Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.358 | 2.395 | 2.313 | 2.340 | 648,245 | +0.03(+1.49%) |
Mar 30, 2009 | 2.395 | 2.395 | 2.299 | 2.306 | 920,724 | -0.14(-5.77%) |
Mar 26, 2009 | 2.409 | 2.460 | 2.392 | 2.447 | 901,030 | +0.04(+1.72%) |
Mar 25, 2009 | 2.385 | 2.409 | 2.330 | 2.406 | 972,485 | +0.03(+1.16%) |
Mar 24, 2009 | 2.406 | 2.437 | 2.358 | 2.378 | 838,618 | -0.01(-0.29%) |
Mar 23, 2009 | 2.327 | 2.392 | 2.327 | 2.385 | 1,247,001 | +0.08(+3.43%) |
Mar 20, 2009 | 2.351 | 2.423 | 2.273 | 2.306 | 1,054,748 | -0.05(-2.19%) |
Mar 19, 2009 | 2.468 | 2.475 | 2.330 | 2.358 | 917,161 | -0.05(-2.00%) |
Mar 18, 2009 | 2.309 | 2.409 | 2.265 | 2.406 | 1,237,691 | +0.12(+5.43%) |
Mar 17, 2009 | 2.227 | 2.282 | 2.175 | 2.282 | 893,926 | +0.09(+4.24%) |
Mar 16, 2009 | 2.168 | 2.234 | 2.161 | 2.189 | 1,264,169 | +0.03(+1.60%) |
Mar 13, 2009 | 2.179 | 2.199 | 2.086 | 2.155 | 0 | +0.03(+1.29%) |
Mar 12, 2009 | 2.113 | 2.203 | 2.065 | 2.127 | 1,234,155 | +0.04(+2.15%) |
Mar 11, 2009 | 2.096 | 2.192 | 1.979 | 2.082 | 1,527,005 | +0.06(+2.72%) |
Mar 10, 2009 | 1.979 | 2.168 | 1.910 | 2.027 | 2,018,697 | +0.17(+9.28%) |
Mar 09, 2009 | 1.934 | 1.979 | 1.803 | 1.855 | 2,133,922 | -0.09(-4.60%) |
Mar 06, 2009 | 2.082 | 2.124 | 1.900 | 1.945 | 0 | -0.07(-3.25%) |
Mar 05, 2009 | 2.117 | 2.254 | 1.979 | 2.010 | 1,460,853 | -0.12(-5.50%) |
Mar 04, 2009 | 2.075 | 2.168 | 2.041 | 2.127 | 1,270,056 | +0.01(+0.49%) |
Mar 02, 2009 | 2.303 | 2.320 | 2.017 | 2.117 | 2,669,751 | -0.22(-9.29%) |
Feb 27, 2009 | 2.375 | 2.385 | 2.299 | 2.334 | 0 | -0.05(-2.16%) |
Feb 26, 2009 | 2.437 | 2.468 | 2.365 | 2.385 | 1,073,087 | -0.00(-0.14%) |
Feb 25, 2009 | 2.426 | 2.454 | 2.351 | 2.389 | 1,116,120 | -0.04(-1.84%) |
Feb 24, 2009 | 2.361 | 2.464 | 2.306 | 2.433 | 1,797,093 | +0.13(+5.68%) |
Feb 23, 2009 | 2.409 | 2.502 | 2.299 | 2.303 | 1,585,184 | -0.10(-4.29%) |
Feb 20, 2009 | 2.495 | 2.533 | 2.375 | 2.406 | 1,751,221 | -0.14(-5.41%) |
Feb 19, 2009 | 2.568 | 2.674 | 2.475 | 2.543 | 1,831,726 | -0.01(-0.40%) |
Feb 18, 2009 | 2.753 | 2.753 | 2.495 | 2.554 | 2,135,369 | -0.16(-5.96%) |
Feb 17, 2009 | 2.753 | 2.764 | 2.657 | 2.716 | 1,956,909 | -0.06(-2.11%) |
Feb 13, 2009 | 2.805 | 2.805 | 2.764 | 2.774 | 835,857 | -0.02(-0.86%) |
Feb 12, 2009 | 2.839 | 2.839 | 2.760 | 2.798 | 1,178,867 | -0.04(-1.55%) |
Feb 11, 2009 | 2.798 | 2.853 | 2.771 | 2.842 | 1,175,351 | +0.11(+3.87%) |
Feb 10, 2009 | 2.833 | 2.857 | 2.729 | 2.736 | 1,664,420 | -0.08(-2.93%) |
Feb 09, 2009 | 2.753 | 2.822 | 2.736 | 2.819 | 938,415 | +0.07(+2.37%) |
Feb 06, 2009 | 2.795 | 2.795 | 2.736 | 2.753 | 901,085 | -0.03(-0.99%) |
Feb 05, 2009 | 2.778 | 2.795 | 2.740 | 2.781 | 995,075 | +0.03(+1.25%) |
Feb 04, 2009 | 2.726 | 2.798 | 2.674 | 2.747 | 800,986 | +0.04(+1.66%) |
Feb 03, 2009 | 2.812 | 2.815 | 2.660 | 2.702 | 1,125,363 | -0.09(-3.09%) |
Feb 02, 2009 | 2.760 | 2.815 | 2.733 | 2.788 | 720,411 | -0.01(-0.49%) |
Jan 30, 2009 | 2.760 | 2.820 | 2.685 | 2.802 | 0 | +0.08(+2.78%) |
Jan 29, 2009 | 2.729 | 2.753 | 2.705 | 2.726 | 623,647 | -0.05(-1.74%) |
Jan 28, 2009 | 2.757 | 2.784 | 2.702 | 2.774 | 1,091,810 | +0.05(+1.77%) |
Jan 27, 2009 | 2.685 | 2.736 | 2.650 | 2.726 | 1,041,380 | +0.08(+2.86%) |
Jan 26, 2009 | 2.630 | 2.753 | 2.599 | 2.650 | 1,237,633 | +0.00(+0.00%) |
Jan 23, 2009 | 2.540 | 2.675 | 2.540 | 2.650 | 884,443 | +0.07(+2.80%) |
Jan 22, 2009 | 2.495 | 2.599 | 2.482 | 2.578 | 1,021,492 | +0.09(+3.45%) |
Jan 21, 2009 | 2.512 | 2.512 | 2.464 | 2.492 | 810,350 | +0.03(+1.12%) |
Jan 20, 2009 | 2.485 | 2.568 | 2.451 | 2.464 | 1,093,832 | -0.01(-0.42%) |
Jan 16, 2009 | 2.499 | 2.531 | 2.475 | 2.475 | 929,867 | +0.01(+0.42%) |
Jan 15, 2009 | 2.526 | 2.530 | 2.440 | 2.464 | 1,112,587 | -0.07(-2.85%) |
Jan 14, 2009 | 2.581 | 2.581 | 2.461 | 2.537 | 1,245,283 | -0.04(-1.73%) |
Jan 13, 2009 | 2.605 | 2.633 | 2.564 | 2.581 | 1,639,862 | -0.01(-0.50%) |
Jan 12, 2009 | 2.633 | 2.678 | 2.561 | 2.594 | 1,359,306 | +0.01(+0.50%) |
Jan 09, 2009 | 2.609 | 2.623 | 2.506 | 2.581 | 1,254,590 | +0.00(+0.00%) |
Jan 08, 2009 | 2.512 | 2.595 | 2.482 | 2.581 | 1,258,695 | +0.06(+2.32%) |
Jan 07, 2009 | 2.643 | 2.647 | 2.502 | 2.523 | 1,632,311 | -0.09(-3.55%) |
Jan 06, 2009 | 2.550 | 2.719 | 2.530 | 2.616 | 1,950,581 | +0.10(+4.11%) |
Jan 05, 2009 | 2.323 | 2.568 | 2.313 | 2.512 | 2,890,071 | +0.21(+8.95%) |
Jan 02, 2009 | 2.141 | 2.323 | 2.134 | 2.306 | 0 | +0.19(+8.94%) |
Jan 01, 2009 | 2.096 | 2.137 | 2.075 | 2.117 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.096 | 2.137 | 2.075 | 2.117 | 1,514,979 | +0.03(+1.65%) |
Dec 30, 2008 | 2.031 | 2.082 | 2.010 | 2.082 | 2,419,607 | +0.06(+2.89%) |
Dec 29, 2008 | 2.031 | 2.031 | 1.989 | 2.024 | 1,816,632 | +0.01(+0.69%) |
Dec 26, 2008 | 1.948 | 2.024 | 1.948 | 2.010 | 1,353,277 | +0.06(+3.00%) |
Dec 24, 2008 | 1.945 | 1.996 | 1.896 | 1.951 | 847,337 | +0.00(+0.18%) |
Dec 23, 2008 | 1.934 | 2.003 | 1.924 | 1.948 | 1,678,851 | +0.01(+0.71%) |
Dec 22, 2008 | 1.921 | 1.996 | 1.917 | 1.934 | 2,298,666 | -0.01(-0.35%) |
Dec 19, 2008 | 1.917 | 2.010 | 1.841 | 1.941 | 4,688,757 | +0.03(+1.62%) |
Dec 18, 2008 | 2.034 | 2.082 | 1.903 | 1.910 | 2,773,079 | -0.07(-3.48%) |
Dec 17, 2008 | 2.137 | 2.144 | 1.962 | 1.979 | 2,991,301 | -0.15(-6.96%) |
Dec 16, 2008 | 2.137 | 2.186 | 2.099 | 2.127 | 1,871,679 | -0.04(-1.90%) |
Dec 15, 2008 | 2.089 | 2.210 | 2.086 | 2.168 | 1,309,718 | +0.10(+5.00%) |
Dec 12, 2008 | 2.130 | 2.237 | 2.065 | 2.065 | 1,935,115 | -0.15(-6.98%) |
Dec 11, 2008 | 2.182 | 2.275 | 2.161 | 2.220 | 1,450,210 | +0.02(+0.94%) |
Dec 10, 2008 | 2.161 | 2.237 | 2.072 | 2.199 | 1,721,137 | +0.11(+5.27%) |
Dec 09, 2008 | 2.158 | 2.241 | 2.086 | 2.089 | 1,153,874 | -0.10(-4.56%) |
Dec 08, 2008 | 2.292 | 2.316 | 2.117 | 2.189 | 1,418,953 | +0.02(+0.79%) |
Dec 05, 2008 | 2.192 | 2.203 | 2.103 | 2.172 | 1,163,413 | -0.02(-0.94%) |
Dec 04, 2008 | 2.272 | 2.306 | 2.175 | 2.192 | 657,696 | -0.06(-2.45%) |
Dec 03, 2008 | 2.219 | 2.303 | 2.203 | 2.247 | 1,041,818 | -0.02(-0.76%) |
Dec 02, 2008 | 2.340 | 2.444 | 2.237 | 2.265 | 1,081,618 | -0.06(-2.52%) |
Dec 01, 2008 | 2.512 | 2.543 | 2.306 | 2.323 | 1,225,523 | -0.18(-7.15%) |
Nov 28, 2008 | 2.416 | 2.502 | 2.409 | 2.502 | 243,328 | +0.09(+3.56%) |
Nov 26, 2008 | 2.365 | 2.461 | 2.351 | 2.416 | 720,298 | +0.01(+0.29%) |
Nov 25, 2008 | 2.358 | 2.461 | 2.285 | 2.409 | 1,050,177 | +0.10(+4.48%) |
Nov 24, 2008 | 2.075 | 2.340 | 2.075 | 2.306 | 1,567,626 | +0.24(+11.67%) |
Nov 21, 2008 | 1.993 | 2.065 | 1.941 | 2.065 | 1,670,719 | +0.11(+5.45%) |
Nov 20, 2008 | 2.158 | 2.179 | 1.931 | 1.958 | 2,549,232 | -0.28(-12.46%) |
Nov 19, 2008 | 2.423 | 2.437 | 2.206 | 2.237 | 1,503,293 | -0.19(-7.67%) |
Nov 18, 2008 | 2.485 | 2.498 | 2.406 | 2.423 | 859,944 | -0.06(-2.49%) |
Nov 17, 2008 | 2.478 | 2.526 | 2.461 | 2.485 | 720,222 | -0.01(-0.55%) |
Nov 14, 2008 | 2.444 | 2.578 | 2.402 | 2.499 | 1,033,468 | +0.01(+0.41%) |
Nov 13, 2008 | 2.433 | 2.492 | 2.306 | 2.488 | 1,645,142 | +0.04(+1.83%) |
Nov 12, 2008 | 2.612 | 2.643 | 2.416 | 2.444 | 832,377 | -0.18(-6.95%) |
Nov 11, 2008 | 2.736 | 2.788 | 2.612 | 2.626 | 731,219 | -0.12(-4.27%) |
Nov 10, 2008 | 2.685 | 2.788 | 2.640 | 2.743 | 1,120,499 | +0.13(+4.94%) |
Nov 07, 2008 | 2.609 | 2.647 | 2.561 | 2.614 | 660,732 | +0.01(+0.46%) |
Nov 06, 2008 | 2.719 | 2.739 | 2.595 | 2.602 | 638,517 | -0.10(-3.82%) |
Nov 05, 2008 | 2.753 | 2.753 | 2.691 | 2.705 | 766,707 | -0.03(-1.26%) |
Nov 04, 2008 | 2.702 | 2.750 | 2.688 | 2.740 | 775,781 | +0.03(+1.02%) |
Nov 03, 2008 | 2.805 | 2.812 | 2.688 | 2.712 | 817,562 | -0.03(-1.13%) |
Oct 31, 2008 | 2.691 | 2.747 | 2.674 | 2.743 | 608,535 | +0.05(+1.92%) |
Oct 30, 2008 | 2.750 | 2.753 | 2.633 | 2.691 | 964,718 | +0.01(+0.26%) |
Oct 29, 2008 | 2.747 | 2.753 | 2.633 | 2.685 | 847,842 | +0.07(+2.63%) |
Oct 28, 2008 | 2.581 | 2.691 | 2.581 | 2.616 | 768,892 | +0.05(+2.01%) |
Oct 27, 2008 | 2.430 | 2.633 | 2.413 | 2.564 | 725,083 | +0.07(+2.62%) |
Oct 24, 2008 | 2.623 | 2.636 | 2.409 | 2.499 | 1,213,916 | -0.12(-4.72%) |
Oct 23, 2008 | 2.619 | 2.688 | 2.581 | 2.623 | 922,336 | +0.00(+0.00%) |
Oct 22, 2008 | 2.695 | 2.753 | 2.602 | 2.623 | 891,346 | -0.13(-4.87%) |
Oct 21, 2008 | 2.846 | 2.898 | 2.753 | 2.757 | 985,676 | -0.08(-2.91%) |
Oct 20, 2008 | 2.839 | 2.891 | 2.788 | 2.839 | 966,526 | -0.02(-0.84%) |
Oct 17, 2008 | 2.805 | 2.925 | 2.767 | 2.864 | 691,516 | -0.03(-1.07%) |
Oct 16, 2008 | 2.791 | 2.901 | 2.671 | 2.895 | 1,161,361 | +0.12(+4.34%) |
Oct 15, 2008 | 2.987 | 2.987 | 2.767 | 2.774 | 1,334,909 | -0.21(-7.14%) |
Oct 14, 2008 | 2.843 | 2.992 | 2.843 | 2.987 | 1,760,510 | +0.21(+7.43%) |
Oct 13, 2008 | 2.650 | 2.877 | 2.650 | 2.781 | 2,200,095 | +0.30(+12.07%) |
Oct 10, 2008 | 2.117 | 2.530 | 1.652 | 2.482 | 6,049,167 | +0.18(+7.61%) |
Oct 09, 2008 | 2.767 | 2.767 | 2.272 | 2.306 | 2,607,010 | -0.43(-15.72%) |
Oct 08, 2008 | 2.908 | 2.908 | 2.258 | 2.736 | 5,337,629 | -0.22(-7.56%) |
Oct 07, 2008 | 3.132 | 3.153 | 2.925 | 2.960 | 1,787,818 | -0.17(-5.49%) |
Oct 06, 2008 | 3.098 | 3.232 | 2.853 | 3.132 | 2,487,935 | -0.11(-3.27%) |
Oct 03, 2008 | 3.252 | 3.369 | 3.235 | 3.238 | 0 | -0.02(-0.55%) |
Oct 02, 2008 | 3.242 | 3.294 | 3.197 | 3.256 | 882,694 | +0.02(+0.64%) |
Oct 01, 2008 | 3.225 | 3.301 | 3.184 | 3.235 | 984,147 | +0.01(+0.43%) |
Sep 30, 2008 | 3.239 | 3.304 | 2.994 | 3.221 | 1,966,843 | +0.04(+1.41%) |
Sep 29, 2008 | 3.435 | 3.435 | 3.015 | 3.177 | 1,677,451 | -0.27(-7.70%) |
Sep 26, 2008 | 3.442 | 3.490 | 3.383 | 3.442 | 0 | -0.03(-0.99%) |
Sep 25, 2008 | 3.452 | 3.493 | 3.449 | 3.476 | 838,025 | +0.03(+0.80%) |
Sep 24, 2008 | 3.490 | 3.535 | 3.442 | 3.449 | 920,026 | -0.05(-1.38%) |
Sep 23, 2008 | 3.445 | 3.511 | 3.407 | 3.497 | 1,345,868 | -0.01(-0.20%) |
Sep 22, 2008 | 3.683 | 3.683 | 3.487 | 3.504 | 919,274 | -0.13(-3.51%) |
Sep 19, 2008 | 3.648 | 3.648 | 3.545 | 3.631 | 0 | +0.14(+4.15%) |
Sep 18, 2008 | 3.456 | 3.555 | 3.380 | 3.487 | 1,476,313 | +0.02(+0.70%) |
Sep 17, 2008 | 3.545 | 3.583 | 3.394 | 3.462 | 2,107,174 | -0.09(-2.61%) |
Sep 16, 2008 | 3.648 | 3.652 | 3.545 | 3.555 | 1,449,042 | -0.10(-2.82%) |
Sep 15, 2008 | 3.683 | 3.686 | 3.648 | 3.659 | 701,746 | -0.05(-1.39%) |
Sep 12, 2008 | 3.710 | 3.738 | 3.707 | 3.710 | 478,390 | +0.01(+0.28%) |
Sep 11, 2008 | 3.731 | 3.745 | 3.700 | 3.700 | 599,276 | -0.02(-0.65%) |
Sep 10, 2008 | 3.745 | 3.752 | 3.700 | 3.724 | 956,063 | +0.01(+0.28%) |
Sep 09, 2008 | 3.724 | 3.758 | 3.690 | 3.714 | 866,141 | +0.00(+0.00%) |
Sep 08, 2008 | 3.734 | 3.734 | 3.676 | 3.714 | 633,554 | +0.03(+0.75%) |
Sep 05, 2008 | 3.727 | 3.769 | 3.683 | 3.686 | 0 | -0.05(-1.29%) |
Sep 04, 2008 | 3.752 | 3.765 | 3.724 | 3.734 | 639,328 | -0.02(-0.55%) |
Sep 03, 2008 | 3.752 | 3.776 | 3.738 | 3.755 | 409,943 | +0.00(+0.09%) |
Sep 02, 2008 | 3.776 | 3.776 | 3.738 | 3.752 | 586,029 | -0.02(-0.45%) |
Aug 29, 2008 | 3.776 | 3.776 | 3.748 | 3.768 | 576,186 | +0.02(+0.54%) |
Aug 28, 2008 | 3.765 | 3.786 | 3.727 | 3.748 | 802,709 | +0.00(+0.09%) |
Aug 27, 2008 | 3.752 | 3.765 | 3.717 | 3.745 | 522,655 | -0.04(-1.00%) |
Aug 26, 2008 | 3.755 | 3.783 | 3.755 | 3.783 | 466,536 | +0.02(+0.64%) |
Aug 25, 2008 | 3.752 | 3.779 | 3.749 | 3.758 | 517,483 | +0.00(+0.00%) |
Aug 22, 2008 | 3.762 | 3.783 | 3.755 | 3.758 | 457,183 | -0.02(-0.43%) |
Aug 21, 2008 | 3.741 | 3.776 | 3.734 | 3.775 | 589,443 | +0.03(+0.71%) |
Aug 20, 2008 | 3.772 | 3.772 | 3.741 | 3.748 | 480,514 | -0.01(-0.27%) |
Aug 19, 2008 | 3.731 | 3.776 | 3.731 | 3.758 | 480,081 | +0.02(+0.46%) |
Aug 18, 2008 | 3.755 | 3.755 | 3.721 | 3.741 | 405,919 | -0.00(-0.09%) |
Aug 15, 2008 | 3.752 | 3.762 | 3.731 | 3.745 | 0 | -0.01(-0.18%) |
Aug 14, 2008 | 3.741 | 3.752 | 3.714 | 3.752 | 382,698 | +0.01(+0.18%) |
Aug 13, 2008 | 3.707 | 3.762 | 3.703 | 3.745 | 464,679 | +0.04(+1.02%) |
Aug 12, 2008 | 3.721 | 3.762 | 3.703 | 3.707 | 583,903 | -0.01(-0.18%) |
Aug 11, 2008 | 3.734 | 3.752 | 3.686 | 3.714 | 1,027,169 | +0.03(+0.75%) |
Aug 08, 2008 | 3.696 | 3.707 | 3.683 | 3.686 | 438,126 | -0.01(-0.19%) |
Aug 07, 2008 | 3.683 | 3.696 | 3.676 | 3.693 | 357,940 | +0.00(+0.09%) |
Aug 06, 2008 | 3.703 | 3.710 | 3.676 | 3.690 | 392,138 | +0.00(+0.09%) |
Aug 05, 2008 | 3.659 | 3.700 | 3.641 | 3.686 | 404,748 | +0.03(+0.81%) |
Aug 04, 2008 | 3.700 | 3.710 | 3.652 | 3.657 | 534,553 | -0.04(-1.17%) |
Aug 01, 2008 | 3.710 | 3.710 | 3.665 | 3.700 | 270,084 | +0.02(+0.66%) |
Jul 31, 2008 | 3.696 | 3.707 | 3.669 | 3.676 | 392,426 | -0.04(-1.11%) |
Jul 30, 2008 | 3.659 | 3.724 | 3.631 | 3.717 | 780,502 | +0.06(+1.69%) |
Jul 29, 2008 | 3.655 | 3.696 | 3.631 | 3.655 | 519,569 | -0.03(-0.75%) |
Jul 28, 2008 | 3.707 | 3.734 | 3.676 | 3.683 | 972,810 | -0.01(-0.37%) |
Jul 25, 2008 | 3.683 | 3.707 | 3.669 | 3.696 | 428,218 | +0.01(+0.37%) |
Jul 24, 2008 | 3.696 | 3.714 | 3.638 | 3.683 | 454,905 | -0.03(-0.83%) |
Jul 23, 2008 | 3.679 | 3.714 | 3.662 | 3.714 | 598,578 | +0.05(+1.31%) |
Jul 22, 2008 | 3.607 | 3.690 | 3.597 | 3.665 | 608,782 | +0.05(+1.33%) |
Jul 21, 2008 | 3.672 | 3.676 | 3.614 | 3.617 | 581,041 | -0.03(-0.85%) |
Jul 18, 2008 | 3.621 | 3.662 | 3.542 | 3.648 | 533,463 | +0.02(+0.57%) |
Jul 17, 2008 | 3.621 | 3.665 | 3.597 | 3.628 | 584,031 | +0.06(+1.64%) |
Jul 16, 2008 | 3.545 | 3.600 | 3.545 | 3.569 | 693,925 | +0.03(+0.78%) |
Jul 15, 2008 | 3.545 | 3.579 | 3.459 | 3.542 | 704,222 | +0.01(+0.19%) |
Jul 14, 2008 | 3.635 | 3.679 | 3.524 | 3.535 | 840,846 | -0.06(-1.53%) |
Jul 11, 2008 | 3.665 | 3.669 | 3.583 | 3.590 | 718,926 | -0.05(-1.32%) |
Jul 10, 2008 | 3.731 | 3.731 | 3.621 | 3.638 | 725,920 | -0.02(-0.56%) |
Jul 09, 2008 | 3.714 | 3.741 | 3.631 | 3.659 | 769,923 | -0.04(-1.02%) |
Jul 08, 2008 | 3.583 | 3.707 | 3.579 | 3.696 | 615,447 | +0.10(+2.78%) |
Jul 07, 2008 | 3.586 | 3.672 | 3.559 | 3.597 | 682,558 | +0.01(+0.29%) |
Jul 04, 2008 | 3.483 | 3.741 | 3.473 | 3.586 | 739,326 | +0.00(+0.00%) |
Jul 03, 2008 | 3.483 | 3.741 | 3.473 | 3.586 | 739,326 | +0.11(+3.17%) |
Jul 02, 2008 | 3.435 | 3.493 | 3.418 | 3.476 | 1,419,461 | +0.06(+1.71%) |
Jul 01, 2008 | 3.545 | 3.548 | 3.328 | 3.418 | 2,812,489 | -0.17(-4.79%) |
Jun 30, 2008 | 3.641 | 3.652 | 3.576 | 3.590 | 1,123,337 | -0.06(-1.60%) |
Jun 27, 2008 | 3.686 | 3.700 | 3.645 | 3.648 | 732,103 | -0.04(-1.03%) |
Jun 26, 2008 | 3.676 | 3.734 | 3.672 | 3.686 | 521,449 | -0.00(-0.09%) |
Jun 25, 2008 | 3.721 | 3.727 | 3.683 | 3.690 | 768,944 | -0.03(-0.83%) |
Jun 24, 2008 | 3.734 | 3.748 | 3.717 | 3.721 | 664,451 | -0.01(-0.28%) |
Jun 23, 2008 | 3.783 | 3.786 | 3.731 | 3.731 | 579,902 | -0.06(-1.45%) |
Jun 20, 2008 | 3.786 | 3.786 | 3.745 | 3.786 | 403,039 | +0.00(+0.00%) |
Jun 19, 2008 | 3.752 | 3.789 | 3.748 | 3.786 | 482,045 | +0.03(+0.92%) |
Jun 18, 2008 | 3.738 | 3.776 | 3.738 | 3.752 | 689,520 | +0.01(+0.37%) |
Jun 17, 2008 | 3.807 | 3.810 | 3.738 | 3.738 | 699,282 | -0.07(-1.90%) |
Jun 16, 2008 | 3.800 | 3.810 | 3.786 | 3.810 | 616,726 | +0.03(+0.91%) |
Jun 13, 2008 | 3.748 | 3.800 | 3.748 | 3.776 | 521,141 | +0.03(+0.73%) |
Jun 12, 2008 | 3.786 | 3.800 | 3.731 | 3.748 | 618,902 | -0.04(-1.12%) |
Jun 11, 2008 | 3.789 | 3.824 | 3.769 | 3.790 | 779,549 | -0.00(-0.06%) |
Jun 10, 2008 | 3.807 | 3.810 | 3.752 | 3.793 | 858,035 | +0.01(+0.36%) |
Jun 09, 2008 | 3.820 | 3.838 | 3.762 | 3.779 | 1,062,991 | -0.06(-1.61%) |
Jun 06, 2008 | 3.848 | 3.858 | 3.820 | 3.841 | 505,734 | -0.02(-0.54%) |
Jun 05, 2008 | 3.848 | 3.872 | 3.848 | 3.862 | 611,740 | -0.01(-0.18%) |
Jun 04, 2008 | 3.841 | 3.869 | 3.834 | 3.869 | 514,113 | +0.02(+0.45%) |
Jun 03, 2008 | 3.848 | 3.862 | 3.834 | 3.851 | 510,423 | +0.03(+0.72%) |
Jun 02, 2008 | 3.827 | 3.858 | 3.810 | 3.824 | 439,378 | -0.01(-0.36%) |
May 30, 2008 | 3.862 | 3.862 | 3.820 | 3.838 | 485,767 | -0.02(-0.62%) |
May 29, 2008 | 3.844 | 3.865 | 3.834 | 3.862 | 546,820 | +0.03(+0.90%) |
May 28, 2008 | 3.844 | 3.855 | 3.820 | 3.827 | 567,696 | -0.04(-1.07%) |
May 27, 2008 | 3.875 | 3.875 | 3.838 | 3.869 | 744,919 | -0.01(-0.35%) |
May 26, 2008 | 3.838 | 3.882 | 3.834 | 3.882 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.838 | 3.882 | 3.834 | 3.882 | 665,712 | +0.04(+1.08%) |
May 22, 2008 | 3.869 | 3.869 | 3.838 | 3.841 | 570,488 | -0.03(-0.89%) |
May 21, 2008 | 3.851 | 3.875 | 3.851 | 3.875 | 607,850 | +0.02(+0.45%) |
May 20, 2008 | 3.844 | 3.858 | 3.838 | 3.858 | 572,940 | +0.00(+0.00%) |
May 19, 2008 | 3.848 | 3.862 | 3.831 | 3.858 | 548,552 | +0.02(+0.54%) |
May 16, 2008 | 3.865 | 3.865 | 3.827 | 3.838 | 591,512 | -0.03(-0.80%) |
May 15, 2008 | 3.862 | 3.872 | 3.848 | 3.869 | 390,633 | -0.01(-0.18%) |
May 14, 2008 | 3.851 | 3.875 | 3.841 | 3.875 | 701,589 | +0.00(+0.00%) |
May 13, 2008 | 3.848 | 3.875 | 3.810 | 3.875 | 1,006,066 | +0.01(+0.18%) |
May 12, 2008 | 3.851 | 3.872 | 3.834 | 3.869 | 1,027,901 | +0.07(+1.72%) |
May 09, 2008 | 3.834 | 3.844 | 3.803 | 3.803 | 332,503 | -0.02(-0.54%) |
May 08, 2008 | 3.834 | 3.844 | 3.817 | 3.824 | 406,221 | +0.01(+0.18%) |
May 07, 2008 | 3.817 | 3.848 | 3.803 | 3.817 | 943,596 | +0.01(+0.36%) |
May 06, 2008 | 3.793 | 3.827 | 3.793 | 3.803 | 681,907 | +0.00(+0.09%) |
May 05, 2008 | 3.793 | 3.807 | 3.789 | 3.800 | 443,771 | -0.00(-0.09%) |
May 02, 2008 | 3.793 | 3.803 | 3.776 | 3.803 | 428,811 | +0.03(+0.73%) |
May 01, 2008 | 3.769 | 3.800 | 3.765 | 3.776 | 365,085 | -0.00(-0.09%) |
Apr 30, 2008 | 3.779 | 3.796 | 3.765 | 3.779 | 549,606 | +0.00(+0.00%) |
Apr 29, 2008 | 3.810 | 3.817 | 3.779 | 3.779 | 481,476 | -0.02(-0.63%) |
Apr 28, 2008 | 3.793 | 3.810 | 3.779 | 3.803 | 656,633 | -0.02(-0.45%) |
Apr 25, 2008 | 3.807 | 3.820 | 3.800 | 3.820 | 667,889 | +0.02(+0.63%) |
Apr 24, 2008 | 3.838 | 3.838 | 3.789 | 3.796 | 637,114 | -0.01(-0.36%) |
Apr 23, 2008 | 3.803 | 3.810 | 3.793 | 3.810 | 628,766 | +0.00(+0.09%) |
Apr 22, 2008 | 3.786 | 3.807 | 3.758 | 3.807 | 437,199 | +0.02(+0.55%) |
Apr 21, 2008 | 3.786 | 3.800 | 3.758 | 3.786 | 505,190 | -0.01(-0.36%) |
Apr 18, 2008 | 3.793 | 3.800 | 3.772 | 3.800 | 401,119 | +0.01(+0.27%) |
Apr 17, 2008 | 3.772 | 3.803 | 3.769 | 3.789 | 510,461 | -0.01(-0.27%) |
Apr 16, 2008 | 3.755 | 3.800 | 3.745 | 3.800 | 668,937 | +0.04(+1.10%) |
Apr 15, 2008 | 3.727 | 3.762 | 3.724 | 3.758 | 592,474 | +0.03(+0.92%) |
Apr 14, 2008 | 3.745 | 3.748 | 3.717 | 3.724 | 562,661 | -0.01(-0.18%) |
Apr 11, 2008 | 3.748 | 3.776 | 3.717 | 3.731 | 809,943 | -0.03(-0.73%) |
Apr 10, 2008 | 3.762 | 3.789 | 3.752 | 3.758 | 810,716 | -0.01(-0.18%) |
Apr 09, 2008 | 3.762 | 3.765 | 3.738 | 3.765 | 542,163 | -0.00(-0.09%) |
Apr 08, 2008 | 3.734 | 3.769 | 3.731 | 3.769 | 387,663 | +0.02(+0.46%) |
Apr 07, 2008 | 3.717 | 3.752 | 3.710 | 3.752 | 512,527 | +0.05(+1.30%) |
Apr 04, 2008 | 3.700 | 3.748 | 3.686 | 3.703 | 407,090 | -0.02(-0.46%) |
Apr 03, 2008 | 3.696 | 3.734 | 3.693 | 3.721 | 575,390 | +0.06(+1.50%) |
Apr 02, 2008 | 3.734 | 3.752 | 3.665 | 3.665 | 689,189 | -0.06(-1.66%) |