Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 1.951 | 2.004 | 1.946 | 1.983 | 2,531,173 | +0.05(+2.75%) |
Mar 30, 2009 | 1.992 | 1.992 | 1.891 | 1.930 | 3,122,682 | -0.14(-6.59%) |
Mar 26, 2009 | 2.071 | 2.087 | 2.043 | 2.066 | 2,295,285 | +0.03(+1.24%) |
Mar 25, 2009 | 2.025 | 2.071 | 1.978 | 2.041 | 3,348,095 | +0.03(+1.49%) |
Mar 24, 2009 | 2.006 | 2.045 | 1.976 | 2.011 | 2,719,524 | -0.03(-1.25%) |
Mar 23, 2009 | 1.976 | 2.038 | 1.976 | 2.036 | 3,197,678 | +0.15(+7.81%) |
Mar 20, 2009 | 1.942 | 1.965 | 1.875 | 1.888 | 2,539,985 | -0.11(-5.54%) |
Mar 19, 2009 | 2.013 | 2.018 | 1.937 | 1.999 | 2,980,513 | -0.00(-0.12%) |
Mar 18, 2009 | 1.902 | 2.013 | 1.902 | 2.001 | 2,982,117 | +0.04(+2.00%) |
Mar 17, 2009 | 1.935 | 1.962 | 1.886 | 1.962 | 2,859,815 | +0.05(+2.41%) |
Mar 16, 2009 | 1.948 | 1.974 | 1.884 | 1.916 | 3,186,311 | -0.01(-0.48%) |
Mar 13, 2009 | 1.893 | 1.937 | 1.880 | 1.925 | 0 | +0.04(+1.95%) |
Mar 12, 2009 | 1.789 | 1.900 | 1.764 | 1.888 | 3,174,814 | +0.11(+5.95%) |
Mar 11, 2009 | 1.766 | 1.803 | 1.729 | 1.782 | 3,791,741 | +0.06(+3.34%) |
Mar 10, 2009 | 1.639 | 1.725 | 1.639 | 1.725 | 4,196,833 | +0.11(+6.55%) |
Mar 09, 2009 | 1.656 | 1.709 | 1.600 | 1.619 | 4,780,527 | -0.10(-5.77%) |
Mar 06, 2009 | 1.741 | 1.762 | 1.665 | 1.718 | 0 | -0.01(-0.45%) |
Mar 05, 2009 | 1.729 | 1.771 | 1.695 | 1.726 | 2,895,277 | -0.07(-3.69%) |
Mar 04, 2009 | 1.743 | 1.819 | 1.718 | 1.792 | 5,402,403 | +0.01(+0.52%) |
Mar 02, 2009 | 1.861 | 1.861 | 1.734 | 1.782 | 9,279,410 | -0.12(-6.19%) |
Feb 27, 2009 | 1.981 | 1.992 | 1.886 | 1.900 | 0 | -0.08(-3.85%) |
Feb 26, 2009 | 1.937 | 1.999 | 1.932 | 1.976 | 4,859,266 | +0.06(+3.13%) |
Feb 25, 2009 | 1.870 | 1.939 | 1.792 | 1.916 | 3,687,506 | +0.05(+2.47%) |
Feb 24, 2009 | 1.819 | 1.877 | 1.766 | 1.870 | 6,436,656 | +0.10(+5.87%) |
Feb 23, 2009 | 1.902 | 1.907 | 1.748 | 1.766 | 7,365,108 | -0.13(-7.04%) |
Feb 20, 2009 | 1.944 | 1.955 | 1.835 | 1.900 | 5,857,485 | -0.09(-4.63%) |
Feb 19, 2009 | 2.034 | 2.073 | 1.976 | 1.992 | 3,604,890 | -0.05(-2.26%) |
Feb 18, 2009 | 2.147 | 2.147 | 2.031 | 2.038 | 3,529,257 | -0.17(-7.53%) |
Feb 17, 2009 | 2.262 | 2.262 | 2.161 | 2.204 | 4,442,188 | -0.09(-3.92%) |
Feb 13, 2009 | 2.334 | 2.334 | 2.271 | 2.294 | 3,050,613 | -0.04(-1.68%) |
Feb 12, 2009 | 2.283 | 2.334 | 2.239 | 2.334 | 3,729,630 | +0.03(+1.10%) |
Feb 11, 2009 | 2.251 | 2.338 | 2.251 | 2.308 | 3,158,135 | +0.00(+0.20%) |
Feb 10, 2009 | 2.357 | 2.373 | 2.262 | 2.304 | 4,174,225 | -0.06(-2.63%) |
Feb 09, 2009 | 2.363 | 2.377 | 2.336 | 2.366 | 3,612,024 | +0.01(+0.49%) |
Feb 06, 2009 | 2.322 | 2.357 | 2.304 | 2.354 | 3,546,972 | +0.05(+2.00%) |
Feb 05, 2009 | 2.280 | 2.308 | 2.239 | 2.308 | 3,038,183 | +0.03(+1.52%) |
Feb 04, 2009 | 2.276 | 2.310 | 2.241 | 2.274 | 2,407,478 | -0.01(-0.40%) |
Feb 03, 2009 | 2.251 | 2.283 | 2.216 | 2.283 | 2,654,208 | +0.07(+3.23%) |
Feb 02, 2009 | 2.202 | 2.225 | 2.193 | 2.211 | 2,351,373 | -0.02(-0.72%) |
Jan 30, 2009 | 2.241 | 2.271 | 2.191 | 2.227 | 0 | -0.02(-0.82%) |
Jan 29, 2009 | 2.292 | 2.292 | 2.227 | 2.246 | 2,447,312 | -0.06(-2.60%) |
Jan 28, 2009 | 2.269 | 2.317 | 2.267 | 2.306 | 2,649,207 | +0.07(+3.09%) |
Jan 27, 2009 | 2.232 | 2.253 | 2.193 | 2.237 | 2,786,098 | +0.04(+1.78%) |
Jan 26, 2009 | 2.232 | 2.248 | 2.174 | 2.197 | 4,069,158 | -0.00(-0.21%) |
Jan 23, 2009 | 2.147 | 2.207 | 2.138 | 2.202 | 3,536,742 | +0.01(+0.42%) |
Jan 22, 2009 | 2.158 | 2.200 | 2.138 | 2.193 | 2,910,248 | -0.01(-0.63%) |
Jan 21, 2009 | 2.103 | 2.207 | 2.080 | 2.207 | 2,962,910 | +0.12(+5.86%) |
Jan 20, 2009 | 2.188 | 2.209 | 2.080 | 2.084 | 2,959,614 | -0.15(-6.71%) |
Jan 16, 2009 | 2.232 | 2.234 | 2.149 | 2.234 | 2,635,676 | +0.06(+2.54%) |
Jan 15, 2009 | 2.165 | 2.179 | 2.078 | 2.179 | 3,981,394 | -0.00(-0.11%) |
Jan 14, 2009 | 2.186 | 2.197 | 2.156 | 2.181 | 3,085,593 | -0.06(-2.47%) |
Jan 13, 2009 | 2.223 | 2.262 | 2.147 | 2.237 | 2,938,923 | +0.00(+0.00%) |
Jan 12, 2009 | 2.304 | 2.304 | 2.216 | 2.237 | 2,682,692 | -0.05(-2.12%) |
Jan 09, 2009 | 2.315 | 2.324 | 2.275 | 2.285 | 3,738,958 | -0.02(-0.90%) |
Jan 08, 2009 | 2.306 | 2.317 | 2.283 | 2.306 | 3,852,005 | -0.03(-1.48%) |
Jan 07, 2009 | 2.396 | 2.396 | 2.317 | 2.340 | 3,498,405 | -0.08(-3.24%) |
Jan 06, 2009 | 2.398 | 2.421 | 2.366 | 2.419 | 3,867,180 | +0.04(+1.84%) |
Jan 05, 2009 | 2.363 | 2.403 | 2.334 | 2.375 | 3,634,298 | +0.00(+0.00%) |
Jan 02, 2009 | 2.251 | 2.387 | 2.251 | 2.375 | 0 | +0.10(+4.57%) |
Jan 01, 2009 | 2.167 | 2.280 | 2.165 | 2.271 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.167 | 2.280 | 2.165 | 2.271 | 7,006,737 | +0.12(+5.46%) |
Dec 30, 2008 | 2.098 | 2.172 | 2.098 | 2.154 | 8,031,943 | +0.06(+2.64%) |
Dec 29, 2008 | 2.165 | 2.172 | 2.075 | 2.098 | 6,040,263 | -0.04(-2.05%) |
Dec 26, 2008 | 2.110 | 2.170 | 2.110 | 2.142 | 3,661,559 | +0.02(+0.87%) |
Dec 24, 2008 | 2.064 | 2.131 | 2.064 | 2.124 | 3,991,568 | +0.04(+2.13%) |
Dec 23, 2008 | 2.112 | 2.112 | 2.064 | 2.079 | 5,538,344 | -0.01(-0.46%) |
Dec 22, 2008 | 2.126 | 2.126 | 2.029 | 2.089 | 5,022,855 | -0.01(-0.44%) |
Dec 19, 2008 | 2.075 | 2.126 | 2.059 | 2.098 | 4,778,602 | +0.02(+0.89%) |
Dec 18, 2008 | 2.121 | 2.131 | 2.066 | 2.080 | 5,658,252 | -0.01(-0.33%) |
Dec 17, 2008 | 2.029 | 2.103 | 1.992 | 2.087 | 5,441,629 | +0.03(+1.69%) |
Dec 16, 2008 | 1.997 | 2.066 | 1.955 | 2.052 | 6,008,865 | +0.10(+5.20%) |
Dec 15, 2008 | 1.976 | 2.179 | 1.900 | 1.951 | 7,869,625 | -0.02(-1.05%) |
Dec 12, 2008 | 1.895 | 1.974 | 1.895 | 1.972 | 3,991,113 | +0.03(+1.42%) |
Dec 11, 2008 | 1.995 | 2.013 | 1.914 | 1.944 | 3,968,249 | -0.06(-2.88%) |
Dec 10, 2008 | 2.004 | 2.050 | 1.946 | 2.001 | 4,350,499 | +0.00(+0.12%) |
Dec 09, 2008 | 2.041 | 2.071 | 1.969 | 1.999 | 6,070,838 | -0.07(-3.34%) |
Dec 08, 2008 | 2.144 | 2.181 | 2.057 | 2.068 | 7,393,579 | -0.03(-1.43%) |
Dec 05, 2008 | 1.974 | 2.108 | 1.914 | 2.098 | 6,159,361 | +0.08(+3.88%) |
Dec 04, 2008 | 2.006 | 2.087 | 2.004 | 2.020 | 6,074,164 | -0.04(-1.90%) |
Dec 03, 2008 | 2.013 | 2.075 | 1.942 | 2.059 | 6,037,510 | +0.05(+2.29%) |
Dec 02, 2008 | 1.960 | 2.013 | 1.861 | 2.013 | 6,362,284 | +0.10(+5.31%) |
Dec 01, 2008 | 2.001 | 2.015 | 1.907 | 1.912 | 6,995,864 | -0.16(-7.68%) |
Nov 28, 2008 | 2.034 | 2.131 | 2.018 | 2.071 | 3,315,374 | +0.08(+4.06%) |
Nov 26, 2008 | 1.863 | 2.006 | 1.847 | 1.990 | 4,850,194 | +0.09(+4.48%) |
Nov 25, 2008 | 1.925 | 2.013 | 1.882 | 1.905 | 5,680,517 | +0.05(+2.48%) |
Nov 24, 2008 | 1.729 | 1.875 | 1.720 | 1.859 | 6,843,669 | +0.21(+13.04%) |
Nov 21, 2008 | 1.605 | 1.651 | 1.494 | 1.644 | 10,566,516 | +0.06(+3.94%) |
Nov 20, 2008 | 1.757 | 1.764 | 1.568 | 1.582 | 11,086,858 | -0.28(-14.89%) |
Nov 19, 2008 | 2.022 | 2.031 | 1.817 | 1.859 | 5,605,426 | -0.28(-13.24%) |
Nov 18, 2008 | 2.114 | 2.149 | 2.064 | 2.142 | 5,381,720 | -0.01(-0.32%) |
Nov 17, 2008 | 2.154 | 2.172 | 2.059 | 2.149 | 4,324,309 | -0.00(-0.21%) |
Nov 14, 2008 | 2.133 | 2.223 | 2.105 | 2.154 | 5,256,062 | +0.02(+0.76%) |
Nov 13, 2008 | 2.080 | 2.138 | 1.977 | 2.138 | 5,900,987 | +0.10(+4.86%) |
Nov 12, 2008 | 2.138 | 2.149 | 2.022 | 2.038 | 5,195,099 | -0.13(-5.96%) |
Nov 11, 2008 | 2.248 | 2.248 | 2.151 | 2.167 | 5,245,892 | -0.10(-4.47%) |
Nov 10, 2008 | 2.440 | 2.440 | 2.257 | 2.269 | 3,611,170 | -0.12(-4.84%) |
Nov 07, 2008 | 2.324 | 2.403 | 2.304 | 2.384 | 3,690,152 | +0.03(+1.08%) |
Nov 06, 2008 | 2.472 | 2.472 | 2.269 | 2.359 | 5,040,544 | -0.06(-2.29%) |
Nov 05, 2008 | 2.476 | 2.479 | 2.398 | 2.414 | 3,566,653 | -0.07(-2.88%) |
Nov 04, 2008 | 2.483 | 2.527 | 2.449 | 2.486 | 4,273,516 | +0.06(+2.28%) |
Nov 03, 2008 | 2.435 | 2.444 | 2.389 | 2.430 | 3,279,717 | +0.02(+0.86%) |
Oct 31, 2008 | 2.396 | 2.421 | 2.315 | 2.410 | 3,452,044 | +0.05(+2.25%) |
Oct 30, 2008 | 2.393 | 2.393 | 2.283 | 2.357 | 3,027,159 | +0.09(+3.76%) |
Oct 29, 2008 | 2.257 | 2.306 | 2.211 | 2.271 | 4,032,551 | +0.06(+2.71%) |
Oct 28, 2008 | 2.184 | 2.218 | 2.066 | 2.211 | 4,804,588 | +0.11(+5.27%) |
Oct 27, 2008 | 2.128 | 2.158 | 2.075 | 2.101 | 3,344,413 | -0.05(-2.36%) |
Oct 24, 2008 | 2.078 | 2.186 | 2.022 | 2.151 | 4,247,058 | -0.06(-2.91%) |
Oct 23, 2008 | 2.257 | 2.264 | 2.075 | 2.216 | 4,896,307 | -0.01(-0.52%) |
Oct 22, 2008 | 2.283 | 2.292 | 2.174 | 2.227 | 4,824,463 | -0.11(-4.83%) |
Oct 21, 2008 | 2.340 | 2.387 | 2.324 | 2.340 | 4,949,641 | -0.03(-1.36%) |
Oct 20, 2008 | 2.329 | 2.393 | 2.320 | 2.373 | 5,345,912 | +0.09(+3.94%) |
Oct 17, 2008 | 2.163 | 2.304 | 2.149 | 2.283 | 5,598,508 | +0.08(+3.56%) |
Oct 16, 2008 | 2.096 | 2.204 | 1.985 | 2.204 | 5,645,268 | +0.13(+6.10%) |
Oct 15, 2008 | 2.193 | 2.209 | 2.075 | 2.078 | 4,856,669 | -0.16(-7.30%) |
Oct 14, 2008 | 2.313 | 2.363 | 2.156 | 2.241 | 7,460,197 | +0.04(+1.78%) |
Oct 13, 2008 | 2.052 | 2.237 | 2.011 | 2.202 | 8,129,794 | +0.32(+17.18%) |
Oct 10, 2008 | 1.358 | 1.960 | 1.321 | 1.879 | 14,623,089 | -0.01(-0.49%) |
Oct 09, 2008 | 2.154 | 2.174 | 1.817 | 1.888 | 7,986,515 | -0.23(-10.78%) |
Oct 08, 2008 | 2.147 | 2.218 | 1.845 | 2.117 | 10,927,464 | -0.04(-1.92%) |
Oct 07, 2008 | 2.306 | 2.345 | 2.151 | 2.158 | 6,317,806 | -0.14(-6.21%) |
Oct 06, 2008 | 2.446 | 2.446 | 2.084 | 2.301 | 11,626,946 | -0.18(-7.25%) |
Oct 03, 2008 | 2.580 | 2.617 | 2.467 | 2.481 | 3,147,514 | -0.06(-2.18%) |
Oct 02, 2008 | 2.555 | 2.596 | 2.490 | 2.536 | 3,630,803 | -0.08(-3.17%) |
Oct 01, 2008 | 2.571 | 2.624 | 2.527 | 2.619 | 3,382,252 | +0.03(+1.25%) |
Sep 30, 2008 | 2.476 | 2.596 | 2.463 | 2.587 | 4,122,301 | +0.15(+5.95%) |
Sep 29, 2008 | 2.732 | 2.732 | 2.350 | 2.442 | 6,452,264 | -0.38(-13.55%) |
Sep 26, 2008 | 2.726 | 2.825 | 2.679 | 2.825 | 0 | +0.04(+1.49%) |
Sep 25, 2008 | 2.739 | 2.785 | 2.712 | 2.783 | 4,224,272 | +0.11(+4.14%) |
Sep 24, 2008 | 2.686 | 2.698 | 2.617 | 2.672 | 4,183,276 | +0.01(+0.52%) |
Sep 23, 2008 | 2.744 | 2.765 | 2.573 | 2.659 | 4,406,669 | -0.10(-3.60%) |
Sep 22, 2008 | 2.862 | 2.878 | 2.735 | 2.758 | 3,694,562 | -0.12(-4.32%) |
Sep 19, 2008 | 2.825 | 2.951 | 2.788 | 2.882 | 0 | +0.23(+8.79%) |
Sep 18, 2008 | 2.530 | 2.654 | 2.354 | 2.649 | 10,045,862 | +0.18(+7.38%) |
Sep 17, 2008 | 2.617 | 2.652 | 2.430 | 2.467 | 9,905,254 | -0.18(-6.96%) |
Sep 16, 2008 | 2.726 | 2.726 | 2.276 | 2.652 | 11,078,089 | -0.06(-2.21%) |
Sep 15, 2008 | 2.852 | 2.862 | 2.702 | 2.712 | 5,159,902 | -0.21(-7.11%) |
Sep 12, 2008 | 2.908 | 2.963 | 2.908 | 2.919 | 3,469,109 | -0.04(-1.33%) |
Sep 11, 2008 | 2.998 | 2.998 | 2.910 | 2.958 | 4,036,892 | -0.05(-1.69%) |
Sep 10, 2008 | 3.071 | 3.094 | 2.998 | 3.009 | 3,163,118 | -0.05(-1.51%) |
Sep 09, 2008 | 3.168 | 3.169 | 3.041 | 3.055 | 2,915,456 | -0.13(-3.99%) |
Sep 08, 2008 | 3.258 | 3.260 | 3.136 | 3.182 | 2,330,305 | -0.00(-0.07%) |
Sep 05, 2008 | 3.233 | 3.235 | 3.161 | 3.184 | 0 | -0.06(-1.92%) |
Sep 04, 2008 | 3.304 | 3.309 | 3.240 | 3.247 | 4,077,627 | -0.06(-1.81%) |
Sep 03, 2008 | 3.286 | 3.307 | 3.244 | 3.307 | 3,401,052 | +0.01(+0.28%) |
Sep 02, 2008 | 3.240 | 3.297 | 3.212 | 3.297 | 5,457,797 | +0.08(+2.51%) |
Aug 29, 2008 | 3.302 | 3.302 | 3.159 | 3.217 | 3,284,188 | +0.02(+0.50%) |
Aug 28, 2008 | 3.152 | 3.201 | 3.143 | 3.201 | 2,510,859 | +0.07(+2.28%) |
Aug 27, 2008 | 3.175 | 3.175 | 3.113 | 3.129 | 2,777,581 | -0.00(-0.15%) |
Aug 26, 2008 | 3.147 | 3.184 | 3.108 | 3.134 | 3,327,131 | +0.01(+0.37%) |
Aug 25, 2008 | 3.175 | 3.175 | 3.108 | 3.122 | 2,793,558 | -0.06(-1.74%) |
Aug 22, 2008 | 3.205 | 3.224 | 3.118 | 3.177 | 3,431,158 | +0.00(+0.15%) |
Aug 21, 2008 | 3.244 | 3.251 | 3.131 | 3.173 | 3,167,134 | -0.05(-1.64%) |
Aug 20, 2008 | 3.320 | 3.367 | 3.217 | 3.226 | 2,714,558 | -0.15(-4.57%) |
Aug 19, 2008 | 3.401 | 3.403 | 3.341 | 3.380 | 2,800,427 | -0.03(-1.01%) |
Aug 18, 2008 | 3.445 | 3.445 | 3.390 | 3.415 | 1,887,205 | -0.01(-0.20%) |
Aug 15, 2008 | 3.401 | 3.426 | 3.383 | 3.422 | 0 | +0.02(+0.54%) |
Aug 14, 2008 | 3.394 | 3.406 | 3.369 | 3.403 | 2,698,699 | +0.02(+0.48%) |
Aug 13, 2008 | 3.413 | 3.420 | 3.364 | 3.387 | 2,216,182 | -0.04(-1.08%) |
Aug 12, 2008 | 3.521 | 3.544 | 3.420 | 3.424 | 1,845,754 | -0.05(-1.46%) |
Aug 11, 2008 | 3.468 | 3.496 | 3.443 | 3.475 | 2,223,481 | -0.02(-0.46%) |
Aug 08, 2008 | 3.417 | 3.496 | 3.413 | 3.491 | 1,904,535 | +0.07(+1.95%) |
Aug 07, 2008 | 3.426 | 3.459 | 3.413 | 3.424 | 1,593,656 | -0.04(-1.13%) |
Aug 06, 2008 | 3.436 | 3.481 | 3.403 | 3.463 | 2,463,076 | +0.03(+0.74%) |
Aug 05, 2008 | 3.408 | 3.452 | 3.378 | 3.438 | 2,939,933 | +0.08(+2.33%) |
Aug 04, 2008 | 3.422 | 3.426 | 3.332 | 3.360 | 2,185,686 | -0.04(-1.22%) |
Aug 01, 2008 | 3.429 | 3.440 | 3.373 | 3.401 | 1,464,276 | -0.01(-0.20%) |
Jul 31, 2008 | 3.436 | 3.484 | 3.401 | 3.408 | 2,207,899 | -0.06(-1.79%) |
Jul 30, 2008 | 3.447 | 3.480 | 3.406 | 3.470 | 2,027,111 | +0.07(+2.10%) |
Jul 29, 2008 | 3.399 | 3.420 | 3.293 | 3.399 | 2,487,236 | +0.10(+3.00%) |
Jul 28, 2008 | 3.367 | 3.392 | 3.284 | 3.300 | 2,102,827 | -0.06(-1.78%) |
Jul 25, 2008 | 3.378 | 3.406 | 3.346 | 3.360 | 1,913,161 | +0.01(+0.34%) |
Jul 24, 2008 | 3.493 | 3.500 | 3.346 | 3.348 | 2,862,092 | -0.12(-3.46%) |
Jul 23, 2008 | 3.454 | 3.480 | 3.429 | 3.468 | 2,880,541 | +0.04(+1.14%) |
Jul 22, 2008 | 3.387 | 3.438 | 3.378 | 3.429 | 2,410,727 | +0.01(+0.20%) |
Jul 21, 2008 | 3.445 | 3.451 | 3.401 | 3.422 | 1,851,891 | +0.00(+0.13%) |
Jul 18, 2008 | 3.397 | 3.426 | 3.350 | 3.417 | 2,270,748 | +0.04(+1.09%) |
Jul 17, 2008 | 3.325 | 3.387 | 3.297 | 3.380 | 3,425,329 | +0.11(+3.24%) |
Jul 16, 2008 | 3.150 | 3.293 | 3.122 | 3.274 | 4,306,598 | +0.13(+4.18%) |
Jul 15, 2008 | 3.210 | 3.210 | 3.083 | 3.143 | 6,089,898 | -0.09(-2.85%) |
Jul 14, 2008 | 3.357 | 3.362 | 3.207 | 3.235 | 4,177,170 | -0.09(-2.70%) |
Jul 11, 2008 | 3.371 | 3.410 | 3.302 | 3.325 | 3,139,708 | -0.06(-1.84%) |
Jul 10, 2008 | 3.440 | 3.500 | 3.371 | 3.387 | 3,127,409 | -0.05(-1.48%) |
Jul 09, 2008 | 3.463 | 3.510 | 3.417 | 3.438 | 2,760,173 | -0.04(-1.06%) |
Jul 08, 2008 | 3.452 | 3.500 | 3.373 | 3.475 | 3,056,966 | +0.04(+1.07%) |
Jul 07, 2008 | 3.505 | 3.523 | 3.420 | 3.438 | 2,757,727 | -0.04(-1.26%) |
Jul 04, 2008 | 3.514 | 3.526 | 3.470 | 3.482 | 1,426,928 | +0.00(+0.00%) |
Jul 03, 2008 | 3.514 | 3.526 | 3.470 | 3.482 | 1,426,928 | -0.03(-0.85%) |
Jul 02, 2008 | 3.569 | 3.572 | 3.491 | 3.512 | 2,387,776 | +0.00(+0.13%) |
Jul 01, 2008 | 3.500 | 3.537 | 3.473 | 3.507 | 3,016,209 | +0.00(+0.00%) |
Jun 30, 2008 | 3.572 | 3.572 | 3.498 | 3.507 | 2,310,395 | -0.02(-0.59%) |
Jun 27, 2008 | 3.588 | 3.593 | 3.516 | 3.528 | 2,392,963 | -0.07(-1.92%) |
Jun 26, 2008 | 3.586 | 3.615 | 3.528 | 3.597 | 2,630,195 | -0.02(-0.64%) |
Jun 25, 2008 | 3.588 | 3.680 | 3.588 | 3.620 | 2,492,558 | +0.03(+0.90%) |
Jun 24, 2008 | 3.659 | 3.659 | 3.574 | 3.588 | 2,810,606 | -0.03(-0.89%) |
Jun 23, 2008 | 3.712 | 3.731 | 3.604 | 3.620 | 3,118,072 | -0.09(-2.30%) |
Jun 20, 2008 | 3.717 | 3.729 | 3.673 | 3.705 | 1,940,748 | -0.03(-0.68%) |
Jun 19, 2008 | 3.765 | 3.765 | 3.717 | 3.731 | 2,041,682 | -0.03(-0.92%) |
Jun 18, 2008 | 3.805 | 3.809 | 3.749 | 3.765 | 2,146,503 | -0.04(-1.09%) |
Jun 17, 2008 | 3.802 | 3.828 | 3.793 | 3.807 | 2,084,174 | +0.02(+0.43%) |
Jun 16, 2008 | 3.816 | 3.839 | 3.775 | 3.791 | 1,813,168 | -0.04(-0.96%) |
Jun 13, 2008 | 3.832 | 3.837 | 3.785 | 3.828 | 1,578,989 | +0.04(+1.03%) |
Jun 12, 2008 | 3.816 | 3.835 | 3.763 | 3.789 | 1,826,035 | -0.02(-0.42%) |
Jun 11, 2008 | 3.878 | 3.883 | 3.805 | 3.805 | 1,900,160 | -0.07(-1.73%) |
Jun 10, 2008 | 3.905 | 3.911 | 3.855 | 3.872 | 1,971,339 | -0.04(-0.94%) |
Jun 09, 2008 | 3.938 | 3.938 | 3.885 | 3.908 | 2,094,396 | -0.02(-0.53%) |
Jun 06, 2008 | 3.996 | 4.003 | 3.911 | 3.929 | 2,323,917 | -0.07(-1.79%) |
Jun 05, 2008 | 3.966 | 4.005 | 3.959 | 4.001 | 2,618,086 | +0.03(+0.70%) |
Jun 04, 2008 | 3.959 | 3.982 | 3.941 | 3.973 | 2,698,417 | +0.00(+0.12%) |
Jun 03, 2008 | 3.957 | 3.989 | 3.925 | 3.968 | 4,240,735 | +0.01(+0.34%) |
Jun 02, 2008 | 3.922 | 3.961 | 3.904 | 3.955 | 4,388,181 | +0.03(+0.77%) |
May 30, 2008 | 3.911 | 3.994 | 3.890 | 3.925 | 3,345,498 | +0.04(+1.07%) |
May 29, 2008 | 3.851 | 3.897 | 3.842 | 3.883 | 2,326,111 | +0.04(+1.08%) |
May 28, 2008 | 3.837 | 3.853 | 3.802 | 3.842 | 2,468,050 | +0.04(+0.97%) |
May 27, 2008 | 3.814 | 3.867 | 3.784 | 3.805 | 2,839,319 | -0.01(-0.24%) |
May 26, 2008 | 3.830 | 3.846 | 3.786 | 3.814 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.830 | 3.846 | 3.786 | 3.814 | 2,116,869 | -0.03(-0.90%) |
May 22, 2008 | 3.830 | 3.872 | 3.828 | 3.848 | 2,314,775 | +0.00(+0.06%) |
May 21, 2008 | 3.918 | 3.931 | 3.837 | 3.846 | 2,807,344 | -0.12(-3.02%) |
May 20, 2008 | 4.003 | 4.014 | 3.964 | 3.966 | 3,091,678 | -0.04(-0.98%) |
May 19, 2008 | 4.028 | 4.028 | 3.989 | 4.005 | 2,620,901 | -0.01(-0.23%) |
May 16, 2008 | 3.975 | 4.014 | 3.959 | 4.014 | 2,438,378 | +0.06(+1.52%) |
May 15, 2008 | 3.945 | 3.961 | 3.936 | 3.955 | 2,552,340 | +0.02(+0.47%) |
May 14, 2008 | 3.931 | 3.961 | 3.929 | 3.936 | 1,937,543 | +0.01(+0.18%) |
May 13, 2008 | 3.925 | 3.959 | 3.918 | 3.929 | 2,599,755 | +0.01(+0.35%) |
May 12, 2008 | 3.901 | 3.929 | 3.901 | 3.915 | 2,309,007 | +0.01(+0.18%) |
May 09, 2008 | 3.897 | 3.913 | 3.876 | 3.908 | 1,044,249 | +0.00(+0.12%) |
May 08, 2008 | 3.881 | 3.913 | 3.874 | 3.904 | 2,017,158 | +0.02(+0.59%) |
May 07, 2008 | 3.899 | 3.901 | 3.839 | 3.881 | 2,851,298 | +0.01(+0.24%) |
May 06, 2008 | 3.869 | 3.890 | 3.846 | 3.872 | 2,535,067 | -0.01(-0.24%) |
May 05, 2008 | 3.897 | 3.908 | 3.869 | 3.881 | 2,513,088 | -0.04(-0.94%) |
May 02, 2008 | 3.911 | 3.918 | 3.898 | 3.918 | 2,245,954 | +0.01(+0.24%) |
May 01, 2008 | 3.892 | 3.908 | 3.876 | 3.908 | 2,668,610 | +0.02(+0.47%) |
Apr 30, 2008 | 3.862 | 3.895 | 3.848 | 3.890 | 2,597,556 | +0.03(+0.78%) |
Apr 29, 2008 | 3.855 | 3.867 | 3.802 | 3.860 | 2,385,508 | +0.00(+0.06%) |
Apr 28, 2008 | 3.844 | 3.867 | 3.830 | 3.858 | 1,740,821 | +0.03(+0.66%) |
Apr 25, 2008 | 3.805 | 3.844 | 3.795 | 3.832 | 2,338,840 | +0.03(+0.73%) |
Apr 24, 2008 | 3.800 | 3.814 | 3.772 | 3.805 | 2,131,675 | +0.01(+0.30%) |
Apr 23, 2008 | 3.775 | 3.812 | 3.763 | 3.793 | 2,157,158 | +0.03(+0.73%) |
Apr 22, 2008 | 3.789 | 3.789 | 3.747 | 3.765 | 1,797,200 | -0.03(-0.67%) |
Apr 21, 2008 | 3.789 | 3.800 | 3.747 | 3.791 | 1,698,993 | +0.00(+0.06%) |
Apr 18, 2008 | 3.805 | 3.821 | 3.772 | 3.789 | 2,431,921 | +0.01(+0.37%) |
Apr 17, 2008 | 3.729 | 3.786 | 3.724 | 3.775 | 1,807,976 | +0.03(+0.68%) |
Apr 16, 2008 | 3.703 | 3.759 | 3.692 | 3.749 | 2,304,770 | +0.07(+2.01%) |
Apr 15, 2008 | 3.673 | 3.689 | 3.632 | 3.676 | 2,254,940 | +0.02(+0.63%) |
Apr 14, 2008 | 3.678 | 3.689 | 3.639 | 3.652 | 1,791,609 | -0.03(-0.81%) |
Apr 11, 2008 | 3.685 | 3.719 | 3.664 | 3.682 | 1,688,446 | -0.02(-0.62%) |
Apr 10, 2008 | 3.682 | 3.742 | 3.673 | 3.705 | 1,960,311 | +0.04(+1.20%) |
Apr 09, 2008 | 3.708 | 3.715 | 3.655 | 3.662 | 2,034,587 | -0.03(-0.75%) |
Apr 08, 2008 | 3.705 | 3.726 | 3.673 | 3.689 | 1,906,660 | -0.02(-0.62%) |
Apr 07, 2008 | 3.770 | 3.777 | 3.701 | 3.712 | 2,025,588 | -0.05(-1.41%) |
Apr 04, 2008 | 3.731 | 3.775 | 3.703 | 3.765 | 1,743,527 | +0.05(+1.43%) |
Apr 03, 2008 | 3.664 | 3.747 | 3.655 | 3.712 | 2,113,881 | +0.00(+0.00%) |
Apr 02, 2008 | 3.712 | 3.742 | 3.673 | 3.712 | 1,869,867 | +0.01(+0.37%) |