Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.500 | 4.250 | 3.450 | 3.960 | 2,188,964 | +0.21(+5.60%) |
Apr 29, 2009 | 3.850 | 4.050 | 3.260 | 3.750 | 3,687,540 | -0.43(-10.29%) |
Apr 28, 2009 | 4.460 | 4.730 | 3.850 | 4.180 | 6,020,991 | +0.30(+7.73%) |
Apr 27, 2009 | 3.720 | 4.890 | 3.290 | 3.880 | 10,385,738 | +1.67(+75.57%) |
Apr 24, 2009 | 1.750 | 2.280 | 1.730 | 2.210 | 461,700 | +0.46(+26.29%) |
Apr 23, 2009 | 1.770 | 1.820 | 1.750 | 1.750 | 61,336 | -0.05(-2.78%) |
Apr 22, 2009 | 1.850 | 1.870 | 1.800 | 1.800 | 33,122 | -0.05(-2.70%) |
Apr 21, 2009 | 1.800 | 1.880 | 1.750 | 1.850 | 41,472 | +0.00(+0.00%) |
Apr 20, 2009 | 1.970 | 1.970 | 1.750 | 1.850 | 90,681 | -0.20(-9.76%) |
Apr 17, 2009 | 1.910 | 2.050 | 1.880 | 2.050 | 61,296 | +0.14(+7.33%) |
Apr 16, 2009 | 1.760 | 1.910 | 1.760 | 1.910 | 39,101 | +0.13(+7.30%) |
Apr 15, 2009 | 1.750 | 1.810 | 1.710 | 1.780 | 66,000 | +0.03(+1.71%) |
Apr 14, 2009 | 1.840 | 1.840 | 1.710 | 1.750 | 106,925 | -0.02(-1.13%) |
Apr 13, 2009 | 1.710 | 1.860 | 1.710 | 1.770 | 44,829 | -0.07(-3.80%) |
Apr 09, 2009 | 1.970 | 1.970 | 1.800 | 1.840 | 67,508 | -0.04(-2.12%) |
Apr 08, 2009 | 1.700 | 1.930 | 1.700 | 1.880 | 32,471 | +0.16(+9.30%) |
Apr 07, 2009 | 1.910 | 1.960 | 1.720 | 1.720 | 77,641 | -0.20(-10.42%) |
Apr 06, 2009 | 2.120 | 2.120 | 1.810 | 1.920 | 44,163 | -0.01(-0.52%) |
Apr 03, 2009 | 1.870 | 1.940 | 1.850 | 1.930 | 94,583 | +0.23(+13.53%) |
Apr 02, 2009 | 2.180 | 2.250 | 1.650 | 1.700 | 166,046 | -0.55(-24.44%) |
Apr 01, 2009 | 2.240 | 2.250 | 2.030 | 2.250 | 29,800 | +0.06(+2.74%) |
Mar 31, 2009 | 2.220 | 2.250 | 2.180 | 2.190 | 90,989 | +0.07(+3.30%) |
Mar 30, 2009 | 2.050 | 2.120 | 1.770 | 2.120 | 70,729 | -0.11(-4.93%) |
Mar 26, 2009 | 1.630 | 2.250 | 1.630 | 2.230 | 195,635 | +0.56(+33.53%) |
Mar 25, 2009 | 1.590 | 1.800 | 1.530 | 1.670 | 82,841 | +0.15(+9.87%) |
Mar 24, 2009 | 1.350 | 1.710 | 1.320 | 1.520 | 109,204 | +0.19(+14.29%) |
Mar 23, 2009 | 1.330 | 1.340 | 1.160 | 1.330 | 52,482 | +0.17(+14.66%) |
Mar 20, 2009 | 1.200 | 1.224 | 1.150 | 1.160 | 46,577 | -0.04(-3.33%) |
Mar 19, 2009 | 1.300 | 1.330 | 1.200 | 1.200 | 40,061 | -0.13(-9.77%) |
Mar 18, 2009 | 1.390 | 1.390 | 1.330 | 1.330 | 6,398 | -0.05(-3.62%) |
Mar 17, 2009 | 1.250 | 1.380 | 1.250 | 1.380 | 47,175 | +0.12(+9.52%) |
Mar 16, 2009 | 1.400 | 1.400 | 1.260 | 1.260 | 14,887 | -0.09(-6.67%) |
Mar 13, 2009 | 1.300 | 1.370 | 1.280 | 1.350 | 66,704 | +0.10(+8.00%) |
Mar 12, 2009 | 1.250 | 1.250 | 1.150 | 1.250 | 95,557 | +0.06(+5.04%) |
Mar 11, 2009 | 1.240 | 1.310 | 1.150 | 1.190 | 25,696 | -0.01(-0.83%) |
Mar 10, 2009 | 1.280 | 1.280 | 1.150 | 1.200 | 100,292 | +0.00(+0.00%) |
Mar 09, 2009 | 1.250 | 1.340 | 1.150 | 1.200 | 31,440 | +0.01(+0.84%) |
Mar 06, 2009 | 1.150 | 1.210 | 1.150 | 1.190 | 60,307 | +0.00(+0.17%) |
Mar 05, 2009 | 1.400 | 1.400 | 1.160 | 1.188 | 120,298 | -0.16(-12.00%) |
Mar 04, 2009 | 1.320 | 1.460 | 1.300 | 1.350 | 46,360 | +0.15(+12.50%) |
Mar 02, 2009 | 1.270 | 1.290 | 1.200 | 1.200 | 71,958 | -0.08(-6.25%) |
Feb 27, 2009 | 1.300 | 1.360 | 1.280 | 1.280 | 30,170 | -0.03(-2.29%) |
Feb 26, 2009 | 1.360 | 1.400 | 1.300 | 1.310 | 20,824 | +0.02(+1.55%) |
Feb 25, 2009 | 1.510 | 1.520 | 1.290 | 1.290 | 114,473 | -0.27(-17.31%) |
Feb 24, 2009 | 1.480 | 1.590 | 1.480 | 1.560 | 25,981 | +0.08(+5.41%) |
Feb 23, 2009 | 1.480 | 1.630 | 1.480 | 1.480 | 32,085 | +0.00(+0.00%) |
Feb 20, 2009 | 1.550 | 1.642 | 1.480 | 1.480 | 19,512 | -0.08(-5.13%) |
Feb 19, 2009 | 1.610 | 1.620 | 1.560 | 1.560 | 19,651 | -0.06(-3.70%) |
Feb 18, 2009 | 1.700 | 1.780 | 1.620 | 1.620 | 23,487 | -0.07(-4.14%) |
Feb 17, 2009 | 1.650 | 1.720 | 1.650 | 1.690 | 23,865 | -0.01(-0.59%) |
Feb 13, 2009 | 1.700 | 1.750 | 1.660 | 1.700 | 45,416 | -0.05(-2.86%) |
Feb 12, 2009 | 1.730 | 1.770 | 1.730 | 1.750 | 34,748 | +0.01(+0.57%) |
Feb 11, 2009 | 1.690 | 1.760 | 1.690 | 1.740 | 17,807 | +0.01(+0.58%) |
Feb 10, 2009 | 1.810 | 1.850 | 1.660 | 1.730 | 37,850 | -0.14(-7.49%) |
Feb 09, 2009 | 1.940 | 1.940 | 1.850 | 1.870 | 25,984 | +0.07(+3.89%) |
Feb 06, 2009 | 2.040 | 2.100 | 1.750 | 1.800 | 120,477 | +0.06(+3.45%) |
Feb 05, 2009 | 1.770 | 1.770 | 1.700 | 1.740 | 34,346 | +0.01(+0.58%) |
Feb 04, 2009 | 1.800 | 1.800 | 1.700 | 1.730 | 36,768 | -0.02(-1.14%) |
Feb 03, 2009 | 1.780 | 1.800 | 1.730 | 1.750 | 30,942 | -0.06(-3.31%) |
Feb 02, 2009 | 2.050 | 2.050 | 1.760 | 1.810 | 46,280 | -0.09(-4.74%) |
Jan 30, 2009 | 1.870 | 2.050 | 1.870 | 1.900 | 13,856 | -0.03(-1.55%) |
Jan 29, 2009 | 1.960 | 2.000 | 1.920 | 1.930 | 9,103 | -0.10(-4.93%) |
Jan 28, 2009 | 1.960 | 2.050 | 1.940 | 2.030 | 60,500 | +0.17(+9.14%) |
Jan 27, 2009 | 1.850 | 1.900 | 1.850 | 1.860 | 18,387 | -0.04(-2.11%) |
Jan 26, 2009 | 1.800 | 1.940 | 1.800 | 1.900 | 72,518 | +0.05(+2.70%) |
Jan 23, 2009 | 1.960 | 1.980 | 1.790 | 1.850 | 37,703 | -0.15(-7.50%) |
Jan 22, 2009 | 2.030 | 2.040 | 1.960 | 2.000 | 5,154 | -0.09(-4.31%) |
Jan 21, 2009 | 2.050 | 2.150 | 1.950 | 2.090 | 33,476 | +0.07(+3.47%) |
Jan 20, 2009 | 2.100 | 2.100 | 1.950 | 2.020 | 32,134 | -0.03(-1.46%) |
Jan 16, 2009 | 1.790 | 2.100 | 1.790 | 2.050 | 33,896 | +0.23(+12.64%) |
Jan 15, 2009 | 1.780 | 1.860 | 1.750 | 1.820 | 30,380 | -0.02(-1.09%) |
Jan 14, 2009 | 2.060 | 2.080 | 1.820 | 1.840 | 19,347 | -0.22(-10.68%) |
Jan 13, 2009 | 2.250 | 2.250 | 2.040 | 2.060 | 40,247 | -0.14(-6.36%) |
Jan 12, 2009 | 2.100 | 2.370 | 2.100 | 2.200 | 105,600 | +0.15(+7.32%) |
Jan 09, 2009 | 1.990 | 2.090 | 1.940 | 2.050 | 135,830 | +0.11(+5.67%) |
Jan 08, 2009 | 1.610 | 1.940 | 1.610 | 1.940 | 38,588 | +0.26(+15.48%) |
Jan 07, 2009 | 1.600 | 1.690 | 1.600 | 1.680 | 23,113 | -0.01(-0.59%) |
Jan 06, 2009 | 1.600 | 1.750 | 1.600 | 1.690 | 20,632 | +0.04(+2.42%) |
Jan 05, 2009 | 1.550 | 1.740 | 1.500 | 1.650 | 68,832 | +0.15(+10.00%) |
Jan 02, 2009 | 1.400 | 1.530 | 1.400 | 1.500 | 53,679 | +0.13(+9.49%) |
Dec 31, 2008 | 1.150 | 1.430 | 1.150 | 1.370 | 126,932 | +0.18(+15.13%) |
Dec 30, 2008 | 1.300 | 1.300 | 1.160 | 1.190 | 141,282 | -0.05(-4.03%) |
Dec 29, 2008 | 1.260 | 1.370 | 1.240 | 1.240 | 63,565 | -0.04(-3.13%) |
Dec 26, 2008 | 1.410 | 1.410 | 1.280 | 1.280 | 29,799 | -0.07(-5.53%) |
Dec 24, 2008 | 1.400 | 1.400 | 1.290 | 1.355 | 53,149 | -0.04(-2.53%) |
Dec 23, 2008 | 1.450 | 1.470 | 1.390 | 1.390 | 84,354 | -0.10(-6.71%) |
Dec 22, 2008 | 1.690 | 1.690 | 1.480 | 1.490 | 71,623 | -0.20(-11.83%) |
Dec 19, 2008 | 1.700 | 1.720 | 1.660 | 1.690 | 74,576 | -0.04(-2.31%) |
Dec 18, 2008 | 1.770 | 1.870 | 1.580 | 1.730 | 66,746 | +0.02(+1.16%) |
Dec 17, 2008 | 1.700 | 1.800 | 1.600 | 1.710 | 128,605 | +0.05(+3.02%) |
Dec 16, 2008 | 1.480 | 1.850 | 1.419 | 1.660 | 157,098 | +0.21(+14.48%) |
Dec 15, 2008 | 1.520 | 1.650 | 1.450 | 1.450 | 131,655 | -0.07(-4.61%) |
Dec 12, 2008 | 1.480 | 1.550 | 1.450 | 1.520 | 46,970 | +0.07(+4.83%) |
Dec 11, 2008 | 1.400 | 1.500 | 1.360 | 1.450 | 43,969 | +0.02(+1.40%) |
Dec 10, 2008 | 1.490 | 1.650 | 1.420 | 1.430 | 243,628 | -0.05(-3.38%) |
Dec 09, 2008 | 1.400 | 1.480 | 1.400 | 1.480 | 145,282 | +0.11(+8.03%) |
Dec 08, 2008 | 1.490 | 1.490 | 1.370 | 1.370 | 121,000 | -0.10(-6.93%) |
Dec 05, 2008 | 1.350 | 1.490 | 1.330 | 1.472 | 102,771 | +0.17(+13.23%) |
Dec 04, 2008 | 1.240 | 1.390 | 1.240 | 1.300 | 96,454 | -0.00(-0.08%) |
Dec 03, 2008 | 1.280 | 1.420 | 1.200 | 1.301 | 34,409 | +0.00(+0.08%) |
Dec 02, 2008 | 1.210 | 1.300 | 1.140 | 1.300 | 19,189 | +0.15(+13.04%) |
Dec 01, 2008 | 1.430 | 1.490 | 1.060 | 1.150 | 163,996 | -0.28(-19.58%) |
Nov 28, 2008 | 1.390 | 1.610 | 1.389 | 1.430 | 48,532 | +0.13(+10.00%) |
Nov 26, 2008 | 1.290 | 1.490 | 1.250 | 1.300 | 49,858 | -0.12(-8.45%) |
Nov 25, 2008 | 1.210 | 1.470 | 1.190 | 1.420 | 62,369 | +0.27(+23.48%) |
Nov 24, 2008 | 1.010 | 1.164 | 0.9600 | 1.150 | 62,456 | +0.19(+19.79%) |
Nov 21, 2008 | 0.9000 | 1.020 | 0.8900 | 0.9600 | 168,739 | +0.08(+9.09%) |
Nov 20, 2008 | 0.9900 | 1.170 | 0.8500 | 0.8800 | 477,762 | -0.10(-10.20%) |
Nov 19, 2008 | 1.100 | 1.100 | 0.8800 | 0.9800 | 154,075 | -0.09(-8.41%) |
Nov 18, 2008 | 1.110 | 1.230 | 1.050 | 1.070 | 51,186 | -0.05(-4.46%) |
Nov 17, 2008 | 1.130 | 1.220 | 1.100 | 1.120 | 61,269 | -0.01(-0.88%) |
Nov 14, 2008 | 1.180 | 1.210 | 1.120 | 1.130 | 52,390 | -0.12(-9.60%) |
Nov 13, 2008 | 1.320 | 1.460 | 1.200 | 1.250 | 107,044 | +0.03(+2.46%) |
Nov 12, 2008 | 1.400 | 1.420 | 1.110 | 1.220 | 169,394 | -0.14(-10.29%) |
Nov 11, 2008 | 1.580 | 1.580 | 1.360 | 1.360 | 73,905 | -0.18(-11.69%) |
Nov 10, 2008 | 1.700 | 1.770 | 1.510 | 1.540 | 125,806 | -0.06(-3.75%) |
Nov 07, 2008 | 1.610 | 1.720 | 1.600 | 1.600 | 43,823 | -0.03(-1.84%) |
Nov 06, 2008 | 1.730 | 1.750 | 1.610 | 1.630 | 51,243 | -0.06(-3.55%) |
Nov 05, 2008 | 1.790 | 1.790 | 1.650 | 1.690 | 40,926 | -0.06(-3.43%) |
Nov 04, 2008 | 1.790 | 1.790 | 1.720 | 1.750 | 50,750 | +0.03(+1.74%) |
Nov 03, 2008 | 1.750 | 1.770 | 1.660 | 1.720 | 102,445 | +0.12(+7.50%) |
Oct 31, 2008 | 1.760 | 1.760 | 1.600 | 1.600 | 100,773 | -0.05(-3.03%) |
Oct 30, 2008 | 1.670 | 1.720 | 1.600 | 1.650 | 64,286 | +0.00(+0.00%) |
Oct 29, 2008 | 1.550 | 1.720 | 1.410 | 1.650 | 172,619 | +0.15(+10.00%) |
Oct 28, 2008 | 1.600 | 1.820 | 1.449 | 1.500 | 262,720 | -0.15(-9.09%) |
Oct 27, 2008 | 1.660 | 1.840 | 1.630 | 1.650 | 138,951 | +0.02(+1.23%) |
Oct 24, 2008 | 1.750 | 1.750 | 1.600 | 1.630 | 59,482 | -0.13(-7.39%) |
Oct 23, 2008 | 1.850 | 1.890 | 1.670 | 1.760 | 63,467 | -0.13(-6.88%) |
Oct 22, 2008 | 1.980 | 1.980 | 1.870 | 1.890 | 27,578 | -0.05(-2.58%) |
Oct 21, 2008 | 2.050 | 2.050 | 1.920 | 1.940 | 16,081 | -0.04(-2.02%) |
Oct 20, 2008 | 1.900 | 2.200 | 1.900 | 1.980 | 61,167 | +0.11(+5.88%) |
Oct 17, 2008 | 1.990 | 2.290 | 1.870 | 1.870 | 42,178 | -0.12(-6.03%) |
Oct 16, 2008 | 2.010 | 2.610 | 1.820 | 1.990 | 72,971 | +0.05(+2.58%) |
Oct 15, 2008 | 2.280 | 2.540 | 1.920 | 1.940 | 85,377 | -0.47(-19.50%) |
Oct 14, 2008 | 2.680 | 2.780 | 2.410 | 2.410 | 47,246 | -0.28(-10.41%) |
Oct 13, 2008 | 1.800 | 2.690 | 1.800 | 2.690 | 173,767 | +0.90(+50.28%) |
Oct 10, 2008 | 1.900 | 1.900 | 1.640 | 1.790 | 150,200 | -0.27(-13.11%) |
Oct 09, 2008 | 2.120 | 2.400 | 1.900 | 2.060 | 93,206 | +0.06(+3.00%) |
Oct 08, 2008 | 2.060 | 2.220 | 1.800 | 2.000 | 82,552 | -0.03(-1.48%) |
Oct 07, 2008 | 2.350 | 2.490 | 2.030 | 2.030 | 79,945 | -0.25(-10.96%) |
Oct 06, 2008 | 2.420 | 2.490 | 1.840 | 2.280 | 168,530 | -0.13(-5.39%) |
Oct 03, 2008 | 2.440 | 2.700 | 2.400 | 2.410 | 89,480 | -0.21(-8.02%) |
Oct 02, 2008 | 2.900 | 2.900 | 2.580 | 2.620 | 59,917 | -0.36(-12.08%) |
Oct 01, 2008 | 3.070 | 3.180 | 2.950 | 2.980 | 42,255 | -0.17(-5.40%) |
Sep 30, 2008 | 3.210 | 3.290 | 2.940 | 3.150 | 94,063 | -0.18(-5.41%) |
Sep 29, 2008 | 3.000 | 3.590 | 2.870 | 3.330 | 163,330 | +0.25(+8.12%) |
Sep 26, 2008 | 3.080 | 3.150 | 2.920 | 3.080 | 89,340 | -0.08(-2.53%) |
Sep 25, 2008 | 3.050 | 3.180 | 2.870 | 3.160 | 113,094 | +0.33(+11.46%) |
Sep 24, 2008 | 2.820 | 3.000 | 2.660 | 2.835 | 96,985 | +0.19(+6.98%) |
Sep 23, 2008 | 2.670 | 3.200 | 2.650 | 2.650 | 88,067 | -0.04(-1.48%) |
Sep 22, 2008 | 3.030 | 3.200 | 2.630 | 2.690 | 40,697 | -0.38(-12.38%) |
Sep 19, 2008 | 3.090 | 3.160 | 2.740 | 3.070 | 96,452 | +0.17(+5.86%) |
Sep 18, 2008 | 2.460 | 2.950 | 2.450 | 2.900 | 164,888 | +0.43(+17.41%) |
Sep 17, 2008 | 2.490 | 2.550 | 2.450 | 2.470 | 57,510 | -0.09(-3.52%) |
Sep 16, 2008 | 2.480 | 2.650 | 2.460 | 2.560 | 56,100 | +0.06(+2.61%) |
Sep 15, 2008 | 2.600 | 2.670 | 2.450 | 2.495 | 84,135 | -0.15(-5.85%) |
Sep 12, 2008 | 2.630 | 2.740 | 2.610 | 2.650 | 34,522 | +0.06(+2.51%) |
Sep 11, 2008 | 2.720 | 2.790 | 2.520 | 2.585 | 91,536 | -0.10(-3.90%) |
Sep 10, 2008 | 3.000 | 3.200 | 2.650 | 2.690 | 106,334 | -0.31(-10.33%) |
Sep 09, 2008 | 3.100 | 3.240 | 3.000 | 3.000 | 78,902 | -0.14(-4.46%) |
Sep 08, 2008 | 3.260 | 3.340 | 3.050 | 3.140 | 51,618 | -0.23(-6.82%) |
Sep 05, 2008 | 3.470 | 3.600 | 3.310 | 3.370 | 40,650 | -0.07(-2.03%) |
Sep 04, 2008 | 3.360 | 3.510 | 3.360 | 3.440 | 43,840 | +0.00(+0.00%) |
Sep 03, 2008 | 3.370 | 3.530 | 3.350 | 3.440 | 33,684 | +0.02(+0.58%) |
Sep 02, 2008 | 3.440 | 3.450 | 3.330 | 3.420 | 31,919 | +0.05(+1.48%) |
Aug 29, 2008 | 3.400 | 3.410 | 3.350 | 3.370 | 61,622 | -0.05(-1.46%) |
Aug 28, 2008 | 3.330 | 3.450 | 3.270 | 3.420 | 59,746 | +0.14(+4.27%) |
Aug 27, 2008 | 3.330 | 3.350 | 3.200 | 3.280 | 52,096 | -0.01(-0.31%) |
Aug 26, 2008 | 3.380 | 3.440 | 3.290 | 3.290 | 73,131 | -0.09(-2.66%) |
Aug 25, 2008 | 3.380 | 3.390 | 3.210 | 3.380 | 29,439 | +0.03(+0.90%) |
Aug 22, 2008 | 3.320 | 3.390 | 3.260 | 3.350 | 74,529 | +0.08(+2.45%) |
Aug 21, 2008 | 3.300 | 3.320 | 3.160 | 3.270 | 107,584 | -0.04(-1.21%) |
Aug 20, 2008 | 3.220 | 3.310 | 3.220 | 3.310 | 43,914 | +0.04(+1.22%) |
Aug 19, 2008 | 3.310 | 3.310 | 3.180 | 3.270 | 57,262 | +0.02(+0.62%) |
Aug 18, 2008 | 3.150 | 3.250 | 3.120 | 3.250 | 69,051 | +0.16(+5.18%) |
Aug 15, 2008 | 3.120 | 3.200 | 3.040 | 3.090 | 69,400 | -0.06(-1.90%) |
Aug 14, 2008 | 3.000 | 3.250 | 2.990 | 3.150 | 141,359 | +0.07(+2.17%) |
Aug 13, 2008 | 3.110 | 3.140 | 3.000 | 3.083 | 57,734 | -0.06(-1.82%) |
Aug 12, 2008 | 3.040 | 3.140 | 3.030 | 3.140 | 97,534 | +0.12(+3.97%) |
Aug 11, 2008 | 2.680 | 3.100 | 2.680 | 3.020 | 170,815 | +0.30(+11.03%) |
Aug 08, 2008 | 2.530 | 2.770 | 2.530 | 2.720 | 212,836 | +0.24(+9.68%) |
Aug 07, 2008 | 3.100 | 3.100 | 2.400 | 2.480 | 317,066 | -0.66(-21.02%) |
Aug 06, 2008 | 3.070 | 3.160 | 2.937 | 3.140 | 135,117 | +0.03(+0.96%) |
Aug 05, 2008 | 3.220 | 3.300 | 3.070 | 3.110 | 102,087 | -0.03(-0.96%) |
Aug 04, 2008 | 3.280 | 3.280 | 3.100 | 3.140 | 51,447 | -0.16(-4.85%) |
Aug 01, 2008 | 3.370 | 3.390 | 3.230 | 3.300 | 117,987 | -0.02(-0.60%) |
Jul 31, 2008 | 3.360 | 3.380 | 3.250 | 3.320 | 136,921 | +0.12(+3.75%) |
Jul 30, 2008 | 3.170 | 3.330 | 3.120 | 3.200 | 106,964 | +0.10(+3.23%) |
Jul 29, 2008 | 3.100 | 3.460 | 3.060 | 3.100 | 316,475 | -0.05(-1.59%) |
Jul 28, 2008 | 2.830 | 3.240 | 2.680 | 3.150 | 685,899 | +0.53(+20.23%) |
Jul 25, 2008 | 2.630 | 2.700 | 2.610 | 2.620 | 25,648 | -0.04(-1.50%) |
Jul 24, 2008 | 2.750 | 2.772 | 2.640 | 2.660 | 42,653 | -0.09(-3.27%) |
Jul 23, 2008 | 2.710 | 2.760 | 2.680 | 2.750 | 50,915 | +0.06(+2.27%) |
Jul 22, 2008 | 2.750 | 2.790 | 2.650 | 2.689 | 28,809 | -0.05(-1.86%) |
Jul 21, 2008 | 2.690 | 2.810 | 2.690 | 2.740 | 65,102 | +0.11(+4.18%) |
Jul 18, 2008 | 2.690 | 2.800 | 2.620 | 2.630 | 72,789 | -0.12(-4.36%) |
Jul 17, 2008 | 2.700 | 2.770 | 2.630 | 2.750 | 118,746 | +0.08(+3.00%) |
Jul 16, 2008 | 2.690 | 2.720 | 2.580 | 2.670 | 104,190 | +0.05(+1.91%) |
Jul 15, 2008 | 2.690 | 2.690 | 2.600 | 2.620 | 47,642 | +0.00(+0.00%) |
Jul 14, 2008 | 2.680 | 2.740 | 2.550 | 2.620 | 53,178 | -0.07(-2.60%) |
Jul 11, 2008 | 2.650 | 2.750 | 2.570 | 2.690 | 130,854 | +0.00(+0.00%) |
Jul 10, 2008 | 2.740 | 2.790 | 2.650 | 2.690 | 73,942 | +0.01(+0.37%) |
Jul 09, 2008 | 2.700 | 2.830 | 2.660 | 2.680 | 80,930 | -0.02(-0.74%) |
Jul 08, 2008 | 2.560 | 2.750 | 2.560 | 2.700 | 73,291 | +0.11(+4.25%) |
Jul 07, 2008 | 2.750 | 2.750 | 2.580 | 2.590 | 80,620 | -0.13(-4.78%) |
Jul 04, 2008 | 2.740 | 2.740 | 2.680 | 2.720 | 26,922 | +0.00(+0.00%) |
Jul 03, 2008 | 2.740 | 2.740 | 2.680 | 2.720 | 26,922 | -0.02(-0.73%) |
Jul 02, 2008 | 2.680 | 2.850 | 2.610 | 2.740 | 80,900 | +0.16(+6.20%) |
Jul 01, 2008 | 2.750 | 2.810 | 2.580 | 2.580 | 102,884 | -0.22(-7.86%) |
Jun 30, 2008 | 2.790 | 2.830 | 2.760 | 2.800 | 56,547 | +0.04(+1.45%) |
Jun 27, 2008 | 2.770 | 2.800 | 2.750 | 2.760 | 96,830 | -0.03(-1.08%) |
Jun 26, 2008 | 2.800 | 2.800 | 2.740 | 2.790 | 42,965 | +0.02(+0.72%) |
Jun 25, 2008 | 2.780 | 2.950 | 2.750 | 2.770 | 60,211 | -0.04(-1.42%) |
Jun 24, 2008 | 2.940 | 2.940 | 2.730 | 2.810 | 68,801 | -0.10(-3.44%) |
Jun 23, 2008 | 2.790 | 3.000 | 2.730 | 2.910 | 108,000 | +0.10(+3.56%) |
Jun 20, 2008 | 2.880 | 2.880 | 2.700 | 2.810 | 91,138 | -0.11(-3.77%) |
Jun 19, 2008 | 2.670 | 2.940 | 2.670 | 2.920 | 62,811 | +0.26(+9.78%) |
Jun 18, 2008 | 2.910 | 2.910 | 2.660 | 2.660 | 98,508 | -0.19(-6.67%) |
Jun 17, 2008 | 2.970 | 2.970 | 2.850 | 2.850 | 41,851 | -0.09(-3.06%) |
Jun 16, 2008 | 2.798 | 2.960 | 2.780 | 2.940 | 55,096 | +0.07(+2.44%) |
Jun 13, 2008 | 2.920 | 2.940 | 2.850 | 2.870 | 19,607 | -0.04(-1.37%) |
Jun 12, 2008 | 2.810 | 2.930 | 2.810 | 2.910 | 117,273 | +0.09(+3.19%) |
Jun 11, 2008 | 2.600 | 2.860 | 2.600 | 2.820 | 136,392 | +0.19(+7.22%) |
Jun 10, 2008 | 2.640 | 2.750 | 2.580 | 2.630 | 117,513 | -0.11(-4.01%) |
Jun 09, 2008 | 2.810 | 2.920 | 2.700 | 2.740 | 161,862 | -0.09(-3.18%) |
Jun 06, 2008 | 2.870 | 2.880 | 2.780 | 2.830 | 72,659 | -0.08(-2.75%) |
Jun 05, 2008 | 2.860 | 3.030 | 2.842 | 2.910 | 118,613 | +0.03(+1.04%) |
Jun 04, 2008 | 2.890 | 2.962 | 2.810 | 2.880 | 231,169 | -0.05(-1.71%) |
Jun 03, 2008 | 2.890 | 3.090 | 2.810 | 2.930 | 237,867 | +0.02(+0.69%) |
Jun 02, 2008 | 2.910 | 2.960 | 2.810 | 2.910 | 117,500 | -0.03(-1.02%) |
May 30, 2008 | 3.000 | 3.000 | 2.880 | 2.940 | 105,983 | -0.07(-2.33%) |
May 29, 2008 | 2.770 | 3.040 | 2.770 | 3.010 | 119,071 | +0.24(+8.66%) |
May 28, 2008 | 2.960 | 2.980 | 2.760 | 2.770 | 157,983 | -0.21(-7.05%) |
May 27, 2008 | 2.980 | 3.040 | 2.850 | 2.980 | 58,578 | -0.02(-0.67%) |
May 26, 2008 | 3.060 | 3.060 | 2.900 | 3.000 | 40,035 | +0.00(+0.00%) |
May 23, 2008 | 3.060 | 3.060 | 2.900 | 3.000 | 40,035 | -0.05(-1.64%) |
May 22, 2008 | 3.100 | 3.130 | 2.960 | 3.050 | 74,436 | -0.07(-2.24%) |
May 21, 2008 | 3.070 | 3.170 | 3.020 | 3.120 | 107,078 | -0.02(-0.64%) |
May 20, 2008 | 3.060 | 3.180 | 2.970 | 3.140 | 90,499 | +0.03(+0.96%) |
May 19, 2008 | 3.060 | 3.220 | 2.900 | 3.110 | 125,147 | +0.06(+1.97%) |
May 16, 2008 | 3.090 | 3.190 | 2.910 | 3.050 | 124,301 | -0.05(-1.61%) |
May 15, 2008 | 2.850 | 3.180 | 2.830 | 3.100 | 153,523 | +0.22(+7.64%) |
May 14, 2008 | 3.030 | 3.060 | 2.800 | 2.880 | 205,441 | -0.17(-5.57%) |
May 13, 2008 | 2.940 | 3.050 | 2.830 | 3.050 | 86,280 | +0.11(+3.74%) |
May 12, 2008 | 2.700 | 3.080 | 2.700 | 2.940 | 101,765 | +0.24(+8.89%) |
May 09, 2008 | 2.940 | 2.940 | 2.680 | 2.700 | 285,990 | -0.23(-7.85%) |
May 08, 2008 | 3.100 | 3.200 | 2.750 | 2.930 | 1,640,141 | -0.22(-6.98%) |
May 07, 2008 | 3.170 | 3.220 | 3.100 | 3.150 | 83,318 | -0.06(-1.87%) |
May 06, 2008 | 3.430 | 3.470 | 3.100 | 3.210 | 189,368 | -0.20(-5.87%) |
May 05, 2008 | 3.560 | 3.580 | 3.310 | 3.410 | 100,073 | -0.12(-3.40%) |
May 02, 2008 | 3.700 | 3.700 | 3.500 | 3.530 | 80,009 | -0.17(-4.59%) |