Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 2.221 | 2.221 | 2.221 | 2.221 | 652 | +0.00(+0.00%) |
Jun 29, 2009 | 2.221 | 2.221 | 2.221 | 2.221 | 24,125 | +0.14(+6.87%) |
Jun 26, 2009 | 2.078 | 2.078 | 2.078 | 2.078 | 865 | -0.00(-0.09%) |
Jun 25, 2009 | 2.080 | 2.083 | 2.080 | 2.080 | 1,397 | -0.01(-0.59%) |
Jun 24, 2009 | 2.092 | 2.092 | 2.092 | 2.092 | 365 | -0.02(-1.01%) |
Jun 18, 2009 | 2.114 | 2.114 | 2.114 | 2.114 | 5,876 | -0.03(-1.43%) |
Jun 16, 2009 | 2.144 | 2.144 | 2.144 | 2.144 | 0 | -0.00(-0.13%) |
Jun 15, 2009 | 2.144 | 2.147 | 2.144 | 2.147 | 2,027 | -0.05(-2.38%) |
Jun 12, 2009 | 2.199 | 2.199 | 2.199 | 2.199 | 326 | +0.06(+2.87%) |
Jun 11, 2009 | 2.159 | 2.216 | 2.138 | 2.138 | 5,288 | +0.00(+0.00%) |
Jun 10, 2009 | 2.221 | 2.221 | 2.138 | 2.138 | 3,927 | -0.02(-0.99%) |
Jun 09, 2009 | 2.159 | 2.159 | 2.159 | 2.159 | 2,252 | +0.02(+1.00%) |
Jun 08, 2009 | 2.313 | 2.313 | 2.138 | 2.138 | 2,448 | -0.17(-7.55%) |
Jun 05, 2009 | 2.313 | 2.313 | 2.282 | 2.313 | 6,529 | +0.03(+1.48%) |
Jun 04, 2009 | 2.144 | 2.279 | 2.068 | 2.279 | 5,223 | +0.20(+9.41%) |
Jun 03, 2009 | 2.083 | 2.083 | 2.083 | 2.083 | 652 | -0.00(-0.07%) |
Jun 02, 2009 | 1.905 | 2.084 | 1.902 | 2.084 | 3,215 | -0.23(-9.87%) |
Jun 01, 2009 | 2.313 | 2.313 | 2.313 | 2.313 | 326 | +0.09(+4.14%) |
May 29, 2009 | 2.297 | 2.297 | 2.221 | 2.221 | 5,869 | -0.12(-5.10%) |
May 27, 2009 | 2.340 | 2.340 | 2.340 | 2.340 | 1,958 | +0.02(+0.72%) |
May 26, 2009 | 2.325 | 2.325 | 2.307 | 2.323 | 1,403 | +0.24(+11.54%) |
May 22, 2009 | 2.221 | 2.432 | 2.083 | 2.083 | 19,330 | +0.17(+8.97%) |
May 21, 2009 | 2.208 | 2.224 | 1.902 | 1.911 | 11,481 | -0.12(-5.74%) |
May 20, 2009 | 2.040 | 2.040 | 2.028 | 2.028 | 708 | +0.03(+1.69%) |
May 19, 2009 | 1.991 | 1.994 | 1.991 | 1.994 | 1,305 | -0.03(-1.36%) |
May 15, 2009 | 2.254 | 2.022 | 2.022 | 2.022 | 11,752 | -0.37(-15.38%) |
May 14, 2009 | 2.389 | 2.389 | 2.389 | 2.389 | 2,285 | +0.02(+1.04%) |
May 13, 2009 | 2.365 | 2.365 | 2.365 | 2.365 | 1,632 | -0.00(-0.00%) |
May 12, 2009 | 2.365 | 2.383 | 2.365 | 2.365 | 1,632 | -0.04(-1.66%) |
May 08, 2009 | 2.374 | 2.405 | 2.405 | 2.405 | 18,935 | +0.11(+4.67%) |
May 07, 2009 | 2.371 | 2.371 | 2.297 | 2.297 | 3,946 | +0.02(+0.81%) |
May 04, 2009 | 2.450 | 2.279 | 2.279 | 2.279 | 7,835 | -0.06(-2.49%) |
Apr 30, 2009 | 2.337 | 2.337 | 2.337 | 2.337 | 0 | +0.15(+7.01%) |
Apr 29, 2009 | 2.226 | 2.267 | 2.184 | 2.184 | 7,691 | -0.03(-1.31%) |
Apr 28, 2009 | 2.267 | 2.267 | 2.213 | 2.213 | 979 | +0.07(+3.21%) |
Apr 24, 2009 | 2.144 | 2.144 | 2.144 | 2.144 | 0 | +0.06(+2.79%) |
Apr 23, 2009 | 2.089 | 2.089 | 2.058 | 2.086 | 1,305 | -0.02(-0.73%) |
Apr 22, 2009 | 2.101 | 2.101 | 2.101 | 2.101 | 326 | -0.02(-1.01%) |
Apr 21, 2009 | 2.110 | 2.221 | 2.068 | 2.123 | 10,969 | +0.04(+2.06%) |
Apr 20, 2009 | 2.256 | 2.256 | 1.948 | 2.080 | 5,752 | +0.13(+6.76%) |
Apr 17, 2009 | 1.967 | 1.970 | 1.948 | 1.948 | 1,305 | -0.02(-0.78%) |
Apr 16, 2009 | 1.962 | 1.992 | 1.960 | 1.963 | 37,148 | -0.04(-2.14%) |
Apr 15, 2009 | 2.006 | 2.006 | 2.006 | 2.006 | 326 | -0.24(-10.64%) |
Apr 14, 2009 | 1.948 | 2.282 | 1.948 | 2.245 | 8,119 | +0.10(+4.71%) |
Apr 13, 2009 | 2.016 | 2.221 | 1.985 | 2.144 | 24,246 | -0.10(-4.63%) |
Apr 09, 2009 | 1.954 | 2.248 | 1.921 | 2.248 | 5,654 | -0.00(-0.14%) |
Apr 08, 2009 | 1.945 | 2.251 | 1.914 | 2.251 | 26,629 | +0.15(+6.99%) |
Apr 07, 2009 | 1.977 | 2.202 | 1.902 | 2.104 | 21,723 | -0.07(-3.38%) |
Apr 06, 2009 | 2.178 | 2.178 | 1.979 | 2.178 | 5,549 | -0.04(-1.93%) |
Apr 03, 2009 | 2.144 | 2.254 | 2.144 | 2.221 | 8,161 | +0.03(+1.54%) |
Apr 02, 2009 | 2.114 | 2.267 | 2.114 | 2.187 | 4,896 | -0.02(-0.83%) |
Apr 01, 2009 | 2.236 | 2.307 | 2.114 | 2.205 | 22,584 | -0.01(-0.28%) |
Mar 31, 2009 | 1.795 | 2.244 | 1.761 | 2.212 | 13,447 | +0.23(+11.76%) |
Mar 30, 2009 | 1.777 | 1.979 | 1.777 | 1.979 | 3,917 | +0.14(+7.58%) |
Mar 26, 2009 | 1.777 | 1.911 | 1.777 | 1.839 | 7,182 | -0.08(-3.92%) |
Mar 25, 2009 | 1.914 | 1.914 | 1.914 | 1.914 | 1,632 | +0.00(+0.00%) |
Mar 23, 2009 | 1.914 | 1.914 | 1.914 | 1.914 | 0 | +0.08(+4.34%) |
Mar 20, 2009 | 1.823 | 1.838 | 1.700 | 1.835 | 2,611 | -0.07(-3.70%) |
Mar 19, 2009 | 1.593 | 1.905 | 1.593 | 1.905 | 9,666 | +0.33(+20.78%) |
Mar 18, 2009 | 1.565 | 1.577 | 1.565 | 1.577 | 1,305 | -0.00(-0.19%) |
Mar 17, 2009 | 1.743 | 1.921 | 1.470 | 1.581 | 44,794 | -0.11(-6.35%) |
Mar 16, 2009 | 1.746 | 1.746 | 1.645 | 1.688 | 13,793 | +0.13(+8.04%) |
Mar 13, 2009 | 1.654 | 1.654 | 1.562 | 1.562 | 652 | -0.09(-5.56%) |
Mar 12, 2009 | 1.657 | 1.657 | 1.614 | 1.654 | 3,427 | +0.08(+4.85%) |
Mar 11, 2009 | 1.577 | 1.737 | 1.577 | 1.577 | 2,611 | -0.11(-6.36%) |
Mar 10, 2009 | 1.712 | 1.712 | 1.577 | 1.685 | 10,819 | -0.03(-1.79%) |
Mar 09, 2009 | 1.718 | 1.731 | 1.551 | 1.715 | 6,774 | +0.07(+4.09%) |
Mar 06, 2009 | 1.685 | 1.686 | 1.639 | 1.648 | 8,191 | -0.06(-3.76%) |
Mar 05, 2009 | 1.685 | 1.728 | 1.550 | 1.712 | 10,806 | -0.02(-1.06%) |
Mar 04, 2009 | 1.746 | 1.761 | 1.731 | 1.731 | 33,612 | -0.23(-11.58%) |
Mar 02, 2009 | 2.058 | 2.058 | 1.804 | 1.957 | 10,270 | -0.06(-3.04%) |
Feb 27, 2009 | 1.899 | 2.019 | 1.896 | 2.019 | 59,691 | -0.03(-1.64%) |
Feb 26, 2009 | 2.052 | 2.052 | 2.052 | 2.052 | 1,958 | +0.06(+3.08%) |
Feb 25, 2009 | 2.092 | 2.092 | 1.905 | 1.991 | 9,500 | -0.01(-0.46%) |
Feb 24, 2009 | 1.896 | 2.068 | 1.896 | 2.000 | 28,565 | -0.11(-5.36%) |
Feb 23, 2009 | 2.110 | 2.129 | 1.982 | 2.114 | 27,710 | -0.03(-1.43%) |
Feb 20, 2009 | 2.144 | 2.144 | 2.107 | 2.144 | 14,452 | +0.01(+0.29%) |
Feb 19, 2009 | 2.294 | 2.294 | 2.135 | 2.138 | 6,320 | -0.07(-3.06%) |
Feb 18, 2009 | 2.150 | 2.267 | 2.147 | 2.205 | 1,305 | +0.05(+2.13%) |
Feb 17, 2009 | 2.163 | 2.166 | 2.159 | 2.159 | 1,305 | -0.15(-6.50%) |
Feb 13, 2009 | 2.208 | 2.310 | 2.089 | 2.310 | 6,287 | -0.01(-0.26%) |
Feb 12, 2009 | 2.337 | 2.405 | 2.313 | 2.316 | 7,835 | +0.05(+2.30%) |
Feb 11, 2009 | 2.411 | 2.411 | 2.227 | 2.264 | 3,591 | +0.04(+1.93%) |
Feb 10, 2009 | 2.282 | 2.328 | 2.221 | 2.221 | 14,495 | -0.14(-5.84%) |
Feb 09, 2009 | 2.374 | 2.374 | 2.356 | 2.359 | 11,654 | -0.06(-2.35%) |
Feb 06, 2009 | 2.450 | 2.450 | 2.320 | 2.415 | 4,896 | -0.02(-0.69%) |
Feb 05, 2009 | 2.389 | 2.435 | 2.349 | 2.432 | 2,383 | +0.04(+1.80%) |
Feb 04, 2009 | 2.297 | 2.395 | 2.282 | 2.389 | 13,058 | -0.03(-1.20%) |
Feb 02, 2009 | 2.368 | 2.418 | 2.418 | 2.418 | 22,852 | -0.03(-1.07%) |
Jan 30, 2009 | 2.371 | 2.444 | 2.371 | 2.444 | 11,488 | -0.00(-0.00%) |
Jan 29, 2009 | 2.429 | 2.487 | 2.429 | 2.444 | 4,896 | -0.05(-1.96%) |
Jan 28, 2009 | 2.509 | 2.509 | 2.493 | 2.493 | 2,611 | -0.19(-6.97%) |
Jan 27, 2009 | 2.496 | 2.680 | 2.374 | 2.680 | 2,618 | -0.10(-3.74%) |
Jan 26, 2009 | 2.784 | 2.784 | 2.784 | 2.784 | 326 | -0.02(-0.66%) |
Jan 23, 2009 | 2.680 | 2.803 | 2.680 | 2.803 | 2,027 | -0.01(-0.22%) |
Jan 22, 2009 | 2.757 | 2.812 | 2.604 | 2.809 | 10,264 | +0.09(+3.15%) |
Jan 21, 2009 | 2.545 | 2.723 | 2.542 | 2.723 | 979 | -0.01(-0.45%) |
Jan 16, 2009 | 2.683 | 2.735 | 2.735 | 2.735 | 6,529 | -0.05(-1.87%) |
Jan 15, 2009 | 2.754 | 2.787 | 2.754 | 2.787 | 5,866 | +0.00(+0.11%) |
Jan 14, 2009 | 2.533 | 2.784 | 2.484 | 2.784 | 20,286 | +0.24(+9.52%) |
Jan 13, 2009 | 2.392 | 2.542 | 2.392 | 2.542 | 2,017 | +0.09(+3.62%) |
Jan 12, 2009 | 2.423 | 2.542 | 2.420 | 2.454 | 1,632 | -0.08(-3.03%) |
Jan 07, 2009 | 2.573 | 2.530 | 2.530 | 2.530 | 3,917 | +0.00(+0.12%) |
Jan 06, 2009 | 2.512 | 2.530 | 2.512 | 2.527 | 2,432 | +0.08(+3.13%) |
Jan 02, 2009 | 2.450 | 2.450 | 2.450 | 2.450 | 0 | +0.12(+5.37%) |
Dec 31, 2008 | 2.265 | 2.420 | 2.265 | 2.326 | 5,001 | -0.02(-0.76%) |
Dec 30, 2008 | 2.447 | 2.447 | 2.254 | 2.343 | 3,770 | -0.10(-4.14%) |
Dec 29, 2008 | 2.340 | 2.444 | 2.294 | 2.444 | 16,959 | +0.07(+2.97%) |
Dec 26, 2008 | 2.444 | 2.444 | 2.374 | 2.374 | 2,611 | +0.04(+1.57%) |
Dec 23, 2008 | 2.359 | 2.359 | 2.337 | 2.337 | 652 | -0.02(-0.91%) |
Dec 22, 2008 | 2.237 | 2.359 | 2.224 | 2.359 | 5,713 | +0.00(+0.13%) |
Dec 19, 2008 | 2.300 | 2.356 | 2.246 | 2.356 | 14,782 | -0.02(-0.77%) |
Dec 18, 2008 | 2.359 | 2.374 | 2.352 | 2.374 | 9,141 | +0.02(+0.65%) |
Dec 17, 2008 | 2.215 | 2.359 | 2.215 | 2.359 | 11,769 | +0.14(+6.21%) |
Dec 16, 2008 | 2.239 | 2.239 | 2.212 | 2.221 | 12,046 | -0.04(-1.89%) |
Dec 15, 2008 | 2.450 | 2.509 | 2.258 | 2.264 | 16,375 | -0.27(-10.64%) |
Dec 12, 2008 | 2.533 | 2.533 | 2.533 | 2.533 | 326 | +0.13(+5.27%) |
Dec 11, 2008 | 2.432 | 2.432 | 2.322 | 2.406 | 1,305 | -0.03(-1.18%) |
Dec 10, 2008 | 2.432 | 2.435 | 2.429 | 2.435 | 15,689 | +0.01(+0.38%) |
Dec 09, 2008 | 2.450 | 2.450 | 2.328 | 2.426 | 20,949 | -0.10(-3.88%) |
Dec 08, 2008 | 2.530 | 2.530 | 2.524 | 2.524 | 2,833 | -0.11(-4.18%) |
Dec 05, 2008 | 2.634 | 2.634 | 2.634 | 2.634 | 3,264 | +0.02(+0.58%) |
Dec 04, 2008 | 2.619 | 2.619 | 2.616 | 2.619 | 4,537 | +0.09(+3.64%) |
Dec 03, 2008 | 2.362 | 2.584 | 2.362 | 2.527 | 5,190 | -0.15(-5.71%) |
Dec 02, 2008 | 2.680 | 2.680 | 2.671 | 2.680 | 5,657 | +0.00(+0.00%) |
Dec 01, 2008 | 2.365 | 2.680 | 2.365 | 2.680 | 5,451 | -0.02(-0.57%) |
Nov 28, 2008 | 2.696 | 2.696 | 2.696 | 2.696 | 326 | +0.02(+0.57%) |
Nov 26, 2008 | 2.668 | 2.726 | 2.668 | 2.680 | 19,587 | +0.23(+9.38%) |
Nov 25, 2008 | 2.450 | 2.591 | 2.380 | 2.450 | 19,121 | +0.04(+1.52%) |
Nov 24, 2008 | 2.450 | 2.450 | 2.144 | 2.414 | 64,297 | +0.08(+3.55%) |
Nov 21, 2008 | 2.689 | 2.689 | 2.331 | 2.331 | 20,583 | -0.40(-14.78%) |
Nov 20, 2008 | 2.769 | 2.833 | 2.735 | 2.735 | 8,488 | -0.05(-1.70%) |
Nov 19, 2008 | 2.895 | 2.895 | 2.783 | 2.783 | 5,876 | -0.14(-4.88%) |
Nov 18, 2008 | 2.898 | 2.925 | 2.898 | 2.925 | 1,632 | +0.08(+2.69%) |
Nov 17, 2008 | 2.879 | 2.879 | 2.787 | 2.849 | 6,712 | -0.06(-2.11%) |
Nov 14, 2008 | 3.075 | 3.078 | 2.910 | 2.910 | 23,417 | -0.15(-5.00%) |
Nov 13, 2008 | 3.060 | 3.063 | 3.060 | 3.063 | 2,804 | +0.01(+0.40%) |
Nov 12, 2008 | 2.766 | 3.051 | 2.766 | 3.051 | 4,244 | +0.01(+0.40%) |
Nov 11, 2008 | 2.910 | 3.039 | 2.910 | 3.039 | 2,611 | -0.02(-0.50%) |
Nov 10, 2008 | 3.054 | 3.057 | 3.054 | 3.054 | 9,457 | -0.00(-0.05%) |
Nov 07, 2008 | 3.081 | 3.088 | 3.055 | 3.055 | 13,385 | -0.01(-0.25%) |
Nov 06, 2008 | 3.103 | 3.103 | 3.063 | 3.063 | 1,632 | -0.02(-0.50%) |
Nov 05, 2008 | 3.078 | 3.078 | 3.078 | 3.078 | 1,632 | +0.02(+0.60%) |
Nov 04, 2008 | 3.036 | 3.060 | 3.036 | 3.060 | 9,248 | -0.06(-2.06%) |
Nov 03, 2008 | 3.057 | 3.247 | 3.029 | 3.124 | 26,378 | +0.06(+2.00%) |
Oct 31, 2008 | 2.947 | 3.063 | 2.941 | 3.063 | 10,724 | +0.19(+6.72%) |
Oct 30, 2008 | 2.833 | 2.871 | 2.729 | 2.870 | 6,646 | +0.08(+2.97%) |
Oct 29, 2008 | 2.472 | 2.787 | 2.472 | 2.787 | 3,999 | +0.05(+1.68%) |
Oct 28, 2008 | 2.653 | 2.745 | 2.610 | 2.741 | 4,374 | +0.04(+1.36%) |
Oct 27, 2008 | 2.665 | 2.705 | 2.601 | 2.705 | 10,120 | +0.10(+4.00%) |
Oct 24, 2008 | 2.631 | 2.631 | 2.561 | 2.601 | 15,187 | -0.16(-5.67%) |
Oct 23, 2008 | 2.766 | 2.790 | 2.683 | 2.757 | 26,835 | -0.06(-2.28%) |
Oct 22, 2008 | 2.882 | 2.977 | 2.798 | 2.821 | 594,279 | -0.09(-3.05%) |
Oct 21, 2008 | 2.692 | 2.910 | 2.692 | 2.910 | 27,749 | +0.15(+5.56%) |
Oct 20, 2008 | 2.818 | 2.910 | 2.576 | 2.757 | 38,522 | +0.00(+0.00%) |
Oct 17, 2008 | 2.757 | 2.757 | 2.754 | 2.757 | 23,417 | +0.00(+0.00%) |
Oct 16, 2008 | 2.680 | 2.757 | 2.503 | 2.757 | 23,234 | +0.09(+3.19%) |
Oct 15, 2008 | 2.673 | 2.673 | 2.672 | 2.672 | 327,118 | -0.12(-4.16%) |
Oct 14, 2008 | 2.818 | 2.818 | 2.784 | 2.787 | 7,182 | +0.14(+5.32%) |
Oct 13, 2008 | 2.754 | 2.757 | 2.647 | 2.647 | 10,446 | +0.12(+4.73%) |
Oct 10, 2008 | 2.545 | 2.588 | 2.408 | 2.527 | 7,482 | -0.07(-2.60%) |
Oct 09, 2008 | 2.588 | 2.598 | 2.588 | 2.594 | 1,305 | -0.16(-5.89%) |
Oct 08, 2008 | 3.060 | 3.060 | 2.512 | 2.757 | 24,680 | +0.08(+2.86%) |
Oct 07, 2008 | 2.450 | 2.757 | 2.083 | 2.680 | 39,012 | +0.21(+8.29%) |
Oct 06, 2008 | 3.106 | 3.106 | 2.475 | 2.475 | 44,618 | -0.71(-22.31%) |
Oct 03, 2008 | 3.060 | 3.186 | 3.060 | 3.186 | 5,909 | -0.03(-0.86%) |
Oct 02, 2008 | 3.140 | 3.213 | 2.963 | 3.213 | 2,285 | +0.15(+5.01%) |
Oct 01, 2008 | 2.819 | 3.109 | 2.819 | 3.060 | 20,097 | -0.09(-2.92%) |
Sep 30, 2008 | 3.158 | 3.192 | 2.910 | 3.152 | 5,223 | -0.13(-3.83%) |
Sep 29, 2008 | 2.947 | 3.278 | 2.836 | 3.278 | 57,066 | +0.36(+12.39%) |
Sep 26, 2008 | 3.210 | 3.210 | 2.916 | 2.916 | 19,914 | -0.10(-3.45%) |
Sep 25, 2008 | 3.216 | 3.216 | 3.020 | 3.020 | 19,587 | -0.05(-1.50%) |
Sep 24, 2008 | 3.066 | 3.078 | 3.063 | 3.066 | 49,296 | +0.03(+1.01%) |
Sep 23, 2008 | 3.140 | 3.140 | 3.002 | 3.036 | 12,079 | -0.08(-2.65%) |
Sep 22, 2008 | 2.971 | 3.118 | 2.680 | 3.118 | 12,787 | +0.12(+4.09%) |
Sep 19, 2008 | 3.216 | 3.244 | 2.996 | 2.996 | 27,716 | -0.17(-5.51%) |
Sep 18, 2008 | 3.216 | 3.216 | 3.170 | 3.170 | 7,835 | -0.02(-0.48%) |
Sep 17, 2008 | 3.216 | 3.219 | 3.143 | 3.186 | 23,149 | -0.03(-0.95%) |
Sep 16, 2008 | 3.077 | 3.216 | 3.077 | 3.216 | 11,361 | +0.06(+1.94%) |
Sep 15, 2008 | 3.216 | 3.216 | 3.072 | 3.155 | 5,638 | -0.09(-2.74%) |
Sep 12, 2008 | 3.216 | 3.244 | 3.216 | 3.244 | 22,852 | +0.00(+0.00%) |
Sep 11, 2008 | 3.244 | 3.244 | 3.227 | 3.244 | 7,443 | +0.01(+0.37%) |
Sep 10, 2008 | 3.189 | 3.232 | 3.189 | 3.232 | 4,759 | +0.02(+0.77%) |
Sep 09, 2008 | 3.186 | 3.207 | 3.186 | 3.207 | 12,340 | +0.04(+1.26%) |
Sep 08, 2008 | 3.155 | 3.265 | 3.147 | 3.167 | 26,058 | -0.08(-2.45%) |
Sep 05, 2008 | 3.186 | 3.271 | 3.186 | 3.247 | 8,749 | +0.03(+0.95%) |
Sep 04, 2008 | 3.247 | 3.247 | 3.216 | 3.216 | 13,809 | -0.06(-1.78%) |
Sep 03, 2008 | 3.250 | 3.274 | 3.250 | 3.274 | 22,767 | +0.00(+0.00%) |
Sep 02, 2008 | 3.314 | 3.314 | 3.155 | 3.274 | 9,402 | +0.06(+1.91%) |
Aug 29, 2008 | 3.140 | 3.219 | 3.124 | 3.213 | 15,921 | +0.09(+2.84%) |
Aug 28, 2008 | 3.216 | 3.216 | 3.124 | 3.124 | 47,664 | -0.09(-2.86%) |
Aug 27, 2008 | 3.143 | 3.216 | 3.100 | 3.216 | 12,249 | +0.11(+3.45%) |
Aug 26, 2008 | 3.109 | 3.167 | 3.078 | 3.109 | 6,979 | +0.03(+0.86%) |
Aug 25, 2008 | 3.036 | 3.103 | 3.036 | 3.082 | 10,120 | -0.02(-0.53%) |
Aug 22, 2008 | 3.002 | 3.114 | 3.002 | 3.099 | 11,233 | +0.09(+2.90%) |
Aug 21, 2008 | 3.002 | 3.014 | 2.941 | 3.012 | 16,000 | +0.01(+0.22%) |
Aug 20, 2008 | 2.971 | 3.032 | 2.943 | 3.005 | 15,862 | +0.03(+1.03%) |
Aug 19, 2008 | 2.971 | 3.045 | 2.913 | 2.974 | 27,259 | +0.03(+1.15%) |
Aug 18, 2008 | 2.996 | 3.051 | 2.938 | 2.941 | 14,658 | +0.00(+0.00%) |
Aug 15, 2008 | 2.861 | 2.941 | 2.861 | 2.941 | 11,423 | +0.07(+2.45%) |
Aug 14, 2008 | 2.867 | 2.971 | 2.864 | 2.870 | 6,839 | -0.04(-1.37%) |
Aug 13, 2008 | 2.955 | 2.987 | 2.910 | 2.910 | 18,673 | +0.01(+0.42%) |
Aug 12, 2008 | 2.910 | 2.910 | 2.898 | 2.898 | 3,587 | -0.03(-0.94%) |
Aug 11, 2008 | 2.798 | 2.980 | 2.798 | 2.925 | 12,242 | +0.02(+0.53%) |
Aug 08, 2008 | 2.847 | 2.910 | 2.847 | 2.910 | 3,261 | +0.10(+3.60%) |
Aug 07, 2008 | 2.833 | 2.876 | 2.809 | 2.809 | 4,244 | -0.01(-0.22%) |
Aug 06, 2008 | 2.815 | 2.815 | 2.815 | 2.815 | 6,529 | +0.00(+0.00%) |
Aug 05, 2008 | 2.787 | 2.818 | 2.757 | 2.815 | 19,091 | +0.04(+1.43%) |
Aug 04, 2008 | 2.772 | 2.787 | 2.757 | 2.775 | 8,905 | +0.01(+0.22%) |
Aug 01, 2008 | 2.766 | 2.769 | 2.766 | 2.769 | 2,363 | +0.01(+0.44%) |
Jul 31, 2008 | 2.738 | 2.766 | 2.738 | 2.757 | 6,764 | +0.04(+1.35%) |
Jul 30, 2008 | 2.717 | 2.720 | 2.717 | 2.720 | 7,998 | +0.03(+1.14%) |
Jul 29, 2008 | 2.689 | 2.748 | 2.680 | 2.689 | 4,896 | -0.02(-0.79%) |
Jul 28, 2008 | 2.732 | 2.754 | 2.699 | 2.711 | 4,808 | -0.06(-2.21%) |
Jul 25, 2008 | 2.757 | 2.772 | 2.757 | 2.772 | 6,646 | +0.01(+0.44%) |
Jul 24, 2008 | 2.760 | 2.760 | 2.741 | 2.760 | 16,169 | +0.02(+0.67%) |
Jul 23, 2008 | 2.726 | 2.741 | 2.726 | 2.741 | 2,285 | +0.02(+0.67%) |
Jul 22, 2008 | 2.674 | 2.745 | 2.650 | 2.723 | 11,103 | -0.03(-1.11%) |
Jul 21, 2008 | 2.680 | 2.754 | 2.680 | 2.754 | 8,814 | +0.01(+0.45%) |
Jul 18, 2008 | 2.741 | 2.741 | 2.741 | 2.741 | 326 | +0.02(+0.79%) |
Jul 17, 2008 | 2.711 | 2.754 | 2.696 | 2.720 | 10,949 | -0.03(-1.11%) |
Jul 16, 2008 | 2.604 | 2.751 | 2.604 | 2.751 | 6,855 | +0.13(+4.91%) |
Jul 15, 2008 | 2.653 | 2.653 | 2.622 | 2.622 | 3,999 | -0.02(-0.81%) |
Jul 14, 2008 | 2.754 | 2.754 | 2.591 | 2.643 | 8,161 | -0.10(-3.79%) |
Jul 11, 2008 | 2.610 | 2.754 | 2.594 | 2.748 | 13,058 | +0.11(+4.30%) |
Jul 10, 2008 | 2.741 | 2.741 | 2.622 | 2.634 | 11,024 | -0.07(-2.60%) |
Jul 09, 2008 | 2.751 | 2.754 | 2.705 | 2.705 | 4,945 | -0.02(-0.79%) |
Jul 08, 2008 | 2.754 | 2.757 | 2.696 | 2.726 | 25,186 | +0.00(+0.11%) |
Jul 07, 2008 | 2.751 | 2.757 | 2.647 | 2.723 | 26,822 | +0.02(+0.68%) |
Jul 04, 2008 | 2.741 | 2.741 | 2.696 | 2.705 | 5,549 | +0.00(+0.00%) |
Jul 03, 2008 | 2.741 | 2.741 | 2.696 | 2.705 | 5,549 | -0.01(-0.25%) |
Jul 02, 2008 | 2.754 | 2.757 | 2.711 | 2.711 | 11,671 | -0.01(-0.54%) |