Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.376 | 2.414 | 2.331 | 2.358 | 643,334 | +0.03(+1.49%) |
Mar 30, 2009 | 2.414 | 2.414 | 2.317 | 2.324 | 913,748 | -0.14(-5.77%) |
Mar 26, 2009 | 2.428 | 2.478 | 2.410 | 2.466 | 894,204 | +0.04(+1.72%) |
Mar 25, 2009 | 2.403 | 2.428 | 2.348 | 2.424 | 965,117 | +0.03(+1.16%) |
Mar 24, 2009 | 2.424 | 2.455 | 2.376 | 2.396 | 832,264 | -0.01(-0.29%) |
Mar 23, 2009 | 2.344 | 2.410 | 2.344 | 2.403 | 1,237,554 | +0.08(+3.43%) |
Mar 20, 2009 | 2.369 | 2.442 | 2.291 | 2.324 | 1,046,757 | -0.05(-2.19%) |
Mar 19, 2009 | 2.487 | 2.494 | 2.348 | 2.376 | 910,213 | -0.05(-2.00%) |
Mar 18, 2009 | 2.327 | 2.428 | 2.282 | 2.424 | 1,228,315 | +0.12(+5.43%) |
Mar 17, 2009 | 2.244 | 2.299 | 2.192 | 2.299 | 887,154 | +0.09(+4.24%) |
Mar 16, 2009 | 2.185 | 2.251 | 2.178 | 2.206 | 1,254,592 | +0.03(+1.60%) |
Mar 13, 2009 | 2.195 | 2.216 | 2.102 | 2.171 | 0 | +0.03(+1.29%) |
Mar 12, 2009 | 2.129 | 2.220 | 2.081 | 2.143 | 1,224,806 | +0.05(+2.15%) |
Mar 11, 2009 | 2.112 | 2.209 | 1.994 | 2.098 | 1,515,437 | +0.06(+2.72%) |
Mar 10, 2009 | 1.994 | 2.185 | 1.925 | 2.043 | 2,003,403 | +0.17(+9.28%) |
Mar 09, 2009 | 1.949 | 1.994 | 1.817 | 1.869 | 2,117,756 | -0.09(-4.60%) |
Mar 06, 2009 | 2.098 | 2.140 | 1.914 | 1.959 | 0 | -0.07(-3.25%) |
Mar 05, 2009 | 2.133 | 2.272 | 1.994 | 2.025 | 1,449,786 | -0.12(-5.50%) |
Mar 04, 2009 | 2.091 | 2.185 | 2.057 | 2.143 | 1,260,434 | +0.01(+0.49%) |
Mar 02, 2009 | 2.320 | 2.337 | 2.032 | 2.133 | 2,649,526 | -0.22(-9.29%) |
Feb 27, 2009 | 2.393 | 2.403 | 2.317 | 2.351 | 0 | -0.05(-2.16%) |
Feb 26, 2009 | 2.455 | 2.487 | 2.383 | 2.403 | 1,064,958 | -0.00(-0.14%) |
Feb 25, 2009 | 2.445 | 2.473 | 2.369 | 2.407 | 1,107,665 | -0.05(-1.84%) |
Feb 24, 2009 | 2.379 | 2.483 | 2.324 | 2.452 | 1,783,478 | +0.13(+5.68%) |
Feb 23, 2009 | 2.428 | 2.521 | 2.317 | 2.320 | 1,573,175 | -0.10(-4.29%) |
Feb 20, 2009 | 2.514 | 2.552 | 2.393 | 2.424 | 1,737,954 | -0.14(-5.41%) |
Feb 19, 2009 | 2.587 | 2.695 | 2.494 | 2.563 | 1,817,849 | -0.01(-0.40%) |
Feb 18, 2009 | 2.774 | 2.774 | 2.514 | 2.573 | 2,119,192 | -0.16(-5.96%) |
Feb 17, 2009 | 2.774 | 2.785 | 2.677 | 2.736 | 1,942,084 | -0.06(-2.11%) |
Feb 13, 2009 | 2.826 | 2.826 | 2.785 | 2.795 | 829,525 | -0.02(-0.86%) |
Feb 12, 2009 | 2.861 | 2.861 | 2.781 | 2.820 | 1,169,936 | -0.04(-1.55%) |
Feb 11, 2009 | 2.820 | 2.875 | 2.792 | 2.864 | 1,166,447 | +0.11(+3.87%) |
Feb 10, 2009 | 2.854 | 2.878 | 2.750 | 2.757 | 1,651,810 | -0.08(-2.93%) |
Feb 09, 2009 | 2.774 | 2.844 | 2.757 | 2.840 | 931,306 | +0.07(+2.38%) |
Feb 06, 2009 | 2.816 | 2.816 | 2.757 | 2.774 | 894,259 | -0.03(-0.99%) |
Feb 05, 2009 | 2.799 | 2.816 | 2.761 | 2.802 | 987,536 | +0.03(+1.25%) |
Feb 04, 2009 | 2.747 | 2.820 | 2.695 | 2.768 | 794,918 | +0.05(+1.66%) |
Feb 03, 2009 | 2.833 | 2.837 | 2.681 | 2.722 | 1,116,837 | -0.09(-3.09%) |
Feb 02, 2009 | 2.781 | 2.837 | 2.754 | 2.809 | 714,953 | -0.01(-0.49%) |
Jan 30, 2009 | 2.781 | 2.842 | 2.705 | 2.823 | 0 | +0.08(+2.78%) |
Jan 29, 2009 | 2.750 | 2.774 | 2.726 | 2.747 | 618,922 | -0.05(-1.74%) |
Jan 28, 2009 | 2.778 | 2.805 | 2.722 | 2.795 | 1,083,539 | +0.05(+1.77%) |
Jan 27, 2009 | 2.705 | 2.757 | 2.670 | 2.747 | 1,033,490 | +0.08(+2.86%) |
Jan 26, 2009 | 2.650 | 2.774 | 2.618 | 2.670 | 1,228,257 | +0.00(+0.00%) |
Jan 23, 2009 | 2.559 | 2.695 | 2.559 | 2.670 | 877,742 | +0.07(+2.80%) |
Jan 22, 2009 | 2.514 | 2.618 | 2.500 | 2.598 | 1,013,753 | +0.09(+3.45%) |
Jan 21, 2009 | 2.532 | 2.532 | 2.483 | 2.511 | 804,211 | +0.03(+1.12%) |
Jan 20, 2009 | 2.504 | 2.587 | 2.469 | 2.483 | 1,085,546 | -0.01(-0.42%) |
Jan 16, 2009 | 2.518 | 2.550 | 2.494 | 2.494 | 922,823 | +0.01(+0.42%) |
Jan 15, 2009 | 2.546 | 2.549 | 2.459 | 2.483 | 1,104,158 | -0.07(-2.85%) |
Jan 14, 2009 | 2.601 | 2.601 | 2.480 | 2.556 | 1,235,849 | -0.05(-1.73%) |
Jan 13, 2009 | 2.625 | 2.653 | 2.584 | 2.601 | 1,627,439 | -0.01(-0.50%) |
Jan 12, 2009 | 2.653 | 2.698 | 2.580 | 2.614 | 1,349,008 | +0.01(+0.50%) |
Jan 09, 2009 | 2.629 | 2.643 | 2.525 | 2.601 | 1,245,085 | +0.00(+0.00%) |
Jan 08, 2009 | 2.532 | 2.615 | 2.500 | 2.601 | 1,249,160 | +0.06(+2.32%) |
Jan 07, 2009 | 2.663 | 2.667 | 2.521 | 2.542 | 1,619,945 | -0.09(-3.55%) |
Jan 06, 2009 | 2.570 | 2.740 | 2.549 | 2.636 | 1,935,803 | +0.10(+4.11%) |
Jan 05, 2009 | 2.341 | 2.587 | 2.331 | 2.532 | 2,868,177 | +0.21(+8.96%) |
Jan 02, 2009 | 2.157 | 2.341 | 2.150 | 2.324 | 0 | +0.19(+8.94%) |
Jan 01, 2009 | 2.112 | 2.154 | 2.091 | 2.133 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.112 | 2.154 | 2.091 | 2.133 | 1,503,502 | +0.03(+1.65%) |
Dec 30, 2008 | 2.046 | 2.098 | 2.025 | 2.098 | 2,401,276 | +0.06(+2.89%) |
Dec 29, 2008 | 2.046 | 2.046 | 2.005 | 2.039 | 1,802,870 | +0.01(+0.68%) |
Dec 26, 2008 | 1.963 | 2.039 | 1.963 | 2.025 | 1,343,025 | +0.06(+3.00%) |
Dec 24, 2008 | 1.959 | 2.011 | 1.911 | 1.966 | 840,918 | +0.00(+0.18%) |
Dec 23, 2008 | 1.949 | 2.018 | 1.939 | 1.963 | 1,666,132 | +0.01(+0.71%) |
Dec 22, 2008 | 1.935 | 2.011 | 1.932 | 1.949 | 2,281,252 | -0.01(-0.35%) |
Dec 19, 2008 | 1.932 | 2.025 | 1.855 | 1.956 | 4,653,236 | +0.03(+1.62%) |
Dec 18, 2008 | 2.050 | 2.098 | 1.918 | 1.925 | 2,752,071 | -0.07(-3.48%) |
Dec 17, 2008 | 2.154 | 2.161 | 1.977 | 1.994 | 2,968,640 | -0.15(-6.96%) |
Dec 16, 2008 | 2.154 | 2.202 | 2.116 | 2.143 | 1,857,500 | -0.04(-1.90%) |
Dec 15, 2008 | 2.105 | 2.226 | 2.102 | 2.185 | 1,299,796 | +0.10(+5.00%) |
Dec 12, 2008 | 2.147 | 2.254 | 2.081 | 2.081 | 1,920,455 | -0.16(-6.98%) |
Dec 11, 2008 | 2.199 | 2.292 | 2.178 | 2.237 | 1,439,224 | +0.02(+0.94%) |
Dec 10, 2008 | 2.178 | 2.254 | 2.088 | 2.216 | 1,708,099 | +0.11(+5.27%) |
Dec 09, 2008 | 2.174 | 2.258 | 2.102 | 2.105 | 1,145,133 | -0.10(-4.56%) |
Dec 08, 2008 | 2.310 | 2.334 | 2.133 | 2.206 | 1,408,203 | +0.02(+0.79%) |
Dec 05, 2008 | 2.209 | 2.220 | 2.119 | 2.188 | 1,154,599 | -0.02(-0.94%) |
Dec 04, 2008 | 2.289 | 2.324 | 2.192 | 2.209 | 652,714 | -0.06(-2.45%) |
Dec 03, 2008 | 2.236 | 2.320 | 2.220 | 2.265 | 1,033,926 | -0.02(-0.76%) |
Dec 02, 2008 | 2.358 | 2.462 | 2.254 | 2.282 | 1,073,424 | -0.06(-2.52%) |
Dec 01, 2008 | 2.532 | 2.563 | 2.324 | 2.341 | 1,216,239 | -0.18(-7.15%) |
Nov 28, 2008 | 2.435 | 2.521 | 2.428 | 2.521 | 241,484 | +0.09(+3.56%) |
Nov 26, 2008 | 2.383 | 2.480 | 2.369 | 2.435 | 714,841 | +0.01(+0.29%) |
Nov 25, 2008 | 2.376 | 2.480 | 2.303 | 2.428 | 1,042,221 | +0.10(+4.48%) |
Nov 24, 2008 | 2.091 | 2.358 | 2.091 | 2.324 | 1,555,750 | +0.24(+11.67%) |
Nov 21, 2008 | 2.008 | 2.081 | 1.956 | 2.081 | 1,658,062 | +0.11(+5.45%) |
Nov 20, 2008 | 2.174 | 2.195 | 1.946 | 1.973 | 2,529,920 | -0.28(-12.46%) |
Nov 19, 2008 | 2.442 | 2.455 | 2.223 | 2.254 | 1,491,905 | -0.19(-7.67%) |
Nov 18, 2008 | 2.504 | 2.517 | 2.424 | 2.442 | 853,429 | -0.06(-2.49%) |
Nov 17, 2008 | 2.497 | 2.546 | 2.480 | 2.504 | 714,766 | -0.01(-0.55%) |
Nov 14, 2008 | 2.462 | 2.598 | 2.421 | 2.518 | 1,025,639 | +0.01(+0.42%) |
Nov 13, 2008 | 2.452 | 2.511 | 2.324 | 2.507 | 1,632,678 | +0.05(+1.83%) |
Nov 12, 2008 | 2.632 | 2.663 | 2.435 | 2.462 | 826,071 | -0.18(-6.95%) |
Nov 11, 2008 | 2.757 | 2.809 | 2.632 | 2.646 | 725,680 | -0.12(-4.27%) |
Nov 10, 2008 | 2.705 | 2.809 | 2.660 | 2.764 | 1,112,010 | +0.13(+4.94%) |
Nov 07, 2008 | 2.629 | 2.667 | 2.580 | 2.634 | 655,727 | +0.01(+0.46%) |
Nov 06, 2008 | 2.740 | 2.760 | 2.615 | 2.622 | 633,680 | -0.10(-3.82%) |
Nov 05, 2008 | 2.774 | 2.774 | 2.712 | 2.726 | 760,898 | -0.03(-1.26%) |
Nov 04, 2008 | 2.722 | 2.771 | 2.709 | 2.761 | 769,904 | +0.03(+1.02%) |
Nov 03, 2008 | 2.826 | 2.833 | 2.709 | 2.733 | 811,368 | -0.03(-1.13%) |
Oct 31, 2008 | 2.712 | 2.768 | 2.695 | 2.764 | 603,925 | +0.05(+1.92%) |
Oct 30, 2008 | 2.771 | 2.774 | 2.653 | 2.712 | 957,410 | +0.01(+0.26%) |
Oct 29, 2008 | 2.768 | 2.774 | 2.653 | 2.705 | 841,419 | +0.07(+2.63%) |
Oct 28, 2008 | 2.601 | 2.712 | 2.601 | 2.636 | 763,067 | +0.05(+2.01%) |
Oct 27, 2008 | 2.448 | 2.653 | 2.431 | 2.584 | 719,590 | +0.07(+2.62%) |
Oct 24, 2008 | 2.643 | 2.657 | 2.428 | 2.518 | 1,204,719 | -0.12(-4.72%) |
Oct 23, 2008 | 2.639 | 2.709 | 2.601 | 2.643 | 915,349 | +0.00(+0.00%) |
Oct 22, 2008 | 2.715 | 2.774 | 2.622 | 2.643 | 884,594 | -0.14(-4.87%) |
Oct 21, 2008 | 2.868 | 2.920 | 2.774 | 2.778 | 978,208 | -0.08(-2.91%) |
Oct 20, 2008 | 2.861 | 2.913 | 2.809 | 2.861 | 959,203 | -0.02(-0.84%) |
Oct 17, 2008 | 2.826 | 2.948 | 2.788 | 2.885 | 686,277 | -0.03(-1.07%) |
Oct 16, 2008 | 2.813 | 2.924 | 2.691 | 2.917 | 1,152,563 | +0.12(+4.34%) |
Oct 15, 2008 | 3.010 | 3.010 | 2.788 | 2.795 | 1,324,796 | -0.22(-7.14%) |
Oct 14, 2008 | 2.865 | 3.015 | 2.865 | 3.010 | 1,747,172 | +0.21(+7.43%) |
Oct 13, 2008 | 2.670 | 2.899 | 2.670 | 2.802 | 2,183,427 | +0.30(+12.07%) |
Oct 10, 2008 | 2.133 | 2.549 | 1.665 | 2.500 | 6,003,340 | +0.18(+7.61%) |
Oct 09, 2008 | 2.788 | 2.788 | 2.289 | 2.324 | 2,587,260 | -0.43(-15.72%) |
Oct 08, 2008 | 2.930 | 2.930 | 2.275 | 2.757 | 5,297,192 | -0.23(-7.56%) |
Oct 07, 2008 | 3.156 | 3.177 | 2.948 | 2.983 | 1,774,274 | -0.17(-5.49%) |
Oct 06, 2008 | 3.121 | 3.256 | 2.875 | 3.156 | 2,469,087 | -0.11(-3.27%) |
Oct 03, 2008 | 3.277 | 3.395 | 3.260 | 3.263 | 0 | -0.02(-0.55%) |
Oct 02, 2008 | 3.267 | 3.319 | 3.222 | 3.281 | 876,007 | +0.02(+0.64%) |
Oct 01, 2008 | 3.250 | 3.326 | 3.208 | 3.260 | 976,692 | +0.01(+0.43%) |
Sep 30, 2008 | 3.263 | 3.329 | 3.017 | 3.246 | 1,951,942 | +0.05(+1.41%) |
Sep 29, 2008 | 3.461 | 3.461 | 3.038 | 3.201 | 1,664,743 | -0.27(-7.70%) |
Sep 26, 2008 | 3.468 | 3.517 | 3.409 | 3.468 | 0 | -0.03(-0.99%) |
Sep 25, 2008 | 3.478 | 3.520 | 3.475 | 3.503 | 831,676 | +0.03(+0.80%) |
Sep 24, 2008 | 3.517 | 3.562 | 3.468 | 3.475 | 913,056 | -0.05(-1.38%) |
Sep 23, 2008 | 3.472 | 3.537 | 3.433 | 3.524 | 1,335,672 | -0.01(-0.20%) |
Sep 22, 2008 | 3.711 | 3.711 | 3.513 | 3.530 | 912,310 | -0.13(-3.51%) |
Sep 19, 2008 | 3.676 | 3.676 | 3.572 | 3.659 | 0 | +0.15(+4.15%) |
Sep 18, 2008 | 3.482 | 3.582 | 3.406 | 3.513 | 1,465,129 | +0.02(+0.70%) |
Sep 17, 2008 | 3.572 | 3.610 | 3.419 | 3.489 | 2,091,211 | -0.09(-2.61%) |
Sep 16, 2008 | 3.676 | 3.680 | 3.572 | 3.582 | 1,438,064 | -0.10(-2.82%) |
Sep 15, 2008 | 3.711 | 3.714 | 3.676 | 3.687 | 696,430 | -0.05(-1.39%) |
Sep 12, 2008 | 3.739 | 3.766 | 3.735 | 3.739 | 474,766 | +0.01(+0.28%) |
Sep 11, 2008 | 3.759 | 3.773 | 3.728 | 3.728 | 594,736 | -0.02(-0.65%) |
Sep 10, 2008 | 3.773 | 3.780 | 3.728 | 3.752 | 948,820 | +0.01(+0.28%) |
Sep 09, 2008 | 3.752 | 3.787 | 3.718 | 3.742 | 859,580 | +0.00(+0.00%) |
Sep 08, 2008 | 3.763 | 3.763 | 3.704 | 3.742 | 628,755 | +0.03(+0.75%) |
Sep 05, 2008 | 3.756 | 3.798 | 3.711 | 3.714 | 0 | -0.05(-1.29%) |
Sep 04, 2008 | 3.780 | 3.794 | 3.752 | 3.763 | 634,484 | -0.02(-0.55%) |
Sep 03, 2008 | 3.780 | 3.804 | 3.766 | 3.784 | 406,837 | +0.00(+0.09%) |
Sep 02, 2008 | 3.804 | 3.804 | 3.766 | 3.780 | 581,590 | -0.02(-0.45%) |
Aug 29, 2008 | 3.804 | 3.804 | 3.777 | 3.797 | 571,821 | +0.02(+0.54%) |
Aug 28, 2008 | 3.794 | 3.815 | 3.756 | 3.777 | 796,628 | +0.00(+0.09%) |
Aug 27, 2008 | 3.780 | 3.794 | 3.745 | 3.773 | 518,696 | -0.04(-1.00%) |
Aug 26, 2008 | 3.784 | 3.811 | 3.784 | 3.811 | 463,001 | +0.02(+0.64%) |
Aug 25, 2008 | 3.780 | 3.808 | 3.778 | 3.787 | 513,563 | +0.00(+0.00%) |
Aug 22, 2008 | 3.791 | 3.811 | 3.784 | 3.787 | 453,719 | -0.02(-0.43%) |
Aug 21, 2008 | 3.770 | 3.804 | 3.763 | 3.804 | 584,978 | +0.03(+0.71%) |
Aug 20, 2008 | 3.801 | 3.801 | 3.770 | 3.777 | 476,874 | -0.01(-0.27%) |
Aug 19, 2008 | 3.759 | 3.804 | 3.759 | 3.787 | 476,444 | +0.02(+0.46%) |
Aug 18, 2008 | 3.784 | 3.784 | 3.749 | 3.770 | 402,843 | -0.00(-0.09%) |
Aug 15, 2008 | 3.780 | 3.791 | 3.759 | 3.773 | 0 | -0.01(-0.18%) |
Aug 14, 2008 | 3.770 | 3.780 | 3.742 | 3.780 | 379,799 | +0.01(+0.18%) |
Aug 13, 2008 | 3.735 | 3.791 | 3.732 | 3.773 | 461,159 | +0.04(+1.02%) |
Aug 12, 2008 | 3.749 | 3.791 | 3.732 | 3.735 | 579,479 | -0.01(-0.18%) |
Aug 11, 2008 | 3.763 | 3.780 | 3.714 | 3.742 | 1,019,387 | +0.03(+0.75%) |
Aug 08, 2008 | 3.725 | 3.735 | 3.711 | 3.714 | 434,807 | -0.01(-0.19%) |
Aug 07, 2008 | 3.711 | 3.725 | 3.704 | 3.721 | 355,229 | +0.00(+0.09%) |
Aug 06, 2008 | 3.732 | 3.739 | 3.704 | 3.718 | 389,167 | +0.00(+0.09%) |
Aug 05, 2008 | 3.687 | 3.728 | 3.669 | 3.714 | 401,681 | +0.03(+0.81%) |
Aug 04, 2008 | 3.728 | 3.739 | 3.680 | 3.684 | 530,503 | -0.04(-1.17%) |
Aug 01, 2008 | 3.739 | 3.739 | 3.693 | 3.728 | 268,038 | +0.02(+0.66%) |
Jul 31, 2008 | 3.725 | 3.735 | 3.697 | 3.704 | 389,453 | -0.04(-1.11%) |
Jul 30, 2008 | 3.687 | 3.752 | 3.659 | 3.745 | 774,589 | +0.06(+1.70%) |
Jul 29, 2008 | 3.683 | 3.725 | 3.659 | 3.683 | 515,633 | -0.03(-0.75%) |
Jul 28, 2008 | 3.735 | 3.763 | 3.704 | 3.711 | 965,440 | -0.01(-0.37%) |
Jul 25, 2008 | 3.711 | 3.735 | 3.697 | 3.725 | 424,974 | +0.01(+0.37%) |
Jul 24, 2008 | 3.725 | 3.742 | 3.666 | 3.711 | 451,459 | -0.03(-0.83%) |
Jul 23, 2008 | 3.707 | 3.742 | 3.690 | 3.742 | 594,044 | +0.05(+1.31%) |
Jul 22, 2008 | 3.635 | 3.718 | 3.624 | 3.693 | 604,170 | +0.05(+1.33%) |
Jul 21, 2008 | 3.700 | 3.704 | 3.641 | 3.645 | 576,639 | -0.03(-0.85%) |
Jul 18, 2008 | 3.648 | 3.690 | 3.569 | 3.676 | 529,422 | +0.02(+0.57%) |
Jul 17, 2008 | 3.648 | 3.693 | 3.624 | 3.655 | 579,606 | +0.06(+1.64%) |
Jul 16, 2008 | 3.572 | 3.628 | 3.572 | 3.596 | 688,668 | +0.03(+0.78%) |
Jul 15, 2008 | 3.572 | 3.607 | 3.485 | 3.569 | 698,887 | +0.01(+0.19%) |
Jul 14, 2008 | 3.662 | 3.707 | 3.551 | 3.562 | 834,476 | -0.06(-1.53%) |
Jul 11, 2008 | 3.693 | 3.697 | 3.610 | 3.617 | 713,480 | -0.05(-1.32%) |
Jul 10, 2008 | 3.759 | 3.759 | 3.648 | 3.666 | 720,420 | -0.02(-0.56%) |
Jul 09, 2008 | 3.742 | 3.770 | 3.659 | 3.687 | 764,090 | -0.04(-1.02%) |
Jul 08, 2008 | 3.610 | 3.735 | 3.607 | 3.725 | 610,785 | +0.10(+2.78%) |
Jul 07, 2008 | 3.614 | 3.700 | 3.586 | 3.624 | 677,387 | +0.01(+0.29%) |
Jul 04, 2008 | 3.510 | 3.770 | 3.499 | 3.614 | 733,725 | +0.00(+0.00%) |
Jul 03, 2008 | 3.510 | 3.770 | 3.499 | 3.614 | 733,725 | +0.11(+3.17%) |
Jul 02, 2008 | 3.461 | 3.520 | 3.444 | 3.503 | 1,408,708 | +0.06(+1.71%) |
Jul 01, 2008 | 3.572 | 3.576 | 3.354 | 3.444 | 2,791,182 | -0.17(-4.79%) |
Jun 30, 2008 | 3.669 | 3.680 | 3.603 | 3.617 | 1,114,827 | -0.06(-1.60%) |
Jun 27, 2008 | 3.714 | 3.728 | 3.673 | 3.676 | 726,556 | -0.04(-1.03%) |
Jun 26, 2008 | 3.704 | 3.763 | 3.700 | 3.714 | 517,499 | -0.00(-0.09%) |
Jun 25, 2008 | 3.749 | 3.756 | 3.711 | 3.718 | 763,119 | -0.03(-0.83%) |
Jun 24, 2008 | 3.763 | 3.777 | 3.745 | 3.749 | 659,418 | -0.01(-0.28%) |
Jun 23, 2008 | 3.811 | 3.815 | 3.759 | 3.759 | 575,509 | -0.06(-1.45%) |
Jun 20, 2008 | 3.815 | 3.815 | 3.773 | 3.815 | 399,986 | +0.00(+0.00%) |
Jun 19, 2008 | 3.780 | 3.818 | 3.777 | 3.815 | 478,393 | +0.03(+0.92%) |
Jun 18, 2008 | 3.766 | 3.804 | 3.766 | 3.780 | 684,296 | +0.01(+0.37%) |
Jun 17, 2008 | 3.836 | 3.839 | 3.766 | 3.766 | 693,985 | -0.07(-1.90%) |
Jun 16, 2008 | 3.829 | 3.839 | 3.815 | 3.839 | 612,054 | +0.03(+0.91%) |
Jun 13, 2008 | 3.777 | 3.829 | 3.777 | 3.804 | 517,193 | +0.03(+0.73%) |
Jun 12, 2008 | 3.815 | 3.829 | 3.760 | 3.777 | 614,213 | -0.04(-1.12%) |
Jun 11, 2008 | 3.818 | 3.853 | 3.798 | 3.819 | 773,643 | -0.00(-0.06%) |
Jun 10, 2008 | 3.836 | 3.839 | 3.780 | 3.822 | 851,535 | +0.01(+0.36%) |
Jun 09, 2008 | 3.850 | 3.867 | 3.791 | 3.808 | 1,054,938 | -0.06(-1.61%) |
Jun 06, 2008 | 3.877 | 3.888 | 3.850 | 3.870 | 501,902 | -0.02(-0.53%) |
Jun 05, 2008 | 3.877 | 3.902 | 3.877 | 3.891 | 607,106 | -0.01(-0.18%) |
Jun 04, 2008 | 3.870 | 3.898 | 3.863 | 3.898 | 510,218 | +0.02(+0.45%) |
Jun 03, 2008 | 3.877 | 3.891 | 3.863 | 3.881 | 506,556 | +0.03(+0.72%) |
Jun 02, 2008 | 3.856 | 3.888 | 3.839 | 3.853 | 436,050 | -0.01(-0.36%) |
May 30, 2008 | 3.891 | 3.891 | 3.850 | 3.867 | 482,087 | -0.02(-0.62%) |
May 29, 2008 | 3.874 | 3.895 | 3.863 | 3.891 | 542,677 | +0.03(+0.90%) |
May 28, 2008 | 3.874 | 3.884 | 3.850 | 3.856 | 563,395 | -0.04(-1.07%) |
May 27, 2008 | 3.905 | 3.905 | 3.867 | 3.898 | 739,275 | -0.01(-0.35%) |
May 26, 2008 | 3.867 | 3.912 | 3.863 | 3.912 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.867 | 3.912 | 3.863 | 3.912 | 660,669 | +0.04(+1.08%) |
May 22, 2008 | 3.898 | 3.898 | 3.867 | 3.870 | 566,166 | -0.03(-0.89%) |
May 21, 2008 | 3.881 | 3.905 | 3.881 | 3.905 | 603,245 | +0.02(+0.45%) |
May 20, 2008 | 3.874 | 3.888 | 3.867 | 3.888 | 568,600 | +0.00(+0.00%) |
May 19, 2008 | 3.877 | 3.891 | 3.860 | 3.888 | 544,396 | +0.02(+0.54%) |
May 16, 2008 | 3.895 | 3.895 | 3.856 | 3.867 | 587,031 | -0.03(-0.80%) |
May 15, 2008 | 3.891 | 3.902 | 3.877 | 3.898 | 387,674 | -0.01(-0.18%) |
May 14, 2008 | 3.881 | 3.905 | 3.870 | 3.905 | 696,274 | +0.00(+0.00%) |
May 13, 2008 | 3.877 | 3.905 | 3.839 | 3.905 | 998,445 | +0.01(+0.18%) |
May 12, 2008 | 3.881 | 3.902 | 3.863 | 3.898 | 1,020,114 | +0.07(+1.72%) |
May 09, 2008 | 3.863 | 3.874 | 3.832 | 3.832 | 329,984 | -0.02(-0.54%) |
May 08, 2008 | 3.863 | 3.874 | 3.846 | 3.853 | 403,143 | +0.01(+0.18%) |
May 07, 2008 | 3.846 | 3.877 | 3.832 | 3.846 | 936,447 | +0.01(+0.36%) |
May 06, 2008 | 3.822 | 3.856 | 3.822 | 3.832 | 676,742 | +0.00(+0.09%) |
May 05, 2008 | 3.822 | 3.836 | 3.818 | 3.829 | 440,409 | -0.00(-0.09%) |
May 02, 2008 | 3.822 | 3.832 | 3.804 | 3.832 | 425,562 | +0.03(+0.73%) |
May 01, 2008 | 3.798 | 3.829 | 3.794 | 3.804 | 362,319 | -0.00(-0.09%) |
Apr 30, 2008 | 3.808 | 3.825 | 3.794 | 3.808 | 545,443 | +0.00(+0.00%) |
Apr 29, 2008 | 3.839 | 3.846 | 3.808 | 3.808 | 477,828 | -0.02(-0.63%) |
Apr 28, 2008 | 3.822 | 3.839 | 3.808 | 3.832 | 651,658 | -0.02(-0.45%) |
Apr 25, 2008 | 3.836 | 3.850 | 3.829 | 3.850 | 662,829 | +0.02(+0.63%) |
Apr 24, 2008 | 3.867 | 3.867 | 3.818 | 3.825 | 632,287 | -0.01(-0.36%) |
Apr 23, 2008 | 3.832 | 3.839 | 3.822 | 3.839 | 624,003 | +0.00(+0.09%) |
Apr 22, 2008 | 3.815 | 3.836 | 3.787 | 3.836 | 433,887 | +0.02(+0.55%) |
Apr 21, 2008 | 3.815 | 3.829 | 3.787 | 3.815 | 501,363 | -0.01(-0.36%) |
Apr 18, 2008 | 3.822 | 3.829 | 3.801 | 3.829 | 398,080 | +0.01(+0.27%) |
Apr 17, 2008 | 3.801 | 3.832 | 3.798 | 3.818 | 506,594 | -0.01(-0.27%) |
Apr 16, 2008 | 3.784 | 3.829 | 3.773 | 3.829 | 663,870 | +0.04(+1.10%) |
Apr 15, 2008 | 3.756 | 3.791 | 3.752 | 3.787 | 587,985 | +0.03(+0.92%) |
Apr 14, 2008 | 3.773 | 3.777 | 3.745 | 3.752 | 558,398 | -0.01(-0.18%) |
Apr 11, 2008 | 3.777 | 3.804 | 3.745 | 3.759 | 803,807 | -0.03(-0.73%) |
Apr 10, 2008 | 3.791 | 3.818 | 3.780 | 3.787 | 804,574 | -0.01(-0.18%) |
Apr 09, 2008 | 3.791 | 3.794 | 3.767 | 3.794 | 538,055 | -0.00(-0.09%) |
Apr 08, 2008 | 3.763 | 3.798 | 3.759 | 3.798 | 384,727 | +0.02(+0.46%) |
Apr 07, 2008 | 3.745 | 3.780 | 3.739 | 3.780 | 508,644 | +0.05(+1.30%) |
Apr 04, 2008 | 3.728 | 3.777 | 3.714 | 3.732 | 404,006 | -0.02(-0.46%) |
Apr 03, 2008 | 3.725 | 3.763 | 3.721 | 3.749 | 571,031 | +0.06(+1.50%) |
Apr 02, 2008 | 3.763 | 3.780 | 3.693 | 3.693 | 683,967 | -0.06(-1.66%) |