Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.839 | 1.840 | 1.820 | 1.840 | 1,810 | +0.06(+3.37%) |
Apr 29, 2009 | 1.780 | 1.780 | 1.780 | 1.780 | 100 | -0.01(-0.56%) |
Apr 28, 2009 | 1.680 | 1.790 | 1.680 | 1.790 | 200 | -0.09(-4.98%) |
Apr 27, 2009 | 1.900 | 2.050 | 1.860 | 1.884 | 5,554 | -0.05(-2.38%) |
Apr 24, 2009 | 1.930 | 1.930 | 1.900 | 1.930 | 2,250 | -0.02(-1.03%) |
Apr 23, 2009 | 1.980 | 2.000 | 1.950 | 1.950 | 700 | -0.08(-3.94%) |
Apr 22, 2009 | 2.050 | 2.060 | 2.030 | 2.030 | 10,700 | -0.02(-0.98%) |
Apr 21, 2009 | 2.070 | 2.100 | 2.050 | 2.050 | 4,427 | -0.02(-0.97%) |
Apr 20, 2009 | 2.050 | 2.070 | 1.970 | 2.070 | 3,162 | +0.02(+0.98%) |
Apr 17, 2009 | 2.000 | 2.050 | 2.000 | 2.050 | 3,900 | +0.08(+4.06%) |
Apr 16, 2009 | 1.950 | 2.000 | 1.950 | 1.970 | 5,566 | +0.07(+3.68%) |
Apr 15, 2009 | 1.880 | 1.930 | 1.880 | 1.900 | 2,200 | +0.02(+1.06%) |
Apr 14, 2009 | 1.690 | 2.000 | 1.690 | 1.880 | 5,400 | +0.24(+14.57%) |
Apr 13, 2009 | 1.510 | 1.800 | 1.510 | 1.641 | 8,995 | +0.12(+7.58%) |
Apr 09, 2009 | 1.450 | 1.600 | 1.450 | 1.525 | 4,760 | +0.08(+5.19%) |
Apr 08, 2009 | 1.550 | 1.550 | 1.430 | 1.450 | 3,800 | -0.07(-4.61%) |
Apr 07, 2009 | 1.560 | 1.560 | 1.370 | 1.520 | 5,745 | +0.10(+7.03%) |
Apr 06, 2009 | 1.520 | 1.520 | 1.370 | 1.420 | 6,629 | -0.15(-9.55%) |
Apr 03, 2009 | 1.620 | 1.820 | 1.570 | 1.570 | 2,500 | +0.07(+4.67%) |
Apr 02, 2009 | 1.650 | 1.690 | 1.320 | 1.500 | 10,177 | -0.12(-7.41%) |
Apr 01, 2009 | 1.600 | 1.620 | 1.600 | 1.620 | 400 | +0.02(+1.25%) |
Mar 31, 2009 | 1.360 | 1.650 | 1.360 | 1.600 | 3,900 | +0.24(+17.65%) |
Mar 30, 2009 | 1.360 | 1.360 | 1.360 | 1.360 | 200 | +0.05(+3.82%) |
Mar 26, 2009 | 1.400 | 1.400 | 1.230 | 1.310 | 2,000 | -0.18(-11.90%) |
Mar 25, 2009 | 1.450 | 1.500 | 1.450 | 1.487 | 5,475 | +0.04(+2.55%) |
Mar 24, 2009 | 1.300 | 1.500 | 1.250 | 1.450 | 9,461 | +0.11(+8.21%) |
Mar 23, 2009 | 1.300 | 1.340 | 1.250 | 1.340 | 4,500 | -0.00(-0.37%) |
Mar 19, 2009 | 1.240 | 1.345 | 1.240 | 1.345 | 300 | +0.10(+8.47%) |
Mar 17, 2009 | 1.260 | 1.240 | 1.240 | 1.240 | 200 | -0.04(-3.13%) |
Mar 16, 2009 | 1.340 | 1.340 | 1.247 | 1.280 | 1,250 | -0.06(-4.47%) |
Mar 13, 2009 | 1.260 | 1.340 | 1.260 | 1.340 | 0 | +0.08(+6.35%) |
Mar 12, 2009 | 1.260 | 1.300 | 1.240 | 1.260 | 1,720 | +0.00(+0.00%) |
Mar 11, 2009 | 1.260 | 1.260 | 1.260 | 1.260 | 0 | +0.00(+0.00%) |
Mar 10, 2009 | 1.340 | 1.340 | 1.260 | 1.260 | 2,150 | +0.00(+0.00%) |
Mar 09, 2009 | 1.300 | 1.300 | 1.260 | 1.260 | 1,776 | -0.08(-5.97%) |
Mar 06, 2009 | 1.340 | 1.340 | 1.340 | 1.340 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 1.340 | 1.340 | 1.340 | 1.340 | 1,925 | +0.02(+1.18%) |
Mar 04, 2009 | 1.320 | 1.324 | 1.324 | 1.324 | 0 | -0.08(-5.40%) |
Mar 02, 2009 | 1.400 | 1.400 | 1.400 | 1.400 | 100 | -0.01(-0.70%) |
Feb 27, 2009 | 1.530 | 1.800 | 1.240 | 1.410 | 0 | -0.17(-10.77%) |
Feb 26, 2009 | 1.580 | 1.580 | 1.580 | 1.580 | 100 | -0.05(-3.07%) |
Feb 25, 2009 | 1.530 | 1.630 | 1.530 | 1.630 | 1,100 | +0.15(+10.14%) |
Feb 24, 2009 | 1.550 | 1.550 | 1.470 | 1.480 | 7,058 | -0.07(-4.52%) |
Feb 23, 2009 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) |
Feb 20, 2009 | 1.420 | 1.550 | 1.420 | 1.550 | 700 | -0.01(-0.64%) |
Feb 19, 2009 | 1.560 | 1.560 | 1.560 | 1.560 | 1,000 | -0.02(-1.27%) |
Feb 18, 2009 | 1.600 | 1.600 | 1.580 | 1.580 | 2,100 | -0.02(-1.26%) |
Feb 17, 2009 | 1.600 | 1.600 | 1.600 | 1.600 | 200 | -0.09(-5.32%) |
Feb 13, 2009 | 1.650 | 1.690 | 1.600 | 1.690 | 1,379 | +0.04(+2.42%) |
Feb 11, 2009 | 1.650 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) |
Feb 10, 2009 | 1.670 | 1.670 | 1.650 | 1.650 | 2,030 | +0.00(+0.00%) |
Feb 09, 2009 | 1.630 | 1.650 | 1.630 | 1.650 | 1,270 | +0.04(+2.48%) |
Feb 06, 2009 | 1.810 | 1.820 | 1.560 | 1.610 | 3,300 | -0.21(-11.54%) |
Feb 05, 2009 | 1.800 | 1.820 | 1.800 | 1.820 | 3,100 | +0.12(+7.07%) |
Feb 04, 2009 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) |
Feb 03, 2009 | 1.700 | 1.810 | 1.700 | 1.700 | 781 | +0.08(+4.93%) |
Feb 02, 2009 | 1.640 | 1.700 | 1.610 | 1.620 | 3,125 | -0.18(-10.00%) |
Jan 30, 2009 | 1.800 | 1.806 | 1.800 | 1.800 | 0 | +0.07(+3.91%) |
Jan 29, 2009 | 1.730 | 1.732 | 1.732 | 1.732 | 0 | +0.00(+0.00%) |
Jan 28, 2009 | 1.732 | 1.732 | 1.732 | 1.732 | 410 | -0.07(-3.76%) |
Jan 27, 2009 | 1.650 | 1.800 | 1.650 | 1.800 | 5,600 | +0.13(+8.04%) |
Jan 26, 2009 | 1.670 | 1.666 | 1.666 | 1.666 | 0 | +0.00(+0.00%) |
Jan 23, 2009 | 1.630 | 1.750 | 1.630 | 1.666 | 5,448 | +0.05(+2.84%) |
Jan 22, 2009 | 1.620 | 1.630 | 1.620 | 1.620 | 10,125 | +0.00(+0.00%) |
Jan 21, 2009 | 1.620 | 1.620 | 1.620 | 1.620 | 1,500 | +0.00(+0.00%) |
Jan 20, 2009 | 1.610 | 1.630 | 1.610 | 1.620 | 6,200 | +0.07(+4.52%) |
Jan 16, 2009 | 1.440 | 1.550 | 1.440 | 1.550 | 300 | -0.08(-4.86%) |
Jan 15, 2009 | 1.600 | 1.629 | 1.600 | 1.629 | 1,095 | +0.03(+1.82%) |
Jan 14, 2009 | 1.550 | 1.600 | 1.550 | 1.600 | 925 | +0.10(+6.67%) |
Jan 13, 2009 | 1.550 | 1.550 | 1.500 | 1.500 | 1,200 | -0.10(-6.25%) |
Jan 12, 2009 | 1.600 | 1.600 | 1.600 | 1.600 | 6,651 | +0.05(+3.23%) |
Jan 09, 2009 | 1.600 | 1.600 | 1.550 | 1.550 | 900 | -0.03(-1.89%) |
Jan 08, 2009 | 1.580 | 1.580 | 1.580 | 1.580 | 0 | +0.00(+0.00%) |
Jan 07, 2009 | 1.600 | 1.600 | 1.500 | 1.580 | 6,505 | -0.06(-3.66%) |
Jan 06, 2009 | 1.640 | 1.640 | 1.640 | 1.640 | 0 | +0.00(+0.00%) |
Jan 05, 2009 | 1.550 | 1.640 | 1.550 | 1.640 | 1,938 | +0.16(+11.04%) |
Jan 01, 2009 | 1.477 | 1.477 | 1.477 | 0 | +0.00(+0.00%) | |
Dec 31, 2008 | 1.450 | 1.477 | 1.450 | 1.477 | 3,000 | +0.02(+1.44%) |
Dec 30, 2008 | 1.640 | 1.650 | 1.400 | 1.456 | 17,680 | -0.14(-9.00%) |
Dec 29, 2008 | 1.530 | 1.600 | 1.530 | 1.600 | 7,598 | +0.07(+4.58%) |
Dec 26, 2008 | 1.450 | 1.750 | 1.450 | 1.530 | 16,129 | +0.10(+6.99%) |
Dec 24, 2008 | 1.320 | 1.500 | 1.320 | 1.430 | 5,048 | +0.04(+2.88%) |
Dec 23, 2008 | 1.380 | 1.440 | 1.280 | 1.390 | 11,834 | +0.12(+9.45%) |
Dec 22, 2008 | 1.270 | 1.290 | 1.270 | 1.270 | 6,385 | -0.08(-5.93%) |
Dec 19, 2008 | 1.150 | 1.500 | 1.100 | 1.350 | 16,466 | +0.10(+8.00%) |
Dec 18, 2008 | 1.090 | 1.250 | 1.080 | 1.250 | 4,750 | +0.17(+15.74%) |
Dec 17, 2008 | 1.340 | 1.340 | 1.060 | 1.080 | 5,650 | -0.18(-14.29%) |
Dec 16, 2008 | 1.172 | 1.260 | 1.160 | 1.260 | 8,654 | +0.08(+6.78%) |
Dec 15, 2008 | 1.060 | 1.360 | 1.050 | 1.180 | 9,050 | +0.08(+7.27%) |
Dec 12, 2008 | 1.040 | 1.104 | 1.000 | 1.100 | 0 | -0.03(-2.65%) |
Dec 11, 2008 | 0.9700 | 1.170 | 0.9700 | 1.130 | 5,577 | +0.14(+14.14%) |
Dec 10, 2008 | 0.9800 | 1.010 | 0.9800 | 0.9900 | 3,735 | +0.01(+1.02%) |
Dec 09, 2008 | 0.9200 | 1.050 | 0.9200 | 0.9800 | 5,004 | -0.03(-2.97%) |
Dec 08, 2008 | 0.9400 | 1.170 | 0.9400 | 1.010 | 6,700 | +0.03(+3.06%) |
Dec 05, 2008 | 1.000 | 1.082 | 0.9800 | 0.9800 | 24,150 | -0.16(-14.04%) |
Dec 04, 2008 | 1.050 | 1.160 | 1.010 | 1.140 | 20,942 | +0.12(+11.76%) |
Dec 03, 2008 | 1.020 | 1.100 | 1.000 | 1.020 | 15,734 | -0.07(-6.42%) |
Dec 02, 2008 | 1.150 | 1.150 | 1.010 | 1.090 | 24,800 | -0.01(-0.91%) |
Dec 01, 2008 | 1.120 | 1.210 | 1.100 | 1.100 | 9,537 | -0.15(-12.00%) |
Nov 28, 2008 | 1.250 | 1.250 | 1.250 | 1.250 | 750 | -0.13(-9.42%) |
Nov 26, 2008 | 1.380 | 1.380 | 1.380 | 1.380 | 6,957 | +0.00(+0.00%) |
Nov 25, 2008 | 1.370 | 1.380 | 1.370 | 1.380 | 5,000 | -0.01(-0.72%) |
Nov 24, 2008 | 1.300 | 1.650 | 1.090 | 1.390 | 11,600 | +0.19(+15.83%) |
Nov 21, 2008 | 1.100 | 1.200 | 1.050 | 1.200 | 3,850 | +0.09(+8.11%) |
Nov 20, 2008 | 1.250 | 1.400 | 1.110 | 1.110 | 12,350 | -0.19(-14.62%) |
Nov 19, 2008 | 1.470 | 1.470 | 1.300 | 1.300 | 6,800 | -0.10(-7.14%) |
Nov 18, 2008 | 1.400 | 1.400 | 1.260 | 1.400 | 3,650 | -0.10(-6.67%) |
Nov 17, 2008 | 1.800 | 1.800 | 1.500 | 1.500 | 12,949 | -0.14(-8.54%) |
Nov 14, 2008 | 1.660 | 1.660 | 1.640 | 1.640 | 0 | +0.00(+0.00%) |
Nov 13, 2008 | 1.650 | 1.650 | 1.520 | 1.640 | 3,038 | -0.01(-0.61%) |
Nov 12, 2008 | 1.810 | 1.810 | 1.650 | 1.650 | 1,700 | +0.00(+0.00%) |
Nov 11, 2008 | 1.660 | 1.660 | 1.650 | 1.650 | 562 | -0.13(-7.30%) |
Nov 10, 2008 | 1.980 | 1.980 | 1.650 | 1.780 | 1,262 | -0.01(-0.56%) |
Nov 07, 2008 | 1.700 | 1.930 | 1.700 | 1.790 | 5,170 | +0.14(+8.48%) |
Nov 06, 2008 | 1.800 | 1.840 | 1.650 | 1.650 | 1,612 | -0.10(-5.71%) |
Nov 05, 2008 | 1.800 | 1.800 | 1.750 | 1.750 | 500 | -0.01(-0.57%) |
Nov 04, 2008 | 1.830 | 1.830 | 1.750 | 1.760 | 2,700 | +0.01(+0.57%) |
Nov 03, 2008 | 1.500 | 1.750 | 1.500 | 1.750 | 2,323 | +0.10(+6.06%) |
Oct 31, 2008 | 1.500 | 1.650 | 1.500 | 1.650 | 0 | -0.09(-5.17%) |
Oct 30, 2008 | 1.800 | 1.850 | 1.740 | 1.740 | 5,660 | -0.06(-3.33%) |
Oct 29, 2008 | 1.700 | 1.800 | 1.600 | 1.800 | 1,499 | +0.10(+5.88%) |
Oct 28, 2008 | 1.790 | 1.790 | 1.650 | 1.700 | 2,800 | -0.09(-5.03%) |
Oct 27, 2008 | 1.790 | 1.790 | 1.790 | 1.790 | 300 | +0.04(+2.29%) |
Oct 24, 2008 | 1.750 | 1.750 | 1.680 | 1.750 | 5,218 | -0.01(-0.85%) |
Oct 23, 2008 | 1.950 | 1.980 | 1.760 | 1.765 | 9,730 | -0.04(-1.94%) |
Oct 22, 2008 | 1.970 | 1.970 | 1.800 | 1.800 | 2,798 | -0.04(-2.17%) |
Oct 21, 2008 | 1.760 | 1.840 | 1.600 | 1.840 | 6,438 | +0.24(+15.00%) |
Oct 20, 2008 | 1.640 | 1.640 | 1.600 | 1.600 | 950 | +0.10(+6.67%) |
Oct 17, 2008 | 1.594 | 1.600 | 1.500 | 1.500 | 0 | -0.06(-3.85%) |
Oct 16, 2008 | 1.650 | 1.650 | 1.550 | 1.560 | 1,870 | +0.05(+3.31%) |
Oct 15, 2008 | 1.550 | 1.750 | 1.500 | 1.510 | 10,500 | -0.31(-17.03%) |
Oct 14, 2008 | 2.100 | 2.100 | 1.700 | 1.820 | 16,977 | -0.20(-9.90%) |
Oct 13, 2008 | 1.690 | 2.080 | 1.690 | 2.020 | 9,864 | +0.46(+29.49%) |
Oct 10, 2008 | 2.110 | 2.110 | 1.510 | 1.560 | 16,596 | -0.74(-32.17%) |
Oct 09, 2008 | 2.520 | 2.520 | 2.300 | 2.300 | 1,500 | -0.20(-8.00%) |
Oct 08, 2008 | 1.880 | 2.520 | 1.755 | 2.500 | 12,510 | +0.15(+6.38%) |
Oct 07, 2008 | 2.520 | 2.520 | 2.350 | 2.350 | 5,030 | -0.16(-6.37%) |
Oct 06, 2008 | 3.000 | 3.000 | 2.500 | 2.510 | 10,682 | -0.39(-13.45%) |
Oct 03, 2008 | 2.700 | 2.900 | 2.700 | 2.900 | 0 | +0.30(+11.54%) |
Oct 02, 2008 | 3.000 | 3.000 | 2.600 | 2.600 | 4,064 | -0.40(-13.33%) |
Oct 01, 2008 | 3.210 | 3.300 | 3.000 | 3.000 | 5,651 | -0.25(-7.69%) |
Sep 30, 2008 | 3.420 | 3.650 | 3.250 | 3.250 | 3,246 | -0.50(-13.33%) |
Sep 29, 2008 | 3.750 | 3.750 | 3.250 | 3.750 | 3,599 | -0.13(-3.35%) |
Sep 26, 2008 | 3.600 | 3.970 | 3.410 | 3.880 | 0 | -0.05(-1.27%) |
Sep 25, 2008 | 3.980 | 3.980 | 3.800 | 3.930 | 600 | +0.06(+1.55%) |
Sep 24, 2008 | 3.700 | 3.870 | 3.550 | 3.870 | 918 | +0.02(+0.52%) |
Sep 23, 2008 | 3.630 | 3.850 | 3.590 | 3.850 | 2,000 | +0.15(+4.05%) |
Sep 22, 2008 | 3.640 | 3.990 | 3.640 | 3.700 | 1,650 | -0.29(-7.27%) |
Sep 19, 2008 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | +0.01(+0.25%) |
Sep 18, 2008 | 3.820 | 3.980 | 3.800 | 3.980 | 2,800 | -0.01(-0.25%) |
Sep 17, 2008 | 3.950 | 3.990 | 3.650 | 3.990 | 2,700 | +0.04(+1.01%) |
Sep 16, 2008 | 3.670 | 4.150 | 3.670 | 3.950 | 2,028 | -0.04(-1.00%) |
Sep 15, 2008 | 3.800 | 4.030 | 3.800 | 3.990 | 1,455 | +0.07(+1.79%) |
Sep 12, 2008 | 4.120 | 4.120 | 3.920 | 3.920 | 800 | -0.35(-8.20%) |
Sep 11, 2008 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | +0.00(+0.00%) |
Sep 10, 2008 | 4.200 | 4.270 | 4.050 | 4.270 | 1,100 | -0.01(-0.23%) |
Sep 09, 2008 | 4.200 | 4.400 | 3.880 | 4.280 | 1,750 | +0.03(+0.71%) |
Sep 08, 2008 | 4.300 | 4.340 | 4.250 | 4.250 | 3,072 | -0.10(-2.30%) |
Sep 05, 2008 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | -0.12(-2.68%) |
Sep 04, 2008 | 4.490 | 4.490 | 4.350 | 4.470 | 500 | -0.03(-0.67%) |
Sep 03, 2008 | 4.500 | 4.500 | 4.500 | 4.500 | 250 | +0.05(+1.12%) |
Sep 02, 2008 | 4.250 | 4.450 | 4.150 | 4.450 | 1,100 | +0.15(+3.49%) |
Aug 29, 2008 | 4.400 | 4.400 | 4.300 | 4.300 | 0 | -0.18(-4.02%) |
Aug 28, 2008 | 4.480 | 4.480 | 4.480 | 4.480 | 200 | +0.04(+0.90%) |
Aug 27, 2008 | 4.150 | 4.500 | 4.150 | 4.440 | 4,300 | +0.25(+5.97%) |
Aug 26, 2008 | 4.200 | 4.200 | 4.028 | 4.190 | 805 | -0.01(-0.24%) |
Aug 25, 2008 | 4.050 | 4.200 | 4.050 | 4.200 | 300 | -0.02(-0.47%) |
Aug 22, 2008 | 3.990 | 4.240 | 3.970 | 4.220 | 2,100 | +0.12(+2.93%) |
Aug 21, 2008 | 4.000 | 4.100 | 4.000 | 4.100 | 200 | +0.11(+2.76%) |
Aug 20, 2008 | 4.050 | 4.050 | 3.920 | 3.990 | 400 | +0.00(+0.00%) |
Aug 19, 2008 | 3.650 | 4.050 | 3.650 | 3.990 | 7,515 | -0.01(-0.21%) |
Aug 18, 2008 | 3.800 | 4.080 | 3.690 | 3.998 | 6,050 | +0.30(+8.07%) |
Aug 15, 2008 | 4.100 | 4.250 | 3.700 | 3.700 | 0 | -0.30(-7.50%) |
Aug 14, 2008 | 4.200 | 4.200 | 4.000 | 4.000 | 5,800 | -0.13(-3.15%) |
Aug 13, 2008 | 3.900 | 4.130 | 3.900 | 4.130 | 3,700 | +0.33(+8.68%) |
Aug 12, 2008 | 3.640 | 3.850 | 3.640 | 3.800 | 1,023 | -0.19(-4.76%) |
Aug 11, 2008 | 4.050 | 4.170 | 3.950 | 3.990 | 900 | -0.16(-3.86%) |
Aug 08, 2008 | 3.900 | 4.150 | 3.410 | 4.150 | 16,100 | +0.00(+0.00%) |
Aug 07, 2008 | 4.000 | 4.200 | 3.800 | 4.150 | 1,900 | -0.10(-2.35%) |
Aug 06, 2008 | 4.050 | 4.250 | 3.950 | 4.250 | 9,600 | +0.03(+0.71%) |
Aug 05, 2008 | 4.220 | 4.220 | 4.220 | 4.220 | 0 | +0.00(+0.00%) |
Aug 04, 2008 | 4.050 | 4.300 | 3.850 | 4.220 | 3,000 | +0.22(+5.50%) |
Aug 01, 2008 | 3.910 | 4.000 | 3.890 | 4.000 | 300 | +0.03(+0.76%) |
Jul 31, 2008 | 3.525 | 3.970 | 3.525 | 3.970 | 2,700 | +0.51(+14.74%) |
Jul 30, 2008 | 3.500 | 3.860 | 3.300 | 3.460 | 6,142 | -0.04(-1.14%) |
Jul 29, 2008 | 3.500 | 4.150 | 3.500 | 3.500 | 6,477 | -0.46(-11.62%) |
Jul 28, 2008 | 3.960 | 3.960 | 3.960 | 3.960 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 3.960 | 3.990 | 3.960 | 3.960 | 600 | -0.03(-0.75%) |
Jul 24, 2008 | 4.000 | 4.000 | 3.960 | 3.990 | 450 | -0.01(-0.25%) |
Jul 23, 2008 | 3.860 | 4.000 | 3.860 | 4.000 | 1,600 | +0.03(+0.76%) |
Jul 22, 2008 | 3.990 | 3.990 | 3.970 | 3.970 | 700 | +0.02(+0.51%) |
Jul 21, 2008 | 3.940 | 4.000 | 3.940 | 3.950 | 2,106 | +0.01(+0.25%) |
Jul 18, 2008 | 3.700 | 4.000 | 3.550 | 3.940 | 9,466 | +0.09(+2.34%) |
Jul 17, 2008 | 3.800 | 3.850 | 3.750 | 3.850 | 2,295 | +0.00(+0.00%) |
Jul 16, 2008 | 3.790 | 3.850 | 3.790 | 3.850 | 600 | +0.17(+4.62%) |
Jul 15, 2008 | 3.600 | 3.680 | 3.500 | 3.680 | 2,500 | +0.00(+0.00%) |
Jul 14, 2008 | 3.390 | 3.700 | 3.390 | 3.680 | 822 | -0.05(-1.24%) |
Jul 11, 2008 | 3.500 | 3.740 | 3.500 | 3.726 | 3,425 | -0.12(-3.21%) |
Jul 10, 2008 | 3.850 | 3.850 | 3.600 | 3.850 | 2,800 | +0.10(+2.67%) |
Jul 09, 2008 | 3.510 | 3.880 | 3.510 | 3.750 | 5,936 | -0.10(-2.60%) |
Jul 08, 2008 | 3.799 | 3.850 | 3.770 | 3.850 | 4,125 | -0.05(-1.28%) |
Jul 07, 2008 | 3.830 | 4.100 | 3.830 | 3.900 | 4,375 | -0.30(-7.14%) |
Jul 04, 2008 | 4.150 | 4.200 | 4.100 | 4.200 | 400 | +0.00(+0.00%) |
Jul 03, 2008 | 4.150 | 4.200 | 4.100 | 4.200 | 400 | -0.10(-2.33%) |
Jul 02, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Jul 01, 2008 | 4.350 | 4.350 | 4.000 | 4.300 | 4,300 | -0.03(-0.69%) |
Jun 30, 2008 | 4.010 | 4.450 | 4.010 | 4.330 | 7,516 | -0.07(-1.59%) |
Jun 27, 2008 | 4.400 | 4.400 | 4.400 | 4.400 | 415 | -0.04(-0.90%) |
Jun 26, 2008 | 4.365 | 4.440 | 4.365 | 4.440 | 600 | -0.01(-0.22%) |
Jun 25, 2008 | 4.400 | 4.450 | 4.400 | 4.450 | 1,630 | +0.02(+0.45%) |
Jun 24, 2008 | 4.450 | 4.450 | 4.250 | 4.430 | 2,938 | -0.07(-1.56%) |
Jun 23, 2008 | 4.600 | 4.680 | 4.250 | 4.500 | 6,200 | -0.18(-3.85%) |
Jun 20, 2008 | 4.600 | 4.680 | 4.550 | 4.680 | 3,957 | +0.03(+0.65%) |
Jun 19, 2008 | 4.650 | 4.650 | 4.650 | 4.650 | 816 | +0.14(+3.10%) |
Jun 18, 2008 | 4.750 | 4.750 | 4.510 | 4.510 | 1,000 | -0.14(-3.01%) |
Jun 17, 2008 | 4.750 | 4.750 | 4.630 | 4.650 | 1,526 | -0.04(-0.85%) |
Jun 16, 2008 | 4.650 | 4.700 | 4.500 | 4.690 | 800 | -0.06(-1.26%) |
Jun 13, 2008 | 4.450 | 4.960 | 4.450 | 4.750 | 8,391 | -0.09(-1.96%) |
Jun 12, 2008 | 4.910 | 4.950 | 4.600 | 4.845 | 6,113 | -0.14(-2.71%) |
Jun 11, 2008 | 5.000 | 5.010 | 4.850 | 4.980 | 4,775 | +0.03(+0.61%) |
Jun 10, 2008 | 4.300 | 5.500 | 4.270 | 4.950 | 30,658 | +0.65(+15.12%) |
Jun 09, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 615 | +0.00(+0.00%) |
Jun 06, 2008 | 4.430 | 4.430 | 4.200 | 4.300 | 3,350 | +0.00(+0.00%) |
Jun 05, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 3,360 | +0.00(+0.00%) |
Jun 04, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 500 | +0.02(+0.47%) |
Jun 03, 2008 | 4.200 | 4.280 | 4.110 | 4.280 | 1,300 | -0.01(-0.21%) |
Jun 02, 2008 | 4.300 | 4.300 | 4.200 | 4.289 | 1,325 | -0.01(-0.26%) |
May 30, 2008 | 4.200 | 4.300 | 4.150 | 4.300 | 2,637 | +0.05(+1.18%) |
May 29, 2008 | 4.270 | 4.400 | 4.250 | 4.250 | 5,315 | -0.20(-4.49%) |
May 28, 2008 | 4.520 | 4.520 | 4.300 | 4.450 | 1,600 | -0.04(-0.89%) |
May 27, 2008 | 4.400 | 4.490 | 4.250 | 4.490 | 4,600 | +0.12(+2.75%) |
May 26, 2008 | 4.140 | 4.510 | 4.140 | 4.370 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.140 | 4.510 | 4.140 | 4.370 | 7,453 | -0.14(-3.10%) |
May 22, 2008 | 4.400 | 4.550 | 4.400 | 4.510 | 2,275 | +0.06(+1.35%) |
May 21, 2008 | 4.460 | 4.460 | 4.450 | 4.450 | 200 | -0.10(-2.20%) |
May 20, 2008 | 4.570 | 4.570 | 4.540 | 4.550 | 1,200 | +0.02(+0.53%) |
May 19, 2008 | 4.450 | 4.526 | 4.400 | 4.526 | 1,380 | +0.09(+1.94%) |
May 16, 2008 | 4.500 | 4.660 | 4.440 | 4.440 | 5,700 | -0.16(-3.48%) |
May 15, 2008 | 4.640 | 4.670 | 4.600 | 4.600 | 1,480 | -0.10(-2.13%) |
May 14, 2008 | 4.941 | 4.941 | 4.700 | 4.700 | 4,860 | -0.20(-4.08%) |
May 13, 2008 | 4.800 | 4.930 | 4.680 | 4.900 | 3,620 | +0.01(+0.20%) |
May 12, 2008 | 4.950 | 5.100 | 4.400 | 4.890 | 13,645 | -0.11(-2.20%) |
May 09, 2008 | 5.050 | 5.050 | 4.950 | 5.000 | 1,549 | +0.00(+0.00%) |
May 08, 2008 | 5.200 | 5.274 | 5.000 | 5.000 | 6,859 | -0.25(-4.76%) |
May 07, 2008 | 5.250 | 5.250 | 5.250 | 5.250 | 600 | +0.10(+1.94%) |
May 06, 2008 | 5.150 | 5.150 | 5.050 | 5.150 | 1,000 | +0.00(+0.00%) |
May 05, 2008 | 5.210 | 5.210 | 5.000 | 5.150 | 2,124 | -0.05(-0.96%) |
May 02, 2008 | 5.100 | 5.244 | 5.000 | 5.200 | 4,400 | +0.20(+4.00%) |