Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.027 | 2.036 | 1.975 | 1.985 | 764,136 | -0.02(-1.03%) |
Apr 29, 2009 | 2.068 | 2.068 | 1.971 | 2.006 | 435,670 | +0.06(+2.88%) |
Apr 28, 2009 | 1.935 | 1.982 | 1.935 | 1.950 | 261,991 | -0.01(-0.30%) |
Apr 27, 2009 | 1.944 | 1.994 | 1.944 | 1.956 | 560,752 | -0.04(-1.78%) |
Apr 24, 2009 | 2.003 | 2.012 | 1.976 | 1.991 | 653,137 | +0.01(+0.30%) |
Apr 23, 2009 | 1.974 | 1.985 | 1.935 | 1.985 | 514,451 | +0.04(+2.13%) |
Apr 22, 2009 | 1.935 | 1.997 | 1.935 | 1.944 | 536,307 | -0.01(-0.75%) |
Apr 21, 2009 | 1.855 | 1.985 | 1.855 | 1.959 | 689,649 | +0.06(+3.11%) |
Apr 20, 2009 | 1.982 | 1.991 | 1.891 | 1.900 | 571,543 | -0.11(-5.30%) |
Apr 17, 2009 | 2.000 | 2.030 | 1.982 | 2.006 | 606,038 | -0.03(-1.31%) |
Apr 16, 2009 | 1.988 | 2.033 | 1.968 | 2.033 | 550,875 | +0.08(+3.93%) |
Apr 15, 2009 | 1.950 | 1.959 | 1.920 | 1.956 | 688,881 | +0.01(+0.30%) |
Apr 14, 2009 | 1.979 | 1.979 | 1.929 | 1.950 | 571,015 | -0.04(-2.08%) |
Apr 13, 2009 | 1.994 | 1.997 | 1.953 | 1.991 | 439,471 | -0.02(-1.03%) |
Apr 09, 2009 | 2.062 | 2.068 | 1.991 | 2.012 | 868,723 | +0.04(+2.10%) |
Apr 08, 2009 | 1.944 | 1.976 | 1.867 | 1.971 | 888,497 | +0.02(+1.21%) |
Apr 07, 2009 | 1.867 | 1.947 | 1.867 | 1.947 | 639,470 | +0.02(+0.92%) |
Apr 06, 2009 | 1.929 | 1.950 | 1.891 | 1.929 | 710,138 | -0.05(-2.39%) |
Apr 03, 2009 | 1.982 | 1.982 | 1.930 | 1.976 | 724,445 | -0.05(-2.34%) |
Apr 02, 2009 | 1.938 | 2.024 | 1.938 | 2.024 | 754,591 | +0.10(+5.38%) |
Apr 01, 2009 | 1.829 | 1.935 | 1.823 | 1.920 | 838,886 | +0.04(+1.88%) |
Mar 31, 2009 | 1.941 | 1.941 | 1.820 | 1.885 | 711,035 | +0.09(+5.11%) |
Mar 30, 2009 | 1.796 | 1.802 | 1.767 | 1.793 | 690,394 | -0.12(-6.04%) |
Mar 26, 2009 | 1.870 | 1.950 | 1.858 | 1.909 | 912,167 | +0.04(+2.22%) |
Mar 25, 2009 | 1.852 | 1.882 | 1.805 | 1.867 | 578,736 | +0.03(+1.77%) |
Mar 24, 2009 | 1.823 | 1.864 | 1.817 | 1.835 | 592,708 | +0.00(+0.16%) |
Mar 23, 2009 | 1.802 | 1.844 | 1.800 | 1.832 | 743,617 | +0.11(+6.53%) |
Mar 20, 2009 | 1.743 | 1.773 | 1.719 | 1.719 | 377,715 | -0.04(-2.51%) |
Mar 19, 2009 | 1.793 | 1.808 | 1.749 | 1.764 | 544,739 | -0.01(-0.83%) |
Mar 18, 2009 | 1.719 | 1.796 | 1.719 | 1.779 | 376,703 | +0.04(+2.56%) |
Mar 17, 2009 | 1.714 | 1.740 | 1.687 | 1.734 | 795,865 | +0.02(+1.03%) |
Mar 16, 2009 | 1.731 | 1.773 | 1.696 | 1.716 | 837,366 | +0.03(+1.93%) |
Mar 13, 2009 | 1.708 | 1.708 | 1.649 | 1.684 | 0 | +0.02(+1.06%) |
Mar 12, 2009 | 1.554 | 1.675 | 1.554 | 1.666 | 738,601 | -0.03(-1.74%) |
Mar 11, 2009 | 1.681 | 1.714 | 1.653 | 1.696 | 1,181,081 | +0.07(+4.36%) |
Mar 10, 2009 | 1.530 | 1.637 | 1.527 | 1.625 | 1,066,529 | +0.11(+7.00%) |
Mar 09, 2009 | 1.489 | 1.551 | 1.489 | 1.519 | 1,205,059 | -0.01(-0.96%) |
Mar 06, 2009 | 1.569 | 1.595 | 1.492 | 1.533 | 0 | -0.02(-1.14%) |
Mar 05, 2009 | 1.592 | 1.595 | 1.524 | 1.551 | 525,201 | -0.08(-4.89%) |
Mar 04, 2009 | 1.584 | 1.639 | 1.571 | 1.631 | 832,983 | +0.01(+0.90%) |
Mar 02, 2009 | 1.719 | 1.740 | 1.613 | 1.616 | 990,743 | -0.16(-8.82%) |
Feb 27, 2009 | 1.755 | 1.802 | 1.743 | 1.773 | 0 | -0.04(-2.28%) |
Feb 26, 2009 | 1.861 | 1.904 | 1.814 | 1.814 | 561,419 | -0.04(-2.23%) |
Feb 25, 2009 | 1.767 | 1.861 | 1.743 | 1.855 | 1,135,095 | +0.06(+3.46%) |
Feb 24, 2009 | 1.663 | 1.793 | 1.660 | 1.793 | 1,240,271 | +0.13(+8.01%) |
Feb 23, 2009 | 1.793 | 1.802 | 1.637 | 1.660 | 1,385,923 | -0.13(-7.41%) |
Feb 20, 2009 | 1.811 | 1.817 | 1.731 | 1.793 | 1,396,907 | -0.04(-2.41%) |
Feb 19, 2009 | 1.873 | 1.903 | 1.829 | 1.838 | 923,551 | -0.04(-2.35%) |
Feb 18, 2009 | 1.947 | 1.965 | 1.852 | 1.882 | 1,049,418 | -0.05(-2.75%) |
Feb 17, 2009 | 2.003 | 2.003 | 1.935 | 1.935 | 829,808 | -0.14(-6.96%) |
Feb 13, 2009 | 2.130 | 2.136 | 2.074 | 2.080 | 808,626 | -0.07(-3.16%) |
Feb 12, 2009 | 2.142 | 2.148 | 2.071 | 2.148 | 723,883 | -0.00(-0.14%) |
Feb 11, 2009 | 2.133 | 2.180 | 2.106 | 2.151 | 530,834 | -0.00(-0.14%) |
Feb 10, 2009 | 2.192 | 2.239 | 2.127 | 2.154 | 683,763 | -0.08(-3.70%) |
Feb 09, 2009 | 2.242 | 2.254 | 2.198 | 2.236 | 603,902 | -0.01(-0.26%) |
Feb 06, 2009 | 2.163 | 2.257 | 2.157 | 2.242 | 1,206,352 | +0.05(+2.29%) |
Feb 05, 2009 | 2.207 | 2.207 | 2.145 | 2.192 | 582,134 | -0.06(-2.88%) |
Feb 04, 2009 | 2.233 | 2.269 | 2.210 | 2.257 | 506,020 | -0.00(-0.00%) |
Feb 03, 2009 | 2.189 | 2.257 | 2.171 | 2.257 | 590,078 | +0.05(+2.14%) |
Feb 02, 2009 | 2.222 | 2.242 | 2.197 | 2.210 | 608,437 | -0.08(-3.48%) |
Jan 30, 2009 | 2.281 | 2.290 | 2.254 | 2.290 | 0 | +0.00(+0.00%) |
Jan 29, 2009 | 2.287 | 2.313 | 2.278 | 2.290 | 335,310 | -0.02(-1.02%) |
Jan 28, 2009 | 2.331 | 2.352 | 2.296 | 2.313 | 650,927 | +0.01(+0.38%) |
Jan 27, 2009 | 2.310 | 2.328 | 2.284 | 2.304 | 609,754 | -0.01(-0.64%) |
Jan 26, 2009 | 2.369 | 2.399 | 2.310 | 2.319 | 571,905 | -0.06(-2.61%) |
Jan 23, 2009 | 2.346 | 2.381 | 2.307 | 2.381 | 472,899 | +0.01(+0.50%) |
Jan 22, 2009 | 2.352 | 2.378 | 2.322 | 2.369 | 565,132 | -0.00(-0.12%) |
Jan 21, 2009 | 2.346 | 2.378 | 2.325 | 2.372 | 540,169 | +0.06(+2.42%) |
Jan 20, 2009 | 2.402 | 2.411 | 2.316 | 2.316 | 626,353 | -0.09(-3.69%) |
Jan 16, 2009 | 2.467 | 2.467 | 2.386 | 2.405 | 871,062 | +0.01(+0.25%) |
Jan 15, 2009 | 2.375 | 2.402 | 2.319 | 2.399 | 510,586 | -0.00(-0.12%) |
Jan 14, 2009 | 2.437 | 2.437 | 2.363 | 2.402 | 578,028 | -0.03(-1.34%) |
Jan 13, 2009 | 2.526 | 2.526 | 2.408 | 2.434 | 693,007 | -0.05(-2.14%) |
Jan 12, 2009 | 2.582 | 2.582 | 2.431 | 2.488 | 966,142 | -0.06(-2.24%) |
Jan 09, 2009 | 2.615 | 2.615 | 2.496 | 2.545 | 547,690 | -0.05(-1.90%) |
Jan 08, 2009 | 2.603 | 2.603 | 2.485 | 2.594 | 610,455 | +0.02(+0.92%) |
Jan 07, 2009 | 2.594 | 2.617 | 2.464 | 2.570 | 887,489 | -0.02(-0.80%) |
Jan 06, 2009 | 2.659 | 2.659 | 2.544 | 2.591 | 1,372,526 | -0.06(-2.23%) |
Jan 05, 2009 | 2.615 | 2.656 | 2.591 | 2.650 | 1,155,553 | +0.04(+1.66%) |
Jan 02, 2009 | 2.535 | 2.629 | 2.461 | 2.607 | 0 | +0.14(+5.80%) |
Jan 01, 2009 | 2.576 | 2.576 | 2.411 | 2.464 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.576 | 2.576 | 2.411 | 2.464 | 1,196,641 | +0.03(+1.21%) |
Dec 30, 2008 | 2.479 | 2.479 | 2.340 | 2.434 | 1,246,570 | -0.03(-1.08%) |
Dec 29, 2008 | 2.544 | 2.550 | 2.369 | 2.461 | 1,052,163 | -0.05(-1.88%) |
Dec 26, 2008 | 2.420 | 2.535 | 2.393 | 2.508 | 1,052,387 | +0.08(+3.41%) |
Dec 24, 2008 | 2.446 | 2.482 | 2.372 | 2.426 | 419,873 | -0.00(-0.12%) |
Dec 23, 2008 | 2.428 | 2.434 | 2.340 | 2.428 | 846,918 | +0.04(+1.86%) |
Dec 22, 2008 | 2.402 | 2.443 | 2.378 | 2.384 | 709,363 | -0.06(-2.41%) |
Dec 19, 2008 | 2.482 | 2.535 | 2.378 | 2.443 | 1,128,329 | -0.05(-1.90%) |
Dec 18, 2008 | 2.508 | 2.508 | 2.381 | 2.491 | 1,174,606 | -0.00(-0.12%) |
Dec 17, 2008 | 2.363 | 2.511 | 2.331 | 2.493 | 1,070,821 | +0.12(+5.11%) |
Dec 16, 2008 | 2.319 | 2.387 | 2.293 | 2.372 | 1,220,023 | +0.09(+3.88%) |
Dec 15, 2008 | 2.316 | 2.331 | 2.248 | 2.284 | 740,574 | +0.01(+0.26%) |
Dec 12, 2008 | 2.248 | 2.287 | 2.245 | 2.278 | 568,463 | -0.01(-0.52%) |
Dec 11, 2008 | 2.287 | 2.346 | 2.245 | 2.290 | 1,070,441 | +0.00(+0.13%) |
Dec 10, 2008 | 2.254 | 2.290 | 2.231 | 2.287 | 600,676 | +0.02(+1.04%) |
Dec 09, 2008 | 2.266 | 2.310 | 2.228 | 2.263 | 638,248 | -0.05(-2.05%) |
Dec 08, 2008 | 2.263 | 2.363 | 2.245 | 2.310 | 833,860 | +0.06(+2.62%) |
Dec 05, 2008 | 2.098 | 2.269 | 2.098 | 2.251 | 707,034 | +0.08(+3.67%) |
Dec 04, 2008 | 2.160 | 2.225 | 2.157 | 2.171 | 496,414 | -0.06(-2.52%) |
Dec 03, 2008 | 2.163 | 2.228 | 2.089 | 2.228 | 655,422 | +0.07(+3.43%) |
Dec 02, 2008 | 2.115 | 2.186 | 2.104 | 2.154 | 629,918 | +0.04(+2.10%) |
Dec 01, 2008 | 2.231 | 2.231 | 2.109 | 2.109 | 997,174 | -0.14(-6.18%) |
Nov 28, 2008 | 2.166 | 2.281 | 2.151 | 2.248 | 374,685 | +0.01(+0.53%) |
Nov 26, 2008 | 2.124 | 2.236 | 2.115 | 2.236 | 515,910 | +0.04(+1.75%) |
Nov 25, 2008 | 2.195 | 2.242 | 2.096 | 2.198 | 758,195 | +0.02(+1.09%) |
Nov 24, 2008 | 1.941 | 2.216 | 1.938 | 2.174 | 978,205 | +0.26(+13.41%) |
Nov 21, 2008 | 1.926 | 1.950 | 1.773 | 1.917 | 1,628,798 | -0.01(-0.31%) |
Nov 20, 2008 | 2.068 | 2.089 | 1.920 | 1.923 | 1,454,226 | -0.19(-9.08%) |
Nov 19, 2008 | 2.245 | 2.251 | 2.106 | 2.115 | 909,273 | -0.11(-5.04%) |
Nov 18, 2008 | 2.204 | 2.287 | 2.186 | 2.228 | 924,451 | +0.04(+1.62%) |
Nov 17, 2008 | 2.284 | 2.284 | 2.192 | 2.192 | 908,288 | -0.09(-3.89%) |
Nov 14, 2008 | 2.372 | 2.372 | 2.281 | 2.281 | 616,270 | -0.10(-4.08%) |
Nov 13, 2008 | 2.434 | 2.434 | 2.204 | 2.378 | 1,514,123 | +0.14(+6.17%) |
Nov 12, 2008 | 2.372 | 2.387 | 2.216 | 2.239 | 823,695 | -0.17(-6.88%) |
Nov 11, 2008 | 2.396 | 2.431 | 2.372 | 2.405 | 445,861 | -0.02(-0.97%) |
Nov 10, 2008 | 2.493 | 2.511 | 2.415 | 2.428 | 434,969 | -0.04(-1.79%) |
Nov 07, 2008 | 2.491 | 2.496 | 2.437 | 2.473 | 601,407 | -0.04(-1.41%) |
Nov 06, 2008 | 2.558 | 2.558 | 2.446 | 2.508 | 688,116 | -0.06(-2.21%) |
Nov 05, 2008 | 2.674 | 2.674 | 2.556 | 2.565 | 456,070 | -0.11(-4.28%) |
Nov 04, 2008 | 2.570 | 2.736 | 2.570 | 2.680 | 921,327 | +0.13(+5.22%) |
Nov 03, 2008 | 2.558 | 2.564 | 2.517 | 2.547 | 495,845 | +0.04(+1.65%) |
Oct 31, 2008 | 2.443 | 2.541 | 2.426 | 2.505 | 564,729 | +0.05(+2.17%) |
Oct 30, 2008 | 2.473 | 2.473 | 2.408 | 2.452 | 573,787 | +0.06(+2.47%) |
Oct 29, 2008 | 2.384 | 2.470 | 2.384 | 2.393 | 1,055,613 | -0.04(-1.82%) |
Oct 28, 2008 | 2.322 | 2.437 | 2.287 | 2.437 | 1,460,704 | +0.14(+5.90%) |
Oct 27, 2008 | 2.363 | 2.378 | 2.301 | 2.301 | 784,343 | -0.11(-4.53%) |
Oct 24, 2008 | 2.219 | 2.449 | 2.219 | 2.411 | 1,060,047 | -0.01(-0.49%) |
Oct 23, 2008 | 2.417 | 2.452 | 2.310 | 2.423 | 1,299,959 | +0.01(+0.24%) |
Oct 22, 2008 | 2.476 | 2.523 | 2.381 | 2.417 | 1,202,903 | -0.11(-4.44%) |
Oct 21, 2008 | 2.538 | 2.600 | 2.511 | 2.529 | 1,055,904 | -0.05(-2.06%) |
Oct 20, 2008 | 2.727 | 2.727 | 2.529 | 2.582 | 1,582,845 | -0.10(-3.64%) |
Oct 17, 2008 | 2.372 | 2.739 | 2.372 | 2.680 | 1,626,066 | +0.22(+8.75%) |
Oct 16, 2008 | 2.473 | 2.473 | 2.269 | 2.464 | 1,207,679 | +0.16(+7.06%) |
Oct 15, 2008 | 2.393 | 2.446 | 2.299 | 2.301 | 1,067,578 | -0.14(-5.58%) |
Oct 14, 2008 | 2.683 | 2.688 | 2.363 | 2.437 | 1,278,401 | -0.04(-1.43%) |
Oct 13, 2008 | 2.765 | 2.765 | 2.236 | 2.473 | 1,689,592 | +0.29(+13.11%) |
Oct 10, 2008 | 1.776 | 2.363 | 1.513 | 2.186 | 3,399,911 | +0.11(+5.26%) |
Oct 09, 2008 | 2.361 | 2.411 | 2.068 | 2.077 | 1,835,326 | -0.29(-12.31%) |
Oct 08, 2008 | 2.363 | 2.423 | 2.163 | 2.368 | 2,386,547 | -0.10(-3.88%) |
Oct 07, 2008 | 2.742 | 2.742 | 2.458 | 2.464 | 2,308,953 | -0.11(-4.36%) |
Oct 06, 2008 | 2.570 | 2.671 | 2.423 | 2.576 | 2,349,730 | -0.05(-1.91%) |
Oct 03, 2008 | 2.671 | 2.739 | 2.604 | 2.626 | 809,946 | -0.01(-0.34%) |
Oct 02, 2008 | 2.573 | 2.656 | 2.567 | 2.635 | 1,384,163 | +0.00(+0.00%) |
Oct 01, 2008 | 2.526 | 2.818 | 2.517 | 2.635 | 910,451 | +0.07(+2.65%) |
Sep 30, 2008 | 2.547 | 2.567 | 2.473 | 2.567 | 772,070 | +0.14(+5.97%) |
Sep 29, 2008 | 2.570 | 2.600 | 2.411 | 2.423 | 1,071,795 | -0.23(-8.79%) |
Sep 26, 2008 | 2.514 | 2.665 | 2.467 | 2.656 | 0 | +0.02(+0.67%) |
Sep 25, 2008 | 2.556 | 2.691 | 2.556 | 2.638 | 1,394,866 | +0.04(+1.71%) |
Sep 24, 2008 | 2.576 | 2.606 | 2.567 | 2.594 | 672,505 | +0.01(+0.23%) |
Sep 23, 2008 | 2.727 | 2.727 | 2.553 | 2.588 | 727,603 | -0.07(-2.67%) |
Sep 22, 2008 | 2.777 | 2.783 | 2.647 | 2.659 | 574,417 | -0.12(-4.26%) |
Sep 19, 2008 | 2.751 | 2.851 | 2.718 | 2.777 | 0 | +0.27(+10.59%) |
Sep 18, 2008 | 2.363 | 2.567 | 2.319 | 2.511 | 2,170,240 | +0.07(+2.78%) |
Sep 17, 2008 | 2.615 | 2.615 | 2.414 | 2.443 | 1,495,074 | -0.22(-8.42%) |
Sep 16, 2008 | 2.686 | 2.697 | 2.464 | 2.668 | 1,411,052 | -0.09(-3.22%) |
Sep 15, 2008 | 2.804 | 2.863 | 2.753 | 2.756 | 687,087 | -0.15(-5.09%) |
Sep 12, 2008 | 2.804 | 2.904 | 2.804 | 2.904 | 690,462 | +0.06(+1.97%) |
Sep 11, 2008 | 2.863 | 2.878 | 2.801 | 2.848 | 834,137 | -0.10(-3.31%) |
Sep 10, 2008 | 2.981 | 2.981 | 2.940 | 2.946 | 540,335 | -0.02(-0.60%) |
Sep 09, 2008 | 2.993 | 3.013 | 2.954 | 2.963 | 507,363 | -0.03(-0.89%) |
Sep 08, 2008 | 3.022 | 3.025 | 2.966 | 2.990 | 500,059 | +0.05(+1.71%) |
Sep 05, 2008 | 2.943 | 2.951 | 2.916 | 2.940 | 0 | -0.01(-0.40%) |
Sep 04, 2008 | 2.972 | 2.990 | 2.943 | 2.951 | 468,577 | -0.05(-1.58%) |
Sep 03, 2008 | 2.972 | 3.013 | 2.972 | 2.999 | 188,815 | +0.01(+0.49%) |
Sep 02, 2008 | 2.999 | 3.028 | 2.969 | 2.984 | 566,100 | +0.03(+0.90%) |
Aug 29, 2008 | 2.954 | 2.975 | 2.937 | 2.957 | 430,359 | +0.00(+0.00%) |
Aug 28, 2008 | 2.928 | 2.969 | 2.916 | 2.957 | 428,037 | +0.05(+1.62%) |
Aug 27, 2008 | 2.925 | 2.931 | 2.907 | 2.910 | 454,689 | +0.00(+0.00%) |
Aug 26, 2008 | 2.878 | 2.927 | 2.878 | 2.910 | 419,189 | +0.03(+1.13%) |
Aug 25, 2008 | 2.910 | 2.943 | 2.878 | 2.878 | 559,892 | -0.06(-2.11%) |
Aug 22, 2008 | 2.892 | 2.951 | 2.889 | 2.940 | 375,376 | +0.04(+1.43%) |
Aug 21, 2008 | 2.901 | 2.922 | 2.889 | 2.898 | 439,840 | -0.02(-0.71%) |
Aug 20, 2008 | 2.898 | 2.954 | 2.892 | 2.919 | 485,660 | +0.00(+0.10%) |
Aug 19, 2008 | 2.892 | 2.937 | 2.745 | 2.916 | 441,796 | -0.02(-0.81%) |
Aug 18, 2008 | 2.987 | 3.016 | 2.934 | 2.940 | 522,700 | -0.05(-1.78%) |
Aug 15, 2008 | 3.002 | 3.028 | 2.987 | 2.993 | 0 | -0.01(-0.49%) |
Aug 14, 2008 | 2.981 | 3.025 | 2.978 | 3.008 | 424,517 | -0.00(-0.10%) |
Aug 13, 2008 | 2.990 | 3.010 | 2.978 | 3.010 | 335,885 | -0.02(-0.59%) |
Aug 12, 2008 | 3.016 | 3.055 | 3.005 | 3.028 | 315,316 | -0.02(-0.58%) |
Aug 11, 2008 | 2.981 | 3.049 | 2.981 | 3.046 | 675,558 | +0.05(+1.58%) |
Aug 08, 2008 | 2.922 | 3.005 | 2.922 | 2.999 | 795,946 | +0.05(+1.60%) |
Aug 07, 2008 | 2.984 | 3.016 | 2.946 | 2.951 | 280,445 | -0.06(-2.15%) |
Aug 06, 2008 | 2.990 | 3.028 | 2.990 | 3.016 | 412,291 | +0.00(+0.00%) |
Aug 05, 2008 | 2.948 | 3.016 | 2.948 | 3.016 | 780,671 | +0.08(+2.82%) |
Aug 04, 2008 | 2.934 | 2.960 | 2.928 | 2.934 | 277,270 | -0.02(-0.60%) |
Aug 01, 2008 | 2.954 | 2.966 | 2.931 | 2.951 | 379,925 | -0.01(-0.40%) |
Jul 31, 2008 | 2.934 | 2.999 | 2.934 | 2.963 | 438,801 | -0.02(-0.79%) |
Jul 30, 2008 | 2.954 | 2.987 | 2.926 | 2.987 | 471,109 | +0.08(+2.64%) |
Jul 29, 2008 | 2.910 | 2.913 | 2.780 | 2.910 | 581,271 | +0.12(+4.12%) |
Jul 28, 2008 | 2.872 | 2.883 | 2.783 | 2.795 | 573,472 | -0.09(-3.17%) |
Jul 25, 2008 | 2.907 | 2.919 | 2.869 | 2.886 | 467,575 | -0.02(-0.76%) |
Jul 24, 2008 | 2.925 | 2.966 | 2.904 | 2.909 | 437,653 | -0.04(-1.35%) |
Jul 23, 2008 | 2.881 | 2.978 | 2.881 | 2.948 | 561,449 | +0.07(+2.36%) |
Jul 22, 2008 | 2.795 | 2.881 | 2.786 | 2.881 | 514,011 | +0.04(+1.25%) |
Jul 21, 2008 | 2.860 | 2.878 | 2.821 | 2.845 | 465,094 | +0.01(+0.42%) |
Jul 18, 2008 | 2.839 | 2.872 | 2.830 | 2.833 | 380,751 | +0.00(+0.10%) |
Jul 17, 2008 | 2.709 | 2.830 | 2.709 | 2.830 | 662,916 | +0.13(+4.81%) |
Jul 16, 2008 | 2.591 | 2.709 | 2.591 | 2.700 | 843,378 | +0.12(+4.46%) |
Jul 15, 2008 | 2.733 | 2.733 | 2.482 | 2.585 | 1,416,427 | -0.18(-6.42%) |
Jul 14, 2008 | 2.910 | 2.914 | 2.751 | 2.762 | 788,232 | -0.14(-4.88%) |
Jul 11, 2008 | 2.881 | 2.907 | 2.857 | 2.904 | 842,650 | -0.00(-0.10%) |
Jul 10, 2008 | 2.872 | 2.919 | 2.872 | 2.907 | 753,338 | +0.03(+1.13%) |
Jul 09, 2008 | 2.851 | 2.889 | 2.824 | 2.875 | 807,042 | +0.04(+1.25%) |
Jul 08, 2008 | 2.839 | 2.857 | 2.777 | 2.839 | 922,258 | -0.01(-0.41%) |
Jul 07, 2008 | 2.904 | 2.920 | 2.836 | 2.851 | 1,031,956 | -0.04(-1.53%) |
Jul 04, 2008 | 2.925 | 2.954 | 2.869 | 2.895 | 507,729 | +0.00(+0.00%) |
Jul 03, 2008 | 2.925 | 2.954 | 2.869 | 2.895 | 507,729 | -0.03(-1.11%) |
Jul 02, 2008 | 2.972 | 2.999 | 2.925 | 2.928 | 505,292 | -0.04(-1.20%) |
Jul 01, 2008 | 2.951 | 3.005 | 2.934 | 2.963 | 686,505 | +0.00(+0.00%) |
Jun 30, 2008 | 2.978 | 2.987 | 2.948 | 2.963 | 572,718 | -0.01(-0.30%) |
Jun 27, 2008 | 3.019 | 3.019 | 2.960 | 2.972 | 654,447 | -0.04(-1.37%) |
Jun 26, 2008 | 3.031 | 3.031 | 2.984 | 3.013 | 497,893 | -0.04(-1.16%) |
Jun 25, 2008 | 3.013 | 3.058 | 2.993 | 3.049 | 684,115 | +0.09(+2.99%) |
Jun 24, 2008 | 3.028 | 3.040 | 2.954 | 2.960 | 818,560 | -0.07(-2.43%) |
Jun 23, 2008 | 3.099 | 3.108 | 3.028 | 3.034 | 473,434 | -0.05(-1.53%) |
Jun 20, 2008 | 3.102 | 3.102 | 3.061 | 3.081 | 488,764 | -0.04(-1.14%) |
Jun 19, 2008 | 3.120 | 3.135 | 3.087 | 3.117 | 642,435 | +0.01(+0.38%) |
Jun 18, 2008 | 3.114 | 3.114 | 3.078 | 3.105 | 566,066 | -0.02(-0.57%) |
Jun 17, 2008 | 3.161 | 3.164 | 3.105 | 3.123 | 451,663 | -0.04(-1.21%) |
Jun 16, 2008 | 3.064 | 3.167 | 3.058 | 3.161 | 615,387 | +0.08(+2.69%) |
Jun 13, 2008 | 3.111 | 3.129 | 3.052 | 3.078 | 775,174 | -0.03(-0.86%) |
Jun 12, 2008 | 3.179 | 3.191 | 3.102 | 3.105 | 719,906 | -0.09(-2.78%) |
Jun 11, 2008 | 3.232 | 3.250 | 3.182 | 3.194 | 637,990 | -0.04(-1.19%) |
Jun 10, 2008 | 3.211 | 3.250 | 3.179 | 3.232 | 686,884 | +0.03(+1.02%) |
Jun 09, 2008 | 3.253 | 3.276 | 3.191 | 3.200 | 770,770 | -0.05(-1.55%) |
Jun 06, 2008 | 3.291 | 3.294 | 3.250 | 3.250 | 731,851 | -0.05(-1.61%) |
Jun 05, 2008 | 3.297 | 3.309 | 3.285 | 3.303 | 782,437 | +0.01(+0.27%) |
Jun 04, 2008 | 3.294 | 3.312 | 3.288 | 3.294 | 533,850 | -0.01(-0.36%) |
Jun 03, 2008 | 3.335 | 3.338 | 3.291 | 3.306 | 750,874 | -0.01(-0.44%) |
Jun 02, 2008 | 3.312 | 3.335 | 3.297 | 3.321 | 642,611 | +0.01(+0.18%) |
May 30, 2008 | 3.353 | 3.362 | 3.315 | 3.315 | 443,861 | -0.04(-1.06%) |
May 29, 2008 | 3.312 | 3.353 | 3.309 | 3.350 | 406,367 | +0.02(+0.71%) |
May 28, 2008 | 3.341 | 3.341 | 3.294 | 3.327 | 424,418 | -0.01(-0.35%) |
May 27, 2008 | 3.294 | 3.350 | 3.294 | 3.338 | 619,543 | +0.05(+1.53%) |
May 26, 2008 | 3.315 | 3.329 | 3.279 | 3.288 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.315 | 3.329 | 3.279 | 3.288 | 685,097 | -0.04(-1.15%) |
May 22, 2008 | 3.338 | 3.362 | 3.318 | 3.327 | 459,797 | +0.01(+0.27%) |
May 21, 2008 | 3.353 | 3.380 | 3.315 | 3.318 | 471,451 | -0.04(-1.23%) |
May 20, 2008 | 3.371 | 3.377 | 3.353 | 3.359 | 520,395 | -0.02(-0.52%) |
May 19, 2008 | 3.377 | 3.403 | 3.368 | 3.377 | 553,901 | -0.00(-0.09%) |
May 16, 2008 | 3.395 | 3.395 | 3.362 | 3.380 | 329,782 | +0.00(+0.00%) |
May 15, 2008 | 3.389 | 3.389 | 3.365 | 3.380 | 291,991 | +0.01(+0.18%) |
May 14, 2008 | 3.380 | 3.392 | 3.368 | 3.374 | 340,800 | +0.02(+0.53%) |
May 13, 2008 | 3.359 | 3.371 | 3.341 | 3.356 | 313,803 | -0.04(-1.13%) |
May 12, 2008 | 3.374 | 3.398 | 3.374 | 3.395 | 442,253 | +0.01(+0.35%) |
May 09, 2008 | 3.392 | 3.392 | 3.368 | 3.383 | 188,737 | -0.01(-0.17%) |
May 08, 2008 | 3.371 | 3.398 | 3.368 | 3.389 | 312,560 | +0.03(+0.88%) |
May 07, 2008 | 3.406 | 3.426 | 3.359 | 3.359 | 834,611 | -0.05(-1.39%) |
May 06, 2008 | 3.424 | 3.439 | 3.400 | 3.406 | 422,929 | -0.01(-0.43%) |
May 05, 2008 | 3.430 | 3.457 | 3.409 | 3.421 | 493,939 | -0.02(-0.69%) |
May 02, 2008 | 3.377 | 3.448 | 3.377 | 3.445 | 406,973 | +0.04(+1.04%) |