Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.101 | 2.502 | 2.101 | 2.467 | 29,478 | -0.02(-0.70%) |
Jan 29, 2009 | 2.484 | 2.484 | 2.484 | 2.484 | 0 | +0.00(+0.00%) |
Jan 28, 2009 | 2.484 | 2.484 | 2.484 | 2.484 | 848 | +0.38(+18.26%) |
Jan 27, 2009 | 2.101 | 2.101 | 2.101 | 2.101 | 114 | -0.08(-3.60%) |
Jan 26, 2009 | 2.136 | 2.188 | 2.083 | 2.179 | 24,207 | -0.08(-3.48%) |
Jan 23, 2009 | 2.275 | 2.345 | 2.258 | 2.258 | 3,667 | -0.01(-0.38%) |
Jan 22, 2009 | 2.266 | 2.266 | 2.266 | 2.266 | 0 | +0.00(+0.00%) |
Jan 21, 2009 | 2.354 | 2.354 | 2.266 | 2.266 | 4,818 | -0.07(-2.99%) |
Jan 16, 2009 | 2.362 | 2.336 | 2.336 | 2.336 | 1,835 | -0.10(-4.29%) |
Jan 15, 2009 | 2.484 | 2.484 | 2.441 | 2.441 | 803 | -0.03(-1.06%) |
Jan 14, 2009 | 2.467 | 2.467 | 2.467 | 2.467 | 0 | +0.00(+0.00%) |
Jan 13, 2009 | 2.467 | 2.467 | 2.467 | 2.467 | 573 | +0.00(+0.00%) |
Jan 12, 2009 | 2.903 | 2.903 | 2.467 | 2.467 | 2,059 | -0.15(-5.67%) |
Jan 08, 2009 | 2.659 | 2.615 | 2.615 | 2.615 | 4,244 | -0.04(-1.64%) |
Jan 06, 2009 | 2.659 | 2.659 | 2.659 | 2.659 | 0 | +0.00(+0.00%) |
Jan 05, 2009 | 2.790 | 2.790 | 2.659 | 2.659 | 3,045 | -0.17(-5.86%) |
Jan 02, 2009 | 3.129 | 3.129 | 2.790 | 2.824 | 1,618 | +0.03(+1.25%) |
Dec 31, 2008 | 2.790 | 2.790 | 2.790 | 2.790 | 0 | +0.00(+0.00%) |
Dec 30, 2008 | 2.511 | 2.790 | 2.484 | 2.790 | 2,563 | +0.20(+7.74%) |
Dec 29, 2008 | 2.493 | 2.842 | 2.493 | 2.589 | 4,930 | -0.16(-5.71%) |
Dec 26, 2008 | 2.606 | 2.746 | 2.606 | 2.746 | 1,671 | +0.39(+16.67%) |
Dec 24, 2008 | 2.354 | 2.354 | 2.354 | 2.354 | 310 | +0.00(+0.00%) |
Dec 23, 2008 | 2.319 | 2.354 | 2.319 | 2.354 | 3,556 | -0.03(-1.46%) |
Dec 22, 2008 | 2.423 | 2.423 | 2.258 | 2.389 | 17,674 | -0.16(-6.16%) |
Dec 19, 2008 | 2.641 | 2.711 | 2.545 | 2.545 | 4,493 | -0.17(-6.11%) |
Dec 18, 2008 | 2.711 | 2.711 | 2.711 | 2.711 | 0 | +0.00(+0.00%) |
Dec 17, 2008 | 2.484 | 2.711 | 2.397 | 2.711 | 2,193 | +0.44(+19.16%) |
Dec 16, 2008 | 2.598 | 2.598 | 2.275 | 2.275 | 344 | -0.09(-3.69%) |
Dec 15, 2008 | 2.441 | 2.441 | 2.354 | 2.362 | 2,839 | +0.00(+0.00%) |
Dec 12, 2008 | 2.528 | 2.528 | 2.188 | 2.362 | 25,168 | -0.17(-6.55%) |
Dec 11, 2008 | 2.615 | 2.659 | 2.528 | 2.528 | 34,988 | -0.09(-3.33%) |
Dec 10, 2008 | 2.432 | 2.615 | 2.432 | 2.615 | 2,294 | +0.10(+4.17%) |
Dec 09, 2008 | 2.572 | 2.572 | 2.511 | 2.511 | 1,032 | -0.10(-4.00%) |
Dec 08, 2008 | 2.641 | 2.641 | 2.615 | 2.615 | 6,526 | +0.00(+0.00%) |
Dec 05, 2008 | 2.598 | 2.999 | 2.528 | 2.615 | 14,135 | +0.05(+2.04%) |
Dec 04, 2008 | 2.650 | 3.060 | 2.336 | 2.563 | 2,594 | -0.08(-2.97%) |
Dec 03, 2008 | 2.667 | 2.668 | 2.641 | 2.641 | 5,828 | -0.12(-4.42%) |
Dec 02, 2008 | 3.199 | 3.469 | 2.763 | 2.763 | 9,431 | -0.70(-20.15%) |
Dec 01, 2008 | 3.461 | 3.461 | 3.461 | 3.461 | 0 | +0.00(+0.00%) |
Nov 28, 2008 | 3.225 | 3.461 | 3.225 | 3.461 | 1,376 | +0.03(+1.02%) |
Nov 26, 2008 | 3.269 | 3.469 | 2.755 | 3.426 | 7,605 | +0.07(+2.08%) |
Nov 25, 2008 | 2.877 | 3.356 | 2.877 | 3.356 | 3,822 | +0.48(+16.67%) |
Nov 24, 2008 | 2.877 | 2.877 | 2.877 | 2.877 | 0 | +0.00(+0.00%) |
Nov 21, 2008 | 2.630 | 2.920 | 2.630 | 2.877 | 344 | +0.26(+10.00%) |
Nov 20, 2008 | 2.720 | 2.790 | 2.615 | 2.615 | 1,720 | -0.17(-6.25%) |
Nov 19, 2008 | 2.790 | 2.790 | 2.790 | 2.790 | 1,606 | -0.07(-2.44%) |
Nov 18, 2008 | 2.528 | 2.859 | 2.528 | 2.859 | 448 | +0.16(+5.81%) |
Nov 17, 2008 | 2.528 | 2.821 | 2.528 | 2.702 | 2,294 | -0.09(-3.12%) |
Nov 14, 2008 | 2.702 | 2.789 | 2.702 | 2.789 | 5,336 | +0.07(+2.56%) |
Nov 13, 2008 | 2.746 | 2.746 | 2.720 | 2.720 | 229 | -0.04(-1.58%) |
Nov 12, 2008 | 2.816 | 2.946 | 2.755 | 2.763 | 2,417 | -0.24(-8.12%) |
Nov 07, 2008 | 3.007 | 3.007 | 3.007 | 3.007 | 0 | +0.00(+0.00%) |
Nov 06, 2008 | 2.964 | 3.112 | 2.964 | 3.007 | 3,139 | +0.04(+1.47%) |
Nov 05, 2008 | 2.964 | 2.964 | 2.964 | 2.964 | 0 | +0.00(+0.00%) |
Nov 04, 2008 | 2.964 | 2.964 | 2.938 | 2.964 | 4,588 | +0.09(+3.03%) |
Nov 03, 2008 | 2.877 | 2.877 | 2.589 | 2.877 | 22,968 | +0.12(+4.43%) |
Oct 31, 2008 | 2.894 | 2.894 | 2.650 | 2.755 | 17,580 | -0.21(-7.06%) |
Oct 30, 2008 | 2.964 | 2.981 | 2.938 | 2.964 | 1,261 | -0.06(-2.02%) |
Oct 29, 2008 | 3.007 | 3.025 | 3.007 | 3.025 | 1,835 | +0.02(+0.58%) |
Oct 28, 2008 | 3.082 | 3.121 | 2.964 | 3.007 | 40,379 | -0.04(-1.43%) |
Oct 27, 2008 | 3.138 | 3.400 | 3.051 | 3.051 | 93,841 | -0.33(-9.79%) |
Oct 24, 2008 | 2.920 | 3.434 | 2.920 | 3.382 | 4,524 | +0.45(+15.47%) |
Oct 23, 2008 | 3.121 | 3.391 | 2.829 | 2.929 | 917 | -0.51(-14.93%) |
Oct 22, 2008 | 3.443 | 3.443 | 3.443 | 3.443 | 458 | +0.17(+5.33%) |
Oct 21, 2008 | 3.269 | 3.269 | 3.269 | 3.269 | 803 | +0.07(+2.29%) |
Oct 20, 2008 | 3.042 | 3.196 | 3.042 | 3.196 | 7,055 | +0.23(+7.83%) |
Oct 17, 2008 | 2.702 | 3.042 | 2.702 | 2.964 | 18,719 | +0.26(+9.68%) |
Oct 16, 2008 | 2.702 | 2.702 | 2.702 | 2.702 | 114 | -0.09(-3.13%) |
Oct 15, 2008 | 2.790 | 2.790 | 2.790 | 2.790 | 0 | +0.00(+0.00%) |
Oct 14, 2008 | 3.042 | 3.042 | 2.511 | 2.790 | 3,957 | -0.25(-8.31%) |
Oct 13, 2008 | 2.450 | 3.103 | 2.450 | 3.042 | 28,728 | +0.21(+7.38%) |
Oct 10, 2008 | 2.833 | 3.051 | 2.833 | 2.833 | 13,660 | -0.26(-8.45%) |
Oct 09, 2008 | 3.304 | 3.332 | 3.095 | 3.095 | 18,029 | -0.05(-1.66%) |
Oct 08, 2008 | 3.108 | 3.295 | 3.051 | 3.147 | 6,923 | -0.22(-6.60%) |
Oct 07, 2008 | 3.095 | 3.369 | 3.095 | 3.369 | 5,144 | +0.19(+5.89%) |
Oct 06, 2008 | 3.252 | 3.252 | 3.182 | 3.182 | 10,136 | -0.05(-1.61%) |
Oct 03, 2008 | 3.234 | 3.234 | 3.234 | 3.234 | 3,253 | -0.01(-0.27%) |
Oct 02, 2008 | 3.255 | 3.450 | 3.225 | 3.243 | 1,743 | -0.23(-6.65%) |
Oct 01, 2008 | 3.252 | 3.474 | 3.252 | 3.474 | 344 | +0.02(+0.63%) |
Sep 30, 2008 | 3.469 | 3.478 | 3.234 | 3.452 | 7,424 | +0.10(+2.86%) |
Sep 29, 2008 | 3.356 | 3.356 | 3.356 | 3.356 | 917 | +0.00(+0.00%) |
Sep 26, 2008 | 3.487 | 3.539 | 3.356 | 3.356 | 4,137 | +0.06(+1.96%) |
Sep 25, 2008 | 3.696 | 3.740 | 3.243 | 3.292 | 3,820 | -0.34(-9.38%) |
Sep 24, 2008 | 3.632 | 3.632 | 3.632 | 3.632 | 458 | +0.06(+1.63%) |
Sep 23, 2008 | 3.705 | 3.722 | 3.513 | 3.574 | 2,351 | -0.36(-9.09%) |
Sep 22, 2008 | 3.670 | 3.931 | 3.548 | 3.931 | 1,514 | +0.23(+6.12%) |
Sep 19, 2008 | 3.923 | 3.923 | 3.705 | 3.705 | 688 | -0.25(-6.39%) |
Sep 18, 2008 | 3.958 | 3.958 | 3.958 | 3.958 | 0 | +0.00(+0.00%) |
Sep 17, 2008 | 3.687 | 3.958 | 3.687 | 3.958 | 484 | +0.12(+3.18%) |
Sep 16, 2008 | 3.844 | 3.844 | 3.836 | 3.836 | 1,147 | -0.04(-1.12%) |
Sep 15, 2008 | 3.923 | 3.923 | 3.879 | 3.879 | 2,064 | -0.12(-3.05%) |
Sep 12, 2008 | 4.001 | 4.001 | 4.001 | 4.001 | 573 | +0.17(+4.32%) |
Sep 11, 2008 | 3.827 | 4.036 | 3.827 | 3.836 | 6,653 | -0.10(-2.65%) |
Sep 10, 2008 | 3.600 | 3.940 | 3.600 | 3.940 | 11,024 | -0.24(-5.83%) |
Sep 09, 2008 | 4.184 | 4.184 | 4.184 | 4.184 | 0 | +0.00(+0.00%) |
Sep 08, 2008 | 4.228 | 4.228 | 4.184 | 4.184 | 573 | -0.08(-1.84%) |
Sep 05, 2008 | 3.923 | 4.263 | 3.923 | 4.263 | 4,994 | +0.33(+8.43%) |
Sep 04, 2008 | 3.932 | 3.932 | 3.931 | 3.931 | 3,785 | +0.03(+0.67%) |
Sep 03, 2008 | 3.905 | 3.975 | 3.905 | 3.905 | 803 | +0.06(+1.59%) |
Sep 02, 2008 | 4.184 | 4.280 | 3.844 | 3.844 | 5,081 | -0.25(-6.17%) |
Aug 29, 2008 | 4.324 | 4.324 | 4.097 | 4.097 | 2,282 | -0.04(-1.05%) |
Aug 28, 2008 | 4.141 | 4.141 | 4.141 | 4.141 | 291 | -0.04(-1.04%) |
Aug 27, 2008 | 4.184 | 4.184 | 4.115 | 4.184 | 803 | +0.00(+0.00%) |
Aug 26, 2008 | 4.184 | 4.184 | 3.843 | 4.184 | 1,978 | +0.06(+1.48%) |
Aug 25, 2008 | 3.940 | 4.123 | 3.785 | 4.123 | 4,244 | +0.42(+11.29%) |
Aug 22, 2008 | 3.731 | 3.827 | 3.705 | 3.705 | 2,963 | -0.03(-0.70%) |
Aug 21, 2008 | 3.618 | 3.731 | 3.618 | 3.731 | 458 | +0.11(+3.13%) |
Aug 20, 2008 | 3.836 | 3.857 | 3.548 | 3.618 | 4,645 | -0.25(-6.53%) |
Aug 19, 2008 | 4.115 | 4.115 | 3.870 | 3.870 | 1,151 | +0.00(+0.00%) |
Aug 18, 2008 | 3.870 | 3.870 | 3.870 | 3.870 | 317 | +0.00(+0.00%) |
Aug 15, 2008 | 3.871 | 4.036 | 3.870 | 3.870 | 3,670 | +0.00(+0.00%) |
Aug 14, 2008 | 3.870 | 3.931 | 3.870 | 3.870 | 858 | -0.14(-3.48%) |
Aug 13, 2008 | 4.010 | 4.010 | 4.010 | 4.010 | 0 | +0.00(+0.00%) |
Aug 12, 2008 | 4.010 | 4.010 | 4.010 | 4.010 | 229 | -0.13(-3.16%) |
Aug 11, 2008 | 4.141 | 4.141 | 4.141 | 4.141 | 0 | +0.00(+0.00%) |
Aug 08, 2008 | 4.141 | 4.141 | 4.141 | 4.141 | 0 | +0.00(+0.00%) |
Aug 07, 2008 | 4.141 | 4.141 | 4.141 | 4.141 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 4.141 | 4.141 | 4.141 | 4.141 | 227 | +0.00(+0.00%) |
Aug 05, 2008 | 4.141 | 4.141 | 4.141 | 4.141 | 0 | +0.00(+0.00%) |
Aug 04, 2008 | 4.141 | 4.141 | 4.141 | 4.141 | 114 | +0.11(+2.81%) |
Aug 01, 2008 | 4.027 | 4.027 | 4.027 | 4.027 | 0 | +0.00(+0.00%) |
Jul 31, 2008 | 3.975 | 4.027 | 3.836 | 4.027 | 2,031 | +0.08(+1.99%) |
Jul 30, 2008 | 3.949 | 3.949 | 3.949 | 3.949 | 114 | +0.00(+0.00%) |
Jul 29, 2008 | 3.949 | 3.992 | 3.740 | 3.949 | 3,675 | +0.12(+3.19%) |
Jul 28, 2008 | 3.905 | 3.984 | 3.748 | 3.827 | 4,476 | -0.01(-0.23%) |
Jul 25, 2008 | 3.827 | 4.036 | 3.827 | 3.836 | 523 | -0.01(-0.23%) |
Jul 24, 2008 | 3.844 | 3.923 | 3.844 | 3.844 | 1,874 | -0.10(-2.65%) |
Jul 23, 2008 | 3.714 | 4.036 | 3.714 | 3.949 | 3,674 | +0.03(+0.67%) |
Jul 22, 2008 | 3.914 | 4.045 | 3.731 | 3.923 | 5,448 | +0.20(+5.39%) |
Jul 21, 2008 | 3.653 | 3.722 | 3.653 | 3.722 | 2,100 | +0.05(+1.43%) |
Jul 18, 2008 | 3.670 | 3.670 | 3.670 | 3.670 | 114 | -0.17(-4.32%) |
Jul 17, 2008 | 3.836 | 3.836 | 3.836 | 3.836 | 573 | -0.05(-1.35%) |
Jul 16, 2008 | 3.809 | 3.888 | 3.792 | 3.888 | 3,212 | +0.06(+1.59%) |
Jul 15, 2008 | 3.618 | 3.827 | 3.530 | 3.827 | 2,867 | +0.09(+2.45%) |
Jul 14, 2008 | 3.696 | 3.735 | 3.696 | 3.735 | 4,090 | -0.14(-3.49%) |
Jul 11, 2008 | 3.801 | 3.879 | 3.513 | 3.870 | 4,015 | -0.27(-6.53%) |
Jul 10, 2008 | 3.801 | 4.141 | 3.792 | 4.141 | 1,261 | +0.17(+4.40%) |
Jul 09, 2008 | 3.966 | 3.966 | 3.966 | 3.966 | 458 | +0.09(+2.25%) |
Jul 08, 2008 | 3.879 | 3.879 | 3.879 | 3.879 | 0 | +0.00(+0.00%) |
Jul 07, 2008 | 4.106 | 4.106 | 3.853 | 3.879 | 2,064 | -0.13(-3.26%) |
Jul 04, 2008 | 4.010 | 4.010 | 4.010 | 4.010 | 917 | +0.00(+0.00%) |
Jul 03, 2008 | 4.010 | 4.010 | 4.010 | 4.010 | 917 | +0.00(+0.00%) |
Jul 02, 2008 | 3.952 | 4.176 | 3.952 | 4.010 | 2,948 | +0.07(+1.77%) |
Jul 01, 2008 | 3.940 | 3.966 | 3.940 | 3.940 | 541 | -0.03(-0.66%) |
Jun 30, 2008 | 3.966 | 3.966 | 3.966 | 3.966 | 1,147 | -0.05(-1.30%) |
Jun 27, 2008 | 3.966 | 4.097 | 3.966 | 4.019 | 10,439 | -0.04(-1.08%) |
Jun 26, 2008 | 4.176 | 4.176 | 4.053 | 4.062 | 1,835 | -0.11(-2.71%) |
Jun 25, 2008 | 4.219 | 4.219 | 3.923 | 4.176 | 2,217 | -0.17(-4.01%) |
Jun 24, 2008 | 4.350 | 4.350 | 4.350 | 4.350 | 114 | +0.12(+2.89%) |
Jun 23, 2008 | 4.228 | 4.228 | 4.228 | 4.228 | 0 | +0.00(+0.00%) |
Jun 20, 2008 | 4.228 | 4.228 | 4.228 | 4.228 | 172 | -0.09(-2.02%) |
Jun 19, 2008 | 4.315 | 4.315 | 4.315 | 4.315 | 174 | -0.08(-1.79%) |
Jun 18, 2008 | 4.393 | 4.393 | 4.393 | 4.393 | 0 | +0.00(+0.00%) |
Jun 17, 2008 | 4.245 | 4.393 | 4.245 | 4.393 | 229 | +0.04(+1.00%) |
Jun 16, 2008 | 4.446 | 4.446 | 4.263 | 4.350 | 4,734 | -0.09(-1.96%) |
Jun 13, 2008 | 4.350 | 4.437 | 4.350 | 4.437 | 803 | +0.08(+1.80%) |
Jun 12, 2008 | 4.359 | 4.359 | 4.359 | 4.359 | 1,147 | -0.04(-0.99%) |
Jun 11, 2008 | 4.306 | 4.620 | 4.289 | 4.402 | 3,483 | -0.17(-3.63%) |
Jun 10, 2008 | 4.402 | 4.568 | 4.402 | 4.568 | 2,170 | +0.03(+0.77%) |
Jun 09, 2008 | 4.533 | 4.533 | 4.533 | 4.533 | 1,147 | +0.15(+3.38%) |
Jun 06, 2008 | 4.385 | 4.385 | 4.385 | 4.385 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 4.638 | 4.638 | 4.341 | 4.385 | 2,409 | -0.15(-3.27%) |
Jun 04, 2008 | 4.548 | 4.548 | 4.533 | 4.533 | 1,376 | +0.11(+2.57%) |
Jun 03, 2008 | 4.420 | 4.420 | 4.420 | 4.420 | 0 | +0.00(+0.00%) |
Jun 02, 2008 | 4.428 | 4.821 | 4.359 | 4.420 | 6,037 | +0.14(+3.26%) |
May 30, 2008 | 4.272 | 4.280 | 4.272 | 4.280 | 883 | -0.05(-1.21%) |
May 29, 2008 | 4.446 | 4.446 | 4.324 | 4.332 | 1,032 | -0.12(-2.74%) |
May 28, 2008 | 4.454 | 4.454 | 4.454 | 4.454 | 0 | +0.00(+0.00%) |
May 27, 2008 | 4.454 | 4.454 | 4.454 | 4.454 | 253 | +0.00(+0.00%) |
May 26, 2008 | 4.420 | 4.681 | 4.420 | 4.454 | 1,923 | +0.00(+0.00%) |
May 23, 2008 | 4.420 | 4.681 | 4.420 | 4.454 | 1,923 | +0.03(+0.59%) |
May 22, 2008 | 4.437 | 4.437 | 4.219 | 4.428 | 1,841 | +0.10(+2.21%) |
May 21, 2008 | 4.271 | 4.332 | 4.271 | 4.332 | 573 | +0.06(+1.43%) |
May 20, 2008 | 4.132 | 4.306 | 4.132 | 4.271 | 3,815 | +0.20(+4.92%) |
May 19, 2008 | 4.010 | 4.071 | 4.010 | 4.071 | 1,147 | +0.02(+0.43%) |
May 16, 2008 | 4.108 | 4.289 | 4.036 | 4.053 | 5,618 | -0.03(-0.85%) |
May 15, 2008 | 3.931 | 4.088 | 3.905 | 4.088 | 2,753 | +0.14(+3.53%) |
May 14, 2008 | 3.905 | 4.097 | 3.879 | 3.949 | 5,850 | +0.06(+1.57%) |
May 13, 2008 | 3.992 | 4.115 | 3.827 | 3.888 | 11,173 | -0.10(-2.62%) |
May 12, 2008 | 3.818 | 4.010 | 3.783 | 3.992 | 3,226 | +0.07(+1.78%) |
May 09, 2008 | 3.722 | 4.010 | 3.705 | 3.923 | 6,418 | -0.19(-4.66%) |
May 08, 2008 | 3.862 | 4.141 | 3.862 | 4.115 | 458 | +0.25(+6.55%) |
May 07, 2008 | 3.923 | 4.001 | 3.862 | 3.862 | 4,588 | -0.15(-3.70%) |
May 06, 2008 | 3.992 | 4.115 | 3.992 | 4.010 | 3,556 | +0.09(+2.22%) |
May 05, 2008 | 4.001 | 4.097 | 3.923 | 3.923 | 4,129 | -0.05(-1.32%) |
May 02, 2008 | 3.975 | 3.975 | 3.975 | 3.975 | 1,147 | +0.01(+0.22%) |
May 01, 2008 | 3.966 | 4.027 | 3.966 | 3.966 | 2,179 | +0.04(+1.11%) |
Apr 30, 2008 | 3.923 | 3.923 | 3.870 | 3.923 | 3,556 | +0.00(+0.00%) |
Apr 29, 2008 | 3.888 | 4.097 | 3.888 | 3.923 | 2,409 | -0.01(-0.22%) |
Apr 28, 2008 | 3.870 | 4.097 | 3.870 | 3.931 | 3,319 | +0.10(+2.50%) |
Apr 25, 2008 | 3.888 | 3.984 | 3.836 | 3.836 | 6,326 | -0.04(-1.12%) |
Apr 24, 2008 | 3.958 | 3.958 | 3.879 | 3.879 | 2,043 | -0.07(-1.77%) |
Apr 23, 2008 | 4.053 | 4.053 | 3.879 | 3.949 | 3,603 | -0.10(-2.58%) |
Apr 22, 2008 | 4.053 | 4.053 | 4.053 | 4.053 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 4.053 | 4.053 | 4.053 | 4.053 | 573 | +0.04(+1.09%) |
Apr 18, 2008 | 4.097 | 4.097 | 4.010 | 4.010 | 4,416 | -0.13(-3.16%) |
Apr 17, 2008 | 4.141 | 4.141 | 4.141 | 4.141 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 4.097 | 4.141 | 3.949 | 4.141 | 2,183 | +0.07(+1.71%) |
Apr 15, 2008 | 4.071 | 4.071 | 4.071 | 4.071 | 745 | +0.00(+0.00%) |
Apr 14, 2008 | 4.071 | 4.071 | 4.071 | 4.071 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 4.062 | 4.132 | 4.062 | 4.071 | 4,455 | +0.02(+0.43%) |
Apr 10, 2008 | 4.062 | 4.062 | 4.053 | 4.053 | 698 | +0.04(+1.09%) |
Apr 09, 2008 | 3.966 | 4.010 | 3.966 | 4.010 | 458 | +0.04(+1.10%) |
Apr 08, 2008 | 3.923 | 3.966 | 3.801 | 3.966 | 2,030 | -0.04(-1.09%) |
Apr 07, 2008 | 4.010 | 4.010 | 4.010 | 4.010 | 845 | +0.00(+0.00%) |
Apr 04, 2008 | 4.010 | 4.010 | 4.010 | 4.010 | 1,032 | -0.12(-2.95%) |
Apr 03, 2008 | 4.132 | 4.132 | 4.132 | 4.132 | 573 | +0.07(+1.72%) |
Apr 02, 2008 | 4.026 | 4.062 | 3.966 | 4.062 | 5,397 | -0.07(-1.63%) |
Apr 01, 2008 | 3.966 | 4.130 | 3.966 | 4.130 | 3,097 | +0.19(+4.81%) |
Mar 31, 2008 | 4.132 | 4.132 | 3.731 | 3.940 | 11,391 | -0.01(-0.36%) |
Mar 28, 2008 | 3.879 | 3.954 | 3.879 | 3.954 | 1,484 | -0.10(-2.44%) |
Mar 27, 2008 | 4.053 | 4.053 | 3.923 | 4.053 | 2,360 | -0.02(-0.51%) |
Mar 26, 2008 | 4.036 | 4.115 | 4.036 | 4.074 | 1,606 | +0.06(+1.39%) |
Mar 25, 2008 | 4.019 | 4.019 | 4.019 | 4.019 | 172 | +0.17(+4.53%) |
Mar 24, 2008 | 3.844 | 3.844 | 3.844 | 3.844 | 630 | +0.04(+1.15%) |
Mar 21, 2008 | 4.271 | 4.271 | 3.801 | 3.801 | 2,477 | +0.00(+0.00%) |
Mar 20, 2008 | 4.271 | 4.271 | 3.801 | 3.801 | 2,477 | -0.39(-9.24%) |
Mar 19, 2008 | 3.722 | 4.245 | 3.722 | 4.188 | 14,444 | +0.28(+7.23%) |
Mar 18, 2008 | 4.071 | 4.141 | 3.836 | 3.905 | 13,153 | -0.44(-10.04%) |
Mar 17, 2008 | 4.062 | 4.341 | 3.940 | 4.341 | 4,473 | +0.11(+2.68%) |
Mar 14, 2008 | 4.080 | 4.228 | 4.062 | 4.228 | 1,822 | +0.10(+2.54%) |
Mar 13, 2008 | 4.123 | 4.123 | 4.123 | 4.123 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 4.219 | 4.446 | 4.123 | 4.123 | 3,023 | -0.36(-7.98%) |
Mar 11, 2008 | 4.324 | 4.507 | 4.080 | 4.481 | 3,443 | +0.15(+3.42%) |
Mar 10, 2008 | 4.332 | 4.332 | 4.332 | 4.332 | 0 | +0.00(+0.00%) |
Mar 07, 2008 | 4.367 | 4.376 | 4.324 | 4.332 | 4,971 | -0.21(-4.61%) |
Mar 06, 2008 | 4.367 | 4.542 | 4.367 | 4.542 | 1,381 | -0.01(-0.19%) |
Mar 05, 2008 | 4.376 | 4.568 | 4.376 | 4.550 | 1,376 | +0.19(+4.40%) |
Mar 04, 2008 | 4.367 | 4.420 | 4.359 | 4.359 | 1,679 | -0.01(-0.20%) |
Mar 03, 2008 | 4.533 | 4.646 | 4.367 | 4.367 | 8,484 | -0.10(-2.15%) |
Feb 29, 2008 | 4.516 | 4.516 | 4.385 | 4.463 | 5,617 | +0.03(+0.79%) |
Feb 28, 2008 | 4.428 | 4.542 | 4.428 | 4.428 | 3,900 | -0.01(-0.20%) |
Feb 27, 2008 | 4.454 | 4.533 | 4.428 | 4.437 | 2,546 | -0.17(-3.78%) |
Feb 26, 2008 | 4.359 | 4.611 | 4.359 | 4.611 | 3,276 | +0.19(+4.34%) |
Feb 25, 2008 | 4.620 | 4.620 | 4.420 | 4.420 | 1,500 | -0.11(-2.50%) |
Feb 22, 2008 | 4.411 | 4.533 | 4.411 | 4.533 | 1,944 | +0.10(+2.36%) |
Feb 21, 2008 | 4.489 | 4.533 | 4.411 | 4.428 | 5,047 | -0.11(-2.50%) |
Feb 20, 2008 | 4.620 | 4.655 | 4.498 | 4.542 | 43,828 | -0.08(-1.70%) |
Feb 19, 2008 | 4.568 | 4.672 | 4.449 | 4.620 | 7,632 | +0.10(+2.12%) |
Feb 18, 2008 | 4.489 | 4.524 | 4.446 | 4.524 | 1,556 | +0.00(+0.00%) |
Feb 15, 2008 | 4.489 | 4.524 | 4.446 | 4.524 | 1,556 | -0.01(-0.19%) |
Feb 14, 2008 | 4.428 | 4.577 | 4.402 | 4.533 | 4,359 | -0.17(-3.70%) |
Feb 13, 2008 | 4.420 | 4.707 | 4.411 | 4.707 | 907 | +0.24(+5.27%) |
Feb 12, 2008 | 4.646 | 4.646 | 4.420 | 4.472 | 1,376 | +0.09(+1.99%) |
Feb 11, 2008 | 4.454 | 4.638 | 4.385 | 4.385 | 4,851 | -0.24(-5.27%) |
Feb 08, 2008 | 4.559 | 4.646 | 4.402 | 4.629 | 1,016 | +0.14(+3.11%) |
Feb 07, 2008 | 4.507 | 4.577 | 4.420 | 4.489 | 803 | -0.13(-2.83%) |
Feb 06, 2008 | 4.411 | 4.777 | 4.402 | 4.620 | 2,064 | +0.08(+1.73%) |
Feb 05, 2008 | 4.655 | 4.882 | 4.542 | 4.542 | 3,441 | -0.30(-6.13%) |
Feb 04, 2008 | 4.454 | 5.004 | 4.437 | 4.838 | 9,653 | +0.06(+1.28%) |