Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.107 | 2.148 | 2.098 | 2.107 | 0 | -0.04(-1.76%) |
Feb 26, 2009 | 2.211 | 2.221 | 2.139 | 2.145 | 459,285 | -0.03(-1.59%) |
Feb 25, 2009 | 2.312 | 2.312 | 2.145 | 2.180 | 561,479 | -0.03(-1.14%) |
Feb 24, 2009 | 2.136 | 2.205 | 2.092 | 2.205 | 449,099 | +0.10(+4.64%) |
Feb 23, 2009 | 2.202 | 2.214 | 2.098 | 2.107 | 654,386 | -0.09(-4.30%) |
Feb 20, 2009 | 2.227 | 2.233 | 2.151 | 2.202 | 854,309 | -0.02(-0.85%) |
Feb 19, 2009 | 2.286 | 2.296 | 2.221 | 2.221 | 538,428 | -0.06(-2.48%) |
Feb 18, 2009 | 2.318 | 2.318 | 2.261 | 2.277 | 507,117 | -0.01(-0.55%) |
Feb 17, 2009 | 2.352 | 2.359 | 2.290 | 2.290 | 580,487 | -0.12(-4.83%) |
Feb 13, 2009 | 2.403 | 2.434 | 2.378 | 2.406 | 451,201 | -0.01(-0.39%) |
Feb 12, 2009 | 2.406 | 2.422 | 2.340 | 2.415 | 427,159 | -0.01(-0.26%) |
Feb 11, 2009 | 2.425 | 2.447 | 2.400 | 2.422 | 251,864 | -0.01(-0.39%) |
Feb 10, 2009 | 2.528 | 2.528 | 2.396 | 2.431 | 368,781 | -0.09(-3.73%) |
Feb 09, 2009 | 2.513 | 2.525 | 2.484 | 2.525 | 286,744 | +0.02(+0.75%) |
Feb 06, 2009 | 2.459 | 2.514 | 2.453 | 2.506 | 322,140 | +0.06(+2.44%) |
Feb 05, 2009 | 2.415 | 2.466 | 2.381 | 2.447 | 355,218 | +0.03(+1.04%) |
Feb 04, 2009 | 2.447 | 2.522 | 2.407 | 2.422 | 236,234 | -0.02(-0.64%) |
Feb 03, 2009 | 2.384 | 2.447 | 2.384 | 2.437 | 241,596 | +0.05(+2.24%) |
Feb 02, 2009 | 2.359 | 2.406 | 2.352 | 2.384 | 201,536 | -0.00(-0.13%) |
Jan 30, 2009 | 2.431 | 2.472 | 2.387 | 2.387 | 0 | -0.07(-2.69%) |
Jan 29, 2009 | 2.516 | 2.516 | 2.450 | 2.453 | 399,815 | -0.07(-2.86%) |
Jan 28, 2009 | 2.481 | 2.531 | 2.481 | 2.525 | 309,809 | +0.08(+3.08%) |
Jan 27, 2009 | 2.440 | 2.456 | 2.387 | 2.450 | 273,114 | +0.03(+1.43%) |
Jan 26, 2009 | 2.519 | 2.519 | 2.379 | 2.415 | 328,011 | +0.02(+0.92%) |
Jan 23, 2009 | 2.349 | 2.418 | 2.324 | 2.393 | 563,301 | +0.01(+0.26%) |
Jan 22, 2009 | 2.418 | 2.418 | 2.330 | 2.387 | 551,364 | -0.03(-1.43%) |
Jan 21, 2009 | 2.378 | 2.422 | 2.312 | 2.422 | 517,350 | +0.06(+2.66%) |
Jan 20, 2009 | 2.447 | 2.450 | 2.359 | 2.359 | 636,257 | -0.10(-4.09%) |
Jan 16, 2009 | 2.456 | 2.481 | 2.406 | 2.459 | 306,405 | +0.02(+0.64%) |
Jan 15, 2009 | 2.403 | 2.444 | 2.349 | 2.444 | 756,804 | +0.02(+0.91%) |
Jan 14, 2009 | 2.466 | 2.466 | 2.409 | 2.422 | 501,364 | -0.07(-2.65%) |
Jan 13, 2009 | 2.487 | 2.547 | 2.466 | 2.487 | 717,976 | +0.01(+0.25%) |
Jan 12, 2009 | 2.547 | 2.547 | 2.466 | 2.481 | 471,619 | -0.06(-2.47%) |
Jan 09, 2009 | 2.582 | 2.607 | 2.544 | 2.544 | 289,511 | -0.03(-1.10%) |
Jan 08, 2009 | 2.591 | 2.607 | 2.550 | 2.572 | 684,210 | -0.03(-1.09%) |
Jan 07, 2009 | 2.673 | 2.673 | 2.601 | 2.601 | 527,838 | -0.09(-3.27%) |
Jan 06, 2009 | 2.667 | 2.704 | 2.660 | 2.688 | 293,784 | +0.02(+0.82%) |
Jan 05, 2009 | 2.610 | 2.667 | 2.579 | 2.667 | 580,965 | +0.05(+2.04%) |
Jan 02, 2009 | 2.506 | 2.619 | 2.506 | 2.613 | 0 | +0.09(+3.61%) |
Jan 01, 2009 | 2.481 | 2.535 | 2.475 | 2.522 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.481 | 2.535 | 2.475 | 2.522 | 651,820 | +0.05(+1.90%) |
Dec 30, 2008 | 2.440 | 2.484 | 2.440 | 2.475 | 658,436 | +0.02(+0.77%) |
Dec 29, 2008 | 2.437 | 2.469 | 2.387 | 2.456 | 705,304 | +0.00(+0.00%) |
Dec 26, 2008 | 2.412 | 2.475 | 2.412 | 2.456 | 342,142 | +0.00(+0.13%) |
Dec 24, 2008 | 2.450 | 2.469 | 2.425 | 2.453 | 261,856 | +0.01(+0.26%) |
Dec 23, 2008 | 2.437 | 2.497 | 2.434 | 2.447 | 645,567 | -0.01(-0.58%) |
Dec 22, 2008 | 2.528 | 2.550 | 2.406 | 2.461 | 596,910 | -0.09(-3.51%) |
Dec 19, 2008 | 2.506 | 2.566 | 2.481 | 2.550 | 552,698 | +0.03(+1.37%) |
Dec 18, 2008 | 2.575 | 2.601 | 2.506 | 2.516 | 644,981 | -0.05(-1.84%) |
Dec 17, 2008 | 2.487 | 2.569 | 2.478 | 2.563 | 410,332 | +0.03(+1.37%) |
Dec 16, 2008 | 2.409 | 2.544 | 2.409 | 2.528 | 648,455 | +0.11(+4.68%) |
Dec 15, 2008 | 2.466 | 2.484 | 2.403 | 2.415 | 385,182 | -0.05(-1.91%) |
Dec 12, 2008 | 2.506 | 2.506 | 2.381 | 2.462 | 0 | +0.00(+0.13%) |
Dec 11, 2008 | 2.466 | 2.506 | 2.450 | 2.459 | 525,514 | -0.05(-2.13%) |
Dec 10, 2008 | 2.478 | 2.516 | 2.466 | 2.513 | 360,761 | +0.05(+2.17%) |
Dec 09, 2008 | 2.509 | 2.525 | 2.434 | 2.459 | 376,487 | -0.05(-2.00%) |
Dec 08, 2008 | 2.453 | 2.575 | 2.453 | 2.509 | 776,070 | +0.07(+2.96%) |
Dec 05, 2008 | 2.321 | 2.437 | 2.280 | 2.437 | 397,555 | +0.06(+2.65%) |
Dec 04, 2008 | 2.365 | 2.425 | 2.312 | 2.374 | 484,212 | -0.03(-1.31%) |
Dec 03, 2008 | 2.343 | 2.431 | 2.308 | 2.406 | 669,921 | +0.04(+1.73%) |
Dec 02, 2008 | 2.321 | 2.422 | 2.305 | 2.365 | 639,795 | +0.04(+1.62%) |
Dec 01, 2008 | 2.500 | 2.500 | 2.327 | 2.327 | 408,291 | -0.19(-7.61%) |
Nov 28, 2008 | 2.246 | 2.535 | 2.246 | 2.519 | 113,535 | +0.04(+1.52%) |
Nov 26, 2008 | 2.324 | 2.481 | 2.324 | 2.481 | 343,052 | +0.10(+4.08%) |
Nov 25, 2008 | 2.384 | 2.418 | 2.305 | 2.384 | 439,907 | +0.00(+0.13%) |
Nov 24, 2008 | 2.308 | 2.434 | 2.299 | 2.381 | 578,268 | +0.08(+3.55%) |
Nov 21, 2008 | 2.268 | 2.312 | 2.180 | 2.299 | 689,645 | +0.04(+1.67%) |
Nov 20, 2008 | 2.264 | 2.340 | 2.227 | 2.261 | 848,899 | -0.07(-2.83%) |
Nov 19, 2008 | 2.484 | 2.566 | 2.327 | 2.327 | 619,105 | -0.28(-10.62%) |
Nov 18, 2008 | 2.516 | 2.604 | 2.513 | 2.604 | 504,866 | +0.03(+1.10%) |
Nov 17, 2008 | 2.591 | 2.626 | 2.552 | 2.575 | 444,817 | +0.02(+0.74%) |
Nov 14, 2008 | 2.676 | 2.695 | 2.557 | 2.557 | 0 | -0.14(-5.35%) |
Nov 13, 2008 | 2.632 | 2.701 | 2.531 | 2.701 | 556,420 | +0.06(+2.38%) |
Nov 12, 2008 | 2.679 | 2.717 | 2.610 | 2.638 | 306,013 | -0.08(-3.00%) |
Nov 11, 2008 | 2.701 | 2.764 | 2.651 | 2.720 | 578,326 | -0.02(-0.69%) |
Nov 10, 2008 | 2.849 | 2.849 | 2.710 | 2.739 | 335,312 | +0.00(+0.11%) |
Nov 07, 2008 | 2.713 | 2.767 | 2.682 | 2.736 | 547,610 | +0.06(+2.11%) |
Nov 06, 2008 | 2.827 | 2.827 | 2.676 | 2.679 | 460,189 | -0.15(-5.43%) |
Nov 05, 2008 | 2.833 | 2.918 | 2.824 | 2.833 | 573,521 | -0.10(-3.53%) |
Nov 04, 2008 | 2.883 | 2.937 | 2.871 | 2.937 | 447,243 | +0.10(+3.66%) |
Nov 03, 2008 | 3.037 | 3.037 | 2.820 | 2.833 | 275,365 | +0.02(+0.61%) |
Oct 31, 2008 | 2.776 | 2.871 | 2.770 | 2.816 | 334,873 | +0.00(+0.11%) |
Oct 30, 2008 | 2.811 | 2.839 | 2.729 | 2.813 | 369,485 | +0.03(+1.08%) |
Oct 29, 2008 | 2.751 | 2.839 | 2.695 | 2.783 | 442,712 | +0.03(+0.95%) |
Oct 28, 2008 | 2.575 | 2.757 | 2.513 | 2.757 | 418,760 | +0.23(+9.16%) |
Oct 27, 2008 | 2.544 | 2.667 | 2.525 | 2.525 | 617,265 | -0.06(-2.31%) |
Oct 24, 2008 | 2.503 | 2.629 | 2.494 | 2.585 | 390,222 | -0.09(-3.29%) |
Oct 23, 2008 | 2.663 | 2.751 | 2.563 | 2.673 | 464,051 | +0.02(+0.59%) |
Oct 22, 2008 | 2.748 | 2.751 | 2.638 | 2.657 | 384,227 | -0.15(-5.37%) |
Oct 21, 2008 | 2.849 | 2.930 | 2.805 | 2.808 | 351,798 | -0.07(-2.40%) |
Oct 20, 2008 | 2.817 | 2.877 | 2.789 | 2.877 | 299,639 | +0.08(+2.92%) |
Oct 17, 2008 | 2.673 | 2.871 | 2.673 | 2.795 | 0 | +0.03(+0.91%) |
Oct 16, 2008 | 2.679 | 2.770 | 2.566 | 2.770 | 619,239 | +0.10(+3.76%) |
Oct 15, 2008 | 2.849 | 2.874 | 2.670 | 2.670 | 474,771 | -0.28(-9.48%) |
Oct 14, 2008 | 3.197 | 3.197 | 2.905 | 2.949 | 718,062 | -0.01(-0.32%) |
Oct 13, 2008 | 2.858 | 3.942 | 2.780 | 2.959 | 960,843 | +0.28(+10.56%) |
Oct 10, 2008 | 2.513 | 2.701 | 2.227 | 2.676 | 1,081,046 | -0.03(-0.93%) |
Oct 09, 2008 | 2.943 | 2.943 | 2.673 | 2.701 | 756,326 | -0.15(-5.18%) |
Oct 08, 2008 | 2.717 | 3.031 | 2.692 | 2.849 | 1,266,160 | -0.02(-0.77%) |
Oct 07, 2008 | 3.100 | 3.100 | 2.871 | 2.871 | 1,286,168 | -0.24(-7.68%) |
Oct 06, 2008 | 3.172 | 3.172 | 2.968 | 3.109 | 965,469 | -0.14(-4.26%) |
Oct 03, 2008 | 3.301 | 3.354 | 3.238 | 3.248 | 0 | -0.03(-0.77%) |
Oct 02, 2008 | 3.376 | 3.376 | 3.273 | 3.273 | 240,246 | -0.10(-2.98%) |
Oct 01, 2008 | 3.386 | 3.401 | 3.307 | 3.373 | 222,257 | -0.01(-0.33%) |
Sep 30, 2008 | 3.348 | 3.392 | 3.307 | 3.385 | 402,273 | +0.06(+1.85%) |
Sep 29, 2008 | 3.411 | 3.423 | 3.285 | 3.323 | 575,202 | -0.18(-5.11%) |
Sep 26, 2008 | 3.395 | 3.502 | 3.392 | 3.502 | 0 | +0.02(+0.63%) |
Sep 25, 2008 | 3.455 | 3.502 | 3.452 | 3.480 | 355,033 | +0.04(+1.27%) |
Sep 24, 2008 | 3.442 | 3.456 | 3.401 | 3.436 | 345,106 | +0.02(+0.47%) |
Sep 23, 2008 | 3.458 | 3.502 | 3.389 | 3.420 | 330,272 | -0.06(-1.63%) |
Sep 22, 2008 | 3.580 | 3.580 | 3.467 | 3.477 | 350,652 | -0.10(-2.81%) |
Sep 19, 2008 | 3.634 | 3.637 | 3.526 | 3.577 | 0 | +0.15(+4.40%) |
Sep 18, 2008 | 3.364 | 3.427 | 3.308 | 3.426 | 831,298 | +0.09(+2.82%) |
Sep 17, 2008 | 3.518 | 3.518 | 3.304 | 3.332 | 850,010 | -0.22(-6.27%) |
Sep 16, 2008 | 3.508 | 3.595 | 3.486 | 3.555 | 658,443 | -0.05(-1.32%) |
Sep 15, 2008 | 3.634 | 3.697 | 3.596 | 3.603 | 241,217 | -0.14(-3.76%) |
Sep 12, 2008 | 3.690 | 3.753 | 3.690 | 3.744 | 166,516 | +0.01(+0.34%) |
Sep 11, 2008 | 3.684 | 3.734 | 3.668 | 3.731 | 399,650 | +0.02(+0.51%) |
Sep 10, 2008 | 3.700 | 3.744 | 3.690 | 3.712 | 254,848 | +0.02(+0.51%) |
Sep 09, 2008 | 3.803 | 3.811 | 3.694 | 3.694 | 344,606 | -0.12(-3.05%) |
Sep 08, 2008 | 3.813 | 3.844 | 3.753 | 3.810 | 362,417 | +0.08(+2.02%) |
Sep 05, 2008 | 3.700 | 3.741 | 3.678 | 3.734 | 0 | +0.01(+0.25%) |
Sep 04, 2008 | 3.785 | 3.797 | 3.712 | 3.725 | 246,920 | -0.08(-2.14%) |
Sep 03, 2008 | 3.803 | 3.844 | 3.797 | 3.807 | 299,445 | -0.02(-0.41%) |
Sep 02, 2008 | 3.847 | 3.863 | 3.794 | 3.822 | 1,038,072 | +0.00(+0.08%) |
Aug 29, 2008 | 3.825 | 3.829 | 3.800 | 3.819 | 0 | -0.02(-0.57%) |
Aug 28, 2008 | 3.800 | 3.841 | 3.800 | 3.841 | 236,410 | +0.05(+1.41%) |
Aug 27, 2008 | 3.772 | 3.800 | 3.763 | 3.788 | 186,635 | +0.01(+0.33%) |
Aug 26, 2008 | 3.769 | 3.791 | 3.753 | 3.775 | 742,429 | +0.02(+0.42%) |
Aug 25, 2008 | 3.794 | 3.800 | 3.753 | 3.760 | 216,746 | -0.06(-1.64%) |
Aug 22, 2008 | 3.788 | 3.838 | 3.788 | 3.822 | 0 | +0.04(+1.16%) |
Aug 21, 2008 | 3.744 | 3.794 | 3.734 | 3.778 | 989,759 | +0.02(+0.42%) |
Aug 20, 2008 | 3.734 | 3.775 | 3.731 | 3.763 | 512,418 | +0.03(+0.90%) |
Aug 19, 2008 | 3.738 | 3.750 | 3.709 | 3.729 | 515,796 | -0.02(-0.64%) |
Aug 18, 2008 | 3.832 | 3.832 | 3.750 | 3.753 | 612,311 | -0.06(-1.65%) |
Aug 15, 2008 | 3.800 | 3.832 | 3.800 | 3.816 | 0 | +0.01(+0.33%) |
Aug 14, 2008 | 3.741 | 3.816 | 3.741 | 3.803 | 300,139 | +0.03(+0.92%) |
Aug 13, 2008 | 3.781 | 3.791 | 3.753 | 3.769 | 322,605 | -0.02(-0.58%) |
Aug 12, 2008 | 3.819 | 3.832 | 3.788 | 3.791 | 136,456 | -0.04(-1.07%) |
Aug 11, 2008 | 3.813 | 3.860 | 3.813 | 3.832 | 193,073 | +0.01(+0.33%) |
Aug 08, 2008 | 3.728 | 3.822 | 3.725 | 3.819 | 256,325 | +0.07(+1.76%) |
Aug 07, 2008 | 3.797 | 3.813 | 3.753 | 3.753 | 240,466 | -0.08(-1.97%) |
Aug 06, 2008 | 3.785 | 3.832 | 3.772 | 3.829 | 317,301 | +0.02(+0.41%) |
Aug 05, 2008 | 3.728 | 3.813 | 3.725 | 3.813 | 378,273 | +0.12(+3.23%) |
Aug 04, 2008 | 3.728 | 3.728 | 3.684 | 3.694 | 217,841 | -0.03(-0.93%) |
Aug 01, 2008 | 3.738 | 3.747 | 3.687 | 3.728 | 228,268 | -0.00(-0.08%) |
Jul 31, 2008 | 3.760 | 3.793 | 3.731 | 3.731 | 424,449 | -0.05(-1.25%) |
Jul 30, 2008 | 3.769 | 3.807 | 3.744 | 3.778 | 399,449 | +0.03(+0.92%) |
Jul 29, 2008 | 3.744 | 3.750 | 3.672 | 3.744 | 219,907 | +0.08(+2.14%) |
Jul 28, 2008 | 3.716 | 3.731 | 3.665 | 3.665 | 276,473 | -0.06(-1.52%) |
Jul 25, 2008 | 3.700 | 3.750 | 3.700 | 3.722 | 288,333 | +0.02(+0.59%) |
Jul 24, 2008 | 3.803 | 3.803 | 3.700 | 3.700 | 313,311 | -0.09(-2.32%) |
Jul 23, 2008 | 3.778 | 3.819 | 3.772 | 3.788 | 313,919 | +0.02(+0.50%) |
Jul 22, 2008 | 3.675 | 3.769 | 3.666 | 3.769 | 308,631 | +0.07(+1.78%) |
Jul 21, 2008 | 3.694 | 3.719 | 3.694 | 3.703 | 684,417 | +0.03(+0.68%) |
Jul 18, 2008 | 3.668 | 3.694 | 3.650 | 3.678 | 270,551 | +0.01(+0.34%) |
Jul 17, 2008 | 3.618 | 3.678 | 3.599 | 3.665 | 369,819 | +0.07(+1.92%) |
Jul 16, 2008 | 3.518 | 3.596 | 3.508 | 3.596 | 329,826 | +0.09(+2.51%) |
Jul 15, 2008 | 3.533 | 3.584 | 3.430 | 3.508 | 470,766 | -0.07(-2.02%) |
Jul 14, 2008 | 3.621 | 3.637 | 3.546 | 3.580 | 438,465 | -0.02(-0.44%) |
Jul 11, 2008 | 3.568 | 3.615 | 3.546 | 3.596 | 507,044 | -0.00(-0.00%) |
Jul 10, 2008 | 3.584 | 3.612 | 3.558 | 3.596 | 834,231 | +0.02(+0.53%) |
Jul 09, 2008 | 3.675 | 3.687 | 3.577 | 3.577 | 194,503 | -0.09(-2.57%) |
Jul 08, 2008 | 3.596 | 3.675 | 3.584 | 3.672 | 199,387 | +0.06(+1.65%) |
Jul 07, 2008 | 3.656 | 3.675 | 3.530 | 3.612 | 358,523 | -0.04(-1.03%) |
Jul 04, 2008 | 3.665 | 3.675 | 3.612 | 3.650 | 170,973 | +0.00(+0.00%) |
Jul 03, 2008 | 3.665 | 3.675 | 3.612 | 3.650 | 170,973 | -0.01(-0.26%) |
Jul 02, 2008 | 3.725 | 3.747 | 3.659 | 3.659 | 236,744 | -0.06(-1.60%) |
Jul 01, 2008 | 3.690 | 3.725 | 3.660 | 3.719 | 251,476 | -0.00(-0.08%) |
Jun 30, 2008 | 3.728 | 3.753 | 3.706 | 3.722 | 303,122 | +0.00(+0.08%) |
Jun 27, 2008 | 3.744 | 3.760 | 3.703 | 3.719 | 371,380 | -0.03(-0.92%) |
Jun 26, 2008 | 3.791 | 3.816 | 3.753 | 3.753 | 517,000 | -0.10(-2.53%) |
Jun 25, 2008 | 3.832 | 3.888 | 3.832 | 3.851 | 1,521,431 | +0.03(+0.66%) |
Jun 24, 2008 | 3.832 | 3.847 | 3.782 | 3.825 | 877,606 | -0.01(-0.33%) |
Jun 23, 2008 | 3.825 | 3.857 | 3.816 | 3.838 | 846,250 | +0.01(+0.16%) |
Jun 20, 2008 | 3.873 | 3.873 | 3.816 | 3.832 | 1,111,698 | -0.06(-1.66%) |
Jun 19, 2008 | 3.888 | 3.907 | 3.860 | 3.896 | 836,816 | +0.01(+0.13%) |
Jun 18, 2008 | 3.913 | 3.913 | 3.866 | 3.891 | 768,403 | -0.03(-0.88%) |
Jun 17, 2008 | 3.973 | 3.973 | 3.926 | 3.926 | 608,325 | -0.01(-0.24%) |
Jun 16, 2008 | 3.939 | 3.967 | 3.879 | 3.935 | 1,103,305 | -0.02(-0.48%) |
Jun 13, 2008 | 3.932 | 3.957 | 3.907 | 3.954 | 246,429 | +0.03(+0.88%) |
Jun 12, 2008 | 3.910 | 3.954 | 3.904 | 3.920 | 291,027 | +0.02(+0.41%) |
Jun 11, 2008 | 3.964 | 3.967 | 3.901 | 3.904 | 415,522 | -0.05(-1.28%) |
Jun 10, 2008 | 3.961 | 3.976 | 3.926 | 3.954 | 474,284 | -0.02(-0.47%) |
Jun 09, 2008 | 3.992 | 3.992 | 3.942 | 3.973 | 211,231 | +0.01(+0.32%) |
Jun 06, 2008 | 4.058 | 4.058 | 3.961 | 3.961 | 378,158 | -0.12(-2.85%) |
Jun 05, 2008 | 4.030 | 4.083 | 4.017 | 4.077 | 233,108 | +0.07(+1.72%) |
Jun 04, 2008 | 3.995 | 4.030 | 3.982 | 4.008 | 346,644 | +0.01(+0.24%) |
Jun 03, 2008 | 4.036 | 4.042 | 3.973 | 3.998 | 583,977 | -0.02(-0.55%) |
Jun 02, 2008 | 4.048 | 4.052 | 4.004 | 4.020 | 716,062 | -0.03(-0.70%) |
May 30, 2008 | 4.055 | 4.068 | 4.042 | 4.048 | 357,670 | +0.00(+0.08%) |
May 29, 2008 | 4.020 | 4.064 | 4.020 | 4.045 | 487,186 | +0.02(+0.47%) |
May 28, 2008 | 4.036 | 4.042 | 4.004 | 4.026 | 470,301 | +0.00(+0.08%) |
May 27, 2008 | 3.998 | 4.026 | 3.995 | 4.023 | 280,574 | +0.02(+0.55%) |
May 26, 2008 | 4.052 | 4.052 | 3.995 | 4.001 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.052 | 4.052 | 3.995 | 4.001 | 533,391 | -0.06(-1.39%) |
May 22, 2008 | 4.067 | 4.083 | 4.052 | 4.058 | 103,977 | +0.00(+0.00%) |
May 21, 2008 | 4.124 | 4.140 | 4.055 | 4.058 | 268,921 | -0.07(-1.67%) |
May 20, 2008 | 4.130 | 4.140 | 4.114 | 4.127 | 220,054 | -0.02(-0.53%) |
May 19, 2008 | 4.146 | 4.193 | 4.146 | 4.149 | 257,697 | +0.00(+0.00%) |
May 16, 2008 | 4.146 | 4.155 | 4.124 | 4.149 | 326,321 | -0.00(-0.08%) |
May 15, 2008 | 4.118 | 4.158 | 4.102 | 4.152 | 118,537 | +0.03(+0.76%) |
May 14, 2008 | 4.108 | 4.152 | 4.108 | 4.121 | 170,063 | +0.01(+0.23%) |
May 13, 2008 | 4.099 | 4.111 | 4.074 | 4.111 | 241,291 | +0.01(+0.23%) |
May 12, 2008 | 4.092 | 4.114 | 4.076 | 4.102 | 211,931 | +0.02(+0.54%) |
May 09, 2008 | 4.077 | 4.094 | 4.055 | 4.080 | 200,988 | -0.03(-0.76%) |
May 08, 2008 | 4.105 | 4.124 | 4.083 | 4.111 | 167,576 | +0.01(+0.33%) |
May 07, 2008 | 4.155 | 4.168 | 4.089 | 4.098 | 369,078 | -0.06(-1.38%) |
May 06, 2008 | 4.111 | 4.168 | 4.096 | 4.155 | 314,932 | +0.04(+0.99%) |
May 05, 2008 | 4.124 | 4.136 | 4.111 | 4.114 | 124,794 | -0.03(-0.76%) |
May 02, 2008 | 4.133 | 4.158 | 4.124 | 4.146 | 204,930 | +0.02(+0.53%) |
May 01, 2008 | 4.055 | 4.127 | 4.055 | 4.124 | 346,309 | +0.07(+1.63%) |
Apr 30, 2008 | 4.086 | 4.102 | 4.058 | 4.058 | 278,428 | -0.02(-0.54%) |
Apr 29, 2008 | 4.083 | 4.086 | 4.052 | 4.080 | 332,227 | -0.00(-0.09%) |
Apr 28, 2008 | 4.086 | 4.105 | 4.080 | 4.084 | 465,251 | -0.00(-0.06%) |
Apr 25, 2008 | 4.080 | 4.105 | 4.064 | 4.086 | 233,334 | +0.02(+0.54%) |
Apr 24, 2008 | 4.058 | 4.105 | 4.036 | 4.064 | 344,896 | +0.01(+0.15%) |
Apr 23, 2008 | 4.070 | 4.083 | 4.048 | 4.058 | 211,674 | -0.00(-0.07%) |
Apr 22, 2008 | 4.086 | 4.086 | 4.042 | 4.061 | 292,042 | -0.04(-1.00%) |
Apr 21, 2008 | 4.077 | 4.102 | 4.064 | 4.102 | 344,660 | +0.02(+0.38%) |
Apr 18, 2008 | 4.070 | 4.099 | 4.070 | 4.086 | 346,781 | +0.05(+1.32%) |
Apr 17, 2008 | 4.004 | 4.036 | 4.004 | 4.033 | 209,181 | +0.00(+0.00%) |
Apr 16, 2008 | 3.961 | 4.033 | 3.961 | 4.033 | 206,541 | +0.09(+2.23%) |
Apr 15, 2008 | 3.932 | 3.957 | 3.910 | 3.945 | 242,615 | +0.02(+0.48%) |
Apr 14, 2008 | 3.942 | 3.951 | 3.923 | 3.926 | 248,267 | -0.01(-0.24%) |
Apr 11, 2008 | 3.979 | 4.004 | 3.932 | 3.935 | 250,081 | -0.08(-2.11%) |
Apr 10, 2008 | 4.023 | 4.048 | 4.017 | 4.020 | 317,558 | -0.00(-0.08%) |
Apr 09, 2008 | 4.058 | 4.058 | 4.020 | 4.023 | 249,620 | -0.03(-0.85%) |
Apr 08, 2008 | 4.036 | 4.058 | 4.036 | 4.058 | 112,711 | -0.01(-0.23%) |
Apr 07, 2008 | 4.070 | 4.105 | 4.058 | 4.067 | 326,034 | +0.02(+0.47%) |
Apr 04, 2008 | 4.064 | 4.083 | 4.045 | 4.048 | 225,183 | -0.03(-0.69%) |
Apr 03, 2008 | 4.030 | 4.083 | 4.030 | 4.077 | 251,212 | +0.01(+0.31%) |
Apr 02, 2008 | 4.061 | 4.077 | 4.042 | 4.064 | 418,368 | +0.00(+0.00%) |
Apr 01, 2008 | 3.967 | 4.064 | 3.967 | 4.064 | 357,587 | +0.14(+3.44%) |
Mar 31, 2008 | 3.920 | 3.954 | 3.917 | 3.929 | 116,184 | +0.00(+0.08%) |
Mar 28, 2008 | 3.945 | 3.964 | 3.926 | 3.926 | 244,525 | -0.02(-0.48%) |
Mar 27, 2008 | 3.992 | 4.001 | 3.945 | 3.945 | 483,957 | -0.03(-0.71%) |
Mar 26, 2008 | 3.986 | 3.986 | 3.948 | 3.973 | 361,000 | -0.03(-0.78%) |
Mar 25, 2008 | 3.979 | 4.014 | 3.961 | 4.004 | 203,453 | +0.01(+0.16%) |
Mar 24, 2008 | 3.954 | 4.011 | 3.945 | 3.998 | 316,164 | +0.07(+1.84%) |
Mar 21, 2008 | 3.873 | 3.926 | 3.844 | 3.926 | 302,833 | +0.00(+0.00%) |
Mar 20, 2008 | 3.873 | 3.926 | 3.844 | 3.926 | 302,833 | +0.03(+0.89%) |
Mar 19, 2008 | 3.917 | 3.953 | 3.847 | 3.891 | 354,855 | -0.02(-0.56%) |
Mar 18, 2008 | 3.857 | 3.913 | 3.816 | 3.913 | 595,490 | +0.12(+3.15%) |
Mar 17, 2008 | 3.800 | 3.825 | 3.656 | 3.794 | 1,215,163 | -0.07(-1.87%) |
Mar 14, 2008 | 3.932 | 3.942 | 3.832 | 3.866 | 575,097 | -0.06(-1.44%) |
Mar 13, 2008 | 3.920 | 3.948 | 3.847 | 3.923 | 350,280 | -0.01(-0.32%) |
Mar 12, 2008 | 3.976 | 4.008 | 3.935 | 3.935 | 437,472 | -0.05(-1.18%) |
Mar 11, 2008 | 3.979 | 3.982 | 3.898 | 3.982 | 326,352 | +0.09(+2.42%) |
Mar 10, 2008 | 3.907 | 3.913 | 3.873 | 3.888 | 294,532 | -0.03(-0.77%) |
Mar 07, 2008 | 3.932 | 3.967 | 3.898 | 3.918 | 254,396 | -0.02(-0.59%) |
Mar 06, 2008 | 3.986 | 3.986 | 3.942 | 3.942 | 297,379 | -0.06(-1.41%) |
Mar 05, 2008 | 4.008 | 4.026 | 3.961 | 3.998 | 306,930 | +0.03(+0.71%) |
Mar 04, 2008 | 3.967 | 3.986 | 3.926 | 3.970 | 535,537 | -0.06(-1.40%) |