Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.601 | 3.966 | 3.601 | 3.663 | 794,818 | +0.06(+1.73%) |
Apr 29, 2009 | 3.530 | 3.739 | 3.374 | 3.601 | 393,451 | +0.12(+3.45%) |
Apr 28, 2009 | 3.218 | 3.530 | 3.138 | 3.481 | 451,681 | +0.20(+6.25%) |
Apr 27, 2009 | 3.169 | 3.311 | 3.116 | 3.276 | 336,649 | +0.02(+0.55%) |
Apr 24, 2009 | 3.214 | 3.330 | 3.183 | 3.258 | 520,316 | +0.07(+2.09%) |
Apr 23, 2009 | 2.991 | 3.232 | 2.827 | 3.192 | 193,007 | +0.21(+7.17%) |
Apr 22, 2009 | 2.831 | 2.996 | 2.818 | 2.978 | 1,394,341 | +0.08(+2.77%) |
Apr 21, 2009 | 2.698 | 2.902 | 2.698 | 2.898 | 172,454 | +0.18(+6.55%) |
Apr 20, 2009 | 2.733 | 2.889 | 2.689 | 2.720 | 137,341 | -0.09(-3.17%) |
Apr 17, 2009 | 2.889 | 2.889 | 2.697 | 2.809 | 528,767 | -0.06(-2.17%) |
Apr 16, 2009 | 2.791 | 2.916 | 2.729 | 2.871 | 172,811 | +0.09(+3.20%) |
Apr 15, 2009 | 2.675 | 2.795 | 2.675 | 2.782 | 154,269 | +0.08(+2.80%) |
Apr 14, 2009 | 2.733 | 2.782 | 2.560 | 2.706 | 159,705 | -0.09(-3.18%) |
Apr 13, 2009 | 2.778 | 2.827 | 2.738 | 2.795 | 385,133 | -0.07(-2.33%) |
Apr 09, 2009 | 2.738 | 2.951 | 2.689 | 2.862 | 474,662 | +0.21(+8.07%) |
Apr 08, 2009 | 2.568 | 2.662 | 2.284 | 2.649 | 348,043 | +0.08(+3.12%) |
Apr 07, 2009 | 2.840 | 2.893 | 2.564 | 2.568 | 402,797 | -0.34(-11.64%) |
Apr 06, 2009 | 2.938 | 2.938 | 2.733 | 2.907 | 150,108 | -0.07(-2.39%) |
Apr 03, 2009 | 2.978 | 3.049 | 2.911 | 2.978 | 148,976 | -0.02(-0.59%) |
Apr 02, 2009 | 2.791 | 3.152 | 2.791 | 2.996 | 208,807 | +0.30(+11.24%) |
Apr 01, 2009 | 2.564 | 2.729 | 2.497 | 2.693 | 135,122 | +0.08(+3.07%) |
Mar 31, 2009 | 2.604 | 2.751 | 2.462 | 2.613 | 188,128 | +0.06(+2.26%) |
Mar 30, 2009 | 2.747 | 2.804 | 2.497 | 2.555 | 175,743 | -0.59(-18.70%) |
Mar 26, 2009 | 3.071 | 3.200 | 3.040 | 3.143 | 160,656 | +0.13(+4.28%) |
Mar 25, 2009 | 2.889 | 3.080 | 2.733 | 3.014 | 172,129 | +0.15(+5.29%) |
Mar 24, 2009 | 3.080 | 3.116 | 2.844 | 2.862 | 158,387 | -0.28(-9.05%) |
Mar 23, 2009 | 3.000 | 3.160 | 2.444 | 3.147 | 291,802 | +0.45(+16.86%) |
Mar 20, 2009 | 2.693 | 2.804 | 2.617 | 2.693 | 331,203 | +0.11(+4.13%) |
Mar 19, 2009 | 2.675 | 2.747 | 2.457 | 2.586 | 234,556 | -0.30(-10.48%) |
Mar 18, 2009 | 2.889 | 2.942 | 2.689 | 2.889 | 183,460 | -0.01(-0.31%) |
Mar 17, 2009 | 2.715 | 2.898 | 2.622 | 2.898 | 151,346 | +0.16(+6.03%) |
Mar 16, 2009 | 2.729 | 2.813 | 2.653 | 2.733 | 226,350 | +0.03(+0.99%) |
Mar 13, 2009 | 2.844 | 2.978 | 2.635 | 2.706 | 215,574 | -0.08(-2.72%) |
Mar 12, 2009 | 2.159 | 2.831 | 2.159 | 2.782 | 252,477 | +0.62(+28.60%) |
Mar 11, 2009 | 2.181 | 2.203 | 2.119 | 2.163 | 79,377 | -0.00(-0.21%) |
Mar 10, 2009 | 2.057 | 2.284 | 2.057 | 2.168 | 229,506 | +0.18(+8.95%) |
Mar 09, 2009 | 1.954 | 2.032 | 1.878 | 1.990 | 226,586 | +0.00(+0.22%) |
Mar 06, 2009 | 2.025 | 2.092 | 1.923 | 1.985 | 127,987 | -0.02(-1.11%) |
Mar 05, 2009 | 2.057 | 2.123 | 2.003 | 2.008 | 106,135 | -0.12(-5.45%) |
Mar 04, 2009 | 2.052 | 2.146 | 2.003 | 2.123 | 129,861 | -0.02(-1.04%) |
Mar 02, 2009 | 2.284 | 2.315 | 2.132 | 2.146 | 257,911 | -0.19(-8.02%) |
Feb 27, 2009 | 2.364 | 2.506 | 2.132 | 2.333 | 357,945 | -0.08(-3.50%) |
Feb 26, 2009 | 2.689 | 2.729 | 2.413 | 2.417 | 232,025 | -0.25(-9.35%) |
Feb 25, 2009 | 2.675 | 2.849 | 2.462 | 2.666 | 326,474 | -0.02(-0.83%) |
Feb 24, 2009 | 2.506 | 2.884 | 2.506 | 2.689 | 309,774 | +0.22(+8.83%) |
Feb 23, 2009 | 2.644 | 2.644 | 2.390 | 2.471 | 219,530 | -0.15(-5.77%) |
Feb 20, 2009 | 2.564 | 2.675 | 2.483 | 2.622 | 152,090 | -0.01(-0.34%) |
Feb 19, 2009 | 2.738 | 2.764 | 2.577 | 2.631 | 88,586 | -0.08(-2.80%) |
Feb 18, 2009 | 2.849 | 2.849 | 2.573 | 2.706 | 100,247 | -0.10(-3.64%) |
Feb 17, 2009 | 2.889 | 2.987 | 2.778 | 2.809 | 162,048 | -0.22(-7.21%) |
Feb 13, 2009 | 2.880 | 3.125 | 2.880 | 3.027 | 92,964 | +0.14(+4.94%) |
Feb 12, 2009 | 2.729 | 2.911 | 2.729 | 2.884 | 65,406 | -0.03(-1.07%) |
Feb 11, 2009 | 2.782 | 2.951 | 2.755 | 2.916 | 194,517 | +0.16(+5.99%) |
Feb 10, 2009 | 3.040 | 3.120 | 2.711 | 2.751 | 121,784 | -0.30(-9.91%) |
Feb 09, 2009 | 3.138 | 3.138 | 2.933 | 3.054 | 104,450 | -0.12(-3.65%) |
Feb 06, 2009 | 2.947 | 3.240 | 2.907 | 3.169 | 398,798 | +0.21(+7.07%) |
Feb 05, 2009 | 2.528 | 3.054 | 2.528 | 2.960 | 362,859 | +0.42(+16.46%) |
Feb 04, 2009 | 2.698 | 2.782 | 2.542 | 2.542 | 107,769 | -0.15(-5.46%) |
Feb 03, 2009 | 2.613 | 2.769 | 2.577 | 2.689 | 127,014 | +0.10(+3.78%) |
Feb 02, 2009 | 2.333 | 2.626 | 2.301 | 2.591 | 248,271 | +0.25(+10.65%) |
Jan 30, 2009 | 2.684 | 2.684 | 2.341 | 2.341 | 162,439 | -0.27(-10.24%) |
Jan 29, 2009 | 2.747 | 2.760 | 2.586 | 2.608 | 136,892 | -0.17(-6.09%) |
Jan 28, 2009 | 2.640 | 2.893 | 2.568 | 2.778 | 145,732 | +0.18(+7.03%) |
Jan 27, 2009 | 2.760 | 2.840 | 2.466 | 2.595 | 246,124 | -0.16(-5.82%) |
Jan 26, 2009 | 2.782 | 2.827 | 2.564 | 2.755 | 198,931 | +0.14(+5.45%) |
Jan 23, 2009 | 2.573 | 2.773 | 2.497 | 2.613 | 190,943 | -0.01(-0.51%) |
Jan 22, 2009 | 2.640 | 2.791 | 2.515 | 2.626 | 118,307 | -0.07(-2.64%) |
Jan 21, 2009 | 2.689 | 2.778 | 2.608 | 2.698 | 148,790 | +0.04(+1.68%) |
Jan 20, 2009 | 2.974 | 2.996 | 2.653 | 2.653 | 232,530 | -0.38(-12.48%) |
Jan 16, 2009 | 3.005 | 3.054 | 2.724 | 3.031 | 363,407 | +0.05(+1.64%) |
Jan 15, 2009 | 2.782 | 3.005 | 2.684 | 2.982 | 348,077 | +0.20(+7.37%) |
Jan 14, 2009 | 3.014 | 3.031 | 2.698 | 2.778 | 355,535 | -0.35(-11.11%) |
Jan 13, 2009 | 3.152 | 3.396 | 3.036 | 3.125 | 270,002 | -0.03(-0.85%) |
Jan 12, 2009 | 3.063 | 3.236 | 3.063 | 3.152 | 272,147 | +0.08(+2.46%) |
Jan 09, 2009 | 3.276 | 3.334 | 3.054 | 3.076 | 465,375 | -0.23(-6.87%) |
Jan 08, 2009 | 3.067 | 3.330 | 2.858 | 3.303 | 488,568 | +0.53(+19.29%) |
Jan 07, 2009 | 3.005 | 3.098 | 2.747 | 2.769 | 325,838 | -0.29(-9.46%) |
Jan 06, 2009 | 2.747 | 3.120 | 2.693 | 3.058 | 294,837 | +0.31(+11.16%) |
Jan 05, 2009 | 2.577 | 2.755 | 2.373 | 2.751 | 217,717 | +0.19(+7.48%) |
Jan 02, 2009 | 2.319 | 2.644 | 2.319 | 2.560 | 185,691 | +0.24(+10.36%) |
Dec 31, 2008 | 2.190 | 2.373 | 2.190 | 2.319 | 242,985 | +0.14(+6.33%) |
Dec 30, 2008 | 2.239 | 2.315 | 2.043 | 2.181 | 501,218 | -0.04(-1.61%) |
Dec 29, 2008 | 2.368 | 2.444 | 2.195 | 2.217 | 172,133 | -0.16(-6.57%) |
Dec 26, 2008 | 2.381 | 2.457 | 2.328 | 2.373 | 236,158 | +0.00(+0.00%) |
Dec 24, 2008 | 2.221 | 2.457 | 2.221 | 2.373 | 166,330 | +0.16(+7.03%) |
Dec 23, 2008 | 2.417 | 2.426 | 2.208 | 2.217 | 151,640 | -0.18(-7.44%) |
Dec 22, 2008 | 2.657 | 2.657 | 2.275 | 2.395 | 224,063 | -0.26(-9.88%) |
Dec 19, 2008 | 2.341 | 2.662 | 2.243 | 2.657 | 1,051,267 | +0.39(+17.06%) |
Dec 18, 2008 | 2.252 | 2.439 | 2.252 | 2.270 | 229,390 | +0.05(+2.20%) |
Dec 17, 2008 | 2.097 | 2.230 | 2.079 | 2.221 | 283,748 | +0.09(+4.18%) |
Dec 16, 2008 | 2.070 | 2.190 | 1.976 | 2.132 | 485,093 | +0.11(+5.51%) |
Dec 15, 2008 | 2.123 | 2.159 | 1.923 | 2.021 | 292,909 | -0.09(-4.42%) |
Dec 12, 2008 | 1.821 | 2.119 | 1.812 | 2.114 | 453,175 | +0.23(+12.03%) |
Dec 11, 2008 | 1.985 | 2.088 | 1.807 | 1.887 | 491,388 | -0.12(-6.19%) |
Dec 10, 2008 | 1.999 | 2.146 | 1.861 | 2.012 | 277,083 | +0.04(+2.03%) |
Dec 09, 2008 | 2.132 | 2.252 | 1.914 | 1.972 | 336,808 | -0.20(-9.22%) |
Dec 08, 2008 | 2.003 | 2.266 | 2.003 | 2.172 | 215,695 | +0.19(+9.66%) |
Dec 05, 2008 | 1.856 | 1.981 | 1.781 | 1.981 | 422,314 | +0.10(+5.20%) |
Dec 04, 2008 | 1.803 | 1.990 | 1.749 | 1.883 | 376,382 | +0.08(+4.19%) |
Dec 03, 2008 | 1.830 | 1.963 | 1.598 | 1.807 | 431,833 | +0.12(+7.12%) |
Dec 02, 2008 | 1.513 | 1.692 | 1.491 | 1.687 | 1,356,775 | +0.21(+14.50%) |
Dec 01, 2008 | 1.643 | 1.723 | 1.464 | 1.473 | 303,481 | -0.21(-12.67%) |
Nov 28, 2008 | 1.776 | 1.776 | 1.611 | 1.687 | 352,832 | +0.03(+1.61%) |
Nov 26, 2008 | 1.576 | 1.718 | 1.473 | 1.660 | 1,046,023 | +0.11(+7.18%) |
Nov 25, 2008 | 1.518 | 1.554 | 1.460 | 1.549 | 254,995 | +0.06(+4.19%) |
Nov 24, 2008 | 1.545 | 1.554 | 1.429 | 1.487 | 581,596 | +0.02(+1.21%) |
Nov 21, 2008 | 1.505 | 1.505 | 1.344 | 1.469 | 687,806 | +0.00(+0.00%) |
Nov 20, 2008 | 1.660 | 1.669 | 1.451 | 1.469 | 730,307 | -0.18(-10.81%) |
Nov 19, 2008 | 1.745 | 1.821 | 1.647 | 1.647 | 521,062 | -0.09(-5.37%) |
Nov 18, 2008 | 1.727 | 1.763 | 1.678 | 1.740 | 350,611 | +0.04(+2.09%) |
Nov 17, 2008 | 1.709 | 1.765 | 1.675 | 1.705 | 835,744 | -0.02(-1.03%) |
Nov 14, 2008 | 1.732 | 1.792 | 1.678 | 1.723 | 717,208 | -0.01(-0.77%) |
Nov 13, 2008 | 1.727 | 1.781 | 1.674 | 1.736 | 1,501,703 | -0.02(-1.02%) |
Nov 12, 2008 | 1.745 | 1.794 | 1.732 | 1.754 | 510,015 | -0.03(-1.50%) |
Nov 11, 2008 | 1.772 | 1.887 | 1.714 | 1.781 | 359,970 | -0.00(-0.25%) |
Nov 10, 2008 | 1.972 | 1.979 | 1.763 | 1.785 | 356,166 | -0.12(-6.31%) |
Nov 07, 2008 | 1.923 | 1.923 | 1.812 | 1.905 | 351,255 | +0.03(+1.66%) |
Nov 06, 2008 | 1.945 | 1.963 | 1.821 | 1.874 | 1,636,653 | -0.08(-4.32%) |
Nov 05, 2008 | 2.457 | 2.493 | 1.927 | 1.959 | 620,642 | -0.54(-21.71%) |
Nov 04, 2008 | 2.791 | 2.791 | 2.457 | 2.502 | 368,596 | -0.18(-6.80%) |
Nov 03, 2008 | 2.675 | 2.831 | 2.475 | 2.684 | 350,768 | -0.11(-3.98%) |
Oct 31, 2008 | 2.484 | 2.795 | 2.150 | 2.795 | 429,368 | +0.31(+12.34%) |
Oct 30, 2008 | 2.279 | 2.502 | 2.208 | 2.488 | 357,303 | +0.28(+12.48%) |
Oct 29, 2008 | 1.821 | 2.471 | 1.754 | 2.212 | 556,269 | +0.41(+22.41%) |
Oct 28, 2008 | 1.932 | 1.981 | 1.576 | 1.807 | 1,357,125 | -0.03(-1.69%) |
Oct 27, 2008 | 2.212 | 2.373 | 1.834 | 1.838 | 571,819 | -0.43(-19.02%) |
Oct 24, 2008 | 2.795 | 2.844 | 2.030 | 2.270 | 966,691 | -0.39(-14.72%) |
Oct 23, 2008 | 2.800 | 2.817 | 2.564 | 2.662 | 546,786 | -0.11(-3.86%) |
Oct 22, 2008 | 2.804 | 2.876 | 2.711 | 2.769 | 212,920 | -0.08(-2.96%) |
Oct 21, 2008 | 2.809 | 2.958 | 2.800 | 2.853 | 295,005 | -0.02(-0.77%) |
Oct 20, 2008 | 3.054 | 3.396 | 2.791 | 2.876 | 414,018 | -0.11(-3.58%) |
Oct 17, 2008 | 3.005 | 3.423 | 2.942 | 2.982 | 323,758 | -0.16(-5.23%) |
Oct 16, 2008 | 3.138 | 3.472 | 3.049 | 3.147 | 390,048 | +0.04(+1.43%) |
Oct 15, 2008 | 3.379 | 3.459 | 3.094 | 3.103 | 156,270 | -0.29(-8.53%) |
Oct 14, 2008 | 3.485 | 3.508 | 3.223 | 3.392 | 174,083 | -0.09(-2.68%) |
Oct 13, 2008 | 3.512 | 3.548 | 3.330 | 3.485 | 311,057 | +0.18(+5.53%) |
Oct 10, 2008 | 3.125 | 3.468 | 2.862 | 3.303 | 1,163,154 | +0.08(+2.63%) |
Oct 09, 2008 | 3.503 | 3.577 | 3.174 | 3.218 | 291,566 | -0.24(-6.95%) |
Oct 08, 2008 | 3.548 | 3.850 | 3.410 | 3.459 | 448,785 | -0.13(-3.60%) |
Oct 07, 2008 | 4.064 | 4.135 | 3.570 | 3.588 | 338,237 | -0.40(-9.94%) |
Oct 06, 2008 | 3.993 | 4.238 | 3.672 | 3.984 | 454,437 | -0.11(-2.61%) |
Oct 03, 2008 | 4.447 | 4.518 | 4.042 | 4.091 | 290,524 | -0.25(-5.74%) |
Oct 02, 2008 | 4.585 | 4.727 | 4.322 | 4.340 | 164,167 | -0.29(-6.34%) |
Oct 01, 2008 | 4.536 | 4.714 | 4.376 | 4.634 | 159,344 | +0.04(+0.87%) |
Sep 30, 2008 | 4.483 | 4.625 | 4.300 | 4.594 | 236,531 | +0.19(+4.24%) |
Sep 29, 2008 | 4.496 | 4.656 | 4.362 | 4.407 | 352,012 | -0.23(-4.90%) |
Sep 26, 2008 | 4.532 | 4.763 | 4.532 | 4.634 | 190,878 | +0.01(+0.19%) |
Sep 25, 2008 | 4.621 | 4.776 | 4.567 | 4.625 | 148,293 | +0.04(+0.87%) |
Sep 24, 2008 | 4.669 | 4.692 | 4.474 | 4.585 | 236,417 | -0.01(-0.19%) |
Sep 23, 2008 | 4.509 | 4.656 | 4.474 | 4.594 | 287,457 | +0.13(+2.89%) |
Sep 22, 2008 | 4.687 | 4.812 | 4.411 | 4.465 | 673,451 | -0.25(-5.38%) |
Sep 19, 2008 | 4.897 | 4.923 | 4.563 | 4.718 | 1,094,950 | +0.00(+0.00%) |
Sep 18, 2008 | 4.625 | 4.816 | 4.398 | 4.718 | 961,742 | +0.19(+4.23%) |
Sep 17, 2008 | 4.300 | 4.661 | 4.184 | 4.527 | 753,765 | -0.33(-6.78%) |
Sep 16, 2008 | 4.576 | 4.963 | 4.478 | 4.856 | 523,804 | +0.17(+3.61%) |
Sep 15, 2008 | 4.683 | 4.772 | 4.603 | 4.687 | 285,844 | -0.08(-1.59%) |
Sep 12, 2008 | 4.687 | 4.763 | 4.558 | 4.763 | 293,448 | +0.00(+0.00%) |
Sep 11, 2008 | 4.523 | 4.772 | 4.518 | 4.763 | 459,211 | +0.13(+2.79%) |
Sep 10, 2008 | 4.710 | 4.710 | 4.496 | 4.634 | 306,743 | +0.04(+0.77%) |
Sep 09, 2008 | 4.465 | 4.834 | 4.465 | 4.598 | 500,423 | +0.09(+1.97%) |
Sep 08, 2008 | 4.367 | 4.536 | 4.273 | 4.509 | 501,739 | +0.22(+5.08%) |
Sep 05, 2008 | 3.957 | 4.327 | 3.922 | 4.291 | 291,557 | +0.29(+7.35%) |
Sep 04, 2008 | 4.077 | 4.180 | 3.939 | 3.997 | 437,485 | -0.13(-3.23%) |
Sep 03, 2008 | 4.028 | 4.215 | 3.975 | 4.131 | 351,354 | +0.10(+2.43%) |
Sep 02, 2008 | 4.113 | 4.229 | 3.935 | 4.033 | 454,875 | +0.04(+0.89%) |
Aug 29, 2008 | 3.997 | 4.011 | 3.935 | 3.997 | 251,742 | -0.03(-0.66%) |
Aug 28, 2008 | 4.006 | 4.153 | 3.904 | 4.024 | 240,923 | +0.04(+1.12%) |
Aug 27, 2008 | 4.020 | 4.046 | 3.868 | 3.980 | 144,899 | -0.04(-0.89%) |
Aug 26, 2008 | 3.962 | 4.077 | 3.908 | 4.015 | 148,516 | +0.06(+1.46%) |
Aug 25, 2008 | 4.118 | 4.118 | 3.931 | 3.957 | 139,377 | -0.19(-4.61%) |
Aug 22, 2008 | 4.158 | 4.189 | 4.073 | 4.149 | 162,350 | +0.03(+0.76%) |
Aug 21, 2008 | 4.109 | 4.189 | 4.091 | 4.118 | 255,786 | -0.05(-1.18%) |
Aug 20, 2008 | 4.211 | 4.304 | 4.069 | 4.166 | 328,478 | -0.02(-0.53%) |
Aug 19, 2008 | 4.376 | 4.376 | 4.135 | 4.189 | 254,460 | -0.08(-1.98%) |
Aug 18, 2008 | 4.242 | 4.345 | 4.198 | 4.273 | 282,272 | +0.04(+1.05%) |
Aug 15, 2008 | 4.327 | 4.327 | 4.140 | 4.229 | 461,430 | -0.01(-0.21%) |
Aug 14, 2008 | 4.304 | 4.362 | 4.153 | 4.238 | 387,579 | -0.12(-2.76%) |
Aug 13, 2008 | 4.389 | 4.451 | 4.144 | 4.358 | 267,611 | -0.04(-0.81%) |
Aug 12, 2008 | 4.434 | 4.478 | 4.358 | 4.394 | 323,111 | -0.06(-1.30%) |
Aug 11, 2008 | 4.469 | 4.598 | 4.385 | 4.451 | 409,860 | -0.00(-0.10%) |
Aug 08, 2008 | 4.086 | 4.505 | 4.060 | 4.456 | 343,781 | +0.37(+8.92%) |
Aug 07, 2008 | 4.042 | 4.207 | 3.962 | 4.091 | 361,212 | -0.03(-0.65%) |
Aug 06, 2008 | 4.425 | 4.474 | 4.073 | 4.118 | 443,865 | -0.40(-8.78%) |
Aug 05, 2008 | 4.011 | 4.554 | 3.886 | 4.514 | 330,167 | +0.57(+14.45%) |
Aug 04, 2008 | 3.953 | 4.064 | 3.744 | 3.944 | 256,889 | -0.01(-0.23%) |
Aug 01, 2008 | 3.744 | 4.024 | 3.615 | 3.953 | 433,365 | +0.40(+11.14%) |
Jul 31, 2008 | 3.623 | 3.766 | 3.490 | 3.557 | 391,272 | -0.16(-4.31%) |
Jul 30, 2008 | 3.939 | 3.980 | 3.606 | 3.717 | 323,113 | -0.17(-4.46%) |
Jul 29, 2008 | 3.890 | 4.024 | 3.597 | 3.890 | 195,094 | +0.30(+8.44%) |
Jul 28, 2008 | 3.908 | 3.948 | 3.441 | 3.588 | 245,629 | -0.35(-8.93%) |
Jul 25, 2008 | 3.846 | 3.984 | 3.837 | 3.939 | 236,936 | +0.14(+3.75%) |
Jul 24, 2008 | 3.806 | 3.886 | 3.699 | 3.797 | 214,978 | +0.02(+0.47%) |
Jul 23, 2008 | 3.601 | 4.033 | 3.574 | 3.779 | 349,150 | +0.18(+4.94%) |
Jul 22, 2008 | 3.379 | 3.628 | 3.294 | 3.601 | 484,661 | +0.19(+5.61%) |
Jul 21, 2008 | 3.459 | 3.530 | 3.401 | 3.410 | 209,402 | -0.02(-0.65%) |
Jul 18, 2008 | 3.610 | 3.615 | 3.347 | 3.432 | 407,508 | -0.17(-4.81%) |
Jul 17, 2008 | 3.370 | 3.615 | 3.263 | 3.606 | 386,644 | +0.26(+7.71%) |
Jul 16, 2008 | 3.143 | 3.432 | 3.103 | 3.347 | 352,599 | +0.21(+6.82%) |
Jul 15, 2008 | 3.085 | 3.267 | 3.022 | 3.134 | 378,845 | +0.00(+0.00%) |
Jul 14, 2008 | 3.116 | 3.218 | 3.018 | 3.134 | 540,058 | +0.05(+1.59%) |
Jul 11, 2008 | 2.893 | 3.134 | 2.893 | 3.085 | 868,319 | -0.24(-7.10%) |
Jul 10, 2008 | 3.387 | 3.521 | 3.258 | 3.321 | 278,916 | -0.06(-1.84%) |
Jul 09, 2008 | 3.623 | 3.655 | 3.379 | 3.383 | 297,382 | -0.23(-6.40%) |
Jul 08, 2008 | 3.281 | 3.619 | 3.223 | 3.615 | 322,368 | +0.35(+10.63%) |
Jul 07, 2008 | 3.316 | 3.379 | 3.183 | 3.267 | 272,197 | -0.02(-0.68%) |
Jul 04, 2008 | 3.205 | 3.392 | 3.205 | 3.290 | 206,491 | +0.00(+0.00%) |
Jul 03, 2008 | 3.205 | 3.392 | 3.205 | 3.290 | 206,491 | +0.08(+2.64%) |
Jul 02, 2008 | 3.370 | 3.396 | 3.183 | 3.205 | 344,862 | -0.17(-5.14%) |
Jul 01, 2008 | 3.330 | 3.459 | 3.303 | 3.379 | 287,439 | +0.01(+0.26%) |
Jun 30, 2008 | 3.436 | 3.552 | 3.321 | 3.370 | 631,450 | -0.06(-1.69%) |
Jun 27, 2008 | 3.410 | 3.494 | 3.263 | 3.428 | 1,478,272 | -0.00(-0.13%) |
Jun 26, 2008 | 3.583 | 3.681 | 3.410 | 3.432 | 277,617 | -0.20(-5.40%) |
Jun 25, 2008 | 3.454 | 3.668 | 3.450 | 3.628 | 268,874 | +0.19(+5.43%) |
Jun 24, 2008 | 3.428 | 3.543 | 3.352 | 3.441 | 340,045 | -0.02(-0.51%) |
Jun 23, 2008 | 3.570 | 3.583 | 3.396 | 3.459 | 351,103 | -0.09(-2.51%) |
Jun 20, 2008 | 3.561 | 3.570 | 3.472 | 3.548 | 479,025 | -0.04(-1.12%) |
Jun 19, 2008 | 3.574 | 3.619 | 3.481 | 3.588 | 233,530 | +0.01(+0.37%) |
Jun 18, 2008 | 3.592 | 3.632 | 3.494 | 3.574 | 217,611 | -0.04(-1.11%) |
Jun 17, 2008 | 3.806 | 3.819 | 3.606 | 3.615 | 161,289 | -0.18(-4.81%) |
Jun 16, 2008 | 3.797 | 3.837 | 3.646 | 3.797 | 183,458 | -0.02(-0.58%) |
Jun 13, 2008 | 3.726 | 3.819 | 3.663 | 3.819 | 121,522 | +0.13(+3.62%) |
Jun 12, 2008 | 3.623 | 3.859 | 3.623 | 3.686 | 155,237 | +0.10(+2.73%) |
Jun 11, 2008 | 3.895 | 3.895 | 3.574 | 3.588 | 301,372 | -0.32(-8.30%) |
Jun 10, 2008 | 3.815 | 3.939 | 3.717 | 3.913 | 357,492 | +0.18(+4.89%) |
Jun 09, 2008 | 3.770 | 3.864 | 3.672 | 3.730 | 267,906 | +0.00(+0.00%) |
Jun 06, 2008 | 4.086 | 4.086 | 3.726 | 3.730 | 318,209 | -0.40(-9.70%) |
Jun 05, 2008 | 3.966 | 4.158 | 3.966 | 4.131 | 191,525 | +0.16(+4.15%) |
Jun 04, 2008 | 3.886 | 4.046 | 3.873 | 3.966 | 103,125 | +0.06(+1.48%) |
Jun 03, 2008 | 3.859 | 3.926 | 3.806 | 3.908 | 115,142 | +0.07(+1.86%) |
Jun 02, 2008 | 3.988 | 3.988 | 3.690 | 3.837 | 311,888 | -0.16(-4.12%) |
May 30, 2008 | 4.020 | 4.060 | 3.935 | 4.002 | 375,679 | -0.00(-0.11%) |
May 29, 2008 | 3.842 | 4.140 | 3.842 | 4.006 | 204,132 | +0.15(+3.81%) |
May 28, 2008 | 3.877 | 3.913 | 3.779 | 3.859 | 126,358 | -0.04(-1.14%) |
May 27, 2008 | 3.775 | 3.957 | 3.775 | 3.904 | 201,625 | +0.14(+3.79%) |
May 26, 2008 | 3.824 | 3.877 | 3.739 | 3.761 | 222,111 | +0.00(+0.00%) |
May 23, 2008 | 3.824 | 3.877 | 3.739 | 3.761 | 222,111 | -0.10(-2.54%) |
May 22, 2008 | 3.855 | 4.006 | 3.819 | 3.859 | 471,162 | -0.02(-0.46%) |
May 21, 2008 | 3.953 | 4.055 | 3.819 | 3.877 | 368,805 | -0.06(-1.47%) |
May 20, 2008 | 3.873 | 4.060 | 3.850 | 3.935 | 203,101 | +0.04(+0.91%) |
May 19, 2008 | 3.815 | 3.984 | 3.779 | 3.899 | 284,105 | +0.08(+1.98%) |
May 16, 2008 | 4.011 | 4.011 | 3.784 | 3.824 | 253,959 | -0.16(-3.92%) |
May 15, 2008 | 3.953 | 4.024 | 3.899 | 3.980 | 194,692 | +0.02(+0.56%) |
May 14, 2008 | 3.895 | 3.980 | 3.837 | 3.957 | 413,030 | +0.08(+1.95%) |
May 13, 2008 | 3.744 | 3.890 | 3.704 | 3.882 | 197,521 | +0.13(+3.44%) |
May 12, 2008 | 3.628 | 3.761 | 3.606 | 3.753 | 316,826 | +0.15(+4.07%) |
May 09, 2008 | 3.499 | 3.650 | 3.499 | 3.606 | 218,955 | +0.05(+1.38%) |
May 08, 2008 | 3.695 | 3.784 | 3.468 | 3.557 | 540,319 | -0.13(-3.62%) |
May 07, 2008 | 3.721 | 3.864 | 3.677 | 3.690 | 296,427 | -0.03(-0.72%) |
May 06, 2008 | 3.739 | 3.788 | 3.677 | 3.717 | 498,862 | -0.05(-1.42%) |
May 05, 2008 | 3.784 | 3.828 | 3.672 | 3.770 | 678,952 | -0.03(-0.82%) |
May 02, 2008 | 3.953 | 3.953 | 3.695 | 3.801 | 786,234 | -0.13(-3.39%) |