Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 2.670 | 2.670 | 2.623 | 2.638 | 338,325 | -0.02(-0.83%) |
Jun 29, 2009 | 2.648 | 2.670 | 2.632 | 2.660 | 347,565 | +0.02(+0.83%) |
Jun 26, 2009 | 2.641 | 2.648 | 2.629 | 2.638 | 214,336 | -0.01(-0.24%) |
Jun 25, 2009 | 2.613 | 2.651 | 2.613 | 2.645 | 313,172 | +0.05(+1.81%) |
Jun 24, 2009 | 2.610 | 2.629 | 2.582 | 2.597 | 289,780 | +0.01(+0.24%) |
Jun 23, 2009 | 2.575 | 2.597 | 2.569 | 2.591 | 412,677 | +0.01(+0.49%) |
Jun 22, 2009 | 2.626 | 2.632 | 2.572 | 2.579 | 514,025 | -0.08(-2.84%) |
Jun 19, 2009 | 2.648 | 2.673 | 2.626 | 2.654 | 343,334 | +0.02(+0.60%) |
Jun 18, 2009 | 2.619 | 2.645 | 2.607 | 2.638 | 343,846 | +0.02(+0.72%) |
Jun 17, 2009 | 2.626 | 2.641 | 2.601 | 2.619 | 331,423 | -0.00(-0.12%) |
Jun 16, 2009 | 2.657 | 2.663 | 2.619 | 2.623 | 448,678 | -0.03(-1.07%) |
Jun 15, 2009 | 2.698 | 2.698 | 2.626 | 2.651 | 467,660 | -0.07(-2.65%) |
Jun 12, 2009 | 2.710 | 2.732 | 2.704 | 2.723 | 274,236 | -0.01(-0.34%) |
Jun 11, 2009 | 2.710 | 2.758 | 2.707 | 2.732 | 355,089 | +0.02(+0.81%) |
Jun 10, 2009 | 2.732 | 2.742 | 2.692 | 2.710 | 477,706 | -0.01(-0.46%) |
Jun 09, 2009 | 2.723 | 2.723 | 2.695 | 2.723 | 202,240 | +0.03(+0.93%) |
Jun 08, 2009 | 2.685 | 2.717 | 2.667 | 2.698 | 432,436 | -0.01(-0.46%) |
Jun 05, 2009 | 2.726 | 2.742 | 2.704 | 2.710 | 323,880 | +0.01(+0.35%) |
Jun 04, 2009 | 2.720 | 2.720 | 2.676 | 2.701 | 358,585 | +0.02(+0.70%) |
Jun 03, 2009 | 2.701 | 2.710 | 2.670 | 2.682 | 424,980 | -0.05(-1.84%) |
Jun 02, 2009 | 2.714 | 2.745 | 2.704 | 2.732 | 419,920 | +0.01(+0.46%) |
Jun 01, 2009 | 2.685 | 2.735 | 2.673 | 2.720 | 724,328 | +0.07(+2.61%) |
May 29, 2009 | 2.632 | 2.651 | 2.619 | 2.651 | 224,273 | +0.03(+1.08%) |
May 28, 2009 | 2.597 | 2.629 | 2.575 | 2.623 | 339,602 | +0.04(+1.46%) |
May 27, 2009 | 2.635 | 2.648 | 2.585 | 2.585 | 445,971 | -0.05(-1.79%) |
May 26, 2009 | 2.566 | 2.638 | 2.541 | 2.632 | 729,206 | +0.04(+1.45%) |
May 22, 2009 | 2.575 | 2.613 | 2.560 | 2.594 | 547,810 | +0.03(+1.10%) |
May 21, 2009 | 2.550 | 2.591 | 2.550 | 2.566 | 267,575 | -0.05(-1.80%) |
May 20, 2009 | 2.645 | 2.667 | 2.610 | 2.613 | 300,389 | -0.02(-0.60%) |
May 19, 2009 | 2.623 | 2.645 | 2.616 | 2.629 | 431,723 | +0.01(+0.48%) |
May 18, 2009 | 2.569 | 2.619 | 2.569 | 2.616 | 347,225 | +0.07(+2.61%) |
May 15, 2009 | 2.575 | 2.588 | 2.541 | 2.550 | 245,061 | -0.03(-1.24%) |
May 14, 2009 | 2.560 | 2.588 | 2.557 | 2.582 | 376,033 | +0.02(+0.86%) |
May 13, 2009 | 2.607 | 2.607 | 2.553 | 2.560 | 364,918 | -0.08(-3.09%) |
May 12, 2009 | 2.670 | 2.670 | 2.585 | 2.641 | 298,243 | -0.02(-0.71%) |
May 11, 2009 | 2.679 | 2.679 | 2.641 | 2.660 | 179,252 | -0.03(-1.17%) |
May 08, 2009 | 2.657 | 2.704 | 2.654 | 2.692 | 408,203 | +0.07(+2.76%) |
May 07, 2009 | 2.657 | 2.670 | 2.613 | 2.619 | 321,154 | -0.02(-0.83%) |
May 06, 2009 | 2.648 | 2.657 | 2.616 | 2.641 | 652,444 | +0.02(+0.72%) |
May 05, 2009 | 2.607 | 2.631 | 2.597 | 2.623 | 439,693 | +0.02(+0.60%) |
May 04, 2009 | 2.595 | 2.610 | 2.594 | 2.607 | 267,142 | +0.06(+2.47%) |
May 01, 2009 | 2.553 | 2.563 | 2.519 | 2.544 | 332,559 | -0.02(-0.61%) |
Apr 30, 2009 | 2.550 | 2.572 | 2.528 | 2.560 | 318,060 | +0.03(+0.99%) |
Apr 29, 2009 | 2.522 | 2.557 | 2.513 | 2.535 | 421,379 | +0.02(+0.87%) |
Apr 28, 2009 | 2.506 | 2.522 | 2.469 | 2.513 | 341,611 | +0.00(+0.00%) |
Apr 27, 2009 | 2.513 | 2.535 | 2.487 | 2.513 | 348,826 | +0.00(+0.00%) |
Apr 24, 2009 | 2.494 | 2.547 | 2.494 | 2.513 | 544,088 | +0.03(+1.01%) |
Apr 23, 2009 | 2.509 | 2.513 | 2.434 | 2.487 | 483,991 | -0.02(-0.88%) |
Apr 22, 2009 | 2.481 | 2.516 | 2.466 | 2.509 | 810,963 | +0.00(+0.00%) |
Apr 21, 2009 | 2.450 | 2.516 | 2.437 | 2.509 | 624,594 | +0.03(+1.01%) |
Apr 20, 2009 | 2.553 | 2.553 | 2.422 | 2.484 | 592,656 | -0.05(-1.98%) |
Apr 17, 2009 | 2.538 | 2.544 | 2.513 | 2.535 | 293,069 | +0.00(+0.15%) |
Apr 16, 2009 | 2.509 | 2.538 | 2.497 | 2.531 | 535,115 | +0.03(+1.36%) |
Apr 15, 2009 | 2.491 | 2.506 | 2.481 | 2.497 | 301,688 | -0.02(-0.63%) |
Apr 14, 2009 | 2.481 | 2.538 | 2.450 | 2.513 | 1,215,263 | +0.01(+0.50%) |
Apr 13, 2009 | 2.447 | 2.513 | 2.440 | 2.500 | 421,130 | +0.03(+1.27%) |
Apr 09, 2009 | 2.469 | 2.500 | 2.447 | 2.469 | 576,262 | +0.07(+3.01%) |
Apr 08, 2009 | 2.409 | 2.409 | 2.387 | 2.396 | 207,943 | +0.01(+0.53%) |
Apr 07, 2009 | 2.393 | 2.396 | 2.359 | 2.384 | 364,386 | -0.05(-1.94%) |
Apr 06, 2009 | 2.400 | 2.431 | 2.396 | 2.431 | 293,505 | -0.01(-0.51%) |
Apr 03, 2009 | 2.418 | 2.453 | 2.400 | 2.444 | 433,532 | +0.00(+0.00%) |
Apr 02, 2009 | 2.418 | 2.462 | 2.400 | 2.444 | 355,901 | +0.09(+3.87%) |
Apr 01, 2009 | 2.324 | 2.374 | 2.308 | 2.352 | 611,244 | -0.01(-0.43%) |
Mar 31, 2009 | 2.356 | 2.390 | 2.334 | 2.362 | 339,949 | +0.01(+0.29%) |
Mar 30, 2009 | 2.356 | 2.381 | 2.324 | 2.356 | 525,468 | -0.09(-3.60%) |
Mar 26, 2009 | 2.422 | 2.456 | 2.406 | 2.444 | 952,718 | +0.02(+0.78%) |
Mar 25, 2009 | 2.362 | 2.440 | 2.352 | 2.425 | 1,547,594 | +0.07(+2.93%) |
Mar 24, 2009 | 2.359 | 2.403 | 2.330 | 2.356 | 582,881 | -0.02(-0.92%) |
Mar 23, 2009 | 2.318 | 2.378 | 2.308 | 2.378 | 520,275 | +0.13(+5.58%) |
Mar 20, 2009 | 2.249 | 2.286 | 2.221 | 2.252 | 525,124 | -0.01(-0.42%) |
Mar 19, 2009 | 2.286 | 2.324 | 2.233 | 2.261 | 394,630 | -0.02(-0.69%) |
Mar 18, 2009 | 2.261 | 2.312 | 2.208 | 2.277 | 539,996 | +0.00(+0.14%) |
Mar 17, 2009 | 2.183 | 2.274 | 2.161 | 2.274 | 535,771 | +0.08(+3.43%) |
Mar 16, 2009 | 2.217 | 2.264 | 2.195 | 2.199 | 659,713 | +0.02(+0.72%) |
Mar 13, 2009 | 2.183 | 2.199 | 2.139 | 2.183 | 0 | +0.01(+0.43%) |
Mar 12, 2009 | 2.076 | 2.186 | 2.057 | 2.173 | 449,136 | +0.08(+3.59%) |
Mar 11, 2009 | 2.089 | 2.120 | 2.045 | 2.098 | 822,256 | +0.03(+1.37%) |
Mar 10, 2009 | 1.910 | 2.073 | 1.910 | 2.070 | 861,196 | +0.17(+8.71%) |
Mar 09, 2009 | 1.884 | 1.966 | 1.884 | 1.904 | 995,342 | -0.04(-1.91%) |
Mar 06, 2009 | 1.938 | 1.977 | 1.888 | 1.941 | 0 | +0.01(+0.49%) |
Mar 05, 2009 | 2.004 | 2.004 | 1.919 | 1.932 | 503,999 | -0.10(-5.09%) |
Mar 04, 2009 | 1.972 | 2.060 | 1.972 | 2.035 | 635,461 | +0.02(+0.93%) |
Mar 02, 2009 | 2.073 | 2.076 | 2.004 | 2.016 | 936,936 | -0.09(-4.32%) |
Feb 27, 2009 | 2.107 | 2.148 | 2.098 | 2.107 | 0 | -0.04(-1.76%) |
Feb 26, 2009 | 2.211 | 2.221 | 2.139 | 2.145 | 459,287 | -0.03(-1.59%) |
Feb 25, 2009 | 2.312 | 2.312 | 2.145 | 2.180 | 561,482 | -0.03(-1.14%) |
Feb 24, 2009 | 2.136 | 2.205 | 2.092 | 2.205 | 449,101 | +0.10(+4.64%) |
Feb 23, 2009 | 2.202 | 2.214 | 2.098 | 2.107 | 654,389 | -0.09(-4.30%) |
Feb 20, 2009 | 2.227 | 2.233 | 2.151 | 2.202 | 854,312 | -0.02(-0.85%) |
Feb 19, 2009 | 2.286 | 2.296 | 2.221 | 2.221 | 538,430 | -0.06(-2.48%) |
Feb 18, 2009 | 2.318 | 2.318 | 2.261 | 2.277 | 507,119 | -0.01(-0.55%) |
Feb 17, 2009 | 2.352 | 2.359 | 2.290 | 2.290 | 580,490 | -0.12(-4.83%) |
Feb 13, 2009 | 2.403 | 2.434 | 2.378 | 2.406 | 451,203 | -0.01(-0.39%) |
Feb 12, 2009 | 2.406 | 2.422 | 2.340 | 2.415 | 427,161 | -0.01(-0.26%) |
Feb 11, 2009 | 2.425 | 2.447 | 2.400 | 2.422 | 251,865 | -0.01(-0.39%) |
Feb 10, 2009 | 2.528 | 2.528 | 2.396 | 2.431 | 368,783 | -0.09(-3.73%) |
Feb 09, 2009 | 2.513 | 2.525 | 2.484 | 2.525 | 286,746 | +0.02(+0.75%) |
Feb 06, 2009 | 2.459 | 2.514 | 2.453 | 2.506 | 322,141 | +0.06(+2.44%) |
Feb 05, 2009 | 2.415 | 2.466 | 2.381 | 2.447 | 355,219 | +0.03(+1.04%) |
Feb 04, 2009 | 2.447 | 2.522 | 2.407 | 2.422 | 236,235 | -0.02(-0.64%) |
Feb 03, 2009 | 2.384 | 2.447 | 2.384 | 2.437 | 241,597 | +0.05(+2.24%) |
Feb 02, 2009 | 2.359 | 2.406 | 2.352 | 2.384 | 201,537 | -0.00(-0.13%) |
Jan 30, 2009 | 2.431 | 2.472 | 2.387 | 2.387 | 0 | -0.07(-2.69%) |
Jan 29, 2009 | 2.516 | 2.516 | 2.450 | 2.453 | 399,817 | -0.07(-2.86%) |
Jan 28, 2009 | 2.481 | 2.531 | 2.481 | 2.525 | 309,810 | +0.08(+3.08%) |
Jan 27, 2009 | 2.440 | 2.456 | 2.387 | 2.450 | 273,115 | +0.03(+1.43%) |
Jan 26, 2009 | 2.519 | 2.519 | 2.379 | 2.415 | 328,013 | +0.02(+0.92%) |
Jan 23, 2009 | 2.349 | 2.418 | 2.324 | 2.393 | 563,303 | +0.01(+0.26%) |
Jan 22, 2009 | 2.418 | 2.418 | 2.330 | 2.387 | 551,366 | -0.03(-1.43%) |
Jan 21, 2009 | 2.378 | 2.422 | 2.312 | 2.422 | 517,352 | +0.06(+2.66%) |
Jan 20, 2009 | 2.447 | 2.450 | 2.359 | 2.359 | 636,260 | -0.10(-4.09%) |
Jan 16, 2009 | 2.456 | 2.481 | 2.406 | 2.459 | 306,406 | +0.02(+0.64%) |
Jan 15, 2009 | 2.403 | 2.444 | 2.349 | 2.444 | 756,807 | +0.02(+0.91%) |
Jan 14, 2009 | 2.466 | 2.466 | 2.409 | 2.422 | 501,366 | -0.07(-2.65%) |
Jan 13, 2009 | 2.487 | 2.547 | 2.466 | 2.487 | 717,979 | +0.01(+0.25%) |
Jan 12, 2009 | 2.547 | 2.547 | 2.466 | 2.481 | 471,621 | -0.06(-2.47%) |
Jan 09, 2009 | 2.582 | 2.607 | 2.544 | 2.544 | 289,512 | -0.03(-1.10%) |
Jan 08, 2009 | 2.591 | 2.607 | 2.550 | 2.572 | 684,213 | -0.03(-1.09%) |
Jan 07, 2009 | 2.673 | 2.673 | 2.601 | 2.601 | 527,840 | -0.09(-3.27%) |
Jan 06, 2009 | 2.667 | 2.704 | 2.660 | 2.688 | 293,785 | +0.02(+0.82%) |
Jan 05, 2009 | 2.610 | 2.667 | 2.579 | 2.667 | 580,967 | +0.05(+2.04%) |
Jan 02, 2009 | 2.506 | 2.619 | 2.506 | 2.613 | 0 | +0.09(+3.61%) |
Jan 01, 2009 | 2.481 | 2.535 | 2.475 | 2.522 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.481 | 2.535 | 2.475 | 2.522 | 651,823 | +0.05(+1.90%) |
Dec 30, 2008 | 2.440 | 2.484 | 2.440 | 2.475 | 658,439 | +0.02(+0.77%) |
Dec 29, 2008 | 2.437 | 2.469 | 2.387 | 2.456 | 705,307 | +0.00(+0.00%) |
Dec 26, 2008 | 2.412 | 2.475 | 2.412 | 2.456 | 342,143 | +0.00(+0.13%) |
Dec 24, 2008 | 2.450 | 2.469 | 2.425 | 2.453 | 261,857 | +0.01(+0.26%) |
Dec 23, 2008 | 2.437 | 2.497 | 2.434 | 2.447 | 645,570 | -0.01(-0.58%) |
Dec 22, 2008 | 2.528 | 2.550 | 2.406 | 2.461 | 596,913 | -0.09(-3.51%) |
Dec 19, 2008 | 2.506 | 2.566 | 2.481 | 2.550 | 552,700 | +0.03(+1.37%) |
Dec 18, 2008 | 2.575 | 2.601 | 2.506 | 2.516 | 644,984 | -0.05(-1.84%) |
Dec 17, 2008 | 2.487 | 2.569 | 2.478 | 2.563 | 410,334 | +0.03(+1.37%) |
Dec 16, 2008 | 2.409 | 2.544 | 2.409 | 2.528 | 648,458 | +0.11(+4.68%) |
Dec 15, 2008 | 2.466 | 2.484 | 2.403 | 2.415 | 385,184 | -0.05(-1.91%) |
Dec 12, 2008 | 2.506 | 2.506 | 2.381 | 2.462 | 0 | +0.00(+0.13%) |
Dec 11, 2008 | 2.466 | 2.506 | 2.450 | 2.459 | 525,516 | -0.05(-2.13%) |
Dec 10, 2008 | 2.478 | 2.516 | 2.466 | 2.513 | 360,763 | +0.05(+2.17%) |
Dec 09, 2008 | 2.509 | 2.525 | 2.434 | 2.459 | 376,488 | -0.05(-2.00%) |
Dec 08, 2008 | 2.453 | 2.575 | 2.453 | 2.509 | 776,073 | +0.07(+2.96%) |
Dec 05, 2008 | 2.321 | 2.437 | 2.280 | 2.437 | 397,556 | +0.06(+2.65%) |
Dec 04, 2008 | 2.365 | 2.425 | 2.312 | 2.374 | 484,214 | -0.03(-1.31%) |
Dec 03, 2008 | 2.343 | 2.431 | 2.308 | 2.406 | 669,924 | +0.04(+1.73%) |
Dec 02, 2008 | 2.321 | 2.422 | 2.305 | 2.365 | 639,797 | +0.04(+1.62%) |
Dec 01, 2008 | 2.500 | 2.500 | 2.327 | 2.327 | 408,293 | -0.19(-7.61%) |
Nov 28, 2008 | 2.246 | 2.535 | 2.246 | 2.519 | 113,536 | +0.04(+1.52%) |
Nov 26, 2008 | 2.324 | 2.481 | 2.324 | 2.481 | 343,054 | +0.10(+4.08%) |
Nov 25, 2008 | 2.384 | 2.418 | 2.305 | 2.384 | 439,909 | +0.00(+0.13%) |
Nov 24, 2008 | 2.308 | 2.434 | 2.299 | 2.381 | 578,271 | +0.08(+3.55%) |
Nov 21, 2008 | 2.268 | 2.312 | 2.180 | 2.299 | 689,648 | +0.04(+1.67%) |
Nov 20, 2008 | 2.264 | 2.340 | 2.227 | 2.261 | 848,903 | -0.07(-2.83%) |
Nov 19, 2008 | 2.484 | 2.566 | 2.327 | 2.327 | 619,108 | -0.28(-10.62%) |
Nov 18, 2008 | 2.516 | 2.604 | 2.513 | 2.604 | 504,868 | +0.03(+1.10%) |
Nov 17, 2008 | 2.591 | 2.626 | 2.552 | 2.575 | 444,819 | +0.02(+0.74%) |
Nov 14, 2008 | 2.676 | 2.695 | 2.557 | 2.557 | 0 | -0.14(-5.35%) |
Nov 13, 2008 | 2.632 | 2.701 | 2.531 | 2.701 | 556,422 | +0.06(+2.38%) |
Nov 12, 2008 | 2.679 | 2.717 | 2.610 | 2.638 | 306,015 | -0.08(-3.00%) |
Nov 11, 2008 | 2.701 | 2.764 | 2.651 | 2.720 | 578,328 | -0.02(-0.69%) |
Nov 10, 2008 | 2.849 | 2.849 | 2.710 | 2.739 | 335,313 | +0.00(+0.11%) |
Nov 07, 2008 | 2.713 | 2.767 | 2.682 | 2.736 | 547,612 | +0.06(+2.11%) |
Nov 06, 2008 | 2.827 | 2.827 | 2.676 | 2.679 | 460,191 | -0.15(-5.43%) |
Nov 05, 2008 | 2.833 | 2.918 | 2.824 | 2.833 | 573,523 | -0.10(-3.53%) |
Nov 04, 2008 | 2.883 | 2.937 | 2.871 | 2.937 | 447,245 | +0.10(+3.66%) |
Nov 03, 2008 | 3.037 | 3.037 | 2.820 | 2.833 | 275,366 | +0.02(+0.61%) |
Oct 31, 2008 | 2.776 | 2.871 | 2.770 | 2.816 | 334,874 | +0.00(+0.11%) |
Oct 30, 2008 | 2.811 | 2.839 | 2.729 | 2.813 | 369,487 | +0.03(+1.08%) |
Oct 29, 2008 | 2.751 | 2.839 | 2.695 | 2.783 | 442,714 | +0.03(+0.95%) |
Oct 28, 2008 | 2.575 | 2.757 | 2.513 | 2.757 | 418,761 | +0.23(+9.16%) |
Oct 27, 2008 | 2.544 | 2.667 | 2.525 | 2.525 | 617,268 | -0.06(-2.31%) |
Oct 24, 2008 | 2.503 | 2.629 | 2.494 | 2.585 | 390,224 | -0.09(-3.29%) |
Oct 23, 2008 | 2.663 | 2.751 | 2.563 | 2.673 | 464,053 | +0.02(+0.59%) |
Oct 22, 2008 | 2.748 | 2.751 | 2.638 | 2.657 | 384,228 | -0.15(-5.37%) |
Oct 21, 2008 | 2.849 | 2.930 | 2.805 | 2.808 | 351,800 | -0.07(-2.40%) |
Oct 20, 2008 | 2.817 | 2.877 | 2.789 | 2.877 | 299,641 | +0.08(+2.92%) |
Oct 17, 2008 | 2.673 | 2.871 | 2.673 | 2.795 | 0 | +0.03(+0.91%) |
Oct 16, 2008 | 2.679 | 2.770 | 2.566 | 2.770 | 619,242 | +0.10(+3.76%) |
Oct 15, 2008 | 2.849 | 2.874 | 2.670 | 2.670 | 474,773 | -0.28(-9.48%) |
Oct 14, 2008 | 3.197 | 3.197 | 2.905 | 2.949 | 718,065 | -0.01(-0.32%) |
Oct 13, 2008 | 2.858 | 3.942 | 2.780 | 2.959 | 960,847 | +0.28(+10.56%) |
Oct 10, 2008 | 2.513 | 2.701 | 2.227 | 2.676 | 1,081,050 | -0.03(-0.93%) |
Oct 09, 2008 | 2.943 | 2.943 | 2.673 | 2.701 | 756,330 | -0.15(-5.18%) |
Oct 08, 2008 | 2.717 | 3.031 | 2.692 | 2.849 | 1,266,165 | -0.02(-0.77%) |
Oct 07, 2008 | 3.100 | 3.100 | 2.871 | 2.871 | 1,286,173 | -0.24(-7.68%) |
Oct 06, 2008 | 3.172 | 3.172 | 2.968 | 3.109 | 965,473 | -0.14(-4.26%) |
Oct 03, 2008 | 3.301 | 3.354 | 3.238 | 3.248 | 0 | -0.03(-0.77%) |
Oct 02, 2008 | 3.376 | 3.376 | 3.273 | 3.273 | 240,247 | -0.10(-2.98%) |
Oct 01, 2008 | 3.386 | 3.401 | 3.307 | 3.373 | 222,258 | -0.01(-0.33%) |
Sep 30, 2008 | 3.348 | 3.392 | 3.307 | 3.384 | 402,275 | +0.06(+1.85%) |
Sep 29, 2008 | 3.411 | 3.423 | 3.285 | 3.323 | 575,205 | -0.18(-5.11%) |
Sep 26, 2008 | 3.395 | 3.502 | 3.392 | 3.502 | 0 | +0.02(+0.63%) |
Sep 25, 2008 | 3.455 | 3.502 | 3.452 | 3.480 | 355,035 | +0.04(+1.27%) |
Sep 24, 2008 | 3.442 | 3.456 | 3.401 | 3.436 | 345,107 | +0.02(+0.47%) |
Sep 23, 2008 | 3.458 | 3.502 | 3.389 | 3.420 | 330,273 | -0.06(-1.63%) |
Sep 22, 2008 | 3.580 | 3.580 | 3.467 | 3.477 | 350,654 | -0.10(-2.81%) |
Sep 19, 2008 | 3.634 | 3.637 | 3.526 | 3.577 | 0 | +0.15(+4.40%) |
Sep 18, 2008 | 3.364 | 3.427 | 3.308 | 3.426 | 831,302 | +0.09(+2.82%) |
Sep 17, 2008 | 3.518 | 3.518 | 3.304 | 3.332 | 850,014 | -0.22(-6.27%) |
Sep 16, 2008 | 3.508 | 3.595 | 3.486 | 3.555 | 658,446 | -0.05(-1.32%) |
Sep 15, 2008 | 3.634 | 3.697 | 3.596 | 3.603 | 241,218 | -0.14(-3.76%) |
Sep 12, 2008 | 3.690 | 3.753 | 3.690 | 3.744 | 166,517 | +0.01(+0.34%) |
Sep 11, 2008 | 3.684 | 3.734 | 3.668 | 3.731 | 399,651 | +0.02(+0.51%) |
Sep 10, 2008 | 3.700 | 3.744 | 3.690 | 3.712 | 254,849 | +0.02(+0.51%) |
Sep 09, 2008 | 3.803 | 3.811 | 3.694 | 3.694 | 344,607 | -0.12(-3.05%) |
Sep 08, 2008 | 3.813 | 3.844 | 3.753 | 3.810 | 362,418 | +0.08(+2.02%) |
Sep 05, 2008 | 3.700 | 3.741 | 3.678 | 3.734 | 0 | +0.01(+0.25%) |
Sep 04, 2008 | 3.785 | 3.797 | 3.712 | 3.725 | 246,921 | -0.08(-2.14%) |
Sep 03, 2008 | 3.803 | 3.844 | 3.797 | 3.807 | 299,446 | -0.02(-0.41%) |
Sep 02, 2008 | 3.847 | 3.863 | 3.794 | 3.822 | 1,038,077 | +0.00(+0.08%) |
Aug 29, 2008 | 3.825 | 3.829 | 3.800 | 3.819 | 0 | -0.02(-0.57%) |
Aug 28, 2008 | 3.800 | 3.841 | 3.800 | 3.841 | 236,411 | +0.05(+1.41%) |
Aug 27, 2008 | 3.772 | 3.800 | 3.763 | 3.788 | 186,636 | +0.01(+0.33%) |
Aug 26, 2008 | 3.769 | 3.791 | 3.753 | 3.775 | 742,432 | +0.02(+0.42%) |
Aug 25, 2008 | 3.794 | 3.800 | 3.753 | 3.759 | 216,747 | -0.06(-1.64%) |
Aug 22, 2008 | 3.788 | 3.838 | 3.788 | 3.822 | 0 | +0.04(+1.16%) |
Aug 21, 2008 | 3.744 | 3.794 | 3.734 | 3.778 | 989,764 | +0.02(+0.42%) |
Aug 20, 2008 | 3.734 | 3.775 | 3.731 | 3.763 | 512,420 | +0.03(+0.90%) |
Aug 19, 2008 | 3.737 | 3.750 | 3.709 | 3.729 | 515,798 | -0.02(-0.64%) |
Aug 18, 2008 | 3.832 | 3.832 | 3.750 | 3.753 | 612,313 | -0.06(-1.65%) |
Aug 15, 2008 | 3.800 | 3.832 | 3.800 | 3.816 | 0 | +0.01(+0.33%) |
Aug 14, 2008 | 3.741 | 3.816 | 3.741 | 3.803 | 300,140 | +0.03(+0.92%) |
Aug 13, 2008 | 3.781 | 3.791 | 3.753 | 3.769 | 322,606 | -0.02(-0.58%) |
Aug 12, 2008 | 3.819 | 3.832 | 3.788 | 3.791 | 136,457 | -0.04(-1.07%) |
Aug 11, 2008 | 3.813 | 3.860 | 3.813 | 3.832 | 193,074 | +0.01(+0.33%) |
Aug 08, 2008 | 3.728 | 3.822 | 3.725 | 3.819 | 256,326 | +0.07(+1.76%) |
Aug 07, 2008 | 3.797 | 3.813 | 3.753 | 3.753 | 240,467 | -0.08(-1.97%) |
Aug 06, 2008 | 3.785 | 3.832 | 3.772 | 3.829 | 317,302 | +0.02(+0.41%) |
Aug 05, 2008 | 3.728 | 3.813 | 3.725 | 3.813 | 378,274 | +0.12(+3.23%) |
Aug 04, 2008 | 3.728 | 3.728 | 3.684 | 3.694 | 217,842 | -0.03(-0.93%) |
Aug 01, 2008 | 3.737 | 3.747 | 3.687 | 3.728 | 228,269 | -0.00(-0.08%) |
Jul 31, 2008 | 3.759 | 3.793 | 3.731 | 3.731 | 424,451 | -0.05(-1.25%) |
Jul 30, 2008 | 3.769 | 3.807 | 3.744 | 3.778 | 399,451 | +0.03(+0.92%) |
Jul 29, 2008 | 3.744 | 3.750 | 3.672 | 3.744 | 219,908 | +0.08(+2.14%) |
Jul 28, 2008 | 3.716 | 3.731 | 3.665 | 3.665 | 276,474 | -0.06(-1.52%) |
Jul 25, 2008 | 3.700 | 3.750 | 3.700 | 3.722 | 288,334 | +0.02(+0.59%) |
Jul 24, 2008 | 3.803 | 3.803 | 3.700 | 3.700 | 313,312 | -0.09(-2.32%) |
Jul 23, 2008 | 3.778 | 3.819 | 3.772 | 3.788 | 313,920 | +0.02(+0.50%) |
Jul 22, 2008 | 3.675 | 3.769 | 3.666 | 3.769 | 308,632 | +0.07(+1.78%) |
Jul 21, 2008 | 3.694 | 3.719 | 3.694 | 3.703 | 684,420 | +0.03(+0.68%) |
Jul 18, 2008 | 3.668 | 3.694 | 3.650 | 3.678 | 270,552 | +0.01(+0.34%) |
Jul 17, 2008 | 3.618 | 3.678 | 3.599 | 3.665 | 369,821 | +0.07(+1.92%) |
Jul 16, 2008 | 3.518 | 3.596 | 3.508 | 3.596 | 329,827 | +0.09(+2.51%) |
Jul 15, 2008 | 3.533 | 3.584 | 3.430 | 3.508 | 470,768 | -0.07(-2.02%) |
Jul 14, 2008 | 3.621 | 3.637 | 3.546 | 3.580 | 438,467 | -0.02(-0.44%) |
Jul 11, 2008 | 3.568 | 3.615 | 3.546 | 3.596 | 507,046 | -0.00(-0.00%) |
Jul 10, 2008 | 3.584 | 3.612 | 3.558 | 3.596 | 834,234 | +0.02(+0.53%) |
Jul 09, 2008 | 3.675 | 3.687 | 3.577 | 3.577 | 194,503 | -0.09(-2.57%) |
Jul 08, 2008 | 3.596 | 3.675 | 3.584 | 3.672 | 199,388 | +0.06(+1.65%) |
Jul 07, 2008 | 3.656 | 3.675 | 3.530 | 3.612 | 358,524 | -0.04(-1.03%) |
Jul 04, 2008 | 3.665 | 3.675 | 3.612 | 3.650 | 170,974 | +0.00(+0.00%) |
Jul 03, 2008 | 3.665 | 3.675 | 3.612 | 3.650 | 170,974 | -0.01(-0.26%) |
Jul 02, 2008 | 3.725 | 3.747 | 3.659 | 3.659 | 236,745 | -0.06(-1.60%) |