Nov 13, 2008 | 1.576 | 1.648 | 1.504 | 1.621 | 91,865 | +0.07(+4.62%) |
Nov 12, 2008 | 1.693 | 1.702 | 1.549 | 1.549 | 126,144 | -0.21(-11.73%) |
Nov 11, 2008 | 1.907 | 1.907 | 1.746 | 1.755 | 130,006 | -0.16(-8.41%) |
Nov 10, 2008 | 2.015 | 2.015 | 1.907 | 1.916 | 97,697 | +0.02(+0.94%) |
Nov 07, 2008 | 1.881 | 1.925 | 1.791 | 1.899 | 80,477 | +0.09(+4.95%) |
Nov 06, 2008 | 1.988 | 1.988 | 1.791 | 1.809 | 100,581 | -0.13(-6.91%) |
Nov 05, 2008 | 2.096 | 2.149 | 1.943 | 1.943 | 207,646 | -0.16(-7.66%) |
Nov 04, 2008 | 1.970 | 2.140 | 1.943 | 2.104 | 319,198 | +0.30(+16.34%) |
Nov 03, 2008 | 1.836 | 1.863 | 1.719 | 1.809 | 165,782 | +0.13(+8.02%) |
Oct 31, 2008 | 1.621 | 1.693 | 1.361 | 1.675 | 284,064 | +0.11(+6.86%) |
Oct 30, 2008 | 1.576 | 1.648 | 1.531 | 1.567 | 140,718 | -0.03(-1.69%) |
Oct 29, 2008 | 1.612 | 1.612 | 1.316 | 1.594 | 300,463 | -0.04(-2.73%) |
Oct 28, 2008 | 1.675 | 1.710 | 1.522 | 1.639 | 130,868 | +0.02(+1.10%) |
Oct 27, 2008 | 1.684 | 1.684 | 1.603 | 1.621 | 124,864 | -0.04(-2.69%) |
Oct 24, 2008 | 1.612 | 1.693 | 1.612 | 1.666 | 100,622 | -0.01(-0.53%) |
Oct 23, 2008 | 1.800 | 1.836 | 1.669 | 1.675 | 170,709 | -0.07(-4.10%) |
Oct 22, 2008 | 1.836 | 1.845 | 1.746 | 1.746 | 86,356 | -0.12(-6.25%) |
Oct 21, 2008 | 1.791 | 1.916 | 1.791 | 1.863 | 79,469 | -0.02(-0.95%) |
Oct 20, 2008 | 1.872 | 1.890 | 1.791 | 1.881 | 84,296 | +0.10(+5.53%) |
Oct 17, 2008 | 1.881 | 2.149 | 1.737 | 1.782 | 293,223 | -0.12(-6.13%) |
Oct 16, 2008 | 2.024 | 2.042 | 1.791 | 1.899 | 184,960 | +0.06(+3.41%) |
Oct 15, 2008 | 2.131 | 2.167 | 1.809 | 1.836 | 177,751 | -0.28(-13.14%) |
Oct 14, 2008 | 2.266 | 2.266 | 2.042 | 2.113 | 82,424 | -0.01(-0.42%) |
Oct 13, 2008 | 2.122 | 2.158 | 2.033 | 2.122 | 200,467 | +0.18(+9.22%) |
Oct 10, 2008 | 2.015 | 2.042 | 1.800 | 1.943 | 209,028 | -0.15(-7.26%) |
Oct 09, 2008 | 2.069 | 2.171 | 2.015 | 2.096 | 66,401 | -0.01(-0.43%) |
Oct 08, 2008 | 2.060 | 2.163 | 2.060 | 2.104 | 52,900 | +0.04(+1.73%) |
Oct 07, 2008 | 2.131 | 2.293 | 2.060 | 2.069 | 265,813 | +0.05(+2.67%) |
Oct 06, 2008 | 1.979 | 2.060 | 1.818 | 2.015 | 198,475 | -0.05(-2.60%) |
Oct 03, 2008 | 2.275 | 2.275 | 2.069 | 2.069 | 72,557 | -0.08(-3.75%) |
Oct 02, 2008 | 2.257 | 2.257 | 2.087 | 2.149 | 138,879 | -0.13(-5.51%) |
Oct 01, 2008 | 2.301 | 2.355 | 2.239 | 2.275 | 114,364 | +0.02(+0.79%) |
Sep 30, 2008 | 2.284 | 2.310 | 2.221 | 2.257 | 104,209 | +0.04(+1.61%) |
Sep 29, 2008 | 2.328 | 2.409 | 2.221 | 2.221 | 120,828 | -0.16(-6.77%) |
Sep 26, 2008 | 2.319 | 2.418 | 2.301 | 2.382 | 669,851 | -0.03(-1.12%) |
Sep 25, 2008 | 2.382 | 2.481 | 2.328 | 2.409 | 141,476 | +0.03(+1.13%) |
Sep 24, 2008 | 2.534 | 2.561 | 2.382 | 2.382 | 98,123 | -0.08(-3.27%) |
Sep 23, 2008 | 2.597 | 2.678 | 2.382 | 2.463 | 148,136 | -0.13(-4.84%) |
Sep 22, 2008 | 2.499 | 3.018 | 2.490 | 2.588 | 412,240 | +0.25(+10.73%) |
Sep 19, 2008 | 2.284 | 2.436 | 2.284 | 2.337 | 145,320 | +0.14(+6.53%) |
Sep 18, 2008 | 2.176 | 2.490 | 2.069 | 2.194 | 143,749 | +0.01(+0.41%) |
Sep 17, 2008 | 2.239 | 2.319 | 2.104 | 2.185 | 101,050 | -0.04(-2.01%) |
Sep 16, 2008 | 2.328 | 2.328 | 2.176 | 2.230 | 202,303 | -0.14(-6.04%) |
Sep 15, 2008 | 2.481 | 2.597 | 2.346 | 2.373 | 170,219 | -0.31(-11.67%) |
Sep 12, 2008 | 2.776 | 2.776 | 2.687 | 2.687 | 65,713 | -0.06(-2.28%) |
Sep 11, 2008 | 2.928 | 2.928 | 2.552 | 2.749 | 331,384 | -0.33(-10.76%) |
Sep 10, 2008 | 3.152 | 3.188 | 3.009 | 3.081 | 157,216 | -0.02(-0.58%) |
Sep 09, 2008 | 3.385 | 3.403 | 3.036 | 3.099 | 198,418 | -0.25(-7.49%) |
Sep 08, 2008 | 3.439 | 3.564 | 3.331 | 3.349 | 72,625 | -0.04(-1.32%) |
Sep 05, 2008 | 3.430 | 3.430 | 3.313 | 3.394 | 88,889 | -0.06(-1.81%) |
Sep 04, 2008 | 3.645 | 3.663 | 3.439 | 3.457 | 151,704 | -0.15(-4.22%) |
Sep 03, 2008 | 3.672 | 3.752 | 3.600 | 3.609 | 96,759 | +0.03(+0.75%) |
Sep 02, 2008 | 3.672 | 3.690 | 3.510 | 3.582 | 103,356 | -0.13(-3.61%) |
Aug 29, 2008 | 3.591 | 3.725 | 3.582 | 3.716 | 44,912 | +0.13(+3.75%) |
Aug 28, 2008 | 3.537 | 3.636 | 3.519 | 3.582 | 48,058 | +0.04(+1.01%) |
Aug 27, 2008 | 3.627 | 3.645 | 3.528 | 3.546 | 104,315 | -0.09(-2.46%) |
Aug 26, 2008 | 3.654 | 3.663 | 3.609 | 3.636 | 74,727 | -0.04(-0.98%) |
Aug 25, 2008 | 3.618 | 3.716 | 3.618 | 3.672 | 88,856 | -0.02(-0.49%) |
Aug 22, 2008 | 3.654 | 3.725 | 3.654 | 3.690 | 28,020 | +0.07(+1.98%) |
Aug 21, 2008 | 3.627 | 3.681 | 3.609 | 3.618 | 56,639 | +0.01(+0.25%) |
Aug 20, 2008 | 3.591 | 3.752 | 3.578 | 3.609 | 43,123 | +0.04(+1.00%) |
Aug 19, 2008 | 3.510 | 3.600 | 3.510 | 3.573 | 95,622 | +0.00(+0.00%) |
Aug 18, 2008 | 3.600 | 3.645 | 3.573 | 3.573 | 68,242 | -0.06(-1.72%) |
Aug 15, 2008 | 3.681 | 3.681 | 3.618 | 3.636 | 16,656 | -0.04(-1.22%) |
Aug 14, 2008 | 3.618 | 3.690 | 3.555 | 3.681 | 101,840 | +0.07(+1.99%) |
Aug 13, 2008 | 3.654 | 3.672 | 3.582 | 3.609 | 88,421 | -0.09(-2.42%) |
Aug 12, 2008 | 3.743 | 3.779 | 3.645 | 3.699 | 258,679 | -0.13(-3.28%) |
Aug 11, 2008 | 3.833 | 3.860 | 3.788 | 3.824 | 183,308 | +0.03(+0.71%) |
Aug 08, 2008 | 3.761 | 3.895 | 3.591 | 3.797 | 293,821 | +0.09(+2.42%) |
Aug 07, 2008 | 3.582 | 3.725 | 3.582 | 3.707 | 141,233 | +0.09(+2.48%) |
Aug 06, 2008 | 3.600 | 3.663 | 3.528 | 3.618 | 137,791 | -0.03(-0.74%) |
Aug 05, 2008 | 3.654 | 3.734 | 3.645 | 3.645 | 64,544 | +0.00(+0.00%) |
Aug 04, 2008 | 3.752 | 3.779 | 3.591 | 3.645 | 114,062 | -0.16(-4.24%) |
Aug 01, 2008 | 3.958 | 3.958 | 3.797 | 3.806 | 50,621 | -0.13(-3.41%) |
Jul 31, 2008 | 3.663 | 3.949 | 3.645 | 3.940 | 230,039 | +0.14(+3.77%) |
Jul 30, 2008 | 3.806 | 3.878 | 3.716 | 3.797 | 206,325 | +0.06(+1.68%) |
Jul 29, 2008 | 3.734 | 3.743 | 3.493 | 3.734 | 135,851 | +0.24(+6.92%) |
Jul 28, 2008 | 3.358 | 3.537 | 3.340 | 3.493 | 214,407 | +0.21(+6.56%) |
Jul 25, 2008 | 3.385 | 3.394 | 3.152 | 3.278 | 298,300 | +0.02(+0.55%) |
Jul 24, 2008 | 3.367 | 3.367 | 3.260 | 3.260 | 142,092 | -0.10(-2.93%) |
Jul 23, 2008 | 3.296 | 3.430 | 3.260 | 3.358 | 247,640 | +0.10(+3.02%) |
Jul 22, 2008 | 3.313 | 3.313 | 3.179 | 3.260 | 171,021 | -0.04(-1.36%) |
Jul 21, 2008 | 3.403 | 3.403 | 3.296 | 3.304 | 95,641 | -0.10(-2.89%) |
Jul 18, 2008 | 3.269 | 3.403 | 3.269 | 3.403 | 99,811 | +0.11(+3.26%) |
Jul 17, 2008 | 3.304 | 3.376 | 3.197 | 3.296 | 146,717 | +0.05(+1.66%) |
Jul 16, 2008 | 3.278 | 3.313 | 3.179 | 3.242 | 115,883 | -0.08(-2.43%) |
Jul 15, 2008 | 3.251 | 3.421 | 3.233 | 3.322 | 78,884 | +0.01(+0.27%) |
Jul 14, 2008 | 3.206 | 3.457 | 3.206 | 3.313 | 108,004 | +0.10(+3.06%) |
Jul 11, 2008 | 3.197 | 3.278 | 3.143 | 3.215 | 120,894 | -0.05(-1.64%) |
Jul 10, 2008 | 3.215 | 3.457 | 3.152 | 3.269 | 185,426 | +0.05(+1.67%) |
Jul 09, 2008 | 3.287 | 3.287 | 3.179 | 3.215 | 122,749 | -0.04(-1.10%) |
Jul 08, 2008 | 3.045 | 3.322 | 2.973 | 3.251 | 198,177 | +0.26(+8.68%) |
Jul 07, 2008 | 3.045 | 3.072 | 2.964 | 2.991 | 187,217 | -0.10(-3.19%) |
Jul 04, 2008 | 3.143 | 3.179 | 3.063 | 3.090 | 218,572 | +0.00(+0.00%) |
Jul 03, 2008 | 3.143 | 3.179 | 3.063 | 3.090 | 218,572 | -0.14(-4.43%) |
Jul 02, 2008 | 3.313 | 3.358 | 3.170 | 3.233 | 258,616 | -0.13(-3.73%) |
Jul 01, 2008 | 3.251 | 3.376 | 3.197 | 3.358 | 140,823 | +0.07(+2.18%) |
Jun 30, 2008 | 3.376 | 3.484 | 3.242 | 3.287 | 207,987 | -0.15(-4.43%) |
Jun 27, 2008 | 3.466 | 3.475 | 3.403 | 3.439 | 76,007 | +0.04(+1.32%) |
Jun 26, 2008 | 3.466 | 3.466 | 3.349 | 3.394 | 149,133 | -0.14(-4.05%) |
Jun 25, 2008 | 3.448 | 3.609 | 3.448 | 3.537 | 68,171 | +0.05(+1.54%) |
Jun 24, 2008 | 3.502 | 3.564 | 3.475 | 3.484 | 92,126 | -0.09(-2.51%) |
Jun 23, 2008 | 3.645 | 3.672 | 3.493 | 3.573 | 185,294 | -0.13(-3.62%) |
Jun 20, 2008 | 3.743 | 3.752 | 3.672 | 3.707 | 83,655 | -0.05(-1.43%) |
Jun 19, 2008 | 3.743 | 3.824 | 3.725 | 3.761 | 92,671 | +0.04(+1.20%) |
Jun 18, 2008 | 3.743 | 3.806 | 3.699 | 3.716 | 113,761 | -0.10(-2.58%) |
Jun 17, 2008 | 3.833 | 3.869 | 3.779 | 3.815 | 124,981 | -0.01(-0.23%) |
Jun 16, 2008 | 3.699 | 3.869 | 3.699 | 3.824 | 172,586 | +0.09(+2.40%) |
Jun 13, 2008 | 3.591 | 3.752 | 3.591 | 3.734 | 182,492 | +0.13(+3.73%) |
Jun 12, 2008 | 3.654 | 3.725 | 3.600 | 3.600 | 218,547 | -0.07(-1.95%) |
Jun 11, 2008 | 3.663 | 3.752 | 3.627 | 3.672 | 137,409 | -0.03(-0.72%) |
Jun 10, 2008 | 3.707 | 3.770 | 3.648 | 3.698 | 73,017 | -0.03(-0.72%) |
Jun 09, 2008 | 3.842 | 3.851 | 3.645 | 3.725 | 120,714 | -0.05(-1.42%) |
Jun 06, 2008 | 3.743 | 3.833 | 3.725 | 3.779 | 84,150 | +0.04(+0.96%) |
Jun 05, 2008 | 3.699 | 3.788 | 3.582 | 3.743 | 199,053 | +0.09(+2.45%) |
Jun 04, 2008 | 3.564 | 3.699 | 3.537 | 3.654 | 201,157 | +0.03(+0.74%) |
Jun 03, 2008 | 3.672 | 3.716 | 3.618 | 3.627 | 248,041 | -0.01(-0.25%) |
Jun 02, 2008 | 3.537 | 3.663 | 3.519 | 3.636 | 157,650 | +0.14(+4.10%) |
May 30, 2008 | 3.699 | 3.707 | 3.493 | 3.493 | 1,104,097 | -0.20(-5.34%) |
May 29, 2008 | 3.654 | 3.716 | 3.645 | 3.690 | 233,236 | +0.10(+2.74%) |
May 28, 2008 | 3.699 | 3.716 | 3.582 | 3.591 | 672,106 | -0.12(-3.14%) |
May 27, 2008 | 3.734 | 3.779 | 3.672 | 3.707 | 106,208 | -0.07(-1.90%) |
May 26, 2008 | 3.734 | 3.788 | 3.645 | 3.779 | 99,140 | +0.00(+0.00%) |
May 23, 2008 | 3.734 | 3.788 | 3.645 | 3.779 | 99,140 | +0.00(+0.00%) |
May 22, 2008 | 3.806 | 3.842 | 3.725 | 3.779 | 54,048 | +0.00(+0.00%) |
May 21, 2008 | 3.958 | 4.003 | 3.591 | 3.779 | 269,003 | -0.15(-3.87%) |
May 20, 2008 | 4.003 | 4.003 | 3.878 | 3.931 | 95,481 | -0.05(-1.35%) |
May 19, 2008 | 4.030 | 4.030 | 3.940 | 3.985 | 73,438 | -0.03(-0.67%) |
May 16, 2008 | 4.039 | 4.039 | 3.904 | 4.012 | 42,178 | -0.01(-0.22%) |
May 15, 2008 | 4.003 | 4.039 | 3.994 | 4.021 | 134,841 | +0.04(+0.90%) |
May 14, 2008 | 4.030 | 4.048 | 3.967 | 3.985 | 121,668 | -0.04(-0.89%) |
May 13, 2008 | 4.021 | 4.066 | 3.913 | 4.021 | 91,756 | +0.00(+0.00%) |
May 12, 2008 | 3.976 | 4.102 | 3.940 | 4.021 | 166,816 | +0.02(+0.45%) |
May 09, 2008 | 4.066 | 4.084 | 3.967 | 4.003 | 143,946 | -0.12(-2.83%) |
May 08, 2008 | 4.128 | 4.146 | 4.075 | 4.119 | 180,994 | +0.00(+0.00%) |
May 07, 2008 | 4.137 | 4.236 | 4.075 | 4.119 | 323,719 | +0.03(+0.66%) |
May 06, 2008 | 3.949 | 4.191 | 3.887 | 4.093 | 340,019 | +0.14(+3.63%) |
May 05, 2008 | 3.842 | 3.967 | 3.770 | 3.949 | 136,353 | +0.13(+3.28%) |
May 02, 2008 | 3.699 | 3.940 | 3.627 | 3.824 | 305,050 | +0.20(+5.43%) |