Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.504 | 3.758 | 3.481 | 3.616 | 224,633 | +0.13(+3.62%) |
Mar 30, 2009 | 3.737 | 3.737 | 3.349 | 3.489 | 223,188 | -0.12(-3.37%) |
Mar 26, 2009 | 3.468 | 3.658 | 3.468 | 3.611 | 349,022 | +0.16(+4.54%) |
Mar 25, 2009 | 3.323 | 3.499 | 3.314 | 3.454 | 298,120 | +0.20(+6.03%) |
Mar 24, 2009 | 3.363 | 3.506 | 3.256 | 3.258 | 279,435 | -0.13(-3.86%) |
Mar 23, 2009 | 3.288 | 3.391 | 3.192 | 3.389 | 450,681 | +0.23(+7.41%) |
Mar 20, 2009 | 3.520 | 3.588 | 3.153 | 3.155 | 423,552 | -0.36(-10.13%) |
Mar 19, 2009 | 3.658 | 3.670 | 3.475 | 3.511 | 259,946 | -0.11(-3.04%) |
Mar 18, 2009 | 3.730 | 3.730 | 3.557 | 3.620 | 376,925 | -0.10(-2.76%) |
Mar 17, 2009 | 3.358 | 3.723 | 3.298 | 3.723 | 439,736 | +0.39(+11.56%) |
Mar 16, 2009 | 3.742 | 3.742 | 3.298 | 3.337 | 704,082 | -0.37(-9.97%) |
Mar 13, 2009 | 3.562 | 3.733 | 3.511 | 3.707 | 187,951 | +0.15(+4.14%) |
Mar 12, 2009 | 3.300 | 3.620 | 3.300 | 3.560 | 229,563 | +0.26(+7.79%) |
Mar 11, 2009 | 3.370 | 3.438 | 3.298 | 3.302 | 219,874 | -0.04(-1.19%) |
Mar 10, 2009 | 3.368 | 3.412 | 3.298 | 3.342 | 280,623 | +0.04(+1.28%) |
Mar 09, 2009 | 3.319 | 3.351 | 3.274 | 3.300 | 169,549 | -0.05(-1.54%) |
Mar 06, 2009 | 3.312 | 3.395 | 3.298 | 3.351 | 272,863 | +0.05(+1.56%) |
Mar 05, 2009 | 3.373 | 3.440 | 3.286 | 3.300 | 430,598 | -0.11(-3.36%) |
Mar 04, 2009 | 3.337 | 3.487 | 3.314 | 3.415 | 204,759 | +0.31(+10.11%) |
Mar 02, 2009 | 3.040 | 3.230 | 2.942 | 3.101 | 629,171 | +0.01(+0.23%) |
Feb 27, 2009 | 3.305 | 3.321 | 2.968 | 3.094 | 506,099 | -0.26(-7.80%) |
Feb 26, 2009 | 3.576 | 3.576 | 3.277 | 3.356 | 404,328 | -0.18(-5.16%) |
Feb 25, 2009 | 3.663 | 3.679 | 3.466 | 3.539 | 225,903 | -0.15(-4.12%) |
Feb 24, 2009 | 3.604 | 3.712 | 3.464 | 3.691 | 441,425 | +0.09(+2.47%) |
Feb 23, 2009 | 3.735 | 3.758 | 3.522 | 3.602 | 578,440 | -0.12(-3.33%) |
Feb 20, 2009 | 3.875 | 3.917 | 3.679 | 3.726 | 283,385 | -0.19(-4.95%) |
Feb 19, 2009 | 3.894 | 4.200 | 3.791 | 3.920 | 634,952 | +0.05(+1.27%) |
Feb 18, 2009 | 3.733 | 3.892 | 3.641 | 3.871 | 327,203 | +0.15(+4.09%) |
Feb 17, 2009 | 3.920 | 3.936 | 3.609 | 3.719 | 541,921 | -0.25(-6.25%) |
Feb 13, 2009 | 3.847 | 4.091 | 3.847 | 3.967 | 476,857 | +0.02(+0.59%) |
Feb 12, 2009 | 3.901 | 4.200 | 3.885 | 3.943 | 455,641 | -0.26(-6.18%) |
Feb 11, 2009 | 4.163 | 4.278 | 4.133 | 4.203 | 294,844 | +0.02(+0.39%) |
Feb 10, 2009 | 4.374 | 4.420 | 4.186 | 4.186 | 512,611 | -0.21(-4.79%) |
Feb 09, 2009 | 4.420 | 4.420 | 4.338 | 4.397 | 307,432 | +0.05(+1.24%) |
Feb 06, 2009 | 4.296 | 4.416 | 4.210 | 4.343 | 610,970 | +0.08(+1.98%) |
Feb 05, 2009 | 4.055 | 4.320 | 4.055 | 4.259 | 435,195 | +0.20(+5.02%) |
Feb 04, 2009 | 4.224 | 4.299 | 4.027 | 4.055 | 322,517 | -0.18(-4.20%) |
Feb 03, 2009 | 3.988 | 4.315 | 3.969 | 4.233 | 629,753 | +0.27(+6.78%) |
Feb 02, 2009 | 3.854 | 4.027 | 3.815 | 3.964 | 451,934 | +0.11(+2.98%) |
Jan 30, 2009 | 3.962 | 3.976 | 3.726 | 3.850 | 421,170 | -0.06(-1.44%) |
Jan 29, 2009 | 3.976 | 4.030 | 3.887 | 3.906 | 219,592 | -0.07(-1.65%) |
Jan 28, 2009 | 4.093 | 4.151 | 3.902 | 3.971 | 605,834 | -0.09(-2.19%) |
Jan 27, 2009 | 3.999 | 4.119 | 3.999 | 4.060 | 238,341 | +0.06(+1.58%) |
Jan 26, 2009 | 3.910 | 4.093 | 3.892 | 3.997 | 279,225 | +0.06(+1.61%) |
Jan 23, 2009 | 3.730 | 3.955 | 3.730 | 3.934 | 555,013 | +0.17(+4.47%) |
Jan 22, 2009 | 3.770 | 3.885 | 3.721 | 3.765 | 372,491 | -0.05(-1.23%) |
Jan 21, 2009 | 3.887 | 3.920 | 3.627 | 3.812 | 659,542 | -0.03(-0.67%) |
Jan 20, 2009 | 4.039 | 4.081 | 3.826 | 3.838 | 271,016 | -0.20(-4.92%) |
Jan 16, 2009 | 4.079 | 4.205 | 3.917 | 4.037 | 382,997 | +0.01(+0.23%) |
Jan 15, 2009 | 3.768 | 4.069 | 3.768 | 4.027 | 350,732 | +0.12(+2.99%) |
Jan 14, 2009 | 3.896 | 3.964 | 3.735 | 3.910 | 437,739 | -0.02(-0.54%) |
Jan 13, 2009 | 3.964 | 4.069 | 3.800 | 3.932 | 391,907 | -0.02(-0.59%) |
Jan 12, 2009 | 3.903 | 4.149 | 3.684 | 3.955 | 540,600 | +0.01(+0.30%) |
Jan 09, 2009 | 4.343 | 4.350 | 3.920 | 3.943 | 492,887 | -0.40(-9.21%) |
Jan 08, 2009 | 4.310 | 4.374 | 4.229 | 4.343 | 730,202 | +0.04(+0.81%) |
Jan 07, 2009 | 4.238 | 4.327 | 4.238 | 4.308 | 747,425 | +0.03(+0.60%) |
Jan 06, 2009 | 4.074 | 4.289 | 3.999 | 4.282 | 1,170,879 | +0.25(+6.27%) |
Jan 05, 2009 | 3.976 | 4.150 | 3.953 | 4.030 | 529,462 | +0.00(+0.12%) |
Jan 02, 2009 | 3.964 | 4.081 | 3.878 | 4.025 | 462,277 | +0.11(+2.81%) |
Dec 31, 2008 | 3.997 | 4.055 | 3.887 | 3.915 | 374,788 | -0.08(-2.11%) |
Dec 30, 2008 | 4.093 | 4.093 | 3.857 | 3.999 | 467,772 | -0.05(-1.16%) |
Dec 29, 2008 | 3.840 | 4.067 | 3.810 | 4.046 | 321,982 | +0.19(+5.04%) |
Dec 26, 2008 | 3.784 | 3.917 | 3.700 | 3.852 | 222,670 | +0.21(+5.85%) |
Dec 24, 2008 | 3.831 | 3.831 | 3.604 | 3.639 | 93,796 | -0.18(-4.66%) |
Dec 23, 2008 | 3.726 | 3.831 | 3.684 | 3.817 | 370,234 | +0.11(+2.97%) |
Dec 22, 2008 | 3.826 | 3.833 | 3.560 | 3.707 | 488,030 | -0.13(-3.35%) |
Dec 19, 2008 | 3.288 | 3.840 | 3.288 | 3.836 | 1,004,524 | +0.62(+19.27%) |
Dec 18, 2008 | 3.499 | 3.571 | 3.153 | 3.216 | 1,352,759 | -0.54(-14.44%) |
Dec 17, 2008 | 3.845 | 3.885 | 3.719 | 3.758 | 285,006 | -0.13(-3.37%) |
Dec 16, 2008 | 3.693 | 3.896 | 3.592 | 3.889 | 337,580 | +0.24(+6.60%) |
Dec 15, 2008 | 3.665 | 3.721 | 3.489 | 3.649 | 278,669 | -0.01(-0.19%) |
Dec 12, 2008 | 3.457 | 3.700 | 3.297 | 3.656 | 316,933 | +0.09(+2.42%) |
Dec 11, 2008 | 3.684 | 3.808 | 3.403 | 3.569 | 637,000 | -0.16(-4.21%) |
Dec 10, 2008 | 3.978 | 4.067 | 3.651 | 3.726 | 514,514 | -0.21(-5.23%) |
Dec 09, 2008 | 3.962 | 4.067 | 3.838 | 3.932 | 526,828 | -0.08(-1.93%) |
Dec 08, 2008 | 4.032 | 4.084 | 3.869 | 4.009 | 571,244 | +0.04(+1.12%) |
Dec 05, 2008 | 3.765 | 3.978 | 3.562 | 3.964 | 509,832 | +0.18(+4.89%) |
Dec 04, 2008 | 3.824 | 4.011 | 3.719 | 3.779 | 262,080 | -0.19(-4.72%) |
Dec 03, 2008 | 3.946 | 4.180 | 3.744 | 3.967 | 742,221 | -0.03(-0.82%) |
Dec 02, 2008 | 3.672 | 4.018 | 3.590 | 3.999 | 1,232,073 | +0.37(+10.11%) |
Dec 01, 2008 | 3.335 | 3.670 | 3.309 | 3.632 | 624,318 | +0.21(+6.22%) |
Nov 28, 2008 | 3.337 | 3.560 | 3.295 | 3.419 | 167,193 | +0.06(+1.67%) |
Nov 26, 2008 | 3.047 | 3.363 | 3.047 | 3.363 | 411,931 | +0.28(+9.10%) |
Nov 25, 2008 | 3.174 | 3.216 | 2.973 | 3.083 | 793,641 | -0.06(-2.01%) |
Nov 24, 2008 | 3.204 | 3.274 | 3.087 | 3.146 | 377,242 | -0.01(-0.44%) |
Nov 21, 2008 | 2.963 | 3.190 | 2.802 | 3.160 | 473,651 | +0.23(+7.99%) |
Nov 20, 2008 | 2.977 | 3.057 | 2.743 | 2.926 | 754,099 | -0.08(-2.80%) |
Nov 19, 2008 | 3.185 | 3.337 | 2.926 | 3.010 | 501,396 | -0.18(-5.71%) |
Nov 18, 2008 | 3.468 | 3.550 | 3.019 | 3.192 | 698,139 | -0.26(-7.52%) |
Nov 17, 2008 | 3.380 | 3.534 | 3.277 | 3.452 | 663,150 | +0.15(+4.68%) |
Nov 14, 2008 | 3.389 | 3.613 | 3.298 | 3.298 | 913,725 | -0.02(-0.70%) |
Nov 13, 2008 | 3.141 | 3.328 | 2.880 | 3.321 | 699,443 | +0.20(+6.45%) |
Nov 12, 2008 | 3.204 | 3.314 | 3.115 | 3.120 | 278,024 | -0.13(-4.10%) |
Nov 11, 2008 | 3.337 | 3.494 | 3.206 | 3.253 | 436,939 | -0.16(-4.60%) |
Nov 10, 2008 | 3.609 | 3.623 | 3.375 | 3.410 | 550,921 | -0.13(-3.57%) |
Nov 07, 2008 | 3.337 | 3.585 | 3.337 | 3.536 | 855,010 | +0.23(+6.93%) |
Nov 06, 2008 | 3.663 | 3.730 | 3.305 | 3.307 | 643,097 | -0.42(-11.24%) |
Nov 05, 2008 | 3.976 | 3.978 | 3.534 | 3.726 | 1,693,295 | -0.32(-7.87%) |
Nov 04, 2008 | 4.495 | 4.495 | 3.946 | 4.044 | 1,827,629 | -0.24(-5.52%) |
Nov 03, 2008 | 4.432 | 4.502 | 3.878 | 4.280 | 2,293,550 | +0.45(+11.65%) |
Oct 31, 2008 | 3.639 | 3.833 | 3.447 | 3.833 | 611,453 | +0.14(+3.73%) |
Oct 30, 2008 | 3.555 | 3.791 | 3.466 | 3.695 | 447,064 | +0.22(+6.25%) |
Oct 29, 2008 | 3.272 | 3.571 | 3.272 | 3.478 | 348,894 | +0.22(+6.75%) |
Oct 28, 2008 | 3.237 | 3.424 | 3.082 | 3.258 | 531,398 | +0.08(+2.50%) |
Oct 27, 2008 | 3.606 | 3.712 | 3.120 | 3.178 | 458,942 | -0.48(-13.16%) |
Oct 24, 2008 | 3.733 | 3.861 | 3.321 | 3.660 | 379,260 | -0.31(-7.83%) |
Oct 23, 2008 | 3.903 | 3.997 | 3.513 | 3.971 | 863,220 | +0.09(+2.35%) |
Oct 22, 2008 | 3.808 | 4.034 | 3.730 | 3.880 | 894,300 | +0.01(+0.18%) |
Oct 21, 2008 | 3.698 | 3.894 | 3.613 | 3.873 | 809,666 | +0.14(+3.82%) |
Oct 20, 2008 | 3.555 | 3.742 | 3.412 | 3.730 | 719,893 | +0.21(+5.91%) |
Oct 17, 2008 | 3.258 | 3.564 | 3.090 | 3.522 | 477,559 | +0.18(+5.31%) |
Oct 16, 2008 | 3.351 | 3.436 | 3.005 | 3.344 | 238,200 | +0.01(+0.21%) |
Oct 15, 2008 | 3.426 | 3.513 | 3.312 | 3.337 | 325,677 | -0.13(-3.65%) |
Oct 14, 2008 | 3.609 | 3.684 | 3.316 | 3.464 | 144,916 | -0.07(-2.11%) |
Oct 13, 2008 | 3.178 | 3.602 | 3.127 | 3.539 | 236,524 | +0.46(+14.88%) |
Oct 10, 2008 | 3.160 | 3.314 | 2.640 | 3.080 | 349,509 | -0.15(-4.57%) |
Oct 09, 2008 | 3.391 | 3.459 | 3.195 | 3.228 | 449,262 | -0.11(-3.23%) |
Oct 08, 2008 | 3.160 | 3.426 | 3.157 | 3.335 | 389,184 | +0.10(+3.18%) |
Oct 07, 2008 | 3.817 | 3.817 | 3.120 | 3.232 | 304,995 | -0.26(-7.56%) |
Oct 06, 2008 | 3.623 | 3.625 | 3.380 | 3.496 | 322,230 | -0.21(-5.68%) |
Oct 03, 2008 | 3.653 | 3.866 | 3.518 | 3.707 | 251,463 | +0.07(+1.99%) |
Oct 02, 2008 | 4.023 | 4.058 | 3.611 | 3.634 | 255,730 | -0.40(-9.97%) |
Oct 01, 2008 | 3.985 | 4.093 | 3.871 | 4.037 | 362,927 | +0.04(+0.99%) |
Sep 30, 2008 | 3.782 | 4.011 | 3.567 | 3.997 | 404,645 | +0.25(+6.55%) |
Sep 29, 2008 | 3.974 | 4.172 | 3.716 | 3.751 | 854,771 | -0.21(-5.31%) |
Sep 26, 2008 | 3.534 | 3.962 | 3.532 | 3.962 | 527,756 | +0.29(+7.90%) |
Sep 25, 2008 | 3.454 | 3.716 | 3.258 | 3.672 | 1,039,828 | +0.20(+5.87%) |
Sep 24, 2008 | 3.716 | 3.735 | 3.464 | 3.468 | 263,525 | -0.23(-6.20%) |
Sep 23, 2008 | 3.974 | 3.981 | 3.391 | 3.698 | 801,384 | -0.28(-6.95%) |
Sep 22, 2008 | 4.212 | 4.301 | 3.882 | 3.974 | 987,361 | -0.32(-7.51%) |
Sep 19, 2008 | 3.999 | 4.296 | 3.999 | 4.296 | 1,310,857 | +0.37(+9.35%) |
Sep 18, 2008 | 3.796 | 3.976 | 3.721 | 3.929 | 408,617 | +0.20(+5.33%) |
Sep 17, 2008 | 3.803 | 3.864 | 3.730 | 3.730 | 178,609 | -0.12(-3.04%) |
Sep 16, 2008 | 3.754 | 3.871 | 3.625 | 3.847 | 275,450 | +0.01(+0.31%) |
Sep 15, 2008 | 3.915 | 3.953 | 3.836 | 3.836 | 188,794 | -0.12(-3.13%) |
Sep 12, 2008 | 3.943 | 3.974 | 3.840 | 3.960 | 395,456 | +0.02(+0.42%) |
Sep 11, 2008 | 3.822 | 3.957 | 3.822 | 3.943 | 236,472 | -0.01(-0.18%) |
Sep 10, 2008 | 3.922 | 3.955 | 3.789 | 3.950 | 230,183 | +0.07(+1.69%) |
Sep 09, 2008 | 3.917 | 3.976 | 3.873 | 3.885 | 343,263 | -0.02(-0.54%) |
Sep 08, 2008 | 3.896 | 3.917 | 3.804 | 3.906 | 303,075 | +0.10(+2.52%) |
Sep 05, 2008 | 3.892 | 3.920 | 3.742 | 3.810 | 255,965 | -0.10(-2.46%) |
Sep 04, 2008 | 3.906 | 3.927 | 3.896 | 3.906 | 254,627 | -0.01(-0.30%) |
Sep 03, 2008 | 3.894 | 3.924 | 3.885 | 3.917 | 400,968 | +0.00(+0.00%) |
Sep 02, 2008 | 3.939 | 3.941 | 3.882 | 3.917 | 258,757 | +0.03(+0.66%) |
Aug 29, 2008 | 3.950 | 3.950 | 3.882 | 3.892 | 184,480 | -0.04(-0.95%) |
Aug 28, 2008 | 3.791 | 3.950 | 3.772 | 3.929 | 287,127 | +0.18(+4.67%) |
Aug 27, 2008 | 3.758 | 3.859 | 3.639 | 3.754 | 300,420 | -0.03(-0.86%) |
Aug 26, 2008 | 3.695 | 3.787 | 3.555 | 3.787 | 176,672 | +0.07(+2.02%) |
Aug 25, 2008 | 3.756 | 3.836 | 3.707 | 3.712 | 231,051 | -0.01(-0.19%) |
Aug 22, 2008 | 3.588 | 3.791 | 3.588 | 3.719 | 161,634 | +0.08(+2.25%) |
Aug 21, 2008 | 3.480 | 3.654 | 3.480 | 3.637 | 165,530 | +0.12(+3.39%) |
Aug 20, 2008 | 3.555 | 3.620 | 3.471 | 3.518 | 176,976 | -0.05(-1.31%) |
Aug 19, 2008 | 3.779 | 3.803 | 3.548 | 3.564 | 161,288 | -0.25(-6.62%) |
Aug 18, 2008 | 3.840 | 3.950 | 3.777 | 3.817 | 166,372 | -0.02(-0.61%) |
Aug 15, 2008 | 3.917 | 3.943 | 3.782 | 3.840 | 340,847 | -0.05(-1.26%) |
Aug 14, 2008 | 3.899 | 3.915 | 3.777 | 3.889 | 233,612 | -0.02(-0.42%) |
Aug 13, 2008 | 3.805 | 3.916 | 3.702 | 3.906 | 214,521 | +0.15(+4.11%) |
Aug 12, 2008 | 3.567 | 3.852 | 3.534 | 3.751 | 321,709 | +0.16(+4.56%) |
Aug 11, 2008 | 3.564 | 3.613 | 3.511 | 3.588 | 665,442 | +0.08(+2.27%) |
Aug 08, 2008 | 3.508 | 3.625 | 3.485 | 3.508 | 558,314 | -0.01(-0.20%) |
Aug 07, 2008 | 3.146 | 3.564 | 3.080 | 3.515 | 536,174 | +0.45(+14.73%) |
Aug 06, 2008 | 3.018 | 3.064 | 2.994 | 3.064 | 373,625 | +0.02(+0.61%) |
Aug 05, 2008 | 2.982 | 3.057 | 2.923 | 3.045 | 588,984 | +0.10(+3.42%) |
Aug 04, 2008 | 3.017 | 3.017 | 2.867 | 2.945 | 74,957 | -0.08(-2.70%) |
Aug 01, 2008 | 2.818 | 3.052 | 2.816 | 3.026 | 90,127 | +0.22(+7.83%) |
Jul 31, 2008 | 2.980 | 3.040 | 2.795 | 2.807 | 265,902 | -0.24(-7.76%) |
Jul 30, 2008 | 3.026 | 3.061 | 3.017 | 3.043 | 128,853 | +0.02(+0.70%) |
Jul 29, 2008 | 3.022 | 3.026 | 2.942 | 3.022 | 137,926 | +0.06(+2.13%) |
Jul 28, 2008 | 2.949 | 2.994 | 2.933 | 2.959 | 132,076 | -0.01(-0.39%) |
Jul 25, 2008 | 2.902 | 2.987 | 2.857 | 2.970 | 110,257 | +0.11(+3.67%) |
Jul 24, 2008 | 2.807 | 2.865 | 2.800 | 2.865 | 69,595 | +0.07(+2.34%) |
Jul 23, 2008 | 2.807 | 2.807 | 2.781 | 2.800 | 37,557 | -0.01(-0.33%) |
Jul 22, 2008 | 2.739 | 2.809 | 2.704 | 2.809 | 58,602 | +0.06(+2.21%) |
Jul 21, 2008 | 2.692 | 2.750 | 2.638 | 2.748 | 59,077 | +0.06(+2.09%) |
Jul 18, 2008 | 2.715 | 2.743 | 2.673 | 2.692 | 67,971 | -0.03(-0.95%) |
Jul 17, 2008 | 2.713 | 2.734 | 2.671 | 2.718 | 50,521 | +0.01(+0.35%) |
Jul 16, 2008 | 2.662 | 2.743 | 2.633 | 2.708 | 100,996 | +0.05(+1.76%) |
Jul 15, 2008 | 2.582 | 2.708 | 2.446 | 2.662 | 152,082 | +0.05(+1.79%) |
Jul 14, 2008 | 2.736 | 2.736 | 2.587 | 2.615 | 153,562 | -0.11(-4.03%) |
Jul 11, 2008 | 2.699 | 2.755 | 2.648 | 2.725 | 75,902 | +0.03(+0.95%) |
Jul 10, 2008 | 2.657 | 2.741 | 2.636 | 2.699 | 44,497 | +0.05(+1.94%) |
Jul 09, 2008 | 2.728 | 2.783 | 2.645 | 2.648 | 122,554 | -0.09(-3.41%) |
Jul 08, 2008 | 2.605 | 2.748 | 2.491 | 2.741 | 246,473 | +0.14(+5.21%) |
Jul 07, 2008 | 2.690 | 2.690 | 2.491 | 2.605 | 103,968 | -0.03(-1.15%) |
Jul 04, 2008 | 2.610 | 2.715 | 2.596 | 2.636 | 47,691 | +0.00(+0.00%) |
Jul 03, 2008 | 2.610 | 2.715 | 2.596 | 2.636 | 47,691 | +0.03(+0.99%) |
Jul 02, 2008 | 2.711 | 2.736 | 2.584 | 2.610 | 68,022 | -0.11(-4.12%) |
Jul 01, 2008 | 2.666 | 2.722 | 2.587 | 2.722 | 137,678 | +0.03(+1.22%) |
Jun 30, 2008 | 2.701 | 2.713 | 2.624 | 2.690 | 255,799 | +0.00(+0.17%) |
Jun 27, 2008 | 2.573 | 2.715 | 2.573 | 2.685 | 2,056,295 | +0.11(+4.08%) |
Jun 26, 2008 | 2.596 | 2.598 | 2.573 | 2.580 | 212,900 | -0.04(-1.52%) |
Jun 25, 2008 | 2.626 | 2.655 | 2.596 | 2.619 | 99,483 | -0.03(-1.06%) |
Jun 24, 2008 | 2.596 | 2.666 | 2.596 | 2.648 | 144,100 | +0.05(+1.89%) |
Jun 23, 2008 | 2.699 | 2.699 | 2.589 | 2.598 | 105,323 | -0.06(-2.29%) |
Jun 20, 2008 | 2.692 | 2.743 | 2.631 | 2.659 | 120,660 | -0.02(-0.70%) |
Jun 19, 2008 | 2.725 | 2.725 | 2.596 | 2.678 | 316,745 | -0.04(-1.29%) |
Jun 18, 2008 | 2.750 | 2.774 | 2.704 | 2.713 | 140,825 | -0.06(-2.11%) |
Jun 17, 2008 | 2.864 | 2.865 | 2.771 | 2.771 | 75,616 | -0.07(-2.47%) |
Jun 16, 2008 | 2.785 | 2.865 | 2.746 | 2.842 | 182,607 | +0.11(+3.94%) |
Jun 13, 2008 | 2.750 | 2.750 | 2.694 | 2.734 | 180,495 | +0.01(+0.30%) |
Jun 12, 2008 | 2.769 | 2.769 | 2.713 | 2.726 | 113,699 | +0.01(+0.22%) |
Jun 11, 2008 | 2.778 | 2.793 | 2.701 | 2.720 | 231,350 | -0.05(-1.69%) |
Jun 10, 2008 | 2.669 | 2.767 | 2.631 | 2.767 | 99,132 | +0.09(+3.32%) |
Jun 09, 2008 | 2.652 | 2.692 | 2.626 | 2.678 | 78,006 | +0.05(+1.78%) |
Jun 06, 2008 | 2.648 | 2.676 | 2.619 | 2.631 | 66,547 | -0.02(-0.88%) |
Jun 05, 2008 | 2.584 | 2.655 | 2.573 | 2.655 | 118,971 | +0.06(+2.25%) |
Jun 04, 2008 | 2.514 | 2.622 | 2.488 | 2.596 | 81,974 | +0.02(+0.82%) |
Jun 03, 2008 | 2.491 | 2.575 | 2.491 | 2.575 | 95,186 | +0.03(+1.29%) |
Jun 02, 2008 | 2.467 | 2.549 | 2.463 | 2.542 | 121,943 | +0.11(+4.42%) |
May 30, 2008 | 2.512 | 2.549 | 2.435 | 2.435 | 425,459 | -0.04(-1.70%) |
May 29, 2008 | 2.502 | 2.535 | 2.432 | 2.477 | 109,599 | -0.04(-1.49%) |
May 28, 2008 | 2.500 | 2.517 | 2.456 | 2.514 | 95,972 | +0.03(+1.22%) |
May 27, 2008 | 2.374 | 2.547 | 2.374 | 2.484 | 86,741 | +0.11(+4.63%) |
May 26, 2008 | 2.416 | 2.470 | 2.339 | 2.374 | 134,048 | +0.00(+0.00%) |
May 23, 2008 | 2.416 | 2.470 | 2.339 | 2.374 | 134,048 | -0.07(-3.06%) |
May 22, 2008 | 2.325 | 2.449 | 2.308 | 2.449 | 76,967 | +0.15(+6.51%) |
May 21, 2008 | 2.280 | 2.313 | 2.241 | 2.299 | 105,704 | +0.04(+1.76%) |
May 20, 2008 | 2.245 | 2.280 | 2.241 | 2.259 | 59,778 | +0.02(+0.73%) |
May 19, 2008 | 2.257 | 2.332 | 2.231 | 2.243 | 57,705 | +0.02(+0.84%) |
May 16, 2008 | 2.304 | 2.315 | 2.198 | 2.224 | 67,252 | -0.05(-2.36%) |
May 15, 2008 | 2.227 | 2.280 | 2.215 | 2.278 | 26,919 | +0.01(+0.62%) |
May 14, 2008 | 2.175 | 2.336 | 2.175 | 2.264 | 59,244 | +0.08(+3.53%) |
May 13, 2008 | 2.220 | 2.271 | 2.154 | 2.187 | 151,052 | -0.04(-1.58%) |
May 12, 2008 | 2.210 | 2.245 | 2.196 | 2.222 | 110,330 | -0.01(-0.42%) |
May 09, 2008 | 2.177 | 2.250 | 2.177 | 2.231 | 365,291 | +0.07(+3.13%) |
May 08, 2008 | 2.091 | 2.278 | 2.091 | 2.163 | 275,711 | +0.13(+6.32%) |
May 07, 2008 | 2.119 | 2.133 | 2.025 | 2.035 | 83,821 | -0.08(-3.65%) |
May 06, 2008 | 2.245 | 2.269 | 2.098 | 2.112 | 810,971 | -0.13(-5.94%) |
May 05, 2008 | 2.257 | 2.280 | 2.224 | 2.245 | 151,347 | -0.01(-0.41%) |
May 02, 2008 | 2.325 | 2.325 | 2.222 | 2.255 | 28,771 | -0.01(-0.62%) |
May 01, 2008 | 2.250 | 2.299 | 2.222 | 2.269 | 15,978 | +0.02(+0.94%) |
Apr 30, 2008 | 2.228 | 2.259 | 2.227 | 2.248 | 13,806 | -0.01(-0.52%) |
Apr 29, 2008 | 2.388 | 2.423 | 2.259 | 2.259 | 32,897 | -0.11(-4.55%) |
Apr 28, 2008 | 2.386 | 2.386 | 2.327 | 2.367 | 51,154 | -0.02(-0.69%) |
Apr 25, 2008 | 2.339 | 2.386 | 2.336 | 2.383 | 68,916 | +0.07(+2.93%) |
Apr 24, 2008 | 2.245 | 2.315 | 2.245 | 2.315 | 11,523 | +0.02(+0.92%) |
Apr 23, 2008 | 2.285 | 2.339 | 2.252 | 2.294 | 5,049 | +0.02(+1.03%) |
Apr 22, 2008 | 2.269 | 2.350 | 2.245 | 2.271 | 42,483 | -0.05(-2.02%) |
Apr 21, 2008 | 2.362 | 2.402 | 2.306 | 2.318 | 95,788 | -0.04(-1.49%) |
Apr 18, 2008 | 2.189 | 2.360 | 2.189 | 2.353 | 618,794 | +0.17(+7.94%) |
Apr 17, 2008 | 2.177 | 2.198 | 2.163 | 2.180 | 14,986 | -0.02(-1.06%) |
Apr 16, 2008 | 2.194 | 2.222 | 2.166 | 2.203 | 56,879 | +0.04(+1.62%) |
Apr 15, 2008 | 2.220 | 2.222 | 2.140 | 2.168 | 280,717 | -0.03(-1.17%) |
Apr 14, 2008 | 2.203 | 2.231 | 2.191 | 2.194 | 128,690 | +0.02(+1.08%) |
Apr 11, 2008 | 2.255 | 2.255 | 2.163 | 2.170 | 95,121 | -0.12(-5.11%) |
Apr 10, 2008 | 2.163 | 2.287 | 2.145 | 2.287 | 34,663 | +0.12(+5.73%) |
Apr 09, 2008 | 2.166 | 2.168 | 2.152 | 2.163 | 55,357 | -0.01(-0.32%) |
Apr 08, 2008 | 2.189 | 2.189 | 2.166 | 2.170 | 38,737 | +0.01(+0.32%) |
Apr 07, 2008 | 2.276 | 2.276 | 2.163 | 2.163 | 579,915 | -0.05(-2.12%) |
Apr 04, 2008 | 2.203 | 2.212 | 2.152 | 2.210 | 121,139 | +0.01(+0.53%) |
Apr 03, 2008 | 2.175 | 2.210 | 2.135 | 2.198 | 47,717 | +0.00(+0.00%) |
Apr 02, 2008 | 2.222 | 2.222 | 2.156 | 2.198 | 29,823 | -0.02(-0.84%) |