Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.650 | 2.690 | 2.520 | 2.650 | 25,678 | -0.05(-1.85%) |
May 28, 2009 | 2.600 | 2.750 | 2.500 | 2.700 | 37,824 | +0.05(+1.89%) |
May 27, 2009 | 2.560 | 2.650 | 2.560 | 2.650 | 7,400 | +0.11(+4.33%) |
May 26, 2009 | 2.700 | 2.700 | 2.490 | 2.540 | 33,825 | -0.16(-5.93%) |
May 22, 2009 | 2.630 | 2.720 | 2.630 | 2.700 | 5,900 | +0.02(+0.75%) |
May 21, 2009 | 2.700 | 2.720 | 2.480 | 2.680 | 36,337 | -0.04(-1.47%) |
May 20, 2009 | 2.501 | 2.860 | 2.501 | 2.720 | 35,800 | +0.22(+8.80%) |
May 19, 2009 | 2.400 | 2.510 | 2.380 | 2.500 | 23,900 | +0.13(+5.49%) |
May 18, 2009 | 2.370 | 2.410 | 2.340 | 2.370 | 46,700 | +0.01(+0.42%) |
May 15, 2009 | 2.500 | 2.590 | 2.180 | 2.360 | 52,209 | +0.19(+8.76%) |
May 14, 2009 | 2.150 | 2.200 | 2.110 | 2.170 | 16,120 | +0.01(+0.46%) |
May 13, 2009 | 2.200 | 2.300 | 2.100 | 2.160 | 9,950 | -0.09(-4.00%) |
May 12, 2009 | 2.470 | 2.470 | 2.150 | 2.250 | 49,285 | -0.03(-1.32%) |
May 11, 2009 | 2.120 | 2.280 | 2.120 | 2.280 | 16,400 | +0.15(+7.04%) |
May 08, 2009 | 2.230 | 2.230 | 1.990 | 2.130 | 14,350 | -0.13(-5.75%) |
May 07, 2009 | 2.360 | 2.430 | 2.260 | 2.260 | 11,448 | -0.09(-3.83%) |
May 06, 2009 | 2.340 | 2.351 | 2.194 | 2.350 | 27,275 | +0.03(+1.29%) |
May 05, 2009 | 2.330 | 2.400 | 2.280 | 2.320 | 36,407 | -0.01(-0.43%) |
May 04, 2009 | 2.310 | 2.330 | 2.160 | 2.330 | 37,324 | +0.11(+4.95%) |
May 01, 2009 | 2.160 | 2.640 | 2.160 | 2.220 | 74,771 | +0.12(+5.71%) |
Apr 30, 2009 | 1.910 | 2.320 | 1.910 | 2.100 | 89,639 | +0.16(+8.25%) |
Apr 29, 2009 | 1.840 | 1.970 | 1.830 | 1.940 | 43,617 | +0.11(+6.01%) |
Apr 28, 2009 | 1.820 | 1.870 | 1.820 | 1.830 | 12,708 | +0.01(+0.55%) |
Apr 27, 2009 | 1.800 | 1.850 | 1.800 | 1.820 | 13,945 | +0.06(+3.41%) |
Apr 24, 2009 | 1.730 | 1.910 | 1.730 | 1.760 | 795,065 | +0.03(+1.73%) |
Apr 23, 2009 | 1.700 | 1.740 | 1.700 | 1.730 | 107,102 | +0.03(+1.76%) |
Apr 22, 2009 | 1.750 | 1.750 | 1.700 | 1.700 | 106,900 | -0.04(-2.30%) |
Apr 21, 2009 | 1.700 | 1.740 | 1.680 | 1.740 | 12,955 | +0.04(+2.35%) |
Apr 20, 2009 | 1.700 | 1.700 | 1.680 | 1.700 | 16,200 | +0.00(+0.00%) |
Apr 17, 2009 | 1.720 | 1.730 | 1.690 | 1.700 | 5,711 | -0.03(-1.73%) |
Apr 16, 2009 | 1.680 | 1.730 | 1.680 | 1.730 | 11,023 | +0.03(+1.76%) |
Apr 15, 2009 | 1.680 | 1.720 | 1.680 | 1.700 | 1,331 | +0.00(+0.00%) |
Apr 14, 2009 | 1.660 | 1.700 | 1.650 | 1.700 | 20,800 | +0.00(+0.00%) |
Apr 13, 2009 | 1.720 | 1.720 | 1.680 | 1.700 | 25,552 | +0.00(+0.00%) |
Apr 09, 2009 | 1.680 | 1.700 | 1.670 | 1.700 | 9,600 | +0.00(+0.00%) |
Apr 08, 2009 | 1.680 | 1.700 | 1.670 | 1.700 | 1,100 | +0.03(+1.80%) |
Apr 07, 2009 | 1.650 | 1.710 | 1.650 | 1.670 | 16,680 | +0.02(+1.21%) |
Apr 06, 2009 | 1.590 | 1.650 | 1.580 | 1.650 | 2,000 | +0.00(+0.00%) |
Apr 03, 2009 | 1.629 | 1.690 | 1.610 | 1.650 | 13,979 | +0.05(+3.12%) |
Apr 02, 2009 | 1.590 | 1.600 | 1.550 | 1.600 | 16,885 | +0.08(+5.26%) |
Apr 01, 2009 | 1.570 | 1.600 | 1.500 | 1.520 | 6,750 | -0.08(-5.00%) |
Mar 31, 2009 | 1.620 | 1.620 | 1.550 | 1.600 | 22,902 | -0.01(-0.62%) |
Mar 30, 2009 | 1.560 | 1.610 | 1.500 | 1.610 | 15,447 | -0.01(-0.62%) |
Mar 26, 2009 | 1.640 | 1.680 | 1.590 | 1.620 | 871,189 | -0.03(-1.82%) |
Mar 25, 2009 | 1.700 | 1.700 | 1.630 | 1.650 | 181,900 | -0.03(-1.79%) |
Mar 24, 2009 | 1.650 | 1.700 | 1.650 | 1.680 | 3,288 | -0.01(-0.59%) |
Mar 23, 2009 | 1.610 | 1.690 | 1.610 | 1.690 | 220,620 | +0.01(+0.60%) |
Mar 20, 2009 | 1.660 | 1.680 | 1.580 | 1.680 | 8,297 | +0.04(+2.44%) |
Mar 19, 2009 | 1.510 | 1.700 | 1.510 | 1.640 | 15,830 | -0.04(-2.38%) |
Mar 18, 2009 | 1.680 | 1.700 | 1.680 | 1.680 | 2,700 | -0.03(-1.75%) |
Mar 17, 2009 | 1.720 | 1.730 | 1.670 | 1.710 | 1,900 | +0.01(+0.59%) |
Mar 16, 2009 | 1.720 | 1.750 | 1.690 | 1.700 | 12,750 | -0.01(-0.58%) |
Mar 13, 2009 | 1.670 | 1.710 | 1.670 | 1.710 | 1,300 | +0.03(+1.79%) |
Mar 12, 2009 | 1.601 | 1.680 | 1.600 | 1.680 | 5,750 | +0.09(+5.66%) |
Mar 11, 2009 | 1.600 | 1.600 | 1.570 | 1.590 | 16,000 | -0.04(-2.45%) |
Mar 10, 2009 | 1.400 | 1.640 | 1.400 | 1.630 | 74,270 | +0.21(+14.79%) |
Mar 09, 2009 | 1.360 | 1.430 | 1.250 | 1.420 | 44,800 | +0.00(+0.00%) |
Mar 06, 2009 | 1.430 | 1.430 | 1.400 | 1.420 | 11,437 | -0.02(-1.39%) |
Mar 05, 2009 | 1.430 | 1.440 | 1.420 | 1.440 | 4,527 | +0.00(+0.00%) |
Mar 04, 2009 | 1.440 | 1.470 | 1.430 | 1.440 | 11,400 | +0.00(+0.00%) |
Mar 02, 2009 | 1.450 | 1.450 | 1.440 | 1.440 | 40,556 | -0.05(-3.36%) |
Feb 27, 2009 | 1.500 | 1.500 | 1.480 | 1.490 | 43,701 | +0.00(+0.00%) |
Feb 26, 2009 | 1.550 | 1.550 | 1.480 | 1.490 | 56,191 | -0.07(-4.49%) |
Feb 25, 2009 | 1.580 | 1.580 | 1.550 | 1.560 | 4,100 | -0.01(-0.64%) |
Feb 24, 2009 | 1.560 | 1.570 | 1.550 | 1.570 | 3,300 | +0.07(+4.67%) |
Feb 23, 2009 | 1.500 | 1.520 | 1.490 | 1.500 | 16,100 | -0.06(-3.85%) |
Feb 20, 2009 | 1.530 | 1.560 | 1.530 | 1.560 | 1,000 | -0.01(-0.64%) |
Feb 19, 2009 | 1.523 | 1.580 | 1.523 | 1.570 | 1,935 | +0.00(+0.00%) |
Feb 18, 2009 | 1.510 | 1.570 | 1.500 | 1.570 | 329,513 | +0.07(+4.67%) |
Feb 17, 2009 | 1.550 | 1.550 | 1.440 | 1.500 | 66,500 | -0.06(-3.85%) |
Feb 12, 2009 | 1.600 | 1.560 | 1.560 | 1.560 | 4,200 | -0.04(-2.50%) |
Feb 11, 2009 | 1.600 | 1.600 | 1.550 | 1.600 | 5,650 | -0.02(-1.23%) |
Feb 10, 2009 | 1.600 | 1.620 | 1.570 | 1.620 | 3,100 | -0.02(-1.22%) |
Feb 09, 2009 | 1.600 | 1.650 | 1.600 | 1.640 | 1,325 | +0.06(+3.80%) |
Feb 06, 2009 | 1.600 | 1.600 | 1.490 | 1.580 | 39,805 | +0.02(+1.28%) |
Feb 05, 2009 | 1.570 | 1.640 | 1.560 | 1.560 | 2,800 | -0.08(-4.88%) |
Feb 04, 2009 | 1.650 | 1.650 | 1.550 | 1.640 | 37,090 | +0.04(+2.50%) |
Feb 03, 2009 | 1.540 | 1.600 | 1.530 | 1.600 | 1,200 | +0.01(+0.63%) |
Feb 02, 2009 | 1.540 | 1.600 | 1.540 | 1.590 | 1,400 | -0.01(-0.63%) |
Jan 30, 2009 | 1.600 | 1.610 | 1.600 | 1.600 | 10,750 | +0.00(+0.00%) |
Jan 29, 2009 | 1.720 | 1.720 | 1.590 | 1.600 | 12,300 | +0.12(+8.11%) |
Jan 28, 2009 | 1.580 | 1.580 | 1.480 | 1.480 | 63,550 | -0.11(-6.92%) |
Jan 27, 2009 | 1.680 | 1.700 | 1.590 | 1.590 | 20,100 | -0.05(-3.05%) |
Jan 26, 2009 | 1.660 | 1.700 | 1.640 | 1.640 | 11,000 | -0.03(-1.80%) |
Jan 23, 2009 | 1.660 | 1.680 | 1.660 | 1.670 | 24,400 | -0.01(-0.60%) |
Jan 22, 2009 | 1.660 | 1.680 | 1.660 | 1.680 | 500 | -0.06(-3.45%) |
Jan 21, 2009 | 1.710 | 1.740 | 1.710 | 1.740 | 800 | +0.04(+2.35%) |
Jan 20, 2009 | 1.710 | 1.740 | 1.700 | 1.700 | 10,800 | +0.03(+1.80%) |
Jan 16, 2009 | 1.660 | 1.680 | 1.660 | 1.670 | 3,282 | +0.00(+0.00%) |
Jan 15, 2009 | 1.740 | 1.750 | 1.630 | 1.670 | 24,300 | -0.03(-1.76%) |
Jan 14, 2009 | 1.700 | 1.700 | 1.660 | 1.700 | 63,248 | -0.01(-0.58%) |
Jan 13, 2009 | 1.700 | 1.750 | 1.690 | 1.710 | 32,300 | -0.02(-1.16%) |
Jan 12, 2009 | 1.650 | 1.740 | 1.650 | 1.730 | 2,900 | -0.01(-0.57%) |
Jan 09, 2009 | 1.730 | 1.750 | 1.690 | 1.740 | 38,842 | -0.01(-0.57%) |
Jan 08, 2009 | 1.760 | 1.760 | 1.700 | 1.750 | 644,600 | -0.04(-2.23%) |
Jan 07, 2009 | 1.730 | 1.790 | 1.730 | 1.790 | 1,000 | -0.01(-0.56%) |
Jan 06, 2009 | 1.680 | 1.810 | 1.680 | 1.800 | 56,516 | +0.05(+2.86%) |
Jan 05, 2009 | 1.750 | 1.750 | 1.750 | 1.750 | 7,300 | +0.00(+0.00%) |
Jan 02, 2009 | 1.650 | 1.790 | 1.650 | 1.750 | 5,500 | +0.10(+6.06%) |
Dec 31, 2008 | 1.620 | 1.790 | 1.550 | 1.650 | 37,700 | -0.07(-4.07%) |
Dec 30, 2008 | 1.670 | 1.800 | 1.660 | 1.720 | 35,701 | +0.03(+1.78%) |
Dec 29, 2008 | 1.640 | 1.690 | 1.550 | 1.690 | 12,500 | +0.08(+4.97%) |
Dec 26, 2008 | 1.630 | 1.960 | 1.610 | 1.610 | 15,300 | -0.09(-5.29%) |
Dec 24, 2008 | 1.700 | 1.700 | 1.700 | 1.700 | 13,000 | +0.00(+0.00%) |
Dec 23, 2008 | 1.660 | 1.720 | 1.610 | 1.700 | 11,860 | -0.06(-3.41%) |
Dec 22, 2008 | 1.810 | 1.870 | 1.710 | 1.760 | 6,600 | -0.17(-8.81%) |
Dec 19, 2008 | 1.850 | 1.930 | 1.850 | 1.930 | 600 | +0.13(+7.22%) |
Dec 18, 2008 | 1.500 | 2.170 | 1.500 | 1.800 | 27,080 | +0.20(+12.50%) |
Dec 17, 2008 | 1.650 | 1.731 | 1.500 | 1.600 | 9,450 | -0.10(-5.88%) |
Dec 16, 2008 | 1.740 | 1.750 | 1.700 | 1.700 | 4,200 | -0.01(-0.58%) |
Dec 15, 2008 | 1.700 | 1.720 | 1.680 | 1.710 | 37,200 | -0.04(-2.29%) |
Dec 12, 2008 | 1.700 | 1.820 | 1.680 | 1.750 | 49,954 | +0.09(+5.42%) |
Dec 11, 2008 | 1.720 | 1.790 | 1.660 | 1.660 | 13,234 | -0.21(-11.23%) |
Dec 10, 2008 | 1.710 | 1.870 | 1.700 | 1.870 | 2,600 | +0.03(+1.63%) |
Dec 09, 2008 | 1.820 | 1.840 | 1.750 | 1.840 | 31,700 | +0.04(+2.22%) |
Dec 08, 2008 | 2.090 | 2.090 | 1.800 | 1.800 | 48,880 | -0.24(-11.76%) |
Dec 05, 2008 | 1.990 | 2.040 | 1.920 | 2.040 | 11,100 | +0.02(+0.99%) |
Dec 04, 2008 | 2.020 | 2.020 | 2.020 | 2.020 | 400 | -0.03(-1.46%) |
Dec 03, 2008 | 1.990 | 2.080 | 1.913 | 2.050 | 70,138 | +0.06(+3.02%) |
Dec 02, 2008 | 2.000 | 2.000 | 1.982 | 1.990 | 3,047 | +0.01(+0.51%) |
Dec 01, 2008 | 1.990 | 1.990 | 1.970 | 1.980 | 6,315 | -0.01(-0.50%) |
Nov 28, 2008 | 1.990 | 1.990 | 1.990 | 1.990 | 100 | +0.03(+1.53%) |
Nov 26, 2008 | 1.870 | 1.970 | 1.870 | 1.960 | 50,300 | +0.05(+2.62%) |
Nov 25, 2008 | 1.880 | 1.920 | 1.860 | 1.910 | 59,975 | +0.01(+0.53%) |
Nov 24, 2008 | 2.000 | 2.000 | 1.820 | 1.900 | 8,131 | -0.19(-9.09%) |
Nov 21, 2008 | 1.870 | 2.090 | 1.850 | 2.090 | 31,499 | +0.30(+16.76%) |
Nov 20, 2008 | 1.900 | 1.910 | 1.710 | 1.790 | 30,350 | -0.18(-9.14%) |
Nov 19, 2008 | 1.940 | 1.980 | 1.840 | 1.970 | 23,400 | +0.00(+0.00%) |
Nov 18, 2008 | 1.860 | 2.000 | 1.860 | 1.970 | 22,291 | -0.03(-1.50%) |
Nov 17, 2008 | 2.020 | 2.050 | 1.750 | 2.000 | 16,100 | -0.05(-2.44%) |
Nov 14, 2008 | 2.010 | 2.180 | 2.000 | 2.050 | 44,700 | -0.09(-4.21%) |
Nov 13, 2008 | 2.040 | 2.160 | 1.750 | 2.140 | 23,698 | -0.07(-3.17%) |
Nov 12, 2008 | 2.190 | 2.210 | 2.190 | 2.210 | 1,400 | +0.02(+0.91%) |
Nov 11, 2008 | 2.140 | 2.190 | 2.050 | 2.190 | 12,776 | -0.06(-2.67%) |
Nov 07, 2008 | 2.170 | 2.250 | 2.250 | 2.250 | 6,300 | +0.00(+0.00%) |
Nov 06, 2008 | 2.270 | 2.270 | 2.250 | 2.250 | 200 | -0.10(-4.26%) |
Nov 05, 2008 | 2.310 | 2.350 | 2.310 | 2.350 | 1,100 | -0.05(-2.08%) |
Nov 04, 2008 | 2.154 | 2.400 | 2.154 | 2.400 | 300 | +0.09(+3.90%) |
Nov 03, 2008 | 2.350 | 2.350 | 2.280 | 2.310 | 8,800 | +0.06(+2.67%) |
Oct 31, 2008 | 2.250 | 2.270 | 2.250 | 2.250 | 2,207 | +0.02(+0.90%) |
Oct 30, 2008 | 2.290 | 2.300 | 2.190 | 2.230 | 4,200 | +0.03(+1.36%) |
Oct 29, 2008 | 2.215 | 2.245 | 2.200 | 2.200 | 1,000 | +0.00(+0.00%) |
Oct 28, 2008 | 2.150 | 2.230 | 2.150 | 2.200 | 10,782 | -0.08(-3.51%) |
Oct 27, 2008 | 2.310 | 2.310 | 2.180 | 2.280 | 15,611 | -0.17(-6.94%) |
Oct 24, 2008 | 2.300 | 2.450 | 2.050 | 2.450 | 25,704 | +0.15(+6.52%) |
Oct 23, 2008 | 2.350 | 2.390 | 2.060 | 2.300 | 55,473 | -0.05(-2.13%) |
Oct 22, 2008 | 2.320 | 2.380 | 2.030 | 2.350 | 156,691 | -0.04(-1.67%) |
Oct 21, 2008 | 2.360 | 2.430 | 2.350 | 2.390 | 3,600 | -0.05(-2.05%) |
Oct 20, 2008 | 2.450 | 2.450 | 2.290 | 2.440 | 10,753 | +0.09(+3.83%) |
Oct 17, 2008 | 2.350 | 2.390 | 2.350 | 2.350 | 700 | +0.00(+0.00%) |
Oct 16, 2008 | 2.280 | 2.360 | 2.260 | 2.350 | 20,737 | +0.02(+0.86%) |
Oct 15, 2008 | 2.380 | 2.440 | 2.300 | 2.330 | 3,400 | -0.10(-4.12%) |
Oct 14, 2008 | 2.320 | 2.500 | 2.250 | 2.430 | 171,086 | +0.08(+3.40%) |
Oct 13, 2008 | 2.210 | 2.390 | 2.210 | 2.350 | 13,360 | +0.10(+4.44%) |
Oct 10, 2008 | 2.260 | 2.390 | 2.210 | 2.250 | 43,900 | +0.00(+0.00%) |
Oct 09, 2008 | 2.260 | 2.390 | 2.250 | 2.250 | 5,925 | -0.07(-3.02%) |
Oct 08, 2008 | 2.310 | 2.320 | 2.300 | 2.320 | 15,800 | +0.01(+0.43%) |
Oct 07, 2008 | 2.270 | 2.420 | 2.260 | 2.310 | 5,000 | -0.12(-4.94%) |
Oct 06, 2008 | 2.340 | 2.430 | 2.250 | 2.430 | 38,706 | +0.00(+0.00%) |
Oct 03, 2008 | 2.291 | 2.450 | 2.291 | 2.430 | 17,869 | +0.01(+0.41%) |
Oct 02, 2008 | 2.440 | 2.450 | 2.310 | 2.420 | 23,200 | -0.01(-0.41%) |
Oct 01, 2008 | 2.430 | 2.440 | 2.280 | 2.430 | 26,400 | +0.00(+0.00%) |
Sep 30, 2008 | 2.280 | 2.430 | 2.250 | 2.430 | 9,385 | +0.09(+3.85%) |
Sep 29, 2008 | 2.330 | 2.390 | 2.250 | 2.340 | 13,375 | -0.06(-2.50%) |
Sep 26, 2008 | 2.430 | 2.450 | 2.350 | 2.400 | 8,400 | +0.00(+0.00%) |
Sep 25, 2008 | 2.380 | 2.430 | 2.340 | 2.400 | 1,500 | +0.01(+0.42%) |
Sep 24, 2008 | 2.460 | 2.460 | 2.350 | 2.390 | 205,700 | -0.10(-4.02%) |
Sep 23, 2008 | 2.350 | 2.490 | 2.330 | 2.490 | 54,636 | +0.10(+4.18%) |
Sep 22, 2008 | 2.400 | 2.520 | 2.310 | 2.390 | 80,177 | -0.06(-2.45%) |
Sep 19, 2008 | 2.450 | 2.450 | 2.350 | 2.450 | 6,275 | +0.00(+0.00%) |
Sep 18, 2008 | 2.320 | 2.520 | 2.300 | 2.450 | 45,100 | +0.05(+2.08%) |
Sep 17, 2008 | 2.490 | 2.640 | 2.300 | 2.400 | 23,800 | +0.00(+0.00%) |
Sep 16, 2008 | 2.300 | 2.400 | 2.270 | 2.400 | 8,870 | +0.05(+2.13%) |
Sep 15, 2008 | 2.300 | 2.350 | 2.300 | 2.350 | 5,335 | +0.00(+0.00%) |
Sep 12, 2008 | 2.330 | 2.400 | 2.330 | 2.350 | 2,006 | -0.04(-1.59%) |
Sep 11, 2008 | 2.380 | 2.390 | 2.338 | 2.388 | 2,550 | -0.00(-0.08%) |
Sep 10, 2008 | 2.420 | 2.450 | 2.390 | 2.390 | 6,500 | +0.02(+0.84%) |
Sep 09, 2008 | 2.470 | 2.640 | 2.370 | 2.370 | 6,697 | -0.18(-7.06%) |
Sep 08, 2008 | 2.520 | 2.550 | 2.520 | 2.550 | 1,300 | +0.05(+2.00%) |
Sep 05, 2008 | 2.500 | 2.500 | 2.450 | 2.500 | 2,300 | +0.00(+0.00%) |
Sep 04, 2008 | 2.450 | 2.500 | 2.410 | 2.500 | 2,912 | +0.00(+0.00%) |
Sep 03, 2008 | 2.500 | 2.500 | 2.480 | 2.500 | 2,000 | +0.00(+0.00%) |
Sep 02, 2008 | 2.500 | 2.530 | 2.430 | 2.500 | 30,267 | +0.02(+0.81%) |
Aug 29, 2008 | 2.500 | 2.500 | 2.470 | 2.480 | 13,100 | +0.00(+0.00%) |
Aug 28, 2008 | 2.430 | 2.510 | 2.420 | 2.480 | 22,740 | +0.00(+0.00%) |
Aug 27, 2008 | 2.450 | 2.480 | 2.450 | 2.480 | 700 | -0.01(-0.40%) |
Aug 26, 2008 | 2.500 | 2.500 | 2.490 | 2.490 | 1,400 | -0.01(-0.40%) |
Aug 25, 2008 | 2.520 | 2.540 | 2.500 | 2.500 | 7,850 | +0.00(+0.00%) |
Aug 22, 2008 | 2.480 | 2.500 | 2.480 | 2.500 | 1,641 | +0.02(+0.81%) |
Aug 21, 2008 | 2.630 | 2.630 | 2.480 | 2.480 | 8,946 | -0.02(-0.80%) |
Aug 20, 2008 | 2.500 | 2.530 | 2.500 | 2.500 | 2,600 | -0.01(-0.40%) |
Aug 19, 2008 | 2.500 | 2.540 | 2.500 | 2.510 | 5,197 | -0.02(-0.79%) |
Aug 18, 2008 | 2.500 | 2.550 | 2.500 | 2.530 | 13,700 | +0.03(+1.20%) |
Aug 15, 2008 | 2.490 | 2.500 | 2.450 | 2.500 | 8,300 | +0.00(+0.00%) |
Aug 14, 2008 | 2.500 | 2.500 | 2.470 | 2.500 | 4,700 | +0.01(+0.40%) |
Aug 13, 2008 | 2.430 | 2.500 | 2.300 | 2.490 | 19,600 | -0.03(-1.19%) |
Aug 12, 2008 | 2.410 | 2.570 | 2.410 | 2.520 | 54,942 | +0.08(+3.28%) |
Aug 11, 2008 | 2.450 | 2.510 | 2.370 | 2.440 | 11,985 | -0.06(-2.40%) |
Aug 08, 2008 | 2.420 | 2.550 | 2.420 | 2.500 | 2,701 | +0.08(+3.31%) |
Aug 07, 2008 | 2.430 | 2.520 | 2.360 | 2.420 | 9,659 | +0.00(+0.00%) |
Aug 06, 2008 | 2.400 | 2.420 | 2.340 | 2.420 | 800 | -0.04(-1.63%) |
Aug 05, 2008 | 2.270 | 2.460 | 2.270 | 2.460 | 1,700 | +0.01(+0.41%) |
Aug 04, 2008 | 2.340 | 2.450 | 2.300 | 2.450 | 4,853 | -0.08(-3.16%) |
Aug 01, 2008 | 2.530 | 2.610 | 2.260 | 2.530 | 14,232 | -0.12(-4.53%) |
Jul 31, 2008 | 2.610 | 2.650 | 2.610 | 2.650 | 400 | +0.12(+4.74%) |
Jul 30, 2008 | 2.480 | 2.540 | 2.430 | 2.530 | 13,700 | +0.05(+2.02%) |
Jul 29, 2008 | 2.390 | 2.562 | 2.390 | 2.480 | 8,500 | -0.06(-2.36%) |
Jul 28, 2008 | 2.550 | 2.680 | 2.460 | 2.540 | 13,941 | -0.08(-3.05%) |
Jul 25, 2008 | 2.610 | 2.670 | 2.300 | 2.620 | 15,043 | -0.04(-1.50%) |
Jul 24, 2008 | 2.660 | 2.670 | 2.660 | 2.660 | 1,300 | -0.01(-0.37%) |
Jul 23, 2008 | 2.670 | 2.670 | 2.670 | 2.670 | 0 | +0.00(+0.00%) |
Jul 22, 2008 | 2.660 | 2.680 | 2.660 | 2.670 | 400 | +0.06(+2.30%) |
Jul 21, 2008 | 2.580 | 2.660 | 2.580 | 2.610 | 1,547 | +0.11(+4.40%) |
Jul 18, 2008 | 2.380 | 2.590 | 2.350 | 2.500 | 23,300 | +0.15(+6.38%) |
Jul 17, 2008 | 2.300 | 2.670 | 2.300 | 2.350 | 61,000 | -0.01(-0.42%) |
Jul 16, 2008 | 2.280 | 2.620 | 2.280 | 2.360 | 110,450 | +0.07(+3.06%) |
Jul 15, 2008 | 2.680 | 2.750 | 2.290 | 2.290 | 149,629 | -0.17(-6.91%) |
Jul 14, 2008 | 2.660 | 2.760 | 2.460 | 2.460 | 38,085 | -0.13(-5.02%) |
Jul 11, 2008 | 2.700 | 2.750 | 2.590 | 2.590 | 37,900 | -0.18(-6.50%) |
Jul 10, 2008 | 2.720 | 2.840 | 2.720 | 2.770 | 700 | +0.01(+0.36%) |
Jul 09, 2008 | 2.730 | 2.940 | 2.700 | 2.760 | 6,600 | -0.04(-1.43%) |
Jul 08, 2008 | 2.940 | 2.940 | 2.770 | 2.800 | 3,100 | +0.00(+0.00%) |
Jul 07, 2008 | 2.940 | 2.970 | 2.800 | 2.800 | 4,032 | -0.07(-2.44%) |
Jul 04, 2008 | 2.880 | 2.880 | 2.840 | 2.870 | 13,900 | +0.00(+0.00%) |
Jul 03, 2008 | 2.880 | 2.880 | 2.840 | 2.870 | 13,900 | -0.01(-0.35%) |
Jul 02, 2008 | 2.810 | 2.900 | 2.810 | 2.880 | 8,500 | +0.00(+0.00%) |
Jul 01, 2008 | 2.950 | 2.960 | 2.820 | 2.880 | 61,789 | -0.06(-2.04%) |
Jun 30, 2008 | 2.950 | 2.950 | 2.770 | 2.940 | 31,000 | +0.11(+3.89%) |
Jun 27, 2008 | 2.800 | 2.970 | 2.780 | 2.830 | 92,000 | -0.08(-2.75%) |
Jun 26, 2008 | 2.810 | 2.950 | 2.700 | 2.910 | 46,900 | -0.02(-0.68%) |
Jun 25, 2008 | 2.980 | 2.980 | 2.860 | 2.930 | 1,500 | +0.00(+0.00%) |
Jun 24, 2008 | 2.770 | 2.970 | 2.770 | 2.930 | 10,450 | +0.00(+0.00%) |
Jun 23, 2008 | 2.970 | 2.970 | 2.900 | 2.930 | 32,800 | -0.02(-0.68%) |
Jun 20, 2008 | 2.940 | 3.000 | 2.910 | 2.950 | 44,538 | +0.05(+1.72%) |
Jun 19, 2008 | 2.900 | 2.900 | 2.900 | 2.900 | 7,900 | -0.03(-1.02%) |
Jun 18, 2008 | 2.800 | 2.930 | 2.800 | 2.930 | 77,200 | +0.18(+6.55%) |
Jun 17, 2008 | 2.760 | 2.820 | 2.750 | 2.750 | 8,700 | -0.07(-2.48%) |
Jun 16, 2008 | 2.760 | 2.910 | 2.760 | 2.820 | 10,105 | -0.01(-0.35%) |
Jun 13, 2008 | 2.830 | 2.830 | 2.830 | 2.830 | 200 | +0.03(+1.07%) |
Jun 12, 2008 | 2.790 | 2.920 | 2.750 | 2.800 | 32,050 | -0.12(-4.11%) |
Jun 11, 2008 | 2.770 | 2.940 | 2.770 | 2.920 | 11,500 | +0.08(+2.82%) |
Jun 10, 2008 | 2.820 | 3.000 | 2.750 | 2.840 | 7,200 | -0.03(-1.05%) |
Jun 09, 2008 | 3.000 | 3.000 | 2.870 | 2.870 | 3,800 | -0.16(-5.28%) |
Jun 06, 2008 | 3.050 | 3.050 | 3.030 | 3.030 | 1,100 | -0.02(-0.66%) |
Jun 05, 2008 | 2.930 | 3.050 | 2.850 | 3.050 | 7,800 | +0.05(+1.67%) |
Jun 04, 2008 | 3.050 | 3.050 | 3.000 | 3.000 | 900 | -0.07(-2.28%) |
Jun 03, 2008 | 3.050 | 3.100 | 3.050 | 3.070 | 3,200 | -0.01(-0.32%) |