Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.120 | 3.177 | 3.120 | 3.120 | 4,420 | +0.00(+0.00%) |
May 28, 2009 | 3.150 | 3.150 | 3.080 | 3.120 | 36,600 | +0.02(+0.58%) |
May 27, 2009 | 3.100 | 3.102 | 3.100 | 3.102 | 3,500 | +0.00(+0.06%) |
May 26, 2009 | 3.080 | 3.210 | 3.080 | 3.100 | 7,780 | -0.02(-0.64%) |
May 22, 2009 | 3.010 | 3.130 | 3.010 | 3.120 | 24,376 | +0.06(+1.96%) |
May 21, 2009 | 2.950 | 3.060 | 2.950 | 3.060 | 3,100 | +0.02(+0.66%) |
May 20, 2009 | 3.100 | 3.100 | 3.000 | 3.040 | 1,000 | +0.14(+4.83%) |
May 19, 2009 | 2.880 | 3.150 | 2.870 | 2.900 | 15,850 | +0.03(+1.05%) |
May 18, 2009 | 3.190 | 3.190 | 2.760 | 2.870 | 12,225 | +0.21(+7.89%) |
May 15, 2009 | 3.070 | 3.070 | 2.660 | 2.660 | 29,147 | -0.52(-16.35%) |
May 14, 2009 | 3.730 | 3.730 | 3.050 | 3.180 | 51,913 | -0.93(-22.63%) |
May 12, 2009 | 4.110 | 4.110 | 4.110 | 4.110 | 0 | -0.01(-0.24%) |
May 11, 2009 | 4.200 | 4.220 | 4.120 | 4.120 | 5,300 | +0.02(+0.49%) |
May 08, 2009 | 4.210 | 4.210 | 4.100 | 4.100 | 1,800 | -0.14(-3.30%) |
May 07, 2009 | 4.050 | 4.240 | 4.050 | 4.240 | 2,440 | +0.19(+4.69%) |
May 06, 2009 | 4.210 | 4.210 | 4.050 | 4.050 | 4,300 | +0.00(+0.00%) |
May 05, 2009 | 4.210 | 4.210 | 4.050 | 4.050 | 2,300 | -0.18(-4.26%) |
May 04, 2009 | 4.250 | 4.250 | 4.230 | 4.230 | 2,354 | +0.13(+3.17%) |
May 01, 2009 | 4.100 | 4.100 | 4.100 | 4.100 | 1,692 | +0.00(+0.00%) |
Apr 30, 2009 | 4.000 | 4.250 | 3.970 | 4.100 | 4,846 | +0.10(+2.55%) |
Apr 29, 2009 | 4.010 | 4.010 | 3.960 | 3.998 | 3,700 | -0.25(-5.92%) |
Apr 28, 2009 | 4.250 | 4.250 | 4.250 | 4.250 | 400 | -0.01(-0.33%) |
Apr 27, 2009 | 3.920 | 4.300 | 3.920 | 4.264 | 2,200 | +0.26(+6.60%) |
Apr 24, 2009 | 3.920 | 4.000 | 3.920 | 4.000 | 990 | -0.30(-6.98%) |
Apr 23, 2009 | 4.150 | 4.300 | 4.090 | 4.300 | 3,800 | +0.01(+0.23%) |
Apr 21, 2009 | 4.290 | 4.290 | 4.290 | 4.290 | 100 | +0.08(+1.89%) |
Apr 20, 2009 | 4.060 | 4.320 | 4.000 | 4.211 | 11,600 | -0.15(-3.43%) |
Apr 17, 2009 | 4.130 | 4.740 | 4.130 | 4.360 | 9,903 | -0.06(-1.36%) |
Apr 16, 2009 | 4.420 | 4.420 | 4.420 | 4.420 | 700 | +0.40(+9.95%) |
Apr 15, 2009 | 3.870 | 4.402 | 3.870 | 4.020 | 14,100 | +0.16(+4.15%) |
Apr 14, 2009 | 3.990 | 4.400 | 3.860 | 3.860 | 16,125 | +0.03(+0.73%) |
Apr 13, 2009 | 4.010 | 4.020 | 3.832 | 3.832 | 2,451 | -0.20(-4.91%) |
Apr 09, 2009 | 3.840 | 4.050 | 3.840 | 4.030 | 11,655 | +0.27(+7.18%) |
Apr 08, 2009 | 3.760 | 3.770 | 3.760 | 3.760 | 8,200 | -0.02(-0.53%) |
Apr 07, 2009 | 3.760 | 3.810 | 3.750 | 3.780 | 19,039 | +0.03(+0.80%) |
Apr 06, 2009 | 3.770 | 3.790 | 3.510 | 3.750 | 4,072 | +0.00(+0.00%) |
Apr 03, 2009 | 3.750 | 3.750 | 3.750 | 3.750 | 400 | -0.37(-8.98%) |
Apr 02, 2009 | 4.330 | 4.400 | 4.110 | 4.120 | 7,840 | -0.28(-6.36%) |
Apr 01, 2009 | 3.470 | 4.970 | 3.250 | 4.400 | 49,007 | +0.91(+26.07%) |
Mar 31, 2009 | 3.490 | 3.490 | 3.450 | 3.490 | 4,494 | +0.04(+1.16%) |
Mar 30, 2009 | 3.360 | 3.510 | 3.350 | 3.450 | 12,700 | +0.20(+6.15%) |
Mar 26, 2009 | 3.000 | 3.350 | 3.000 | 3.250 | 3,200 | +0.25(+8.33%) |
Mar 25, 2009 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 | -0.01(-0.33%) |
Mar 24, 2009 | 2.990 | 3.010 | 2.980 | 3.010 | 4,300 | -0.01(-0.33%) |
Mar 23, 2009 | 3.090 | 3.090 | 2.960 | 3.020 | 3,900 | +0.04(+1.34%) |
Mar 20, 2009 | 2.980 | 2.980 | 2.980 | 2.980 | 400 | -0.05(-1.65%) |
Mar 19, 2009 | 3.050 | 3.050 | 3.030 | 3.030 | 1,600 | -0.07(-2.26%) |
Mar 18, 2009 | 3.030 | 3.120 | 3.029 | 3.100 | 2,200 | +0.12(+4.03%) |
Mar 17, 2009 | 2.980 | 3.000 | 2.980 | 2.980 | 13,015 | -0.00(-0.00%) |
Mar 16, 2009 | 2.800 | 3.100 | 2.800 | 2.980 | 7,300 | +0.50(+20.16%) |
Mar 13, 2009 | 2.480 | 2.480 | 2.480 | 2.480 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 2.480 | 2.480 | 2.480 | 2.480 | 100 | +0.08(+3.34%) |
Mar 11, 2009 | 2.400 | 2.400 | 2.400 | 2.400 | 2,000 | +0.00(+0.00%) |
Mar 10, 2009 | 2.350 | 2.400 | 2.350 | 2.400 | 18,190 | +0.05(+2.13%) |
Mar 09, 2009 | 2.510 | 2.510 | 2.350 | 2.350 | 21,600 | -0.16(-6.37%) |
Mar 06, 2009 | 2.510 | 2.510 | 2.510 | 2.510 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 2.640 | 2.640 | 2.510 | 2.510 | 275 | -0.04(-1.57%) |
Mar 04, 2009 | 2.550 | 2.550 | 2.550 | 2.550 | 0 | +0.04(+1.59%) |
Mar 02, 2009 | 2.560 | 2.560 | 2.510 | 2.510 | 3,600 | +0.01(+0.40%) |
Feb 27, 2009 | 2.500 | 2.500 | 2.500 | 2.500 | 3,500 | -0.01(-0.40%) |
Feb 26, 2009 | 2.520 | 2.520 | 2.510 | 2.510 | 4,200 | -0.02(-0.79%) |
Feb 25, 2009 | 2.530 | 2.530 | 2.530 | 2.530 | 2,100 | -0.07(-2.69%) |
Feb 24, 2009 | 2.620 | 2.660 | 2.540 | 2.600 | 36,800 | -0.01(-0.39%) |
Feb 23, 2009 | 2.610 | 2.610 | 2.610 | 2.610 | 0 | +0.00(+0.00%) |
Feb 20, 2009 | 2.980 | 2.980 | 2.610 | 2.610 | 1,300 | -0.24(-8.42%) |
Feb 19, 2009 | 2.830 | 2.850 | 2.820 | 2.850 | 20,100 | +0.03(+1.06%) |
Feb 18, 2009 | 2.820 | 2.820 | 2.820 | 2.820 | 300 | +0.18(+6.82%) |
Feb 13, 2009 | 3.040 | 2.640 | 2.640 | 2.640 | 27,200 | -0.39(-12.87%) |
Feb 12, 2009 | 3.030 | 3.030 | 3.000 | 3.030 | 2,800 | +0.15(+5.20%) |
Feb 11, 2009 | 2.850 | 2.880 | 2.850 | 2.880 | 8,700 | +0.03(+1.05%) |
Feb 10, 2009 | 3.450 | 3.450 | 2.850 | 2.850 | 2,346 | -0.18(-6.03%) |
Feb 09, 2009 | 3.110 | 3.110 | 2.710 | 3.033 | 3,955 | -0.12(-3.71%) |
Feb 04, 2009 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
Feb 03, 2009 | 3.050 | 3.160 | 3.050 | 3.150 | 12,400 | +0.05(+1.61%) |
Feb 02, 2009 | 3.100 | 3.100 | 3.100 | 3.100 | 600 | -0.10(-3.13%) |
Jan 30, 2009 | 3.200 | 3.225 | 3.200 | 3.200 | 11,000 | +0.00(+0.00%) |
Jan 29, 2009 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Jan 28, 2009 | 3.200 | 3.280 | 3.200 | 3.200 | 23,000 | +0.00(+0.00%) |
Jan 27, 2009 | 3.200 | 3.250 | 3.200 | 3.200 | 26,400 | +0.09(+2.89%) |
Jan 26, 2009 | 3.300 | 3.300 | 3.070 | 3.110 | 31,350 | -0.21(-6.33%) |
Jan 23, 2009 | 3.210 | 3.320 | 3.210 | 3.320 | 51,500 | +0.07(+2.15%) |
Jan 22, 2009 | 3.250 | 3.250 | 3.250 | 3.250 | 5,000 | +0.02(+0.62%) |
Jan 21, 2009 | 3.230 | 3.230 | 3.230 | 3.230 | 0 | +0.00(+0.00%) |
Jan 20, 2009 | 3.310 | 3.330 | 3.200 | 3.230 | 23,400 | -0.07(-2.12%) |
Jan 16, 2009 | 3.300 | 3.300 | 3.300 | 3.300 | 600 | +0.05(+1.54%) |
Jan 15, 2009 | 3.260 | 3.290 | 3.200 | 3.250 | 3,500 | -0.20(-5.80%) |
Jan 14, 2009 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Jan 13, 2009 | 3.310 | 3.450 | 3.200 | 3.450 | 15,008 | +0.11(+3.29%) |
Jan 12, 2009 | 3.460 | 4.210 | 3.250 | 3.340 | 5,021 | +0.14(+4.37%) |
Jan 09, 2009 | 3.200 | 3.200 | 3.200 | 3.200 | 900 | +0.00(+0.00%) |
Jan 08, 2009 | 3.200 | 3.230 | 3.200 | 3.200 | 51,300 | -0.09(-2.74%) |
Jan 07, 2009 | 3.290 | 3.290 | 3.290 | 3.290 | 600 | +0.19(+6.20%) |
Jan 06, 2009 | 3.200 | 3.220 | 3.098 | 3.098 | 48,600 | -0.10(-3.19%) |
Jan 05, 2009 | 3.150 | 3.200 | 3.150 | 3.200 | 3,850 | +0.10(+3.23%) |
Jan 02, 2009 | 3.110 | 3.150 | 3.050 | 3.100 | 4,600 | -0.00(-0.00%) |
Dec 31, 2008 | 3.000 | 3.120 | 3.000 | 3.100 | 3,700 | +0.06(+1.97%) |
Dec 30, 2008 | 3.010 | 3.090 | 3.010 | 3.040 | 2,346 | -0.01(-0.32%) |
Dec 29, 2008 | 3.060 | 3.120 | 3.030 | 3.050 | 4,100 | +0.01(+0.33%) |
Dec 26, 2008 | 2.980 | 3.040 | 2.980 | 3.040 | 1,800 | +0.09(+3.05%) |
Dec 24, 2008 | 2.950 | 2.950 | 2.950 | 2.950 | 6,702 | -0.04(-1.33%) |
Dec 23, 2008 | 2.950 | 2.990 | 2.950 | 2.990 | 2,400 | +0.03(+1.01%) |
Dec 22, 2008 | 2.900 | 2.960 | 2.900 | 2.960 | 2,004 | +0.11(+3.86%) |
Dec 19, 2008 | 2.830 | 3.020 | 2.830 | 2.850 | 3,387 | -0.09(-3.06%) |
Dec 18, 2008 | 2.940 | 2.940 | 2.940 | 2.940 | 900 | +0.13(+4.63%) |
Dec 17, 2008 | 3.100 | 3.100 | 2.810 | 2.810 | 2,152 | -0.33(-10.51%) |
Dec 16, 2008 | 3.140 | 3.140 | 3.140 | 3.140 | 100 | +0.31(+10.95%) |
Dec 15, 2008 | 2.830 | 2.830 | 2.830 | 2.830 | 0 | +0.00(+0.00%) |
Dec 12, 2008 | 2.810 | 2.830 | 2.810 | 2.830 | 1,492 | -0.19(-6.29%) |
Dec 11, 2008 | 3.020 | 3.020 | 3.020 | 3.020 | 0 | +0.00(+0.00%) |
Dec 10, 2008 | 2.810 | 3.020 | 2.810 | 3.020 | 3,600 | -0.09(-2.89%) |
Dec 09, 2008 | 3.110 | 3.110 | 3.110 | 3.110 | 200 | +0.21(+7.24%) |
Dec 08, 2008 | 2.910 | 2.910 | 2.900 | 2.900 | 2,100 | +0.00(+0.00%) |
Dec 05, 2008 | 2.900 | 2.900 | 2.900 | 2.900 | 800 | +0.01(+0.35%) |
Dec 04, 2008 | 2.870 | 3.050 | 2.870 | 2.890 | 6,178 | +0.09(+3.22%) |
Dec 03, 2008 | 2.800 | 2.840 | 2.750 | 2.800 | 6,595 | -0.00(-0.00%) |
Dec 02, 2008 | 2.720 | 2.800 | 2.720 | 2.800 | 2,291 | +0.10(+3.70%) |
Dec 01, 2008 | 3.000 | 3.000 | 2.700 | 2.700 | 2,350 | -0.19(-6.57%) |
Nov 28, 2008 | 2.890 | 2.890 | 2.890 | 2.890 | 2,500 | +0.06(+2.12%) |
Nov 26, 2008 | 2.550 | 2.830 | 2.550 | 2.830 | 10,432 | +0.51(+21.98%) |
Nov 25, 2008 | 2.490 | 2.490 | 2.320 | 2.320 | 3,409 | -0.08(-3.33%) |
Nov 24, 2008 | 2.500 | 2.500 | 2.390 | 2.400 | 80,150 | +0.15(+6.67%) |
Nov 21, 2008 | 2.700 | 2.700 | 2.250 | 2.250 | 7,300 | -0.35(-13.46%) |
Nov 20, 2008 | 2.570 | 2.700 | 2.540 | 2.600 | 9,700 | +0.10(+4.00%) |
Nov 19, 2008 | 2.200 | 2.500 | 2.180 | 2.500 | 1,100 | +0.20(+8.69%) |
Nov 18, 2008 | 2.300 | 2.300 | 2.090 | 2.300 | 88,706 | +0.00(+0.00%) |
Nov 17, 2008 | 2.310 | 2.310 | 2.300 | 2.300 | 1,460 | +0.00(+0.00%) |
Nov 14, 2008 | 2.300 | 2.350 | 2.270 | 2.300 | 10,850 | +0.01(+0.44%) |
Nov 13, 2008 | 2.290 | 2.290 | 2.290 | 2.290 | 200 | +0.10(+4.57%) |
Nov 12, 2008 | 2.210 | 2.210 | 2.020 | 2.190 | 20,010 | -0.03(-1.35%) |
Nov 11, 2008 | 2.227 | 2.227 | 2.220 | 2.220 | 5,554 | -0.13(-5.53%) |
Nov 10, 2008 | 2.310 | 2.350 | 2.310 | 2.350 | 44,518 | -0.05(-2.08%) |
Nov 07, 2008 | 2.400 | 2.400 | 2.210 | 2.400 | 34,669 | +0.00(+0.00%) |
Nov 06, 2008 | 2.400 | 2.400 | 2.380 | 2.400 | 11,485 | -0.02(-0.83%) |
Nov 05, 2008 | 2.448 | 2.448 | 2.420 | 2.420 | 2,600 | -0.08(-3.20%) |
Nov 04, 2008 | 2.500 | 2.500 | 2.500 | 2.500 | 10,450 | +0.03(+1.21%) |
Nov 03, 2008 | 2.600 | 2.600 | 2.460 | 2.470 | 6,700 | -0.12(-4.63%) |
Oct 31, 2008 | 2.480 | 2.680 | 2.450 | 2.590 | 27,280 | +0.12(+4.86%) |
Oct 30, 2008 | 2.500 | 2.500 | 2.470 | 2.470 | 16,200 | +0.05(+2.07%) |
Oct 29, 2008 | 2.580 | 2.580 | 2.420 | 2.420 | 23,000 | -0.26(-9.70%) |
Oct 28, 2008 | 2.850 | 2.850 | 2.660 | 2.680 | 78,380 | -0.12(-4.29%) |
Oct 27, 2008 | 2.900 | 2.900 | 2.800 | 2.800 | 11,400 | -0.10(-3.44%) |
Oct 24, 2008 | 2.770 | 2.900 | 2.760 | 2.900 | 7,500 | -0.10(-3.33%) |
Oct 23, 2008 | 3.000 | 3.010 | 2.910 | 3.000 | 10,600 | -0.20(-6.25%) |
Oct 22, 2008 | 3.250 | 3.250 | 3.150 | 3.200 | 3,800 | -0.10(-3.03%) |
Oct 21, 2008 | 3.000 | 3.500 | 3.000 | 3.300 | 111,767 | +0.44(+15.42%) |
Oct 20, 2008 | 2.860 | 2.980 | 2.850 | 2.859 | 1,597 | +0.01(+0.32%) |
Oct 17, 2008 | 3.000 | 3.000 | 2.800 | 2.850 | 17,204 | +0.05(+1.79%) |
Oct 16, 2008 | 3.000 | 3.000 | 2.800 | 2.800 | 9,200 | +0.00(+0.00%) |
Oct 15, 2008 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Oct 14, 2008 | 2.800 | 2.810 | 2.710 | 2.800 | 19,505 | +0.00(+0.00%) |
Oct 13, 2008 | 3.540 | 3.540 | 2.610 | 2.800 | 39,700 | +0.21(+8.10%) |
Oct 10, 2008 | 3.130 | 3.130 | 2.590 | 2.590 | 3,400 | -0.26(-9.12%) |
Oct 09, 2008 | 2.990 | 3.750 | 2.850 | 2.850 | 7,995 | -0.13(-4.36%) |
Oct 08, 2008 | 2.990 | 2.990 | 2.810 | 2.980 | 6,350 | -0.10(-3.25%) |
Oct 07, 2008 | 3.200 | 3.210 | 3.020 | 3.080 | 24,586 | -0.12(-3.75%) |
Oct 06, 2008 | 3.210 | 3.250 | 3.200 | 3.200 | 4,600 | -0.30(-8.57%) |
Oct 03, 2008 | 3.530 | 3.530 | 3.500 | 3.500 | 12,000 | -0.00(-0.00%) |
Oct 02, 2008 | 3.600 | 3.600 | 3.500 | 3.500 | 3,000 | -0.15(-4.10%) |
Oct 01, 2008 | 3.750 | 3.750 | 3.647 | 3.650 | 2,950 | +0.15(+4.28%) |
Sep 30, 2008 | 3.600 | 3.610 | 3.450 | 3.500 | 20,778 | -0.18(-4.89%) |
Sep 29, 2008 | 3.700 | 3.700 | 3.600 | 3.680 | 20,450 | -0.12(-3.16%) |
Sep 26, 2008 | 3.800 | 3.800 | 3.800 | 3.800 | 450 | -0.05(-1.30%) |
Sep 25, 2008 | 3.850 | 3.850 | 3.850 | 3.850 | 100 | -0.05(-1.28%) |
Sep 23, 2008 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Sep 22, 2008 | 3.950 | 3.950 | 3.900 | 3.900 | 10,300 | -0.10(-2.50%) |
Sep 19, 2008 | 4.060 | 4.060 | 3.700 | 4.000 | 2,500 | -0.07(-1.72%) |
Sep 18, 2008 | 4.070 | 4.070 | 4.070 | 4.070 | 300 | +0.27(+7.11%) |
Sep 17, 2008 | 4.060 | 4.060 | 3.800 | 3.800 | 5,803 | -0.27(-6.68%) |
Sep 16, 2008 | 4.130 | 4.141 | 4.040 | 4.072 | 1,400 | -0.17(-3.96%) |
Sep 15, 2008 | 4.200 | 4.240 | 4.200 | 4.240 | 2,650 | -0.00(-0.00%) |
Sep 12, 2008 | 4.200 | 4.240 | 4.200 | 4.240 | 3,400 | -0.00(-0.12%) |
Sep 11, 2008 | 4.200 | 4.245 | 4.200 | 4.245 | 4,409 | +0.04(+0.83%) |
Sep 10, 2008 | 4.200 | 4.220 | 4.200 | 4.210 | 2,500 | +0.01(+0.24%) |
Sep 09, 2008 | 4.200 | 4.200 | 4.200 | 4.200 | 1,400 | +0.00(+0.00%) |
Sep 08, 2008 | 4.150 | 4.200 | 4.150 | 4.200 | 2,871 | +0.02(+0.48%) |
Sep 05, 2008 | 4.180 | 4.180 | 4.180 | 4.180 | 1,300 | -0.06(-1.42%) |
Sep 04, 2008 | 4.200 | 4.240 | 4.200 | 4.240 | 2,200 | +0.03(+0.81%) |
Sep 03, 2008 | 4.210 | 4.206 | 4.206 | 4.206 | 0 | +0.00(+0.00%) |
Sep 02, 2008 | 4.200 | 4.206 | 4.200 | 4.206 | 16,950 | -0.04(-1.04%) |
Aug 29, 2008 | 4.200 | 4.330 | 4.200 | 4.250 | 2,100 | +0.14(+3.41%) |
Aug 28, 2008 | 4.120 | 4.130 | 4.110 | 4.110 | 1,750 | +0.00(+0.12%) |
Aug 27, 2008 | 4.110 | 4.105 | 4.105 | 4.105 | 0 | +0.00(+0.00%) |
Aug 26, 2008 | 4.250 | 4.250 | 4.105 | 4.105 | 4,200 | +0.02(+0.37%) |
Aug 25, 2008 | 4.090 | 4.090 | 4.090 | 4.090 | 800 | +0.00(+0.00%) |
Aug 22, 2008 | 4.150 | 4.150 | 4.080 | 4.090 | 20,659 | -0.12(-2.85%) |
Aug 21, 2008 | 4.150 | 4.250 | 4.050 | 4.210 | 8,682 | -0.09(-2.09%) |
Aug 20, 2008 | 4.400 | 4.400 | 4.200 | 4.300 | 13,900 | -0.17(-3.80%) |
Aug 19, 2008 | 4.600 | 4.600 | 4.420 | 4.470 | 6,626 | -0.13(-2.83%) |
Aug 18, 2008 | 4.600 | 4.600 | 4.510 | 4.600 | 700 | -0.15(-3.16%) |
Aug 15, 2008 | 4.550 | 4.750 | 4.550 | 4.750 | 3,500 | +0.22(+4.86%) |
Aug 14, 2008 | 4.400 | 4.540 | 4.370 | 4.530 | 6,400 | +0.09(+2.03%) |
Aug 13, 2008 | 4.150 | 4.500 | 4.150 | 4.440 | 1,600 | +0.03(+0.68%) |
Aug 12, 2008 | 4.050 | 4.490 | 4.050 | 4.410 | 30,749 | +0.17(+4.01%) |
Aug 11, 2008 | 4.090 | 4.300 | 4.010 | 4.240 | 9,400 | +0.19(+4.69%) |
Aug 08, 2008 | 4.050 | 4.050 | 4.050 | 4.050 | 1,400 | -0.10(-2.45%) |
Aug 07, 2008 | 4.090 | 4.152 | 3.950 | 4.152 | 3,705 | +0.08(+2.01%) |
Aug 06, 2008 | 4.050 | 4.070 | 4.050 | 4.070 | 2,000 | +0.13(+3.30%) |
Aug 05, 2008 | 4.060 | 4.060 | 3.920 | 3.940 | 2,700 | -0.07(-1.75%) |
Aug 04, 2008 | 4.010 | 4.010 | 4.010 | 4.010 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 4.000 | 4.010 | 4.000 | 4.010 | 1,400 | -0.09(-2.20%) |
Jul 31, 2008 | 4.100 | 4.100 | 4.100 | 4.100 | 700 | +0.03(+0.74%) |
Jul 30, 2008 | 3.730 | 4.070 | 3.730 | 4.070 | 6,900 | +0.32(+8.53%) |
Jul 29, 2008 | 3.750 | 3.750 | 3.750 | 3.750 | 500 | +0.15(+4.17%) |
Jul 28, 2008 | 3.750 | 3.760 | 3.540 | 3.600 | 2,164 | -0.15(-4.00%) |
Jul 25, 2008 | 3.690 | 3.920 | 3.690 | 3.750 | 5,311 | +0.08(+2.18%) |
Jul 24, 2008 | 3.560 | 3.670 | 3.560 | 3.670 | 4,768 | +0.17(+4.86%) |
Jul 23, 2008 | 3.560 | 3.600 | 3.450 | 3.500 | 3,400 | -0.00(-0.06%) |
Jul 22, 2008 | 3.502 | 3.502 | 3.502 | 3.502 | 0 | +0.00(+0.00%) |
Jul 21, 2008 | 3.490 | 3.550 | 3.450 | 3.502 | 15,953 | +0.20(+6.12%) |
Jul 18, 2008 | 3.300 | 3.300 | 3.300 | 3.300 | 300 | -0.00(-0.00%) |
Jul 17, 2008 | 3.300 | 3.300 | 3.300 | 3.300 | 4,000 | +0.00(+0.00%) |
Jul 16, 2008 | 3.300 | 3.300 | 3.300 | 3.300 | 150 | +0.10(+3.13%) |
Jul 15, 2008 | 3.230 | 3.254 | 3.200 | 3.200 | 32,266 | -0.10(-3.03%) |
Jul 14, 2008 | 3.300 | 3.310 | 3.300 | 3.300 | 9,900 | +0.00(+0.00%) |
Jul 11, 2008 | 3.300 | 3.303 | 3.300 | 3.300 | 10,900 | +0.02(+0.61%) |
Jul 10, 2008 | 3.250 | 3.288 | 3.250 | 3.280 | 16,000 | +0.01(+0.31%) |
Jul 09, 2008 | 3.250 | 3.500 | 3.250 | 3.270 | 27,444 | +0.06(+1.87%) |
Jul 08, 2008 | 3.300 | 3.300 | 3.200 | 3.210 | 4,600 | -0.06(-1.95%) |
Jul 07, 2008 | 3.450 | 3.450 | 3.250 | 3.274 | 61,400 | -0.13(-3.71%) |
Jul 04, 2008 | 3.470 | 3.470 | 3.400 | 3.400 | 4,606 | +0.00(+0.00%) |
Jul 03, 2008 | 3.470 | 3.470 | 3.400 | 3.400 | 4,606 | +0.09(+2.72%) |
Jul 02, 2008 | 3.300 | 3.490 | 3.300 | 3.310 | 4,175 | +0.16(+5.08%) |
Jul 01, 2008 | 3.190 | 3.190 | 3.100 | 3.150 | 3,400 | -0.11(-3.37%) |
Jun 30, 2008 | 3.360 | 3.400 | 3.260 | 3.260 | 6,984 | +0.11(+3.49%) |
Jun 27, 2008 | 3.160 | 3.160 | 3.150 | 3.150 | 4,900 | +0.00(+0.00%) |
Jun 26, 2008 | 3.460 | 3.460 | 3.150 | 3.150 | 3,800 | -0.33(-9.48%) |
Jun 25, 2008 | 3.320 | 3.480 | 3.320 | 3.480 | 5,600 | +0.29(+9.09%) |
Jun 24, 2008 | 3.500 | 3.500 | 3.150 | 3.190 | 2,500 | -0.32(-9.12%) |
Jun 23, 2008 | 3.460 | 3.900 | 3.240 | 3.510 | 11,875 | +0.19(+5.72%) |
Jun 20, 2008 | 3.200 | 3.470 | 3.150 | 3.320 | 21,629 | +0.12(+3.75%) |
Jun 19, 2008 | 3.150 | 3.200 | 3.150 | 3.200 | 11,900 | +0.05(+1.59%) |
Jun 18, 2008 | 3.150 | 3.290 | 3.150 | 3.150 | 3,800 | -0.03(-0.94%) |
Jun 17, 2008 | 3.160 | 3.280 | 3.150 | 3.180 | 14,327 | -0.01(-0.31%) |
Jun 16, 2008 | 3.400 | 3.400 | 3.150 | 3.190 | 25,350 | +0.04(+1.27%) |
Jun 13, 2008 | 3.200 | 3.200 | 3.150 | 3.150 | 7,140 | -0.10(-3.08%) |
Jun 12, 2008 | 3.250 | 3.250 | 3.150 | 3.250 | 6,413 | -0.08(-2.40%) |
Jun 11, 2008 | 3.340 | 3.340 | 3.330 | 3.330 | 1,300 | -0.01(-0.30%) |
Jun 10, 2008 | 3.340 | 3.340 | 3.340 | 3.340 | 400 | +0.05(+1.43%) |
Jun 09, 2008 | 3.310 | 3.310 | 3.293 | 3.293 | 500 | +0.09(+2.91%) |
Jun 06, 2008 | 3.250 | 3.250 | 3.200 | 3.200 | 2,000 | -0.02(-0.62%) |
Jun 05, 2008 | 3.240 | 3.300 | 3.220 | 3.220 | 2,470 | -0.04(-1.23%) |
Jun 04, 2008 | 3.290 | 3.300 | 3.260 | 3.260 | 2,058 | -0.04(-1.21%) |
Jun 03, 2008 | 3.330 | 3.340 | 3.250 | 3.300 | 2,400 | +0.03(+0.92%) |