Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.130 | 2.140 | 2.040 | 2.080 | 246,947 | -0.06(-2.80%) |
Apr 29, 2009 | 1.990 | 2.140 | 1.990 | 2.140 | 94,154 | +0.16(+8.08%) |
Apr 28, 2009 | 2.040 | 2.050 | 1.930 | 1.980 | 137,784 | -0.09(-4.35%) |
Apr 27, 2009 | 2.120 | 2.260 | 2.030 | 2.070 | 144,819 | -0.09(-4.17%) |
Apr 24, 2009 | 2.120 | 2.210 | 2.090 | 2.160 | 183,660 | +0.06(+2.86%) |
Apr 23, 2009 | 2.390 | 2.390 | 2.100 | 2.100 | 137,515 | -0.11(-4.98%) |
Apr 22, 2009 | 2.220 | 2.250 | 2.170 | 2.210 | 263,257 | -0.06(-2.64%) |
Apr 21, 2009 | 2.230 | 2.370 | 2.200 | 2.270 | 156,787 | +0.04(+1.79%) |
Apr 20, 2009 | 2.140 | 2.380 | 2.140 | 2.230 | 370,376 | +0.05(+2.29%) |
Apr 17, 2009 | 2.260 | 2.280 | 2.160 | 2.180 | 159,371 | -0.07(-3.11%) |
Apr 16, 2009 | 2.200 | 2.260 | 2.060 | 2.250 | 192,285 | +0.08(+3.69%) |
Apr 15, 2009 | 2.160 | 2.260 | 2.080 | 2.170 | 169,054 | +0.00(+0.00%) |
Apr 14, 2009 | 2.530 | 2.600 | 2.160 | 2.170 | 376,935 | -0.37(-14.57%) |
Apr 13, 2009 | 2.660 | 2.710 | 2.530 | 2.540 | 171,734 | -0.17(-6.27%) |
Apr 09, 2009 | 2.680 | 2.730 | 2.580 | 2.710 | 176,110 | +0.09(+3.44%) |
Apr 08, 2009 | 2.560 | 2.620 | 2.540 | 2.620 | 51,135 | +0.07(+2.75%) |
Apr 07, 2009 | 2.560 | 2.630 | 2.500 | 2.550 | 108,905 | -0.04(-1.54%) |
Apr 06, 2009 | 2.540 | 2.600 | 2.520 | 2.590 | 182,755 | +0.05(+1.97%) |
Apr 03, 2009 | 2.600 | 2.600 | 2.430 | 2.540 | 221,013 | -0.06(-2.31%) |
Apr 02, 2009 | 2.380 | 2.610 | 2.330 | 2.600 | 242,838 | +0.19(+7.88%) |
Apr 01, 2009 | 2.320 | 2.570 | 2.300 | 2.410 | 302,742 | +0.05(+2.12%) |
Mar 31, 2009 | 2.340 | 2.430 | 2.270 | 2.360 | 527,502 | +0.06(+2.61%) |
Mar 30, 2009 | 2.470 | 2.512 | 2.230 | 2.300 | 192,055 | -0.38(-14.18%) |
Mar 26, 2009 | 2.570 | 2.680 | 2.300 | 2.680 | 325,820 | +0.11(+4.28%) |
Mar 25, 2009 | 2.530 | 2.590 | 2.370 | 2.570 | 283,959 | +0.08(+3.21%) |
Mar 24, 2009 | 2.520 | 2.560 | 2.250 | 2.490 | 319,224 | -0.04(-1.58%) |
Mar 23, 2009 | 2.430 | 2.550 | 2.280 | 2.530 | 199,552 | +0.27(+11.95%) |
Mar 20, 2009 | 2.380 | 2.400 | 2.170 | 2.260 | 279,423 | -0.11(-4.64%) |
Mar 19, 2009 | 2.310 | 2.370 | 2.120 | 2.370 | 175,938 | +0.06(+2.60%) |
Mar 18, 2009 | 2.150 | 2.320 | 1.970 | 2.310 | 180,759 | +0.16(+7.44%) |
Mar 17, 2009 | 1.970 | 2.150 | 1.920 | 2.150 | 205,570 | +0.17(+8.59%) |
Mar 16, 2009 | 2.020 | 2.040 | 1.900 | 1.980 | 161,668 | -0.03(-1.49%) |
Mar 13, 2009 | 2.020 | 2.100 | 2.000 | 2.010 | 180,195 | -0.01(-0.50%) |
Mar 12, 2009 | 2.020 | 2.110 | 1.930 | 2.020 | 234,229 | +0.04(+2.02%) |
Mar 11, 2009 | 1.780 | 2.030 | 1.780 | 1.980 | 192,074 | +0.03(+1.54%) |
Mar 10, 2009 | 1.810 | 2.060 | 1.810 | 1.950 | 452,258 | +0.02(+1.04%) |
Mar 09, 2009 | 2.090 | 2.140 | 1.870 | 1.930 | 236,463 | -0.19(-8.96%) |
Mar 06, 2009 | 1.720 | 2.150 | 1.700 | 2.120 | 313,634 | +0.42(+24.71%) |
Mar 05, 2009 | 1.730 | 1.830 | 1.700 | 1.700 | 269,380 | -0.07(-3.95%) |
Mar 04, 2009 | 1.760 | 1.790 | 1.720 | 1.770 | 76,319 | +0.05(+2.91%) |
Mar 02, 2009 | 1.730 | 1.810 | 1.680 | 1.720 | 403,071 | -0.03(-1.71%) |
Feb 27, 2009 | 1.990 | 2.030 | 1.750 | 1.750 | 279,075 | -0.21(-10.71%) |
Feb 26, 2009 | 2.200 | 2.240 | 1.960 | 1.960 | 327,351 | -0.22(-10.09%) |
Feb 25, 2009 | 2.300 | 2.420 | 2.160 | 2.180 | 286,782 | -0.13(-5.63%) |
Feb 24, 2009 | 2.270 | 2.370 | 2.220 | 2.310 | 327,684 | +0.06(+2.67%) |
Feb 23, 2009 | 2.160 | 2.330 | 2.160 | 2.250 | 328,501 | +0.10(+4.65%) |
Feb 20, 2009 | 2.140 | 2.190 | 2.050 | 2.150 | 264,847 | -0.01(-0.46%) |
Feb 19, 2009 | 2.170 | 2.320 | 2.160 | 2.160 | 125,473 | -0.07(-3.14%) |
Feb 18, 2009 | 2.420 | 2.420 | 2.200 | 2.230 | 270,243 | -0.15(-6.30%) |
Feb 17, 2009 | 2.540 | 2.550 | 2.300 | 2.380 | 602,850 | -0.10(-4.03%) |
Feb 13, 2009 | 2.370 | 2.550 | 2.330 | 2.480 | 394,062 | +0.12(+5.08%) |
Feb 12, 2009 | 2.340 | 2.500 | 2.120 | 2.360 | 788,339 | +0.20(+9.26%) |
Feb 11, 2009 | 2.140 | 2.300 | 2.090 | 2.160 | 233,061 | +0.03(+1.41%) |
Feb 10, 2009 | 2.310 | 2.390 | 2.120 | 2.130 | 227,595 | -0.20(-8.58%) |
Feb 09, 2009 | 2.400 | 2.400 | 2.290 | 2.330 | 153,251 | -0.04(-1.69%) |
Feb 06, 2009 | 2.380 | 2.400 | 2.260 | 2.370 | 172,811 | -0.02(-0.84%) |
Feb 05, 2009 | 2.260 | 2.430 | 2.190 | 2.390 | 130,057 | +0.11(+4.82%) |
Feb 04, 2009 | 2.340 | 2.410 | 2.220 | 2.280 | 223,540 | -0.05(-2.15%) |
Feb 03, 2009 | 2.300 | 2.370 | 2.080 | 2.330 | 315,260 | +0.14(+6.39%) |
Feb 02, 2009 | 2.130 | 2.300 | 1.990 | 2.190 | 335,202 | +0.03(+1.39%) |
Jan 30, 2009 | 2.370 | 2.460 | 2.120 | 2.160 | 734,911 | -0.19(-8.09%) |
Jan 29, 2009 | 2.090 | 2.420 | 2.040 | 2.350 | 602,010 | +0.24(+11.37%) |
Jan 28, 2009 | 2.030 | 2.140 | 1.990 | 2.110 | 255,156 | +0.10(+4.98%) |
Jan 27, 2009 | 1.910 | 2.050 | 1.890 | 2.010 | 166,143 | +0.10(+5.24%) |
Jan 26, 2009 | 1.840 | 1.960 | 1.830 | 1.910 | 176,038 | +0.08(+4.37%) |
Jan 23, 2009 | 1.800 | 1.870 | 1.780 | 1.830 | 129,905 | -0.03(-1.61%) |
Jan 22, 2009 | 1.900 | 1.930 | 1.850 | 1.860 | 168,072 | -0.04(-2.11%) |
Jan 21, 2009 | 1.760 | 1.900 | 1.710 | 1.900 | 130,635 | +0.17(+9.83%) |
Jan 20, 2009 | 1.840 | 1.880 | 1.720 | 1.730 | 158,133 | -0.14(-7.49%) |
Jan 16, 2009 | 1.840 | 1.900 | 1.840 | 1.870 | 143,741 | -0.03(-1.58%) |
Jan 15, 2009 | 1.820 | 1.900 | 1.740 | 1.900 | 127,855 | +0.08(+4.40%) |
Jan 14, 2009 | 1.770 | 1.860 | 1.660 | 1.820 | 287,014 | +0.01(+0.55%) |
Jan 13, 2009 | 1.800 | 1.850 | 1.790 | 1.810 | 45,728 | +0.00(+0.00%) |
Jan 12, 2009 | 1.780 | 1.850 | 1.650 | 1.810 | 184,931 | +0.02(+1.12%) |
Jan 09, 2009 | 1.870 | 1.870 | 1.730 | 1.790 | 108,454 | -0.05(-2.72%) |
Jan 08, 2009 | 1.750 | 1.900 | 1.750 | 1.840 | 94,320 | +0.05(+2.79%) |
Jan 07, 2009 | 1.860 | 1.860 | 1.760 | 1.790 | 193,108 | -0.10(-5.29%) |
Jan 06, 2009 | 1.800 | 1.970 | 1.740 | 1.890 | 223,202 | +0.17(+9.88%) |
Jan 05, 2009 | 1.770 | 1.800 | 1.680 | 1.720 | 185,105 | -0.06(-3.37%) |
Jan 02, 2009 | 1.650 | 1.810 | 1.620 | 1.780 | 317,539 | +0.13(+7.88%) |
Dec 31, 2008 | 1.650 | 1.650 | 1.600 | 1.650 | 306,808 | +0.01(+0.61%) |
Dec 30, 2008 | 1.630 | 1.650 | 1.570 | 1.640 | 94,131 | +0.03(+1.86%) |
Dec 29, 2008 | 1.660 | 1.660 | 1.590 | 1.610 | 170,526 | -0.02(-1.23%) |
Dec 26, 2008 | 1.670 | 1.720 | 1.600 | 1.630 | 136,734 | -0.04(-2.40%) |
Dec 24, 2008 | 1.700 | 1.760 | 1.640 | 1.670 | 99,714 | -0.04(-2.34%) |
Dec 23, 2008 | 1.700 | 1.770 | 1.650 | 1.710 | 449,150 | -0.02(-1.16%) |
Dec 22, 2008 | 1.630 | 1.740 | 1.610 | 1.730 | 241,772 | +0.16(+10.19%) |
Dec 19, 2008 | 1.680 | 1.780 | 1.550 | 1.570 | 514,923 | -0.01(-0.63%) |
Dec 18, 2008 | 1.650 | 1.750 | 1.560 | 1.580 | 302,642 | -0.06(-3.66%) |
Dec 17, 2008 | 1.750 | 1.800 | 1.630 | 1.640 | 168,249 | -0.12(-6.82%) |
Dec 16, 2008 | 1.580 | 1.830 | 1.550 | 1.760 | 259,768 | +0.20(+12.82%) |
Dec 15, 2008 | 1.580 | 1.600 | 1.540 | 1.560 | 82,227 | -0.02(-1.27%) |
Dec 12, 2008 | 1.450 | 1.580 | 1.400 | 1.580 | 154,405 | +0.12(+8.22%) |
Dec 11, 2008 | 1.550 | 1.590 | 1.450 | 1.460 | 102,510 | -0.06(-3.95%) |
Dec 10, 2008 | 1.510 | 1.540 | 1.450 | 1.520 | 156,689 | +0.03(+2.01%) |
Dec 09, 2008 | 1.590 | 1.590 | 1.450 | 1.490 | 151,176 | -0.11(-6.88%) |
Dec 08, 2008 | 1.600 | 1.700 | 1.520 | 1.600 | 289,270 | -0.01(-0.62%) |
Dec 05, 2008 | 1.470 | 1.610 | 1.470 | 1.610 | 112,010 | +0.12(+8.05%) |
Dec 04, 2008 | 1.500 | 1.570 | 1.470 | 1.490 | 243,737 | -0.01(-0.67%) |
Dec 03, 2008 | 1.510 | 1.550 | 1.410 | 1.500 | 183,156 | -0.02(-1.32%) |
Dec 02, 2008 | 1.540 | 1.790 | 1.440 | 1.520 | 134,398 | +0.08(+5.56%) |
Dec 01, 2008 | 1.500 | 1.520 | 1.410 | 1.440 | 427,140 | -0.11(-7.10%) |
Nov 28, 2008 | 1.570 | 1.570 | 1.430 | 1.550 | 97,494 | -0.03(-1.90%) |
Nov 26, 2008 | 1.420 | 1.600 | 1.380 | 1.580 | 238,685 | +0.14(+9.72%) |
Nov 25, 2008 | 1.900 | 1.900 | 1.370 | 1.440 | 371,004 | -0.15(-9.43%) |
Nov 24, 2008 | 1.560 | 1.600 | 1.421 | 1.590 | 550,621 | +0.10(+6.71%) |
Nov 21, 2008 | 1.330 | 1.810 | 1.100 | 1.490 | 664,499 | +0.25(+20.16%) |
Nov 20, 2008 | 1.030 | 1.420 | 1.020 | 1.240 | 405,068 | +0.22(+21.57%) |
Nov 19, 2008 | 1.410 | 1.518 | 1.010 | 1.020 | 1,522,073 | -0.35(-25.55%) |
Nov 18, 2008 | 1.580 | 1.700 | 1.360 | 1.370 | 228,900 | -0.21(-13.29%) |
Nov 17, 2008 | 1.640 | 1.700 | 1.550 | 1.580 | 135,958 | -0.06(-3.66%) |
Nov 14, 2008 | 1.810 | 1.810 | 1.640 | 1.640 | 75,735 | -0.18(-9.89%) |
Nov 13, 2008 | 1.640 | 1.830 | 1.570 | 1.820 | 193,236 | +0.18(+10.98%) |
Nov 12, 2008 | 1.710 | 1.860 | 1.630 | 1.640 | 126,863 | -0.08(-4.65%) |
Nov 11, 2008 | 1.810 | 1.850 | 1.660 | 1.720 | 121,113 | -0.09(-4.97%) |
Nov 10, 2008 | 1.930 | 2.000 | 1.800 | 1.810 | 118,348 | -0.09(-4.74%) |
Nov 07, 2008 | 1.800 | 1.950 | 1.770 | 1.900 | 183,192 | +0.11(+6.15%) |
Nov 06, 2008 | 1.920 | 1.930 | 1.790 | 1.790 | 134,931 | -0.08(-4.28%) |
Nov 05, 2008 | 2.100 | 2.140 | 1.870 | 1.870 | 177,459 | -0.25(-11.79%) |
Nov 04, 2008 | 2.260 | 2.260 | 1.890 | 2.120 | 215,767 | -0.04(-1.85%) |
Nov 03, 2008 | 2.170 | 2.240 | 2.020 | 2.160 | 147,232 | +0.00(+0.00%) |
Oct 31, 2008 | 1.760 | 2.160 | 1.750 | 2.160 | 287,929 | +0.25(+13.09%) |
Oct 30, 2008 | 2.070 | 2.230 | 1.800 | 1.910 | 357,998 | -0.06(-2.80%) |
Oct 29, 2008 | 1.990 | 2.070 | 1.950 | 1.965 | 355,894 | +0.03(+1.29%) |
Oct 28, 2008 | 1.880 | 2.010 | 1.850 | 1.940 | 230,687 | +0.09(+4.86%) |
Oct 27, 2008 | 2.040 | 2.040 | 1.850 | 1.850 | 173,654 | -0.17(-8.42%) |
Oct 24, 2008 | 1.900 | 2.050 | 1.800 | 2.020 | 133,019 | +0.03(+1.51%) |
Oct 23, 2008 | 2.020 | 2.060 | 1.960 | 1.990 | 187,431 | -0.05(-2.45%) |
Oct 22, 2008 | 2.000 | 2.380 | 2.000 | 2.040 | 237,455 | +0.00(+0.00%) |
Oct 21, 2008 | 2.160 | 2.180 | 2.020 | 2.040 | 499,215 | -0.15(-6.85%) |
Oct 20, 2008 | 2.260 | 2.380 | 2.100 | 2.190 | 280,963 | -0.02(-0.90%) |
Oct 17, 2008 | 2.430 | 2.780 | 2.200 | 2.210 | 347,806 | -0.27(-10.89%) |
Oct 16, 2008 | 2.000 | 2.490 | 1.970 | 2.480 | 250,853 | +0.53(+27.18%) |
Oct 15, 2008 | 2.380 | 2.500 | 1.950 | 1.950 | 220,242 | -0.46(-19.09%) |
Oct 14, 2008 | 2.540 | 2.570 | 2.371 | 2.410 | 294,249 | -0.11(-4.37%) |
Oct 13, 2008 | 2.260 | 2.550 | 2.160 | 2.520 | 375,550 | +0.40(+18.87%) |
Oct 10, 2008 | 2.070 | 2.360 | 1.780 | 2.120 | 697,626 | +0.00(+0.00%) |
Oct 09, 2008 | 2.670 | 2.760 | 2.100 | 2.120 | 381,174 | -0.48(-18.46%) |
Oct 08, 2008 | 2.580 | 2.850 | 2.500 | 2.600 | 492,268 | -0.01(-0.38%) |
Oct 07, 2008 | 2.630 | 2.930 | 2.560 | 2.610 | 479,051 | -0.23(-8.10%) |
Oct 06, 2008 | 3.050 | 3.220 | 2.650 | 2.840 | 464,885 | -0.24(-7.79%) |
Oct 03, 2008 | 3.440 | 3.460 | 3.070 | 3.080 | 220,768 | -0.33(-9.68%) |
Oct 02, 2008 | 3.700 | 3.700 | 3.400 | 3.410 | 332,662 | -0.29(-7.84%) |
Oct 01, 2008 | 3.640 | 3.730 | 3.490 | 3.700 | 286,185 | +0.05(+1.37%) |
Sep 30, 2008 | 3.610 | 3.680 | 3.400 | 3.650 | 509,017 | +0.07(+1.96%) |
Sep 29, 2008 | 3.470 | 3.750 | 3.350 | 3.580 | 324,435 | +0.07(+1.99%) |
Sep 26, 2008 | 3.580 | 3.580 | 3.510 | 3.510 | 274,995 | -0.11(-3.04%) |
Sep 25, 2008 | 3.710 | 3.750 | 3.610 | 3.620 | 201,906 | -0.07(-1.90%) |
Sep 24, 2008 | 3.640 | 3.710 | 3.490 | 3.690 | 320,232 | +0.11(+3.07%) |
Sep 23, 2008 | 3.230 | 3.650 | 3.230 | 3.580 | 563,885 | +0.01(+0.28%) |
Sep 22, 2008 | 3.220 | 3.750 | 3.180 | 3.570 | 645,227 | +0.31(+9.51%) |
Sep 19, 2008 | 3.300 | 3.380 | 2.835 | 3.260 | 974,822 | +0.12(+3.82%) |
Sep 18, 2008 | 3.010 | 3.170 | 2.780 | 3.140 | 770,484 | +0.19(+6.44%) |
Sep 17, 2008 | 3.720 | 3.740 | 2.950 | 2.950 | 563,950 | -0.72(-19.62%) |
Sep 16, 2008 | 3.890 | 4.030 | 3.510 | 3.670 | 503,703 | -0.28(-7.09%) |
Sep 15, 2008 | 4.250 | 4.250 | 3.950 | 3.950 | 212,644 | -0.32(-7.49%) |
Sep 12, 2008 | 4.250 | 4.285 | 4.220 | 4.270 | 335,118 | +0.00(+0.00%) |
Sep 11, 2008 | 4.140 | 4.280 | 4.100 | 4.270 | 282,449 | +0.02(+0.47%) |
Sep 10, 2008 | 4.120 | 4.290 | 4.120 | 4.250 | 518,762 | +0.07(+1.67%) |
Sep 09, 2008 | 4.290 | 4.320 | 4.180 | 4.180 | 585,611 | -0.12(-2.79%) |
Sep 08, 2008 | 4.270 | 4.300 | 4.240 | 4.300 | 625,427 | +0.05(+1.18%) |
Sep 05, 2008 | 4.290 | 4.330 | 4.230 | 4.250 | 830,185 | -0.04(-0.93%) |
Sep 04, 2008 | 4.260 | 4.350 | 4.220 | 4.290 | 453,380 | +0.00(+0.00%) |
Sep 03, 2008 | 4.290 | 4.400 | 4.050 | 4.290 | 659,389 | +0.03(+0.70%) |
Sep 02, 2008 | 4.400 | 4.400 | 4.220 | 4.260 | 337,127 | -0.11(-2.52%) |
Aug 29, 2008 | 4.420 | 4.420 | 4.270 | 4.370 | 433,726 | -0.05(-1.13%) |
Aug 28, 2008 | 4.400 | 4.430 | 4.270 | 4.420 | 474,390 | +0.02(+0.45%) |
Aug 27, 2008 | 4.420 | 4.440 | 4.290 | 4.400 | 443,817 | +0.01(+0.23%) |
Aug 26, 2008 | 4.350 | 4.400 | 4.190 | 4.390 | 586,318 | +0.00(+0.00%) |
Aug 25, 2008 | 4.420 | 4.520 | 4.270 | 4.390 | 841,574 | +0.07(+1.62%) |
Aug 22, 2008 | 4.270 | 4.350 | 4.250 | 4.320 | 429,017 | +0.08(+1.89%) |
Aug 21, 2008 | 4.220 | 4.300 | 4.220 | 4.240 | 426,357 | -0.01(-0.24%) |
Aug 20, 2008 | 4.200 | 4.310 | 4.169 | 4.250 | 724,345 | +0.06(+1.43%) |
Aug 19, 2008 | 4.240 | 4.290 | 4.000 | 4.190 | 404,520 | -0.06(-1.41%) |
Aug 18, 2008 | 4.220 | 4.290 | 4.210 | 4.250 | 410,196 | +0.07(+1.67%) |
Aug 15, 2008 | 4.300 | 4.330 | 4.090 | 4.180 | 500,261 | -0.03(-0.71%) |
Aug 14, 2008 | 4.180 | 4.320 | 4.150 | 4.210 | 322,310 | +0.02(+0.48%) |
Aug 13, 2008 | 4.260 | 4.280 | 4.140 | 4.190 | 301,524 | -0.08(-1.87%) |
Aug 12, 2008 | 4.310 | 4.490 | 4.180 | 4.270 | 538,951 | -0.02(-0.47%) |
Aug 11, 2008 | 4.080 | 4.300 | 4.000 | 4.290 | 655,337 | +0.23(+5.67%) |
Aug 08, 2008 | 4.000 | 4.180 | 3.900 | 4.060 | 383,364 | +0.08(+2.01%) |
Aug 07, 2008 | 4.000 | 4.200 | 3.890 | 3.980 | 719,676 | +0.00(+0.00%) |
Aug 06, 2008 | 3.870 | 4.060 | 3.840 | 3.980 | 324,481 | +0.15(+3.92%) |
Aug 05, 2008 | 3.930 | 3.940 | 3.800 | 3.830 | 134,936 | -0.03(-0.78%) |
Aug 04, 2008 | 3.950 | 3.950 | 3.660 | 3.860 | 122,077 | -0.01(-0.26%) |
Aug 01, 2008 | 3.890 | 3.940 | 3.813 | 3.870 | 236,407 | -0.03(-0.77%) |
Jul 31, 2008 | 3.760 | 4.000 | 3.570 | 3.900 | 294,578 | +0.03(+0.78%) |
Jul 30, 2008 | 3.870 | 3.940 | 3.810 | 3.870 | 111,095 | +0.01(+0.26%) |
Jul 29, 2008 | 3.860 | 3.930 | 3.750 | 3.860 | 138,623 | +0.00(+0.00%) |
Jul 28, 2008 | 3.850 | 4.030 | 3.820 | 3.860 | 168,113 | +0.01(+0.26%) |
Jul 25, 2008 | 3.770 | 3.900 | 3.680 | 3.850 | 161,684 | +0.12(+3.22%) |
Jul 24, 2008 | 3.710 | 3.750 | 3.510 | 3.730 | 198,341 | -0.02(-0.53%) |
Jul 23, 2008 | 3.900 | 3.930 | 3.710 | 3.750 | 274,832 | -0.15(-3.85%) |
Jul 22, 2008 | 4.000 | 4.000 | 3.840 | 3.900 | 282,973 | -0.12(-2.99%) |
Jul 21, 2008 | 4.080 | 4.170 | 3.990 | 4.020 | 246,328 | +0.01(+0.25%) |
Jul 18, 2008 | 3.990 | 4.170 | 3.960 | 4.010 | 226,246 | +0.01(+0.25%) |
Jul 17, 2008 | 4.000 | 4.170 | 3.980 | 4.000 | 595,591 | +0.02(+0.50%) |
Jul 16, 2008 | 4.000 | 4.000 | 3.900 | 3.980 | 208,771 | -0.02(-0.50%) |
Jul 15, 2008 | 3.870 | 4.060 | 3.850 | 4.000 | 342,598 | +0.06(+1.52%) |
Jul 14, 2008 | 3.750 | 3.950 | 3.700 | 3.940 | 283,039 | +0.20(+5.35%) |
Jul 11, 2008 | 3.530 | 3.760 | 3.450 | 3.740 | 447,421 | +0.19(+5.35%) |
Jul 10, 2008 | 3.390 | 3.590 | 3.220 | 3.550 | 183,170 | +0.15(+4.41%) |
Jul 09, 2008 | 3.430 | 3.700 | 3.380 | 3.400 | 161,104 | -0.04(-1.16%) |
Jul 08, 2008 | 3.180 | 3.450 | 3.140 | 3.440 | 240,975 | +0.30(+9.55%) |
Jul 07, 2008 | 3.290 | 3.360 | 3.070 | 3.140 | 171,320 | -0.14(-4.27%) |
Jul 04, 2008 | 3.290 | 3.300 | 3.210 | 3.280 | 79,149 | +0.00(+0.00%) |
Jul 03, 2008 | 3.290 | 3.300 | 3.210 | 3.280 | 79,149 | -0.02(-0.61%) |
Jul 02, 2008 | 3.510 | 3.510 | 3.280 | 3.300 | 190,603 | -0.20(-5.71%) |
Jul 01, 2008 | 3.130 | 3.560 | 3.000 | 3.500 | 360,247 | +0.29(+9.03%) |
Jun 30, 2008 | 3.180 | 3.250 | 3.140 | 3.210 | 231,280 | +0.05(+1.58%) |
Jun 27, 2008 | 3.390 | 3.460 | 3.090 | 3.160 | 5,244,094 | -0.20(-5.95%) |
Jun 26, 2008 | 3.430 | 3.600 | 3.340 | 3.360 | 338,424 | -0.05(-1.47%) |
Jun 25, 2008 | 3.400 | 3.730 | 3.390 | 3.410 | 346,891 | -0.04(-1.16%) |
Jun 24, 2008 | 3.180 | 3.470 | 2.890 | 3.450 | 740,561 | +0.27(+8.49%) |
Jun 23, 2008 | 3.320 | 3.340 | 3.180 | 3.180 | 182,609 | -0.15(-4.50%) |
Jun 20, 2008 | 3.400 | 3.420 | 3.320 | 3.330 | 67,275 | -0.03(-0.89%) |
Jun 19, 2008 | 3.430 | 3.430 | 3.250 | 3.360 | 67,478 | -0.04(-1.18%) |
Jun 18, 2008 | 3.500 | 3.580 | 3.340 | 3.400 | 106,244 | -0.07(-2.02%) |
Jun 17, 2008 | 3.570 | 3.570 | 3.330 | 3.470 | 69,004 | +0.01(+0.29%) |
Jun 16, 2008 | 3.390 | 3.500 | 3.300 | 3.460 | 63,872 | +0.03(+0.87%) |
Jun 13, 2008 | 3.370 | 3.440 | 3.280 | 3.430 | 103,317 | +0.07(+2.08%) |
Jun 12, 2008 | 3.420 | 3.480 | 3.300 | 3.360 | 62,740 | -0.02(-0.59%) |
Jun 11, 2008 | 3.360 | 3.410 | 3.240 | 3.380 | 103,265 | +0.05(+1.50%) |
Jun 10, 2008 | 3.320 | 3.390 | 3.260 | 3.330 | 77,999 | -0.01(-0.30%) |
Jun 09, 2008 | 3.410 | 3.490 | 3.300 | 3.340 | 155,919 | -0.03(-0.89%) |
Jun 06, 2008 | 3.520 | 3.520 | 3.350 | 3.370 | 100,794 | -0.14(-3.99%) |
Jun 05, 2008 | 3.620 | 3.640 | 3.480 | 3.510 | 170,852 | -0.05(-1.40%) |
Jun 04, 2008 | 3.600 | 3.640 | 3.560 | 3.560 | 100,393 | -0.08(-2.20%) |
Jun 03, 2008 | 3.910 | 3.910 | 3.600 | 3.640 | 165,804 | -0.23(-5.94%) |
Jun 02, 2008 | 3.900 | 3.970 | 3.763 | 3.870 | 166,477 | -0.07(-1.78%) |
May 30, 2008 | 3.790 | 3.940 | 3.780 | 3.940 | 228,780 | +0.15(+3.96%) |
May 29, 2008 | 3.710 | 3.800 | 3.680 | 3.790 | 80,631 | +0.04(+1.07%) |
May 28, 2008 | 3.780 | 3.800 | 3.650 | 3.750 | 69,743 | -0.04(-1.06%) |
May 27, 2008 | 3.790 | 3.800 | 3.650 | 3.790 | 61,633 | +0.03(+0.80%) |
May 26, 2008 | 3.660 | 3.790 | 3.550 | 3.760 | 129,666 | +0.00(+0.00%) |
May 23, 2008 | 3.660 | 3.790 | 3.550 | 3.760 | 129,666 | +0.20(+5.62%) |
May 22, 2008 | 3.590 | 3.670 | 3.520 | 3.560 | 63,113 | -0.05(-1.39%) |
May 21, 2008 | 3.650 | 3.700 | 3.530 | 3.610 | 80,592 | -0.07(-1.90%) |
May 20, 2008 | 3.730 | 3.750 | 3.580 | 3.680 | 65,823 | -0.09(-2.39%) |
May 19, 2008 | 3.670 | 3.830 | 3.630 | 3.770 | 170,630 | +0.07(+1.89%) |
May 16, 2008 | 3.600 | 3.700 | 3.540 | 3.700 | 99,629 | +0.13(+3.64%) |
May 15, 2008 | 3.570 | 3.600 | 3.500 | 3.570 | 49,659 | -0.03(-0.83%) |
May 14, 2008 | 3.600 | 3.610 | 3.500 | 3.600 | 85,819 | +0.04(+1.12%) |
May 13, 2008 | 3.610 | 3.620 | 3.520 | 3.560 | 56,094 | -0.06(-1.66%) |
May 12, 2008 | 3.500 | 3.700 | 3.430 | 3.620 | 133,260 | +0.13(+3.72%) |
May 09, 2008 | 3.440 | 3.500 | 3.410 | 3.490 | 66,633 | +0.00(+0.00%) |
May 08, 2008 | 3.430 | 3.490 | 3.400 | 3.490 | 88,360 | +0.06(+1.75%) |
May 07, 2008 | 3.530 | 3.530 | 3.410 | 3.430 | 77,438 | -0.09(-2.56%) |
May 06, 2008 | 3.420 | 3.530 | 3.300 | 3.520 | 161,664 | +0.12(+3.53%) |
May 05, 2008 | 3.540 | 3.550 | 3.380 | 3.400 | 85,110 | -0.12(-3.41%) |
May 02, 2008 | 3.370 | 3.590 | 3.300 | 3.520 | 151,645 | +0.03(+0.86%) |