Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 1.430 | 1.461 | 1.411 | 1.439 | 0 | -0.01(-0.65%) |
Jan 29, 2009 | 1.489 | 1.505 | 1.442 | 1.448 | 603,568 | -0.07(-4.76%) |
Jan 28, 2009 | 1.470 | 1.581 | 1.470 | 1.521 | 1,241,502 | +0.08(+5.34%) |
Jan 27, 2009 | 1.430 | 1.452 | 1.407 | 1.444 | 858,410 | +0.04(+2.99%) |
Jan 26, 2009 | 1.389 | 1.433 | 1.389 | 1.402 | 543,472 | +0.00(+0.28%) |
Jan 23, 2009 | 1.370 | 1.411 | 1.354 | 1.398 | 465,406 | -0.00(-0.24%) |
Jan 22, 2009 | 1.423 | 1.423 | 1.382 | 1.401 | 746,592 | -0.03(-2.20%) |
Jan 21, 2009 | 1.367 | 1.433 | 1.367 | 1.433 | 759,613 | +0.06(+4.55%) |
Jan 20, 2009 | 1.442 | 1.452 | 1.370 | 1.370 | 871,133 | -0.12(-8.19%) |
Jan 16, 2009 | 1.496 | 1.499 | 1.441 | 1.493 | 685,660 | +0.05(+3.72%) |
Jan 15, 2009 | 1.436 | 1.455 | 1.338 | 1.439 | 1,440,589 | -0.01(-0.87%) |
Jan 14, 2009 | 1.480 | 1.496 | 1.417 | 1.452 | 1,000,453 | -0.07(-4.56%) |
Jan 13, 2009 | 1.511 | 1.537 | 1.511 | 1.521 | 711,432 | -0.01(-0.82%) |
Jan 12, 2009 | 1.540 | 1.593 | 1.520 | 1.533 | 1,135,207 | -0.04(-2.60%) |
Jan 09, 2009 | 1.527 | 1.600 | 1.527 | 1.574 | 821,853 | +0.03(+2.04%) |
Jan 08, 2009 | 1.452 | 1.543 | 1.436 | 1.543 | 673,891 | +0.03(+2.30%) |
Jan 07, 2009 | 1.496 | 1.555 | 1.496 | 1.508 | 917,201 | -0.04(-2.64%) |
Jan 06, 2009 | 1.565 | 1.584 | 1.537 | 1.549 | 1,200,019 | -0.01(-0.81%) |
Jan 05, 2009 | 1.515 | 1.581 | 1.493 | 1.562 | 1,543,922 | +0.04(+2.69%) |
Jan 02, 2009 | 1.439 | 1.524 | 1.436 | 1.521 | 0 | +0.07(+5.00%) |
Jan 01, 2009 | 1.401 | 1.486 | 1.401 | 1.448 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.401 | 1.486 | 1.401 | 1.448 | 1,799,945 | +0.06(+4.07%) |
Dec 30, 2008 | 1.326 | 1.455 | 1.326 | 1.392 | 1,661,263 | +0.05(+3.76%) |
Dec 29, 2008 | 1.332 | 1.348 | 1.326 | 1.341 | 1,164,790 | +0.01(+0.71%) |
Dec 26, 2008 | 1.307 | 1.360 | 1.307 | 1.332 | 827,230 | +0.00(+0.24%) |
Dec 24, 2008 | 1.291 | 1.338 | 1.263 | 1.329 | 739,612 | +0.04(+2.93%) |
Dec 23, 2008 | 1.275 | 1.304 | 1.250 | 1.291 | 1,067,631 | +0.02(+1.24%) |
Dec 22, 2008 | 1.228 | 1.275 | 1.228 | 1.275 | 1,179,818 | +0.05(+4.38%) |
Dec 19, 2008 | 1.152 | 1.244 | 1.152 | 1.222 | 1,490,348 | +0.07(+6.01%) |
Dec 18, 2008 | 1.118 | 1.197 | 1.105 | 1.152 | 1,818,530 | +0.01(+0.83%) |
Dec 17, 2008 | 1.121 | 1.174 | 1.118 | 1.143 | 1,392,729 | -0.04(-3.20%) |
Dec 16, 2008 | 1.080 | 1.193 | 1.080 | 1.181 | 1,700,710 | +0.07(+6.23%) |
Dec 15, 2008 | 1.130 | 1.149 | 1.086 | 1.112 | 1,097,233 | -0.06(-4.85%) |
Dec 12, 2008 | 1.102 | 1.182 | 1.102 | 1.168 | 1,140,584 | +0.00(+0.27%) |
Dec 11, 2008 | 1.064 | 1.171 | 1.042 | 1.165 | 1,113,780 | -0.04(-3.65%) |
Dec 10, 2008 | 1.174 | 1.212 | 1.149 | 1.209 | 1,161,805 | +0.03(+2.40%) |
Dec 09, 2008 | 1.149 | 1.197 | 1.134 | 1.181 | 884,131 | -0.03(-2.60%) |
Dec 08, 2008 | 1.197 | 1.244 | 1.174 | 1.212 | 1,328,076 | +0.01(+0.52%) |
Dec 05, 2008 | 1.149 | 1.206 | 1.134 | 1.206 | 1,210,001 | +0.05(+4.08%) |
Dec 04, 2008 | 1.149 | 1.209 | 1.149 | 1.159 | 1,907,984 | -0.04(-3.16%) |
Dec 03, 2008 | 1.146 | 1.260 | 1.143 | 1.197 | 849,175 | -0.17(-12.64%) |
Dec 02, 2008 | 1.159 | 1.370 | 1.134 | 1.370 | 811,062 | +0.23(+19.84%) |
Dec 01, 2008 | 1.140 | 1.200 | 1.083 | 1.143 | 1,808,847 | -0.11(-8.56%) |
Nov 28, 2008 | 1.165 | 1.288 | 1.165 | 1.250 | 1,101,410 | -0.01(-0.51%) |
Nov 26, 2008 | 1.187 | 1.316 | 1.178 | 1.257 | 909,938 | +0.02(+1.28%) |
Nov 25, 2008 | 1.187 | 1.244 | 1.077 | 1.241 | 1,371,512 | +0.06(+5.07%) |
Nov 24, 2008 | 0.9950 | 1.222 | 0.9950 | 1.181 | 2,397,664 | +0.21(+21.36%) |
Nov 21, 2008 | 0.9698 | 0.9887 | 0.8596 | 0.9730 | 1,764,932 | -0.01(-0.96%) |
Nov 20, 2008 | 1.049 | 1.093 | 0.9793 | 0.9824 | 1,675,741 | -0.13(-11.86%) |
Nov 19, 2008 | 1.171 | 1.203 | 1.080 | 1.115 | 1,262,310 | -0.11(-8.76%) |
Nov 18, 2008 | 1.269 | 1.275 | 1.206 | 1.222 | 625,402 | -0.06(-4.90%) |
Nov 17, 2008 | 1.363 | 1.373 | 1.285 | 1.285 | 771,262 | -0.11(-7.69%) |
Nov 14, 2008 | 1.420 | 1.430 | 1.341 | 1.392 | 676,488 | -0.10(-6.55%) |
Nov 13, 2008 | 1.401 | 1.521 | 1.291 | 1.489 | 1,005,839 | +0.08(+5.58%) |
Nov 12, 2008 | 1.392 | 1.411 | 1.322 | 1.411 | 663,725 | -0.03(-2.40%) |
Nov 11, 2008 | 1.477 | 1.505 | 1.417 | 1.445 | 592,773 | -0.08(-5.17%) |
Nov 10, 2008 | 1.622 | 1.622 | 1.480 | 1.524 | 586,879 | -0.08(-5.10%) |
Nov 07, 2008 | 1.527 | 1.606 | 1.496 | 1.606 | 618,475 | +0.05(+3.03%) |
Nov 06, 2008 | 1.590 | 1.606 | 1.511 | 1.559 | 608,303 | -0.06(-3.51%) |
Nov 05, 2008 | 1.622 | 1.644 | 1.590 | 1.615 | 1,162,849 | -0.03(-1.54%) |
Nov 04, 2008 | 1.574 | 1.641 | 1.571 | 1.641 | 1,434,333 | +0.07(+4.62%) |
Nov 03, 2008 | 1.568 | 1.592 | 1.552 | 1.568 | 1,505,199 | +0.01(+0.61%) |
Oct 31, 2008 | 1.480 | 1.587 | 1.480 | 1.559 | 1,079,417 | +0.06(+4.21%) |
Oct 30, 2008 | 1.439 | 1.506 | 1.313 | 1.496 | 887,758 | +0.07(+4.63%) |
Oct 29, 2008 | 1.392 | 1.464 | 1.338 | 1.430 | 1,528,230 | +0.05(+3.42%) |
Oct 28, 2008 | 1.351 | 1.385 | 1.300 | 1.382 | 1,252,005 | +0.07(+5.02%) |
Oct 27, 2008 | 1.291 | 1.370 | 1.291 | 1.316 | 940,931 | -0.00(-0.24%) |
Oct 24, 2008 | 1.190 | 1.377 | 1.190 | 1.319 | 934,618 | -0.11(-7.91%) |
Oct 23, 2008 | 1.423 | 1.474 | 1.370 | 1.433 | 1,077,359 | -0.06(-4.21%) |
Oct 22, 2008 | 1.373 | 1.496 | 1.348 | 1.496 | 869,859 | -0.01(-0.42%) |
Oct 21, 2008 | 1.515 | 1.571 | 1.486 | 1.502 | 757,625 | -0.07(-4.60%) |
Oct 20, 2008 | 1.540 | 1.574 | 1.511 | 1.574 | 1,037,194 | +0.06(+4.17%) |
Oct 17, 2008 | 1.417 | 1.571 | 1.297 | 1.511 | 1,612,158 | -0.00(-0.21%) |
Oct 16, 2008 | 1.533 | 1.549 | 1.407 | 1.515 | 1,124,879 | -0.03(-1.84%) |
Oct 15, 2008 | 1.546 | 1.568 | 1.464 | 1.543 | 1,710,063 | -0.03(-2.00%) |
Oct 14, 2008 | 1.571 | 1.659 | 1.511 | 1.574 | 3,324,771 | +0.21(+15.47%) |
Oct 13, 2008 | 1.134 | 1.370 | 1.134 | 1.363 | 3,037,345 | +0.33(+32.01%) |
Oct 10, 2008 | 0.9509 | 1.171 | 0.8218 | 1.033 | 4,105,463 | -0.07(-6.02%) |
Oct 09, 2008 | 1.345 | 1.382 | 1.061 | 1.099 | 2,473,062 | -0.22(-16.51%) |
Oct 08, 2008 | 1.496 | 1.496 | 1.077 | 1.316 | 2,609,232 | -0.18(-12.00%) |
Oct 07, 2008 | 1.574 | 1.622 | 1.458 | 1.496 | 1,873,098 | -0.14(-8.65%) |
Oct 06, 2008 | 1.622 | 1.669 | 1.496 | 1.637 | 2,345,533 | -0.19(-10.35%) |
Oct 03, 2008 | 1.889 | 1.921 | 1.804 | 1.826 | 825,699 | -0.03(-1.70%) |
Oct 02, 2008 | 1.889 | 1.908 | 1.842 | 1.858 | 779,770 | -0.08(-4.22%) |
Oct 01, 2008 | 1.927 | 2.173 | 1.880 | 1.940 | 1,710,152 | +0.03(+1.82%) |
Sep 30, 2008 | 1.937 | 1.937 | 1.750 | 1.905 | 1,217,845 | +0.13(+7.08%) |
Sep 29, 2008 | 1.955 | 1.971 | 1.710 | 1.779 | 1,695,362 | -0.26(-12.67%) |
Sep 26, 2008 | 2.031 | 2.050 | 1.955 | 2.037 | 0 | -0.04(-2.12%) |
Sep 25, 2008 | 2.003 | 2.084 | 2.001 | 2.081 | 835,338 | +0.05(+2.32%) |
Sep 24, 2008 | 1.987 | 2.034 | 1.968 | 2.034 | 747,650 | +0.00(+0.16%) |
Sep 23, 2008 | 1.981 | 2.047 | 1.945 | 2.031 | 1,233,258 | +0.01(+0.62%) |
Sep 22, 2008 | 2.179 | 2.179 | 1.990 | 2.018 | 792,330 | -0.19(-8.69%) |
Sep 19, 2008 | 2.204 | 2.321 | 2.185 | 2.210 | 0 | +0.29(+15.27%) |
Sep 18, 2008 | 1.826 | 1.918 | 1.703 | 1.918 | 2,212,068 | +0.12(+6.65%) |
Sep 17, 2008 | 2.031 | 2.037 | 1.644 | 1.798 | 3,738,475 | -0.30(-14.39%) |
Sep 16, 2008 | 2.188 | 2.188 | 2.047 | 2.100 | 2,449,643 | -0.15(-6.71%) |
Sep 15, 2008 | 2.198 | 2.289 | 2.168 | 2.251 | 2,061,212 | -0.08(-3.25%) |
Sep 12, 2008 | 2.346 | 2.346 | 2.289 | 2.327 | 1,192,166 | -0.04(-1.73%) |
Sep 11, 2008 | 2.374 | 2.390 | 2.330 | 2.368 | 1,180,666 | -0.12(-4.81%) |
Sep 10, 2008 | 2.519 | 2.535 | 2.459 | 2.488 | 1,114,523 | -0.05(-1.86%) |
Sep 09, 2008 | 2.724 | 2.724 | 2.506 | 2.535 | 2,093,402 | -0.21(-7.58%) |
Sep 08, 2008 | 2.787 | 2.788 | 2.733 | 2.743 | 486,132 | +0.02(+0.81%) |
Sep 05, 2008 | 2.717 | 2.721 | 2.683 | 2.721 | 0 | +0.00(+0.12%) |
Sep 04, 2008 | 2.787 | 2.787 | 2.708 | 2.717 | 781,364 | -0.08(-2.92%) |
Sep 03, 2008 | 2.780 | 2.806 | 2.771 | 2.799 | 904,406 | -0.01(-0.34%) |
Sep 02, 2008 | 2.802 | 2.831 | 2.793 | 2.809 | 661,705 | +0.03(+1.13%) |
Aug 29, 2008 | 2.774 | 2.787 | 2.758 | 2.777 | 399,530 | -0.00(-0.11%) |
Aug 28, 2008 | 2.733 | 2.780 | 2.733 | 2.780 | 626,063 | +0.05(+1.73%) |
Aug 27, 2008 | 2.714 | 2.746 | 2.714 | 2.733 | 377,642 | +0.02(+0.70%) |
Aug 26, 2008 | 2.736 | 2.736 | 2.695 | 2.714 | 466,708 | -0.01(-0.35%) |
Aug 25, 2008 | 2.749 | 2.758 | 2.708 | 2.724 | 554,250 | -0.02(-0.57%) |
Aug 22, 2008 | 2.739 | 2.755 | 2.711 | 2.739 | 724,237 | +0.04(+1.40%) |
Aug 21, 2008 | 2.702 | 2.711 | 2.692 | 2.702 | 630,242 | +0.02(+0.59%) |
Aug 20, 2008 | 2.749 | 2.749 | 2.683 | 2.686 | 1,877,569 | -0.05(-1.95%) |
Aug 19, 2008 | 2.755 | 2.765 | 2.727 | 2.739 | 696,458 | -0.03(-0.91%) |
Aug 18, 2008 | 2.787 | 2.787 | 2.755 | 2.765 | 491,099 | -0.02(-0.68%) |
Aug 15, 2008 | 2.777 | 2.812 | 2.777 | 2.784 | 0 | +0.01(+0.23%) |
Aug 14, 2008 | 2.768 | 2.806 | 2.758 | 2.777 | 649,484 | +0.00(+0.11%) |
Aug 13, 2008 | 2.787 | 2.806 | 2.771 | 2.774 | 608,865 | -0.03(-1.23%) |
Aug 12, 2008 | 2.818 | 2.843 | 2.796 | 2.809 | 532,394 | -0.04(-1.44%) |
Aug 11, 2008 | 2.853 | 2.865 | 2.834 | 2.850 | 769,868 | +0.01(+0.22%) |
Aug 08, 2008 | 2.755 | 2.843 | 2.755 | 2.843 | 836,589 | +0.08(+2.96%) |
Aug 07, 2008 | 2.806 | 2.815 | 2.746 | 2.761 | 592,967 | -0.06(-2.12%) |
Aug 06, 2008 | 2.862 | 2.862 | 2.809 | 2.821 | 1,193,585 | -0.03(-0.88%) |
Aug 05, 2008 | 2.840 | 2.856 | 2.828 | 2.846 | 640,427 | +0.02(+0.56%) |
Aug 04, 2008 | 2.869 | 2.869 | 2.777 | 2.831 | 533,474 | -0.03(-1.10%) |
Aug 01, 2008 | 2.840 | 2.865 | 2.824 | 2.862 | 702,603 | +0.04(+1.34%) |
Jul 31, 2008 | 2.796 | 2.862 | 2.796 | 2.824 | 648,058 | +0.02(+0.56%) |
Jul 30, 2008 | 2.806 | 2.815 | 2.774 | 2.809 | 459,188 | +0.03(+1.02%) |
Jul 29, 2008 | 2.780 | 2.815 | 2.724 | 2.780 | 875,061 | +0.08(+2.91%) |
Jul 28, 2008 | 2.768 | 2.796 | 2.695 | 2.702 | 595,165 | -0.07(-2.39%) |
Jul 25, 2008 | 2.771 | 2.806 | 2.722 | 2.768 | 871,304 | +0.01(+0.23%) |
Jul 24, 2008 | 2.843 | 2.849 | 2.749 | 2.761 | 963,632 | -0.10(-3.52%) |
Jul 23, 2008 | 2.834 | 2.881 | 2.831 | 2.862 | 899,023 | +0.02(+0.78%) |
Jul 22, 2008 | 2.768 | 2.840 | 2.683 | 2.840 | 1,619,723 | +0.05(+1.69%) |
Jul 21, 2008 | 2.752 | 2.824 | 2.733 | 2.793 | 1,269,894 | +0.07(+2.54%) |
Jul 18, 2008 | 2.702 | 2.733 | 2.692 | 2.724 | 953,457 | -0.00(-0.12%) |
Jul 17, 2008 | 2.667 | 2.746 | 2.642 | 2.727 | 3,191,738 | +0.06(+2.24%) |
Jul 16, 2008 | 2.535 | 2.680 | 2.500 | 2.667 | 2,662,672 | +0.10(+3.80%) |
Jul 15, 2008 | 2.544 | 2.640 | 2.448 | 2.569 | 3,265,777 | -0.09(-3.55%) |
Jul 14, 2008 | 2.787 | 2.809 | 2.601 | 2.664 | 1,560,334 | -0.12(-4.41%) |
Jul 11, 2008 | 2.777 | 2.815 | 2.711 | 2.787 | 1,026,269 | -0.05(-1.67%) |
Jul 10, 2008 | 2.859 | 2.878 | 2.824 | 2.834 | 699,831 | -0.03(-1.21%) |
Jul 09, 2008 | 2.900 | 2.913 | 2.853 | 2.869 | 825,699 | -0.03(-1.09%) |
Jul 08, 2008 | 2.875 | 2.900 | 2.846 | 2.900 | 845,453 | +0.03(+0.88%) |
Jul 07, 2008 | 2.944 | 2.944 | 2.834 | 2.875 | 970,717 | -0.06(-1.93%) |
Jul 04, 2008 | 2.944 | 2.957 | 2.919 | 2.932 | 333,574 | +0.00(+0.00%) |
Jul 03, 2008 | 2.944 | 2.957 | 2.919 | 2.932 | 333,574 | -0.03(-0.96%) |
Jul 02, 2008 | 3.029 | 3.057 | 2.938 | 2.960 | 687,359 | -0.08(-2.59%) |
Jul 01, 2008 | 3.139 | 3.146 | 3.010 | 3.039 | 1,080,049 | +0.01(+0.31%) |
Jun 30, 2008 | 3.108 | 3.108 | 3.010 | 3.029 | 1,136,134 | +0.02(+0.63%) |
Jun 27, 2008 | 2.998 | 3.026 | 2.985 | 3.010 | 511,504 | -0.01(-0.31%) |
Jun 26, 2008 | 3.079 | 3.079 | 2.998 | 3.020 | 845,599 | -0.06(-1.84%) |
Jun 25, 2008 | 3.042 | 3.095 | 3.042 | 3.076 | 711,000 | +0.03(+0.93%) |
Jun 24, 2008 | 3.029 | 3.067 | 3.023 | 3.048 | 612,861 | +0.00(+0.10%) |
Jun 23, 2008 | 3.079 | 3.083 | 3.029 | 3.045 | 844,983 | -0.02(-0.72%) |
Jun 20, 2008 | 3.083 | 3.089 | 3.045 | 3.067 | 778,227 | -0.04(-1.32%) |
Jun 19, 2008 | 3.127 | 3.136 | 3.089 | 3.108 | 669,136 | -0.03(-1.10%) |
Jun 18, 2008 | 3.120 | 3.144 | 3.111 | 3.142 | 561,984 | +0.00(+0.10%) |
Jun 17, 2008 | 3.161 | 3.187 | 3.133 | 3.139 | 589,483 | -0.02(-0.70%) |
Jun 16, 2008 | 3.180 | 3.190 | 3.158 | 3.161 | 613,280 | -0.03(-0.89%) |
Jun 13, 2008 | 3.161 | 3.190 | 3.161 | 3.190 | 422,796 | +0.03(+1.00%) |
Jun 12, 2008 | 3.139 | 3.180 | 3.133 | 3.158 | 474,680 | +0.02(+0.70%) |
Jun 11, 2008 | 3.168 | 3.218 | 3.120 | 3.136 | 963,083 | -0.16(-4.96%) |
Jun 10, 2008 | 3.325 | 3.338 | 3.294 | 3.300 | 768,648 | -0.05(-1.50%) |
Jun 09, 2008 | 3.401 | 3.401 | 3.325 | 3.350 | 817,661 | -0.04(-1.21%) |
Jun 06, 2008 | 3.401 | 3.404 | 3.347 | 3.391 | 664,303 | -0.02(-0.65%) |
Jun 05, 2008 | 3.407 | 3.423 | 3.394 | 3.413 | 619,177 | +0.00(+0.09%) |
Jun 04, 2008 | 3.416 | 3.426 | 3.407 | 3.410 | 525,973 | -0.02(-0.46%) |
Jun 03, 2008 | 3.416 | 3.435 | 3.413 | 3.426 | 362,363 | +0.00(+0.00%) |
Jun 02, 2008 | 3.432 | 3.432 | 3.410 | 3.426 | 543,043 | -0.00(-0.09%) |
May 30, 2008 | 3.423 | 3.438 | 3.410 | 3.429 | 350,111 | +0.00(+0.09%) |
May 29, 2008 | 3.413 | 3.442 | 3.401 | 3.426 | 416,155 | +0.01(+0.18%) |
May 28, 2008 | 3.429 | 3.442 | 3.401 | 3.420 | 393,331 | -0.01(-0.37%) |
May 27, 2008 | 3.379 | 3.435 | 3.375 | 3.432 | 669,657 | +0.04(+1.30%) |
May 26, 2008 | 3.372 | 3.398 | 3.372 | 3.388 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.372 | 3.398 | 3.372 | 3.388 | 393,432 | -0.00(-0.09%) |
May 22, 2008 | 3.413 | 3.416 | 3.382 | 3.391 | 384,292 | -0.02(-0.46%) |
May 21, 2008 | 3.416 | 3.423 | 3.385 | 3.407 | 668,978 | -0.02(-0.46%) |
May 20, 2008 | 3.413 | 3.432 | 3.388 | 3.423 | 913,035 | -0.01(-0.22%) |
May 19, 2008 | 3.416 | 3.435 | 3.413 | 3.430 | 502,176 | +0.00(+0.13%) |
May 16, 2008 | 3.385 | 3.426 | 3.382 | 3.426 | 420,725 | +0.04(+1.12%) |
May 15, 2008 | 3.375 | 3.404 | 3.372 | 3.388 | 337,140 | +0.01(+0.19%) |
May 14, 2008 | 3.350 | 3.388 | 3.350 | 3.382 | 462,418 | +0.03(+0.85%) |
May 13, 2008 | 3.385 | 3.391 | 3.350 | 3.353 | 421,449 | -0.03(-0.75%) |
May 12, 2008 | 3.363 | 3.401 | 3.357 | 3.379 | 584,554 | +0.02(+0.66%) |
May 09, 2008 | 3.331 | 3.363 | 3.328 | 3.357 | 321,318 | +0.01(+0.38%) |
May 08, 2008 | 3.313 | 3.372 | 3.313 | 3.344 | 484,738 | +0.03(+1.05%) |
May 07, 2008 | 3.344 | 3.366 | 3.309 | 3.309 | 547,057 | -0.05(-1.59%) |
May 06, 2008 | 3.347 | 3.363 | 3.325 | 3.363 | 618,209 | +0.01(+0.28%) |
May 05, 2008 | 3.347 | 3.364 | 3.338 | 3.353 | 409,245 | -0.01(-0.19%) |
May 02, 2008 | 3.353 | 3.382 | 3.353 | 3.360 | 522,921 | +0.00(+0.00%) |
May 01, 2008 | 3.331 | 3.388 | 3.328 | 3.360 | 722,741 | +0.03(+0.85%) |
Apr 30, 2008 | 3.322 | 3.357 | 3.316 | 3.331 | 601,726 | +0.00(+0.00%) |
Apr 29, 2008 | 3.325 | 3.338 | 3.306 | 3.331 | 444,328 | -0.00(-0.09%) |
Apr 28, 2008 | 3.331 | 3.341 | 3.322 | 3.335 | 451,140 | +0.01(+0.19%) |
Apr 25, 2008 | 3.331 | 3.335 | 3.300 | 3.328 | 355,170 | +0.00(+0.00%) |
Apr 24, 2008 | 3.297 | 3.335 | 3.282 | 3.328 | 593,758 | +0.03(+0.86%) |
Apr 23, 2008 | 3.281 | 3.303 | 3.278 | 3.300 | 450,804 | +0.02(+0.58%) |
Apr 22, 2008 | 3.287 | 3.303 | 3.278 | 3.281 | 329,261 | -0.02(-0.67%) |
Apr 21, 2008 | 3.290 | 3.306 | 3.281 | 3.303 | 384,460 | +0.01(+0.19%) |
Apr 18, 2008 | 3.268 | 3.328 | 3.268 | 3.297 | 463,834 | +0.04(+1.16%) |
Apr 17, 2008 | 3.243 | 3.281 | 3.243 | 3.259 | 434,883 | +0.01(+0.19%) |
Apr 16, 2008 | 3.227 | 3.272 | 3.227 | 3.253 | 421,802 | +0.03(+1.08%) |
Apr 15, 2008 | 3.196 | 3.231 | 3.196 | 3.218 | 464,282 | +0.02(+0.59%) |
Apr 14, 2008 | 3.243 | 3.250 | 3.183 | 3.199 | 541,398 | -0.05(-1.65%) |
Apr 11, 2008 | 3.240 | 3.259 | 3.215 | 3.253 | 520,837 | +0.00(+0.10%) |
Apr 10, 2008 | 3.275 | 3.290 | 3.246 | 3.250 | 586,720 | -0.03(-1.05%) |
Apr 09, 2008 | 3.272 | 3.287 | 3.256 | 3.284 | 423,021 | +0.01(+0.29%) |
Apr 08, 2008 | 3.284 | 3.309 | 3.265 | 3.275 | 503,370 | -0.03(-0.76%) |
Apr 07, 2008 | 3.275 | 3.322 | 3.275 | 3.300 | 527,805 | +0.03(+0.87%) |
Apr 04, 2008 | 3.265 | 3.287 | 3.250 | 3.272 | 715,501 | +0.03(+0.97%) |
Apr 03, 2008 | 3.275 | 3.294 | 3.219 | 3.240 | 869,545 | -0.06(-1.81%) |
Apr 02, 2008 | 3.294 | 3.300 | 3.262 | 3.300 | 778,398 | +0.00(+0.10%) |
Apr 01, 2008 | 3.246 | 3.335 | 3.240 | 3.297 | 1,070,299 | +0.09(+2.95%) |
Mar 31, 2008 | 3.114 | 3.212 | 3.114 | 3.202 | 696,779 | +0.08(+2.62%) |
Mar 28, 2008 | 3.209 | 3.227 | 3.120 | 3.120 | 1,082,008 | -0.09(-2.84%) |
Mar 27, 2008 | 3.243 | 3.272 | 3.207 | 3.212 | 527,824 | -0.02(-0.73%) |
Mar 26, 2008 | 3.240 | 3.256 | 3.227 | 3.235 | 394,356 | -0.03(-0.92%) |
Mar 25, 2008 | 3.227 | 3.265 | 3.227 | 3.265 | 617,453 | +0.01(+0.39%) |
Mar 24, 2008 | 3.202 | 3.275 | 3.202 | 3.253 | 571,873 | +0.05(+1.67%) |
Mar 21, 2008 | 3.108 | 3.209 | 3.095 | 3.199 | 823,409 | +0.00(+0.00%) |
Mar 20, 2008 | 3.108 | 3.209 | 3.095 | 3.199 | 823,409 | +0.07(+2.21%) |
Mar 19, 2008 | 3.142 | 3.177 | 3.114 | 3.130 | 1,157,330 | -0.01(-0.20%) |
Mar 18, 2008 | 3.108 | 3.146 | 3.108 | 3.136 | 910,037 | +0.05(+1.63%) |
Mar 17, 2008 | 3.029 | 3.089 | 3.013 | 3.086 | 1,186,220 | -0.06(-1.90%) |
Mar 14, 2008 | 3.209 | 3.228 | 3.092 | 3.146 | 859,700 | -0.06(-1.96%) |
Mar 13, 2008 | 3.168 | 3.227 | 3.136 | 3.209 | 686,299 | -0.03(-0.88%) |
Mar 12, 2008 | 3.309 | 3.319 | 3.209 | 3.237 | 1,028,019 | -0.09(-2.74%) |
Mar 11, 2008 | 3.272 | 3.347 | 3.243 | 3.328 | 1,010,552 | +0.10(+3.02%) |
Mar 10, 2008 | 3.319 | 3.335 | 3.212 | 3.231 | 788,561 | -0.09(-2.75%) |
Mar 07, 2008 | 3.357 | 3.360 | 3.316 | 3.322 | 704,175 | -0.04(-1.22%) |
Mar 06, 2008 | 3.388 | 3.388 | 3.357 | 3.363 | 642,472 | -0.03(-1.02%) |
Mar 05, 2008 | 3.410 | 3.416 | 3.394 | 3.398 | 450,115 | -0.01(-0.37%) |
Mar 04, 2008 | 3.297 | 3.432 | 3.297 | 3.410 | 664,042 | -0.02(-0.46%) |
Mar 03, 2008 | 3.448 | 3.457 | 3.423 | 3.426 | 388,224 | -0.05(-1.45%) |
Feb 29, 2008 | 3.445 | 3.476 | 3.429 | 3.476 | 942,808 | -0.01(-0.27%) |
Feb 28, 2008 | 3.464 | 3.492 | 3.464 | 3.486 | 396,027 | -0.02(-0.45%) |
Feb 27, 2008 | 3.426 | 3.514 | 3.426 | 3.501 | 628,816 | +0.02(+0.45%) |
Feb 26, 2008 | 3.423 | 3.498 | 3.423 | 3.486 | 663,811 | +0.02(+0.64%) |
Feb 25, 2008 | 3.398 | 3.467 | 3.391 | 3.464 | 791,800 | +0.04(+1.10%) |
Feb 22, 2008 | 3.404 | 3.426 | 3.357 | 3.426 | 1,082,644 | -0.01(-0.18%) |
Feb 21, 2008 | 3.470 | 3.483 | 3.401 | 3.432 | 802,925 | -0.03(-0.91%) |
Feb 20, 2008 | 3.410 | 3.470 | 3.375 | 3.464 | 753,538 | +0.00(+0.13%) |
Feb 19, 2008 | 3.461 | 3.498 | 3.429 | 3.459 | 686,775 | -0.00(-0.13%) |
Feb 18, 2008 | 3.369 | 3.470 | 3.369 | 3.464 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.369 | 3.470 | 3.369 | 3.464 | 1,021,877 | +0.06(+1.85%) |
Feb 14, 2008 | 3.451 | 3.454 | 3.382 | 3.401 | 1,819,207 | -0.09(-2.44%) |
Feb 13, 2008 | 3.517 | 3.536 | 3.448 | 3.486 | 1,181,997 | -0.05(-1.29%) |
Feb 12, 2008 | 3.517 | 3.564 | 3.511 | 3.531 | 602,088 | +0.01(+0.22%) |
Feb 11, 2008 | 3.498 | 3.527 | 3.498 | 3.523 | 671,372 | +0.03(+0.72%) |
Feb 08, 2008 | 3.511 | 3.530 | 3.486 | 3.498 | 919,335 | -0.04(-1.24%) |
Feb 07, 2008 | 3.523 | 3.552 | 3.461 | 3.542 | 1,158,654 | -0.01(-0.18%) |
Feb 06, 2008 | 3.678 | 3.678 | 3.530 | 3.549 | 946,448 | -0.10(-2.84%) |
Feb 05, 2008 | 3.653 | 3.684 | 3.637 | 3.653 | 792,540 | -0.01(-0.34%) |
Feb 04, 2008 | 3.640 | 3.681 | 3.631 | 3.665 | 766,155 | +0.03(+0.87%) |