Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.100 | 2.120 | 2.050 | 2.117 | 36,879 | +0.03(+1.29%) |
Apr 29, 2009 | 2.030 | 2.090 | 2.030 | 2.090 | 20,820 | +0.10(+5.03%) |
Apr 27, 2009 | 2.040 | 1.990 | 1.990 | 1.990 | 4,500 | -0.03(-1.49%) |
Apr 24, 2009 | 1.850 | 2.100 | 1.850 | 2.020 | 7,582 | +0.11(+5.76%) |
Apr 23, 2009 | 1.880 | 1.910 | 1.850 | 1.910 | 6,700 | +0.09(+4.95%) |
Apr 22, 2009 | 2.120 | 2.120 | 1.800 | 1.820 | 18,066 | -0.03(-1.62%) |
Apr 21, 2009 | 1.850 | 1.880 | 1.850 | 1.850 | 2,500 | -0.04(-2.12%) |
Apr 20, 2009 | 1.960 | 2.000 | 1.810 | 1.890 | 70,403 | -0.11(-5.26%) |
Apr 17, 2009 | 1.990 | 2.200 | 1.980 | 1.995 | 37,000 | +0.20(+10.83%) |
Apr 16, 2009 | 1.710 | 2.120 | 1.710 | 1.800 | 42,126 | -0.15(-7.60%) |
Apr 15, 2009 | 1.990 | 2.020 | 1.948 | 1.948 | 5,900 | -0.05(-2.60%) |
Apr 14, 2009 | 2.170 | 2.170 | 1.990 | 2.000 | 7,920 | -0.09(-4.31%) |
Apr 13, 2009 | 1.760 | 2.160 | 1.760 | 2.090 | 2,010 | +0.19(+10.00%) |
Apr 09, 2009 | 1.860 | 1.990 | 1.860 | 1.900 | 3,875 | +0.09(+4.97%) |
Apr 08, 2009 | 1.770 | 1.810 | 1.750 | 1.810 | 2,080 | +0.00(+0.00%) |
Apr 07, 2009 | 1.810 | 1.820 | 1.810 | 1.810 | 500 | +0.01(+0.56%) |
Apr 06, 2009 | 1.780 | 1.810 | 1.780 | 1.800 | 5,239 | +0.02(+1.12%) |
Apr 03, 2009 | 1.770 | 1.800 | 1.760 | 1.780 | 5,900 | +0.03(+1.71%) |
Apr 02, 2009 | 1.680 | 1.750 | 1.610 | 1.750 | 7,130 | +0.10(+6.07%) |
Apr 01, 2009 | 1.640 | 1.660 | 1.640 | 1.650 | 2,000 | +0.05(+3.12%) |
Mar 31, 2009 | 1.620 | 1.620 | 1.600 | 1.600 | 1,000 | -0.02(-1.23%) |
Mar 30, 2009 | 1.620 | 1.650 | 1.620 | 1.620 | 500 | -0.02(-1.22%) |
Mar 26, 2009 | 1.550 | 1.717 | 1.550 | 1.640 | 14,956 | +0.09(+5.81%) |
Mar 25, 2009 | 1.500 | 1.550 | 1.500 | 1.550 | 3,725 | +0.05(+3.33%) |
Mar 24, 2009 | 1.560 | 1.560 | 1.500 | 1.500 | 1,150 | -0.06(-3.85%) |
Mar 23, 2009 | 1.420 | 1.720 | 1.380 | 1.560 | 25,266 | -0.10(-6.02%) |
Mar 20, 2009 | 1.600 | 1.660 | 1.510 | 1.660 | 9,888 | +0.06(+3.75%) |
Mar 19, 2009 | 1.570 | 1.650 | 1.550 | 1.600 | 3,952 | +0.01(+0.63%) |
Mar 18, 2009 | 1.550 | 1.590 | 1.400 | 1.590 | 283,216 | +0.00(+0.00%) |
Mar 17, 2009 | 1.510 | 1.590 | 1.510 | 1.590 | 1,829 | +0.06(+3.79%) |
Mar 16, 2009 | 1.590 | 1.590 | 1.532 | 1.532 | 14,078 | -0.05(-3.04%) |
Mar 13, 2009 | 1.470 | 1.580 | 1.450 | 1.580 | 2,757 | +0.00(+0.00%) |
Mar 12, 2009 | 1.488 | 1.580 | 1.447 | 1.580 | 3,851 | -0.02(-1.25%) |
Mar 11, 2009 | 1.700 | 1.700 | 1.370 | 1.600 | 4,751 | +0.04(+2.56%) |
Mar 10, 2009 | 1.470 | 1.710 | 1.420 | 1.560 | 12,980 | +0.28(+21.88%) |
Mar 09, 2009 | 1.301 | 1.430 | 1.280 | 1.280 | 800 | +0.02(+1.59%) |
Mar 06, 2009 | 1.430 | 1.450 | 1.260 | 1.260 | 4,814 | -0.14(-9.99%) |
Mar 05, 2009 | 1.420 | 1.420 | 1.400 | 1.400 | 1,100 | -0.06(-4.12%) |
Mar 04, 2009 | 1.390 | 1.460 | 1.390 | 1.460 | 5,631 | +0.20(+15.87%) |
Mar 02, 2009 | 1.220 | 1.260 | 1.160 | 1.260 | 2,300 | -0.05(-3.82%) |
Feb 26, 2009 | 1.310 | 1.310 | 1.310 | 1.310 | 0 | -0.01(-0.76%) |
Feb 25, 2009 | 1.230 | 1.320 | 1.200 | 1.320 | 1,332 | +0.14(+11.86%) |
Feb 24, 2009 | 1.050 | 1.180 | 1.050 | 1.180 | 3,400 | +0.01(+0.85%) |
Feb 23, 2009 | 1.200 | 1.200 | 1.010 | 1.170 | 37,347 | -0.06(-4.88%) |
Feb 20, 2009 | 1.240 | 1.240 | 1.150 | 1.230 | 126,157 | -0.13(-9.56%) |
Feb 19, 2009 | 1.320 | 1.360 | 1.250 | 1.360 | 218,750 | +0.05(+3.82%) |
Feb 18, 2009 | 1.150 | 1.310 | 1.150 | 1.310 | 1,850 | -0.02(-1.50%) |
Feb 17, 2009 | 1.270 | 1.330 | 1.250 | 1.330 | 2,884 | +0.18(+15.65%) |
Feb 13, 2009 | 1.250 | 1.260 | 1.100 | 1.150 | 119,577 | -0.03(-2.54%) |
Feb 12, 2009 | 1.190 | 1.380 | 1.120 | 1.180 | 48,901 | -0.22(-15.71%) |
Feb 11, 2009 | 1.420 | 1.430 | 1.400 | 1.400 | 12,831 | +0.00(+0.00%) |
Feb 10, 2009 | 1.360 | 1.450 | 1.350 | 1.400 | 10,519 | -0.05(-3.45%) |
Feb 09, 2009 | 1.400 | 1.450 | 1.360 | 1.450 | 3,583 | +0.00(+0.00%) |
Feb 06, 2009 | 1.360 | 1.490 | 1.240 | 1.450 | 7,006 | +0.13(+9.85%) |
Feb 05, 2009 | 1.300 | 1.360 | 1.270 | 1.320 | 7,877 | +0.02(+1.54%) |
Feb 04, 2009 | 1.350 | 1.350 | 1.300 | 1.300 | 400 | +0.00(+0.00%) |
Feb 03, 2009 | 1.240 | 1.389 | 1.200 | 1.300 | 7,340 | -0.08(-6.14%) |
Feb 02, 2009 | 1.385 | 1.430 | 1.380 | 1.385 | 700 | +0.02(+1.83%) |
Jan 30, 2009 | 1.450 | 1.450 | 1.360 | 1.360 | 13,560 | -0.07(-4.89%) |
Jan 29, 2009 | 1.650 | 1.650 | 1.380 | 1.430 | 2,500 | -0.02(-1.38%) |
Jan 28, 2009 | 1.450 | 1.450 | 1.450 | 1.450 | 300 | +0.06(+4.32%) |
Jan 27, 2009 | 1.300 | 1.390 | 1.300 | 1.390 | 4,000 | +0.00(+0.00%) |
Jan 26, 2009 | 1.230 | 1.450 | 1.200 | 1.390 | 600 | +0.01(+0.72%) |
Jan 23, 2009 | 1.510 | 1.530 | 1.380 | 1.380 | 4,042 | -0.07(-4.83%) |
Jan 22, 2009 | 1.540 | 1.540 | 1.450 | 1.450 | 500 | +0.05(+3.57%) |
Jan 21, 2009 | 1.410 | 1.430 | 1.390 | 1.400 | 1,800 | -0.08(-5.41%) |
Jan 20, 2009 | 1.700 | 1.700 | 1.450 | 1.480 | 2,900 | -0.11(-6.92%) |
Jan 16, 2009 | 1.770 | 1.770 | 1.370 | 1.590 | 2,377 | +0.11(+7.43%) |
Jan 15, 2009 | 1.500 | 1.500 | 1.350 | 1.480 | 1,400 | +0.13(+9.63%) |
Jan 14, 2009 | 1.450 | 1.510 | 1.350 | 1.350 | 4,822 | -0.09(-6.25%) |
Jan 13, 2009 | 1.470 | 1.590 | 1.440 | 1.440 | 1,300 | +0.03(+2.13%) |
Jan 12, 2009 | 1.480 | 1.510 | 1.410 | 1.410 | 1,652 | -0.01(-0.70%) |
Jan 09, 2009 | 1.450 | 1.460 | 1.420 | 1.420 | 700 | +0.01(+0.71%) |
Jan 08, 2009 | 1.380 | 1.450 | 1.380 | 1.410 | 22,026 | -0.19(-11.88%) |
Jan 07, 2009 | 1.710 | 1.720 | 1.500 | 1.600 | 12,800 | -0.13(-7.51%) |
Jan 06, 2009 | 1.600 | 1.780 | 1.600 | 1.730 | 11,257 | +0.14(+8.81%) |
Jan 05, 2009 | 1.450 | 1.590 | 1.450 | 1.590 | 1,200 | +0.12(+8.16%) |
Jan 02, 2009 | 1.460 | 1.630 | 1.460 | 1.470 | 2,900 | +0.08(+5.76%) |
Dec 31, 2008 | 1.480 | 1.650 | 1.320 | 1.390 | 23,102 | +0.02(+1.46%) |
Dec 30, 2008 | 1.561 | 1.561 | 1.310 | 1.370 | 46,050 | -0.16(-10.46%) |
Dec 29, 2008 | 1.580 | 1.584 | 1.530 | 1.530 | 3,250 | +0.03(+2.00%) |
Dec 26, 2008 | 1.470 | 1.500 | 1.430 | 1.500 | 3,000 | +0.10(+7.14%) |
Dec 24, 2008 | 1.340 | 1.400 | 1.340 | 1.400 | 1,000 | +0.09(+6.87%) |
Dec 23, 2008 | 1.350 | 1.360 | 1.300 | 1.310 | 59,003 | -0.05(-3.68%) |
Dec 22, 2008 | 1.620 | 1.620 | 1.250 | 1.360 | 15,381 | -0.23(-14.47%) |
Dec 19, 2008 | 1.730 | 1.750 | 1.590 | 1.590 | 1,891 | -0.03(-1.85%) |
Dec 18, 2008 | 1.670 | 1.730 | 1.620 | 1.620 | 3,400 | -0.13(-7.43%) |
Dec 17, 2008 | 1.700 | 1.760 | 1.520 | 1.750 | 12,450 | +0.08(+4.79%) |
Dec 16, 2008 | 1.770 | 1.840 | 1.520 | 1.670 | 38,738 | -0.15(-8.24%) |
Dec 15, 2008 | 1.700 | 1.820 | 1.680 | 1.820 | 3,090 | +0.08(+4.59%) |
Dec 12, 2008 | 1.700 | 1.760 | 1.700 | 1.740 | 2,600 | -0.05(-2.79%) |
Dec 11, 2008 | 1.650 | 1.800 | 1.640 | 1.790 | 31,367 | +0.14(+8.48%) |
Dec 10, 2008 | 1.650 | 1.750 | 1.520 | 1.650 | 831,491 | +0.05(+3.12%) |
Dec 09, 2008 | 1.810 | 1.810 | 1.560 | 1.600 | 103,342 | -0.02(-1.23%) |
Dec 08, 2008 | 1.980 | 2.000 | 1.620 | 1.620 | 23,642 | -0.19(-10.36%) |
Dec 05, 2008 | 1.850 | 1.890 | 1.807 | 1.807 | 14,100 | +0.01(+0.40%) |
Dec 04, 2008 | 1.720 | 1.800 | 1.720 | 1.800 | 1,500 | +0.07(+4.05%) |
Dec 03, 2008 | 1.855 | 1.980 | 1.730 | 1.730 | 9,250 | -0.12(-6.49%) |
Dec 02, 2008 | 1.910 | 1.950 | 1.800 | 1.850 | 6,130 | -0.12(-6.09%) |
Dec 01, 2008 | 2.020 | 2.080 | 1.960 | 1.970 | 4,421 | -0.11(-5.29%) |
Nov 28, 2008 | 2.000 | 2.080 | 2.000 | 2.080 | 3,351 | +0.08(+4.00%) |
Nov 26, 2008 | 2.000 | 2.060 | 2.000 | 2.000 | 47,860 | +0.00(+0.00%) |
Nov 25, 2008 | 1.610 | 2.050 | 1.600 | 2.000 | 598,491 | +0.30(+17.65%) |
Nov 24, 2008 | 1.540 | 1.700 | 1.520 | 1.700 | 212,128 | +0.22(+14.86%) |
Nov 21, 2008 | 1.410 | 1.490 | 1.320 | 1.480 | 1,800,120 | +0.28(+23.33%) |
Nov 20, 2008 | 1.200 | 1.250 | 1.130 | 1.200 | 317,353 | +0.03(+2.56%) |
Nov 19, 2008 | 1.550 | 1.550 | 1.000 | 1.170 | 141,040 | -0.28(-19.31%) |
Nov 18, 2008 | 1.580 | 1.600 | 1.410 | 1.450 | 30,674 | -0.04(-2.68%) |
Nov 17, 2008 | 1.500 | 1.630 | 1.440 | 1.490 | 46,100 | -0.18(-10.78%) |
Nov 14, 2008 | 1.800 | 1.830 | 1.650 | 1.670 | 10,987 | -0.12(-6.70%) |
Nov 13, 2008 | 1.860 | 1.860 | 1.780 | 1.790 | 6,400 | -0.11(-5.79%) |
Nov 12, 2008 | 1.850 | 1.900 | 1.850 | 1.900 | 1,700 | +0.00(+0.26%) |
Nov 11, 2008 | 2.070 | 2.070 | 1.850 | 1.895 | 30,932 | +0.01(+0.26%) |
Nov 10, 2008 | 1.900 | 1.920 | 1.850 | 1.890 | 12,240 | +0.02(+1.07%) |
Nov 07, 2008 | 1.900 | 1.920 | 1.860 | 1.870 | 31,600 | -0.03(-1.58%) |
Nov 06, 2008 | 1.900 | 1.910 | 1.900 | 1.900 | 21,600 | -0.01(-0.52%) |
Nov 05, 2008 | 1.890 | 1.930 | 1.810 | 1.910 | 6,449 | +0.06(+3.24%) |
Nov 04, 2008 | 1.950 | 1.970 | 1.840 | 1.850 | 47,405 | -0.15(-7.50%) |
Nov 03, 2008 | 2.050 | 2.060 | 1.850 | 2.000 | 57,299 | -0.04(-1.96%) |
Oct 31, 2008 | 2.050 | 2.090 | 2.030 | 2.040 | 36,000 | -0.06(-2.86%) |
Oct 30, 2008 | 2.100 | 2.100 | 2.090 | 2.100 | 4,950 | +0.05(+2.44%) |
Oct 29, 2008 | 2.050 | 2.090 | 2.000 | 2.050 | 37,667 | -0.00(-0.00%) |
Oct 28, 2008 | 2.020 | 2.060 | 2.010 | 2.050 | 18,958 | +0.04(+2.00%) |
Oct 27, 2008 | 2.140 | 2.140 | 2.010 | 2.010 | 11,600 | -0.01(-0.49%) |
Oct 24, 2008 | 1.950 | 2.020 | 1.950 | 2.020 | 5,787 | -0.06(-2.89%) |
Oct 23, 2008 | 1.980 | 2.080 | 1.980 | 2.080 | 9,777 | +0.16(+8.33%) |
Oct 22, 2008 | 2.070 | 2.090 | 1.920 | 1.920 | 35,925 | -0.26(-11.93%) |
Oct 21, 2008 | 1.950 | 2.190 | 1.950 | 2.180 | 28,700 | +0.21(+10.66%) |
Oct 20, 2008 | 1.910 | 1.980 | 1.910 | 1.970 | 2,756 | -0.03(-1.50%) |
Oct 17, 2008 | 1.890 | 2.000 | 1.860 | 2.000 | 20,050 | +0.09(+4.99%) |
Oct 16, 2008 | 1.910 | 1.910 | 1.690 | 1.905 | 16,190 | +0.01(+0.26%) |
Oct 15, 2008 | 1.990 | 1.990 | 1.900 | 1.900 | 9,178 | -0.09(-4.52%) |
Oct 14, 2008 | 1.780 | 1.990 | 1.730 | 1.990 | 62,468 | +0.21(+11.80%) |
Oct 13, 2008 | 1.600 | 1.850 | 1.600 | 1.780 | 120,500 | +0.08(+4.71%) |
Oct 10, 2008 | 1.520 | 1.720 | 1.410 | 1.700 | 74,325 | +0.04(+2.41%) |
Oct 09, 2008 | 1.520 | 1.720 | 1.400 | 1.660 | 67,454 | -0.03(-1.78%) |
Oct 08, 2008 | 1.690 | 1.820 | 1.550 | 1.690 | 20,458 | -0.13(-7.14%) |
Oct 07, 2008 | 2.050 | 2.060 | 1.810 | 1.820 | 25,740 | -0.22(-10.78%) |
Oct 06, 2008 | 2.050 | 2.110 | 2.040 | 2.040 | 4,540 | +0.00(+0.00%) |
Oct 03, 2008 | 2.070 | 2.110 | 2.040 | 2.040 | 3,819 | +0.00(+0.00%) |
Oct 02, 2008 | 2.050 | 2.160 | 2.040 | 2.040 | 3,100 | +0.00(+0.00%) |
Oct 01, 2008 | 2.310 | 2.350 | 2.040 | 2.040 | 7,000 | -0.11(-5.12%) |
Sep 30, 2008 | 2.100 | 2.150 | 2.040 | 2.150 | 12,050 | +0.07(+3.37%) |
Sep 29, 2008 | 2.320 | 2.320 | 2.050 | 2.080 | 54,108 | -0.07(-3.26%) |
Sep 26, 2008 | 2.190 | 2.240 | 2.150 | 2.150 | 18,627 | -0.10(-4.44%) |
Sep 25, 2008 | 2.270 | 2.300 | 2.120 | 2.250 | 57,644 | +0.05(+2.27%) |
Sep 24, 2008 | 2.210 | 2.280 | 2.200 | 2.200 | 20,204 | -0.01(-0.45%) |
Sep 23, 2008 | 2.210 | 2.220 | 2.180 | 2.210 | 27,600 | -0.06(-2.64%) |
Sep 22, 2008 | 2.380 | 2.440 | 2.270 | 2.270 | 9,867 | -0.10(-4.22%) |
Sep 19, 2008 | 2.400 | 2.480 | 2.290 | 2.370 | 14,553 | -0.10(-4.05%) |
Sep 18, 2008 | 2.350 | 2.470 | 2.320 | 2.470 | 15,877 | +0.12(+5.11%) |
Sep 17, 2008 | 2.170 | 2.430 | 2.150 | 2.350 | 4,700 | -0.07(-2.89%) |
Sep 16, 2008 | 2.360 | 2.510 | 1.410 | 2.420 | 2,803 | -0.05(-2.02%) |
Sep 15, 2008 | 2.420 | 2.630 | 2.350 | 2.470 | 4,767 | +0.06(+2.49%) |
Sep 12, 2008 | 2.430 | 2.460 | 2.390 | 2.410 | 2,778 | -0.11(-4.37%) |
Sep 11, 2008 | 2.650 | 2.660 | 2.390 | 2.520 | 10,698 | +0.06(+2.44%) |
Sep 10, 2008 | 2.580 | 2.598 | 2.450 | 2.460 | 10,162 | -0.04(-1.60%) |
Sep 09, 2008 | 2.650 | 2.720 | 2.490 | 2.500 | 84,817 | -0.15(-5.66%) |
Sep 08, 2008 | 2.560 | 2.655 | 2.550 | 2.650 | 22,299 | +0.00(+0.00%) |
Sep 05, 2008 | 2.650 | 2.650 | 2.650 | 2.650 | 400 | +0.00(+0.00%) |
Sep 04, 2008 | 2.550 | 2.650 | 2.550 | 2.650 | 300 | -0.01(-0.38%) |
Sep 03, 2008 | 2.650 | 2.850 | 2.576 | 2.660 | 24,815 | +0.05(+1.92%) |
Sep 02, 2008 | 2.660 | 2.700 | 2.570 | 2.610 | 12,251 | +0.03(+1.16%) |
Aug 29, 2008 | 2.710 | 2.710 | 2.580 | 2.580 | 7,683 | -0.08(-3.01%) |
Aug 28, 2008 | 2.550 | 2.690 | 2.550 | 2.660 | 12,989 | +0.04(+1.53%) |
Aug 27, 2008 | 2.620 | 2.660 | 2.620 | 2.620 | 21,700 | -0.05(-2.06%) |
Aug 26, 2008 | 2.660 | 2.680 | 2.620 | 2.675 | 10,546 | -0.04(-1.29%) |
Aug 25, 2008 | 2.760 | 2.870 | 2.650 | 2.710 | 8,674 | -0.04(-1.45%) |
Aug 22, 2008 | 2.750 | 2.800 | 2.750 | 2.750 | 3,914 | -0.07(-2.48%) |
Aug 21, 2008 | 2.810 | 2.820 | 2.800 | 2.820 | 1,502 | -0.04(-1.40%) |
Aug 20, 2008 | 2.700 | 2.870 | 2.690 | 2.860 | 5,344 | +0.12(+4.38%) |
Aug 19, 2008 | 2.784 | 2.870 | 2.600 | 2.740 | 2,478 | -0.07(-2.49%) |
Aug 18, 2008 | 2.870 | 2.870 | 2.800 | 2.810 | 17,130 | +0.01(+0.36%) |
Aug 15, 2008 | 2.870 | 2.870 | 2.610 | 2.800 | 11,699 | -0.13(-4.44%) |
Aug 14, 2008 | 2.810 | 2.950 | 2.810 | 2.930 | 21,875 | +0.01(+0.34%) |
Aug 13, 2008 | 2.920 | 3.000 | 2.870 | 2.920 | 96,716 | -0.07(-2.34%) |
Aug 12, 2008 | 2.960 | 3.000 | 2.910 | 2.990 | 11,250 | +0.14(+4.91%) |
Aug 11, 2008 | 2.770 | 2.980 | 2.750 | 2.850 | 11,514 | -0.04(-1.38%) |
Aug 08, 2008 | 2.750 | 2.910 | 2.750 | 2.890 | 9,291 | +0.09(+3.21%) |
Aug 07, 2008 | 2.600 | 3.030 | 2.588 | 2.800 | 33,416 | +0.20(+7.69%) |
Aug 06, 2008 | 2.660 | 2.890 | 2.370 | 2.600 | 264,447 | -0.66(-20.25%) |
Aug 05, 2008 | 3.340 | 3.350 | 3.260 | 3.260 | 3,783 | -0.06(-1.81%) |
Aug 04, 2008 | 3.290 | 3.320 | 3.280 | 3.320 | 4,100 | +0.08(+2.47%) |
Aug 01, 2008 | 3.210 | 3.270 | 3.200 | 3.240 | 44,900 | -0.06(-1.82%) |
Jul 31, 2008 | 3.220 | 3.300 | 3.190 | 3.300 | 550 | +0.09(+2.80%) |
Jul 30, 2008 | 3.220 | 3.220 | 3.210 | 3.210 | 200 | -0.08(-2.43%) |
Jul 29, 2008 | 3.290 | 3.300 | 3.260 | 3.290 | 1,630 | -0.02(-0.60%) |
Jul 28, 2008 | 3.100 | 3.370 | 3.100 | 3.310 | 46,107 | +0.07(+2.16%) |
Jul 25, 2008 | 3.160 | 3.300 | 3.160 | 3.240 | 1,500 | +0.11(+3.51%) |
Jul 24, 2008 | 2.990 | 3.130 | 2.990 | 3.130 | 400 | +0.09(+2.96%) |
Jul 23, 2008 | 3.150 | 3.250 | 2.850 | 3.040 | 41,235 | -0.13(-4.10%) |
Jul 22, 2008 | 3.040 | 3.280 | 3.030 | 3.170 | 5,175 | +0.09(+2.92%) |
Jul 21, 2008 | 3.030 | 3.080 | 3.000 | 3.080 | 7,400 | +0.00(+0.00%) |
Jul 18, 2008 | 3.050 | 3.500 | 3.046 | 3.080 | 8,896 | +0.05(+1.65%) |
Jul 17, 2008 | 3.160 | 3.160 | 3.010 | 3.030 | 8,100 | -0.01(-0.33%) |
Jul 16, 2008 | 3.000 | 3.070 | 3.000 | 3.040 | 28,514 | -0.00(-0.00%) |
Jul 15, 2008 | 3.250 | 3.310 | 3.030 | 3.040 | 35,461 | -0.26(-7.88%) |
Jul 14, 2008 | 3.220 | 3.310 | 3.220 | 3.300 | 25,426 | +0.04(+1.22%) |
Jul 11, 2008 | 3.250 | 3.270 | 3.250 | 3.260 | 5,400 | +0.00(+0.00%) |
Jul 10, 2008 | 3.270 | 3.290 | 3.250 | 3.260 | 4,400 | +0.00(+0.00%) |
Jul 09, 2008 | 3.220 | 3.320 | 3.110 | 3.260 | 4,476 | -0.17(-4.96%) |
Jul 08, 2008 | 3.670 | 3.672 | 3.400 | 3.430 | 17,556 | -0.18(-4.99%) |
Jul 07, 2008 | 3.490 | 3.610 | 3.460 | 3.610 | 5,996 | +0.07(+1.98%) |
Jul 04, 2008 | 3.560 | 3.570 | 3.540 | 3.540 | 10,550 | +0.00(+0.00%) |
Jul 03, 2008 | 3.560 | 3.570 | 3.540 | 3.540 | 10,550 | -0.02(-0.56%) |
Jul 02, 2008 | 3.540 | 3.580 | 3.530 | 3.560 | 4,600 | -0.01(-0.28%) |
Jul 01, 2008 | 3.620 | 3.620 | 3.540 | 3.570 | 6,558 | -0.05(-1.38%) |
Jun 30, 2008 | 3.650 | 3.650 | 3.580 | 3.620 | 12,869 | -0.01(-0.28%) |
Jun 27, 2008 | 3.630 | 3.630 | 3.580 | 3.630 | 3,705 | +0.07(+1.97%) |
Jun 26, 2008 | 3.630 | 3.630 | 3.520 | 3.560 | 9,427 | -0.19(-5.07%) |
Jun 25, 2008 | 3.690 | 3.760 | 3.690 | 3.750 | 6,198 | +0.08(+2.18%) |
Jun 24, 2008 | 3.800 | 3.800 | 3.650 | 3.670 | 719,903 | -0.02(-0.54%) |
Jun 23, 2008 | 3.660 | 3.750 | 3.620 | 3.690 | 19,903 | +0.07(+1.93%) |
Jun 20, 2008 | 3.720 | 3.720 | 3.610 | 3.620 | 137,536 | -0.10(-2.69%) |
Jun 19, 2008 | 3.930 | 3.930 | 3.650 | 3.720 | 15,604 | -0.18(-4.62%) |
Jun 18, 2008 | 3.780 | 3.990 | 3.780 | 3.900 | 13,700 | +0.11(+2.90%) |
Jun 17, 2008 | 3.700 | 3.790 | 3.700 | 3.790 | 10,613 | +0.12(+3.27%) |
Jun 16, 2008 | 3.680 | 3.700 | 3.650 | 3.670 | 39,402 | +0.01(+0.27%) |
Jun 13, 2008 | 3.670 | 3.710 | 3.650 | 3.660 | 12,200 | +0.02(+0.55%) |
Jun 12, 2008 | 3.710 | 3.730 | 3.620 | 3.640 | 47,950 | -0.05(-1.36%) |
Jun 11, 2008 | 3.710 | 3.740 | 3.650 | 3.690 | 17,292 | +0.01(+0.27%) |
Jun 10, 2008 | 3.650 | 3.690 | 3.650 | 3.680 | 17,400 | +0.03(+0.82%) |
Jun 09, 2008 | 3.700 | 3.730 | 3.650 | 3.650 | 8,833 | -0.05(-1.35%) |
Jun 06, 2008 | 3.630 | 3.740 | 3.610 | 3.700 | 5,125 | -0.02(-0.54%) |
Jun 05, 2008 | 3.770 | 3.780 | 3.710 | 3.720 | 31,081 | +0.11(+3.05%) |
Jun 04, 2008 | 3.490 | 3.610 | 3.490 | 3.610 | 1,200 | +0.03(+0.84%) |
Jun 03, 2008 | 3.500 | 4.000 | 3.500 | 3.580 | 16,310 | +0.13(+3.77%) |
Jun 02, 2008 | 3.830 | 3.940 | 3.260 | 3.450 | 45,809 | -0.26(-7.01%) |
May 30, 2008 | 3.280 | 3.710 | 3.210 | 3.710 | 63,929 | +0.51(+15.94%) |
May 29, 2008 | 3.210 | 3.320 | 3.200 | 3.200 | 13,113 | -0.12(-3.61%) |
May 28, 2008 | 3.180 | 3.500 | 3.180 | 3.320 | 19,180 | +0.15(+4.73%) |
May 27, 2008 | 3.280 | 3.460 | 3.150 | 3.170 | 11,584 | -0.05(-1.55%) |
May 26, 2008 | 3.300 | 3.300 | 3.200 | 3.220 | 6,500 | +0.00(+0.00%) |
May 23, 2008 | 3.300 | 3.300 | 3.200 | 3.220 | 6,500 | -0.07(-2.13%) |
May 22, 2008 | 3.360 | 3.400 | 3.290 | 3.290 | 7,494 | +0.00(+0.00%) |
May 21, 2008 | 3.400 | 3.410 | 3.260 | 3.290 | 6,974 | -0.13(-3.80%) |
May 20, 2008 | 3.570 | 3.570 | 3.330 | 3.420 | 66,350 | -0.28(-7.57%) |
May 19, 2008 | 3.970 | 3.970 | 3.670 | 3.700 | 8,278 | -0.12(-3.14%) |
May 16, 2008 | 3.690 | 3.940 | 3.680 | 3.820 | 10,267 | +0.10(+2.69%) |
May 15, 2008 | 3.540 | 3.720 | 3.540 | 3.720 | 109,915 | +0.08(+2.20%) |
May 14, 2008 | 3.640 | 3.640 | 3.522 | 3.640 | 11,605 | +0.06(+1.68%) |
May 13, 2008 | 3.630 | 3.630 | 3.530 | 3.580 | 15,100 | -0.03(-0.83%) |
May 12, 2008 | 3.415 | 3.610 | 3.415 | 3.610 | 7,000 | +0.17(+4.94%) |
May 09, 2008 | 3.250 | 3.500 | 3.200 | 3.440 | 13,508 | +0.24(+7.50%) |
May 08, 2008 | 3.320 | 3.320 | 3.200 | 3.200 | 19,597 | -0.18(-5.33%) |
May 07, 2008 | 3.320 | 3.437 | 3.260 | 3.380 | 15,777 | +0.11(+3.36%) |
May 06, 2008 | 3.080 | 3.300 | 3.080 | 3.270 | 10,203 | +0.22(+7.21%) |
May 05, 2008 | 3.100 | 3.180 | 3.010 | 3.050 | 21,882 | -0.01(-0.33%) |
May 02, 2008 | 3.270 | 3.310 | 3.050 | 3.060 | 13,400 | -0.12(-3.77%) |