Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.044 | 1.121 | 1.044 | 1.071 | 0 | -0.01(-0.85%) |
Feb 26, 2009 | 1.151 | 1.161 | 1.071 | 1.081 | 2,276,099 | -0.03(-3.03%) |
Feb 25, 2009 | 1.280 | 1.280 | 1.065 | 1.114 | 2,559,581 | -0.06(-4.97%) |
Feb 24, 2009 | 1.028 | 1.182 | 0.9917 | 1.173 | 4,035,428 | +0.18(+18.27%) |
Feb 23, 2009 | 1.118 | 1.121 | 0.9794 | 0.9917 | 2,625,086 | -0.12(-10.53%) |
Feb 20, 2009 | 1.075 | 1.121 | 1.025 | 1.108 | 2,778,248 | +0.00(+0.28%) |
Feb 19, 2009 | 1.182 | 1.213 | 1.105 | 1.105 | 2,460,674 | -0.06(-5.26%) |
Feb 18, 2009 | 1.231 | 1.256 | 1.121 | 1.167 | 4,394,060 | -0.05(-4.28%) |
Feb 17, 2009 | 1.302 | 1.302 | 1.207 | 1.219 | 2,668,364 | -0.09(-7.03%) |
Feb 13, 2009 | 1.391 | 1.415 | 1.305 | 1.311 | 2,423,985 | -0.08(-5.53%) |
Feb 12, 2009 | 1.320 | 1.393 | 1.280 | 1.388 | 3,786,472 | +0.04(+2.73%) |
Feb 11, 2009 | 1.369 | 1.375 | 1.305 | 1.351 | 2,370,648 | -0.01(-0.45%) |
Feb 10, 2009 | 1.492 | 1.535 | 1.345 | 1.357 | 3,002,697 | -0.14(-9.61%) |
Feb 09, 2009 | 1.529 | 1.529 | 1.468 | 1.501 | 2,023,280 | -0.03(-2.00%) |
Feb 06, 2009 | 1.431 | 1.532 | 1.418 | 1.532 | 2,226,939 | +0.10(+7.31%) |
Feb 05, 2009 | 1.412 | 1.468 | 1.363 | 1.428 | 2,957,778 | +0.00(+0.00%) |
Feb 04, 2009 | 1.471 | 1.504 | 1.412 | 1.428 | 3,473,301 | -0.04(-2.92%) |
Feb 03, 2009 | 1.449 | 1.477 | 1.403 | 1.471 | 2,842,907 | +0.04(+2.79%) |
Feb 02, 2009 | 1.397 | 1.440 | 1.308 | 1.431 | 3,886,360 | +0.03(+2.42%) |
Jan 30, 2009 | 1.501 | 1.507 | 1.375 | 1.397 | 0 | -0.08(-5.41%) |
Jan 29, 2009 | 1.676 | 1.676 | 1.474 | 1.477 | 4,872,933 | -0.22(-13.02%) |
Jan 28, 2009 | 1.633 | 1.704 | 1.581 | 1.698 | 3,603,477 | +0.09(+5.53%) |
Jan 27, 2009 | 1.615 | 1.633 | 1.584 | 1.609 | 1,467,283 | +0.01(+0.38%) |
Jan 26, 2009 | 1.596 | 1.627 | 1.557 | 1.603 | 1,951,671 | +0.02(+1.36%) |
Jan 23, 2009 | 1.464 | 1.590 | 1.458 | 1.581 | 3,826,210 | +0.07(+4.67%) |
Jan 22, 2009 | 1.587 | 1.633 | 1.446 | 1.511 | 6,106,967 | -0.13(-7.69%) |
Jan 21, 2009 | 1.529 | 1.646 | 1.452 | 1.636 | 3,495,909 | +0.14(+9.45%) |
Jan 20, 2009 | 1.603 | 1.609 | 1.492 | 1.495 | 3,819,174 | -0.11(-6.88%) |
Jan 16, 2009 | 1.621 | 1.638 | 1.520 | 1.606 | 3,255,705 | +0.02(+0.97%) |
Jan 15, 2009 | 1.526 | 1.603 | 1.443 | 1.590 | 4,526,936 | +0.04(+2.57%) |
Jan 14, 2009 | 1.615 | 1.643 | 1.514 | 1.550 | 3,380,107 | -0.11(-6.65%) |
Jan 13, 2009 | 1.593 | 1.664 | 1.593 | 1.661 | 3,162,478 | +0.06(+3.64%) |
Jan 12, 2009 | 1.658 | 1.673 | 1.584 | 1.603 | 6,447,616 | -0.10(-5.61%) |
Jan 09, 2009 | 1.781 | 1.781 | 1.612 | 1.698 | 36,361,228 | +0.04(+2.41%) |
Jan 08, 2009 | 1.698 | 1.768 | 1.636 | 1.658 | 9,133,123 | -0.22(-11.76%) |
Jan 07, 2009 | 1.993 | 2.075 | 1.842 | 1.879 | 6,274,682 | -0.15(-7.41%) |
Jan 06, 2009 | 1.928 | 2.032 | 1.870 | 2.029 | 1,697,015 | +0.14(+7.30%) |
Jan 05, 2009 | 1.882 | 1.937 | 1.836 | 1.891 | 2,157,531 | +0.00(+0.16%) |
Jan 02, 2009 | 1.968 | 1.986 | 1.882 | 1.888 | 0 | -0.05(-2.54%) |
Jan 01, 2009 | 1.907 | 1.980 | 1.879 | 1.937 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.907 | 1.980 | 1.879 | 1.937 | 3,166,563 | +0.04(+2.10%) |
Dec 30, 2008 | 1.900 | 1.916 | 1.824 | 1.897 | 1,817,922 | +0.02(+0.82%) |
Dec 29, 2008 | 1.974 | 1.974 | 1.842 | 1.882 | 1,518,649 | -0.07(-3.62%) |
Dec 26, 2008 | 1.928 | 1.956 | 1.879 | 1.953 | 605,212 | +0.02(+1.27%) |
Dec 24, 2008 | 1.946 | 1.946 | 1.870 | 1.928 | 667,014 | +0.01(+0.32%) |
Dec 23, 2008 | 1.999 | 2.014 | 1.897 | 1.922 | 2,190,110 | -0.06(-3.25%) |
Dec 22, 2008 | 2.042 | 2.060 | 1.867 | 1.986 | 1,787,239 | -0.05(-2.56%) |
Dec 19, 2008 | 1.974 | 2.115 | 1.974 | 2.039 | 4,118,479 | +0.10(+4.90%) |
Dec 18, 2008 | 2.092 | 2.098 | 1.914 | 1.943 | 2,716,305 | -0.10(-5.09%) |
Dec 17, 2008 | 2.045 | 2.146 | 2.027 | 2.048 | 3,303,417 | -0.04(-1.99%) |
Dec 16, 2008 | 1.952 | 2.214 | 1.952 | 2.089 | 2,716,315 | +0.15(+7.50%) |
Dec 15, 2008 | 1.958 | 2.071 | 1.860 | 1.943 | 1,872,399 | -0.01(-0.31%) |
Dec 12, 2008 | 1.829 | 2.027 | 1.801 | 1.949 | 2,552,124 | +0.06(+2.99%) |
Dec 11, 2008 | 2.006 | 2.110 | 1.860 | 1.893 | 2,419,317 | -0.14(-7.02%) |
Dec 10, 2008 | 1.970 | 2.074 | 1.949 | 2.036 | 2,912,161 | +0.10(+4.91%) |
Dec 09, 2008 | 1.946 | 2.054 | 1.905 | 1.940 | 3,128,225 | +0.01(+0.31%) |
Dec 08, 2008 | 1.854 | 2.027 | 1.854 | 1.934 | 3,365,498 | +0.10(+5.69%) |
Dec 05, 2008 | 1.679 | 1.830 | 1.607 | 1.830 | 1,857,829 | +0.14(+8.47%) |
Dec 04, 2008 | 1.702 | 1.771 | 1.658 | 1.687 | 2,668,000 | -0.01(-0.35%) |
Dec 03, 2008 | 1.622 | 1.699 | 1.589 | 1.693 | 2,532,041 | -0.00(-0.18%) |
Dec 02, 2008 | 1.619 | 1.717 | 1.607 | 1.696 | 3,210,080 | +0.15(+9.62%) |
Dec 01, 2008 | 1.857 | 1.994 | 1.542 | 1.548 | 3,914,045 | -0.31(-16.53%) |
Nov 28, 2008 | 1.735 | 1.857 | 1.735 | 1.854 | 1,056,593 | +0.13(+7.41%) |
Nov 26, 2008 | 1.622 | 1.747 | 1.414 | 1.726 | 3,372,846 | +0.04(+2.66%) |
Nov 25, 2008 | 1.628 | 1.681 | 1.518 | 1.681 | 4,008,833 | +0.11(+7.21%) |
Nov 24, 2008 | 1.268 | 1.568 | 1.268 | 1.568 | 2,911,049 | +0.29(+22.56%) |
Nov 21, 2008 | 1.217 | 1.345 | 1.092 | 1.280 | 3,584,508 | +0.07(+5.65%) |
Nov 20, 2008 | 1.318 | 1.348 | 1.190 | 1.211 | 2,693,611 | -0.13(-9.56%) |
Nov 19, 2008 | 1.625 | 1.637 | 1.330 | 1.339 | 3,049,693 | -0.32(-19.35%) |
Nov 18, 2008 | 1.726 | 1.759 | 1.622 | 1.661 | 3,506,547 | -0.05(-3.12%) |
Nov 17, 2008 | 1.708 | 1.783 | 1.679 | 1.714 | 1,945,155 | -0.00(-0.17%) |
Nov 14, 2008 | 1.991 | 2.006 | 1.714 | 1.717 | 2,167,643 | -0.29(-14.52%) |
Nov 13, 2008 | 1.765 | 2.024 | 1.661 | 2.009 | 2,830,323 | +0.22(+12.50%) |
Nov 12, 2008 | 1.869 | 1.943 | 1.783 | 1.786 | 1,978,682 | -0.12(-6.54%) |
Nov 11, 2008 | 1.893 | 2.006 | 1.875 | 1.911 | 1,591,465 | -0.01(-0.62%) |
Nov 10, 2008 | 2.101 | 2.104 | 1.887 | 1.923 | 1,451,245 | -0.15(-7.05%) |
Nov 07, 2008 | 2.039 | 2.086 | 1.976 | 2.068 | 1,596,898 | +0.05(+2.51%) |
Nov 06, 2008 | 1.973 | 2.051 | 1.860 | 2.018 | 2,808,291 | -0.01(-0.29%) |
Nov 05, 2008 | 2.113 | 2.167 | 2.012 | 2.024 | 1,626,467 | -0.12(-5.42%) |
Nov 04, 2008 | 2.208 | 2.232 | 2.074 | 2.140 | 2,601,679 | -0.04(-1.78%) |
Nov 03, 2008 | 2.179 | 2.217 | 2.149 | 2.179 | 1,223,687 | -0.02(-0.81%) |
Oct 31, 2008 | 2.083 | 2.223 | 2.054 | 2.196 | 2,427,707 | +0.08(+3.94%) |
Oct 30, 2008 | 2.033 | 2.125 | 2.009 | 2.113 | 1,582,037 | +0.15(+7.74%) |
Oct 29, 2008 | 1.917 | 2.048 | 1.863 | 1.961 | 2,133,783 | +0.04(+2.17%) |
Oct 28, 2008 | 1.806 | 1.934 | 1.696 | 1.920 | 1,562,827 | +0.20(+11.78%) |
Oct 27, 2008 | 1.741 | 1.827 | 1.681 | 1.717 | 3,094,685 | -0.04(-2.53%) |
Oct 24, 2008 | 1.937 | 2.045 | 1.762 | 1.762 | 4,787,682 | -0.38(-17.66%) |
Oct 23, 2008 | 2.304 | 2.321 | 1.964 | 2.140 | 4,618,404 | -0.14(-6.26%) |
Oct 22, 2008 | 2.399 | 2.458 | 2.262 | 2.283 | 1,793,017 | -0.18(-7.48%) |
Oct 21, 2008 | 2.524 | 2.571 | 2.440 | 2.467 | 1,302,420 | -0.03(-1.31%) |
Oct 20, 2008 | 2.446 | 2.503 | 2.342 | 2.500 | 1,869,126 | +0.09(+3.70%) |
Oct 17, 2008 | 2.292 | 2.527 | 2.292 | 2.411 | 2,924,422 | +0.06(+2.53%) |
Oct 16, 2008 | 2.321 | 2.363 | 2.170 | 2.351 | 3,339,060 | +0.05(+2.33%) |
Oct 15, 2008 | 2.503 | 2.551 | 2.292 | 2.298 | 2,932,073 | -0.30(-11.47%) |
Oct 14, 2008 | 2.687 | 2.732 | 2.402 | 2.595 | 4,198,877 | +0.08(+3.07%) |
Oct 13, 2008 | 2.387 | 2.524 | 2.235 | 2.518 | 4,237,081 | +0.30(+13.56%) |
Oct 10, 2008 | 1.958 | 2.289 | 1.875 | 2.217 | 7,432,380 | +0.18(+9.08%) |
Oct 09, 2008 | 2.312 | 2.420 | 2.012 | 2.033 | 3,244,679 | -0.25(-10.84%) |
Oct 08, 2008 | 2.357 | 2.440 | 2.009 | 2.280 | 4,442,023 | -0.18(-7.26%) |
Oct 07, 2008 | 2.655 | 2.747 | 2.446 | 2.458 | 2,691,286 | -0.19(-7.19%) |
Oct 06, 2008 | 2.920 | 2.920 | 2.426 | 2.649 | 4,269,647 | -0.31(-10.37%) |
Oct 03, 2008 | 3.161 | 3.199 | 2.937 | 2.955 | 1,686,922 | -0.12(-4.06%) |
Oct 02, 2008 | 3.259 | 3.274 | 3.080 | 3.080 | 7,080,280 | -0.20(-6.16%) |
Oct 01, 2008 | 3.333 | 3.375 | 3.259 | 3.283 | 856,318 | -0.10(-2.82%) |
Sep 30, 2008 | 3.214 | 3.378 | 3.161 | 3.378 | 1,593,689 | +0.21(+6.57%) |
Sep 29, 2008 | 3.238 | 3.327 | 3.080 | 3.170 | 1,649,658 | -0.20(-5.92%) |
Sep 26, 2008 | 3.253 | 3.369 | 3.131 | 3.369 | 0 | +0.09(+2.82%) |
Sep 25, 2008 | 3.155 | 3.298 | 3.152 | 3.277 | 843,066 | +0.13(+4.06%) |
Sep 24, 2008 | 3.211 | 3.232 | 3.113 | 3.149 | 1,167,371 | -0.03(-0.84%) |
Sep 23, 2008 | 3.226 | 3.271 | 3.143 | 3.176 | 1,715,956 | -0.06(-1.84%) |
Sep 22, 2008 | 3.381 | 3.408 | 3.226 | 3.235 | 1,822,034 | -0.17(-4.98%) |
Sep 19, 2008 | 3.301 | 3.559 | 3.301 | 3.405 | 0 | +0.11(+3.25%) |
Sep 18, 2008 | 2.982 | 3.298 | 2.979 | 3.298 | 4,386,642 | +0.29(+9.49%) |
Sep 17, 2008 | 3.232 | 3.232 | 3.006 | 3.012 | 2,437,283 | -0.17(-5.42%) |
Sep 16, 2008 | 3.045 | 3.214 | 3.015 | 3.184 | 2,605,610 | +0.13(+4.29%) |
Sep 15, 2008 | 3.216 | 3.216 | 3.045 | 3.053 | 2,075,636 | -0.17(-5.14%) |
Sep 12, 2008 | 3.175 | 3.219 | 3.117 | 3.219 | 1,162,518 | +0.04(+1.37%) |
Sep 11, 2008 | 3.140 | 3.181 | 3.090 | 3.175 | 1,348,679 | +0.01(+0.46%) |
Sep 10, 2008 | 3.120 | 3.167 | 3.077 | 3.161 | 1,383,881 | +0.08(+2.54%) |
Sep 09, 2008 | 3.120 | 3.254 | 3.082 | 3.082 | 1,429,898 | -0.12(-3.89%) |
Sep 08, 2008 | 3.280 | 3.280 | 3.158 | 3.207 | 1,623,132 | +0.06(+1.94%) |
Sep 05, 2008 | 3.135 | 3.158 | 3.059 | 3.146 | 0 | +0.05(+1.59%) |
Sep 04, 2008 | 3.184 | 3.190 | 3.074 | 3.097 | 1,124,791 | -0.08(-2.64%) |
Sep 03, 2008 | 3.187 | 3.225 | 3.149 | 3.181 | 1,364,042 | +0.01(+0.27%) |
Sep 02, 2008 | 3.248 | 3.277 | 3.114 | 3.172 | 1,223,518 | -0.03(-0.91%) |
Aug 29, 2008 | 3.138 | 3.233 | 3.129 | 3.201 | 1,531,415 | +0.04(+1.28%) |
Aug 28, 2008 | 3.111 | 3.161 | 3.059 | 3.161 | 1,445,168 | +0.06(+2.06%) |
Aug 27, 2008 | 3.065 | 3.106 | 3.045 | 3.097 | 893,351 | +0.02(+0.75%) |
Aug 26, 2008 | 3.077 | 3.100 | 3.051 | 3.074 | 1,263,045 | +0.01(+0.38%) |
Aug 25, 2008 | 3.103 | 3.111 | 3.053 | 3.062 | 1,438,740 | -0.05(-1.58%) |
Aug 22, 2008 | 3.080 | 3.138 | 3.074 | 3.111 | 1,869,180 | +0.04(+1.42%) |
Aug 21, 2008 | 3.114 | 3.114 | 3.062 | 3.068 | 1,286,450 | -0.06(-1.95%) |
Aug 20, 2008 | 3.184 | 3.210 | 3.103 | 3.129 | 1,815,083 | -0.03(-1.10%) |
Aug 19, 2008 | 3.283 | 3.283 | 3.132 | 3.164 | 1,113,114 | -0.08(-2.42%) |
Aug 18, 2008 | 3.262 | 3.306 | 3.213 | 3.242 | 1,280,698 | -0.03(-1.06%) |
Aug 15, 2008 | 3.433 | 3.448 | 3.262 | 3.277 | 0 | -0.09(-2.75%) |
Aug 14, 2008 | 3.349 | 3.372 | 3.262 | 3.370 | 1,024,201 | +0.03(+0.87%) |
Aug 13, 2008 | 3.297 | 3.352 | 3.251 | 3.341 | 1,368,228 | +0.06(+1.86%) |
Aug 12, 2008 | 3.323 | 3.323 | 3.254 | 3.280 | 1,722,632 | -0.04(-1.31%) |
Aug 11, 2008 | 3.306 | 3.323 | 3.230 | 3.323 | 2,020,059 | +0.06(+1.78%) |
Aug 08, 2008 | 3.227 | 3.309 | 3.181 | 3.265 | 1,672,080 | +0.05(+1.62%) |
Aug 07, 2008 | 3.294 | 3.323 | 3.196 | 3.213 | 2,958,883 | -0.02(-0.72%) |
Aug 06, 2008 | 3.297 | 3.297 | 3.181 | 3.236 | 1,555,258 | -0.04(-1.33%) |
Aug 05, 2008 | 3.254 | 3.303 | 3.222 | 3.280 | 1,890,268 | +0.08(+2.54%) |
Aug 04, 2008 | 3.248 | 3.248 | 3.158 | 3.198 | 1,335,316 | -0.02(-0.63%) |
Aug 01, 2008 | 3.216 | 3.254 | 3.155 | 3.219 | 1,528,143 | +0.00(+0.09%) |
Jul 31, 2008 | 3.254 | 3.312 | 3.190 | 3.216 | 1,902,555 | -0.15(-4.56%) |
Jul 30, 2008 | 3.364 | 3.422 | 3.271 | 3.370 | 1,404,555 | +0.02(+0.61%) |
Jul 29, 2008 | 3.349 | 3.349 | 3.239 | 3.349 | 1,477,225 | +0.12(+3.59%) |
Jul 28, 2008 | 3.291 | 3.309 | 3.198 | 3.233 | 1,155,510 | -0.05(-1.41%) |
Jul 25, 2008 | 3.274 | 3.341 | 3.233 | 3.280 | 1,287,181 | +0.05(+1.43%) |
Jul 24, 2008 | 3.433 | 3.433 | 3.204 | 3.233 | 1,358,231 | -0.17(-5.03%) |
Jul 23, 2008 | 3.326 | 3.416 | 3.288 | 3.404 | 1,787,733 | +0.08(+2.44%) |
Jul 22, 2008 | 3.210 | 3.332 | 3.169 | 3.323 | 1,991,285 | +0.11(+3.43%) |
Jul 21, 2008 | 3.146 | 3.213 | 3.100 | 3.213 | 1,321,635 | +0.10(+3.36%) |
Jul 18, 2008 | 3.094 | 3.135 | 3.048 | 3.109 | 1,467,356 | +0.03(+1.04%) |
Jul 17, 2008 | 2.978 | 3.109 | 2.966 | 3.077 | 2,292,364 | +0.10(+3.51%) |
Jul 16, 2008 | 2.877 | 2.978 | 2.726 | 2.972 | 2,916,397 | +0.10(+3.43%) |
Jul 15, 2008 | 2.969 | 3.039 | 2.865 | 2.874 | 3,010,786 | -0.10(-3.41%) |
Jul 14, 2008 | 3.097 | 3.114 | 2.972 | 2.975 | 1,461,024 | -0.09(-2.84%) |
Jul 11, 2008 | 2.972 | 3.106 | 2.943 | 3.062 | 2,672,929 | +0.07(+2.43%) |
Jul 10, 2008 | 2.952 | 3.030 | 2.943 | 2.990 | 2,057,055 | +0.04(+1.38%) |
Jul 09, 2008 | 3.181 | 3.181 | 2.940 | 2.949 | 1,629,319 | -0.20(-6.27%) |
Jul 08, 2008 | 2.946 | 3.149 | 2.914 | 3.146 | 2,462,645 | +0.22(+7.43%) |
Jul 07, 2008 | 2.932 | 2.998 | 2.907 | 2.929 | 1,573,191 | -0.01(-0.39%) |
Jul 04, 2008 | 3.007 | 3.036 | 2.935 | 2.940 | 1,002,127 | +0.00(+0.00%) |
Jul 03, 2008 | 3.007 | 3.036 | 2.935 | 2.940 | 1,002,127 | -0.06(-2.12%) |
Jul 02, 2008 | 3.100 | 3.138 | 2.993 | 3.004 | 1,442,747 | -0.08(-2.54%) |
Jul 01, 2008 | 2.972 | 3.100 | 2.946 | 3.082 | 3,439,681 | +0.15(+5.04%) |
Jun 30, 2008 | 2.932 | 2.969 | 2.929 | 2.935 | 1,818,866 | -0.02(-0.78%) |
Jun 27, 2008 | 3.048 | 3.051 | 2.932 | 2.958 | 4,566,011 | -0.11(-3.68%) |
Jun 26, 2008 | 3.074 | 3.103 | 3.045 | 3.071 | 2,408,500 | -0.01(-0.38%) |
Jun 25, 2008 | 3.190 | 3.225 | 3.053 | 3.082 | 3,601,917 | -0.10(-3.10%) |
Jun 24, 2008 | 3.277 | 3.283 | 3.164 | 3.181 | 5,065,514 | -0.21(-6.08%) |
Jun 23, 2008 | 3.491 | 3.512 | 3.387 | 3.387 | 1,724,718 | -0.10(-2.91%) |
Jun 20, 2008 | 3.581 | 3.581 | 3.459 | 3.488 | 3,562,445 | -0.10(-2.91%) |
Jun 19, 2008 | 3.483 | 3.596 | 3.451 | 3.593 | 1,805,293 | +0.11(+3.08%) |
Jun 18, 2008 | 3.515 | 3.515 | 3.454 | 3.486 | 1,084,167 | -0.02(-0.58%) |
Jun 17, 2008 | 3.613 | 3.616 | 3.491 | 3.506 | 1,155,858 | -0.09(-2.58%) |
Jun 16, 2008 | 3.468 | 3.599 | 3.468 | 3.599 | 1,520,694 | +0.08(+2.39%) |
Jun 13, 2008 | 3.436 | 3.515 | 3.404 | 3.515 | 1,693,958 | +0.08(+2.28%) |
Jun 12, 2008 | 3.480 | 3.515 | 3.422 | 3.436 | 1,717,190 | -0.02(-0.50%) |
Jun 11, 2008 | 3.520 | 3.544 | 3.445 | 3.454 | 1,773,167 | -0.12(-3.25%) |
Jun 10, 2008 | 3.564 | 3.593 | 3.555 | 3.570 | 2,266,256 | -0.06(-1.52%) |
Jun 09, 2008 | 3.718 | 3.718 | 3.573 | 3.625 | 2,733,188 | -0.08(-2.04%) |
Jun 06, 2008 | 3.718 | 3.738 | 3.683 | 3.700 | 2,046,337 | -0.02(-0.47%) |
Jun 05, 2008 | 3.694 | 3.735 | 3.671 | 3.718 | 1,395,361 | +0.03(+0.71%) |
Jun 04, 2008 | 3.628 | 3.697 | 3.599 | 3.691 | 1,827,725 | +0.07(+2.00%) |
Jun 03, 2008 | 3.596 | 3.622 | 3.578 | 3.619 | 2,340,992 | +0.06(+1.55%) |
Jun 02, 2008 | 3.552 | 3.578 | 3.523 | 3.564 | 1,732,415 | +0.02(+0.65%) |
May 30, 2008 | 3.538 | 3.581 | 3.491 | 3.541 | 1,560,297 | +0.02(+0.66%) |
May 29, 2008 | 3.523 | 3.555 | 3.509 | 3.517 | 1,480,126 | -0.01(-0.16%) |
May 28, 2008 | 3.509 | 3.564 | 3.494 | 3.523 | 1,188,426 | +0.01(+0.33%) |
May 27, 2008 | 3.500 | 3.578 | 3.474 | 3.512 | 1,169,877 | +0.04(+1.09%) |
May 26, 2008 | 3.465 | 3.491 | 3.413 | 3.474 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.465 | 3.491 | 3.413 | 3.474 | 1,048,737 | +0.02(+0.59%) |
May 22, 2008 | 3.471 | 3.491 | 3.419 | 3.454 | 1,415,959 | -0.02(-0.58%) |
May 21, 2008 | 3.520 | 3.564 | 3.439 | 3.474 | 1,553,151 | -0.03(-0.75%) |
May 20, 2008 | 3.515 | 3.544 | 3.486 | 3.500 | 1,442,333 | -0.02(-0.66%) |
May 19, 2008 | 3.546 | 3.549 | 3.483 | 3.523 | 6,299,444 | -0.01(-0.41%) |
May 16, 2008 | 3.596 | 3.631 | 3.517 | 3.538 | 1,707,859 | -0.06(-1.61%) |
May 15, 2008 | 3.549 | 3.604 | 3.546 | 3.596 | 1,009,793 | +0.03(+0.90%) |
May 14, 2008 | 3.625 | 3.645 | 3.564 | 3.564 | 2,323,308 | -0.06(-1.68%) |
May 13, 2008 | 3.636 | 3.648 | 3.564 | 3.625 | 1,816,532 | +0.01(+0.24%) |
May 12, 2008 | 3.454 | 3.628 | 3.454 | 3.616 | 2,912,390 | +0.19(+5.68%) |
May 09, 2008 | 3.407 | 3.454 | 3.378 | 3.422 | 1,145,123 | +0.02(+0.51%) |
May 08, 2008 | 3.503 | 3.503 | 3.381 | 3.404 | 1,697,744 | -0.08(-2.33%) |
May 07, 2008 | 3.509 | 3.549 | 3.465 | 3.486 | 2,053,872 | -0.04(-1.23%) |
May 06, 2008 | 3.529 | 3.552 | 3.445 | 3.529 | 1,412,990 | -0.01(-0.16%) |
May 05, 2008 | 3.633 | 3.633 | 3.512 | 3.535 | 5,369,108 | -0.10(-2.87%) |
May 02, 2008 | 3.668 | 3.689 | 3.622 | 3.639 | 1,961,135 | +0.01(+0.40%) |
May 01, 2008 | 3.529 | 3.631 | 3.529 | 3.625 | 1,220,446 | +0.10(+2.88%) |
Apr 30, 2008 | 3.648 | 3.648 | 3.515 | 3.523 | 2,085,202 | -0.12(-3.34%) |
Apr 29, 2008 | 3.709 | 3.709 | 3.625 | 3.645 | 1,905,952 | -0.06(-1.64%) |
Apr 28, 2008 | 3.633 | 3.723 | 3.625 | 3.706 | 2,042,520 | +0.06(+1.67%) |
Apr 25, 2008 | 3.671 | 3.671 | 3.599 | 3.645 | 1,628,653 | -0.00(-0.08%) |
Apr 24, 2008 | 3.610 | 3.654 | 3.570 | 3.648 | 1,778,539 | +0.06(+1.62%) |
Apr 23, 2008 | 3.590 | 3.613 | 3.532 | 3.590 | 1,568,408 | +0.01(+0.24%) |
Apr 22, 2008 | 3.552 | 3.581 | 3.517 | 3.581 | 1,985,964 | +0.04(+1.23%) |
Apr 21, 2008 | 3.541 | 3.564 | 3.526 | 3.538 | 1,183,505 | -0.00(-0.08%) |
Apr 18, 2008 | 3.549 | 3.587 | 3.520 | 3.541 | 3,125,943 | +0.03(+0.74%) |
Apr 17, 2008 | 3.471 | 3.515 | 3.401 | 3.515 | 1,450,627 | +0.03(+1.00%) |
Apr 16, 2008 | 3.416 | 3.500 | 3.413 | 3.480 | 2,394,206 | +0.10(+3.00%) |
Apr 15, 2008 | 3.474 | 3.477 | 3.361 | 3.378 | 2,056,369 | -0.09(-2.67%) |
Apr 14, 2008 | 3.425 | 3.500 | 3.387 | 3.471 | 1,369,656 | +0.06(+1.70%) |
Apr 11, 2008 | 3.451 | 3.454 | 3.378 | 3.413 | 1,659,638 | -0.06(-1.75%) |
Apr 10, 2008 | 3.422 | 3.503 | 3.378 | 3.474 | 1,577,736 | +0.06(+1.78%) |
Apr 09, 2008 | 3.497 | 3.509 | 3.413 | 3.413 | 1,785,640 | -0.07(-2.08%) |
Apr 08, 2008 | 3.503 | 3.544 | 3.462 | 3.486 | 1,761,845 | -0.04(-1.07%) |
Apr 07, 2008 | 3.520 | 3.535 | 3.488 | 3.523 | 1,573,901 | +0.02(+0.66%) |
Apr 04, 2008 | 3.465 | 3.515 | 3.416 | 3.500 | 3,394,537 | +0.03(+0.92%) |
Apr 03, 2008 | 3.465 | 3.468 | 3.378 | 3.468 | 3,347,044 | +0.00(+0.00%) |
Apr 02, 2008 | 3.393 | 3.494 | 3.367 | 3.468 | 4,266,401 | +0.09(+2.75%) |
Apr 01, 2008 | 3.314 | 3.375 | 3.283 | 3.375 | 3,770,984 | +0.09(+2.83%) |
Mar 31, 2008 | 3.320 | 3.320 | 3.158 | 3.283 | 6,224,594 | +0.12(+3.95%) |
Mar 28, 2008 | 3.251 | 3.300 | 3.138 | 3.158 | 3,675,629 | -0.10(-2.94%) |
Mar 27, 2008 | 3.317 | 3.323 | 3.190 | 3.254 | 3,226,760 | -0.06(-1.67%) |
Mar 26, 2008 | 3.285 | 3.309 | 3.254 | 3.309 | 4,494,796 | +0.01(+0.44%) |
Mar 25, 2008 | 3.167 | 3.294 | 3.164 | 3.294 | 3,801,234 | +0.13(+4.22%) |
Mar 24, 2008 | 3.149 | 3.210 | 3.132 | 3.161 | 7,058,800 | +0.03(+0.93%) |
Mar 21, 2008 | 3.062 | 3.143 | 2.990 | 3.132 | 23,261,834 | +0.00(+0.00%) |
Mar 20, 2008 | 3.062 | 3.143 | 2.990 | 3.132 | 23,261,834 | -0.01(-0.46%) |
Mar 19, 2008 | 3.259 | 3.262 | 3.077 | 3.146 | 6,785,274 | -0.10(-2.95%) |
Mar 18, 2008 | 3.303 | 3.306 | 3.135 | 3.242 | 1,906,272 | +0.03(+0.99%) |
Mar 17, 2008 | 3.201 | 3.335 | 3.193 | 3.210 | 2,246,699 | -0.08(-2.47%) |
Mar 14, 2008 | 3.297 | 3.416 | 3.201 | 3.291 | 3,818,814 | -0.21(-6.04%) |
Mar 13, 2008 | 3.393 | 3.517 | 3.393 | 3.503 | 2,261,842 | +0.06(+1.77%) |
Mar 12, 2008 | 3.413 | 3.515 | 3.401 | 3.442 | 1,859,093 | -0.00(-0.08%) |
Mar 11, 2008 | 3.448 | 3.480 | 3.384 | 3.445 | 4,027,987 | +0.03(+0.85%) |
Mar 10, 2008 | 3.401 | 3.436 | 3.361 | 3.416 | 807,297 | +0.03(+0.86%) |
Mar 07, 2008 | 3.329 | 3.433 | 3.309 | 3.387 | 871,191 | +0.03(+0.78%) |
Mar 06, 2008 | 3.416 | 3.439 | 3.335 | 3.361 | 1,527,770 | -0.08(-2.36%) |
Mar 05, 2008 | 3.503 | 3.503 | 3.413 | 3.442 | 820,211 | -0.04(-1.08%) |
Mar 04, 2008 | 3.454 | 3.535 | 3.454 | 3.480 | 2,454,507 | +0.01(+0.33%) |