Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.108 | 1.131 | 1.098 | 1.117 | 0 | -0.02(-2.12%) |
Feb 26, 2009 | 1.167 | 1.180 | 1.141 | 1.141 | 89,327 | +0.00(+0.33%) |
Feb 25, 2009 | 1.150 | 1.154 | 1.102 | 1.137 | 216,661 | -0.04(-3.32%) |
Feb 24, 2009 | 1.115 | 1.193 | 1.100 | 1.177 | 468,760 | +0.08(+7.30%) |
Feb 23, 2009 | 1.163 | 1.163 | 1.096 | 1.096 | 455,422 | -0.07(-6.06%) |
Feb 20, 2009 | 1.175 | 1.184 | 1.141 | 1.167 | 0 | -0.03(-2.79%) |
Feb 19, 2009 | 1.240 | 1.251 | 1.197 | 1.201 | 211,004 | -0.01(-0.92%) |
Feb 18, 2009 | 1.210 | 1.238 | 1.201 | 1.212 | 324,317 | -0.02(-1.81%) |
Feb 17, 2009 | 1.242 | 1.242 | 1.210 | 1.234 | 222,145 | -0.07(-5.42%) |
Feb 13, 2009 | 1.305 | 1.316 | 1.296 | 1.305 | 165,263 | -0.01(-0.43%) |
Feb 12, 2009 | 1.301 | 1.320 | 1.284 | 1.311 | 347,250 | -0.03(-2.22%) |
Feb 11, 2009 | 1.338 | 1.361 | 1.318 | 1.340 | 257,105 | +0.03(+2.13%) |
Feb 10, 2009 | 1.374 | 1.379 | 1.307 | 1.312 | 164,989 | -0.07(-5.24%) |
Feb 09, 2009 | 1.387 | 1.396 | 1.376 | 1.385 | 169,319 | -0.01(-0.67%) |
Feb 06, 2009 | 1.359 | 1.398 | 1.351 | 1.394 | 112,136 | +0.06(+4.61%) |
Feb 05, 2009 | 1.275 | 1.333 | 1.275 | 1.333 | 262,789 | +0.06(+4.37%) |
Feb 04, 2009 | 1.299 | 1.316 | 1.277 | 1.277 | 299,886 | -0.01(-1.01%) |
Feb 03, 2009 | 1.247 | 1.299 | 1.234 | 1.290 | 447,622 | +0.06(+5.00%) |
Feb 02, 2009 | 1.212 | 1.229 | 1.209 | 1.229 | 313,187 | -0.01(-1.05%) |
Jan 30, 2009 | 1.253 | 1.273 | 1.242 | 1.242 | 0 | -0.02(-1.33%) |
Jan 29, 2009 | 1.288 | 1.288 | 1.258 | 1.258 | 474,524 | -0.05(-4.11%) |
Jan 28, 2009 | 1.305 | 1.333 | 1.301 | 1.312 | 1,056,979 | +0.04(+3.37%) |
Jan 27, 2009 | 1.257 | 1.270 | 1.238 | 1.270 | 697,400 | +0.03(+2.09%) |
Jan 26, 2009 | 1.242 | 1.257 | 1.236 | 1.244 | 489,651 | +0.01(+0.75%) |
Jan 23, 2009 | 1.197 | 1.236 | 1.184 | 1.234 | 459,435 | -0.01(-0.45%) |
Jan 22, 2009 | 1.238 | 1.253 | 1.210 | 1.240 | 295,600 | -0.04(-3.20%) |
Jan 21, 2009 | 1.230 | 1.281 | 1.210 | 1.281 | 420,623 | +0.07(+5.52%) |
Jan 20, 2009 | 1.249 | 1.253 | 1.214 | 1.214 | 392,410 | -0.09(-6.99%) |
Jan 16, 2009 | 1.322 | 1.322 | 1.277 | 1.305 | 0 | +0.01(+0.86%) |
Jan 15, 2009 | 1.296 | 1.303 | 1.264 | 1.294 | 447,579 | +0.01(+0.43%) |
Jan 14, 2009 | 1.305 | 1.305 | 1.277 | 1.288 | 478,730 | -0.07(-4.94%) |
Jan 13, 2009 | 1.361 | 1.365 | 1.329 | 1.355 | 885,505 | -0.03(-2.15%) |
Jan 12, 2009 | 1.430 | 1.430 | 1.383 | 1.385 | 332,918 | -0.05(-3.50%) |
Jan 09, 2009 | 1.504 | 1.519 | 1.435 | 1.435 | 544,003 | -0.08(-5.28%) |
Jan 08, 2009 | 1.508 | 1.525 | 1.500 | 1.515 | 600,353 | -0.01(-0.42%) |
Jan 07, 2009 | 1.519 | 1.551 | 1.508 | 1.522 | 282,508 | -0.04(-2.57%) |
Jan 06, 2009 | 1.554 | 1.579 | 1.536 | 1.562 | 566,199 | +0.02(+1.26%) |
Jan 05, 2009 | 1.549 | 1.564 | 1.517 | 1.542 | 386,716 | -0.03(-2.06%) |
Jan 02, 2009 | 1.493 | 1.580 | 1.493 | 1.575 | 0 | +0.08(+5.62%) |
Jan 01, 2009 | 1.478 | 1.497 | 1.456 | 1.491 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.478 | 1.497 | 1.456 | 1.491 | 488,163 | +0.01(+0.50%) |
Dec 30, 2008 | 1.405 | 1.484 | 1.402 | 1.484 | 737,093 | +0.10(+7.41%) |
Dec 29, 2008 | 1.383 | 1.396 | 1.370 | 1.381 | 266,731 | +0.02(+1.37%) |
Dec 26, 2008 | 1.322 | 1.381 | 1.309 | 1.363 | 0 | +0.04(+3.39%) |
Dec 24, 2008 | 1.305 | 1.318 | 1.305 | 1.318 | 96,837 | +0.01(+1.14%) |
Dec 23, 2008 | 1.314 | 1.322 | 1.303 | 1.303 | 186,009 | +0.02(+1.60%) |
Dec 22, 2008 | 1.305 | 1.305 | 1.281 | 1.283 | 193,465 | -0.03(-2.20%) |
Dec 19, 2008 | 1.284 | 1.320 | 1.284 | 1.311 | 399,447 | +0.04(+2.85%) |
Dec 18, 2008 | 1.284 | 1.301 | 1.268 | 1.275 | 485,617 | +0.02(+1.48%) |
Dec 17, 2008 | 1.244 | 1.277 | 1.242 | 1.257 | 356,419 | +0.01(+0.45%) |
Dec 16, 2008 | 1.212 | 1.251 | 1.210 | 1.251 | 635,985 | +0.07(+5.83%) |
Dec 15, 2008 | 1.210 | 1.210 | 1.182 | 1.182 | 436,083 | +0.01(+0.95%) |
Dec 12, 2008 | 1.137 | 1.182 | 1.137 | 1.171 | 0 | +0.00(+0.32%) |
Dec 11, 2008 | 1.204 | 1.210 | 1.165 | 1.167 | 159,123 | -0.05(-4.13%) |
Dec 10, 2008 | 1.217 | 1.221 | 1.193 | 1.217 | 357,483 | +0.03(+2.51%) |
Dec 09, 2008 | 1.208 | 1.227 | 1.188 | 1.188 | 389,784 | -0.02(-1.85%) |
Dec 08, 2008 | 1.206 | 1.221 | 1.184 | 1.210 | 634,910 | +0.06(+5.01%) |
Dec 05, 2008 | 1.149 | 1.160 | 1.121 | 1.152 | 0 | -0.01(-0.64%) |
Dec 04, 2008 | 1.182 | 1.188 | 1.143 | 1.160 | 327,616 | -0.04(-3.56%) |
Dec 03, 2008 | 1.178 | 1.203 | 1.156 | 1.203 | 482,044 | +0.02(+1.57%) |
Dec 02, 2008 | 1.180 | 1.191 | 1.160 | 1.184 | 499,009 | +0.04(+3.25%) |
Dec 01, 2008 | 1.182 | 1.186 | 1.147 | 1.147 | 406,968 | -0.07(-5.95%) |
Nov 28, 2008 | 1.208 | 1.229 | 1.203 | 1.219 | 128,311 | +0.02(+1.55%) |
Nov 26, 2008 | 1.150 | 1.201 | 1.130 | 1.201 | 392,958 | +0.04(+3.50%) |
Nov 25, 2008 | 1.217 | 1.217 | 1.139 | 1.160 | 470,001 | -0.03(-2.47%) |
Nov 24, 2008 | 1.182 | 1.223 | 1.147 | 1.190 | 568,891 | +0.07(+6.50%) |
Nov 21, 2008 | 1.052 | 1.117 | 1.013 | 1.117 | 646,922 | +0.09(+9.09%) |
Nov 20, 2008 | 1.136 | 1.136 | 1.024 | 1.024 | 360,840 | -0.12(-10.86%) |
Nov 19, 2008 | 1.227 | 1.227 | 1.143 | 1.149 | 177,334 | -0.08(-6.37%) |
Nov 18, 2008 | 1.219 | 1.251 | 1.184 | 1.227 | 334,030 | -0.02(-1.64%) |
Nov 17, 2008 | 1.257 | 1.266 | 1.229 | 1.247 | 144,335 | -0.04(-2.90%) |
Nov 14, 2008 | 1.281 | 1.296 | 1.260 | 1.284 | 0 | -0.05(-4.03%) |
Nov 13, 2008 | 1.288 | 1.338 | 1.219 | 1.338 | 266,527 | +0.09(+7.31%) |
Nov 12, 2008 | 1.279 | 1.279 | 1.247 | 1.247 | 264,196 | -0.06(-4.56%) |
Nov 11, 2008 | 1.351 | 1.355 | 1.307 | 1.307 | 118,389 | -0.10(-6.90%) |
Nov 10, 2008 | 1.489 | 1.502 | 1.404 | 1.404 | 206,814 | -0.04(-2.46%) |
Nov 07, 2008 | 1.398 | 1.452 | 1.398 | 1.439 | 0 | +0.07(+5.17%) |
Nov 06, 2008 | 1.439 | 1.456 | 1.368 | 1.368 | 234,313 | -0.10(-6.61%) |
Nov 05, 2008 | 1.493 | 1.499 | 1.458 | 1.465 | 232,996 | -0.07(-4.26%) |
Nov 04, 2008 | 1.456 | 1.530 | 1.456 | 1.530 | 351,853 | +0.13(+9.16%) |
Nov 03, 2008 | 1.378 | 1.409 | 1.378 | 1.402 | 633,336 | +0.02(+1.35%) |
Oct 31, 2008 | 1.312 | 1.385 | 1.312 | 1.383 | 0 | +0.03(+2.06%) |
Oct 30, 2008 | 1.331 | 1.355 | 1.327 | 1.355 | 636,898 | +0.08(+6.59%) |
Oct 29, 2008 | 1.229 | 1.301 | 1.221 | 1.271 | 825,255 | +0.03(+2.55%) |
Oct 28, 2008 | 1.230 | 1.247 | 1.165 | 1.240 | 878,764 | +0.09(+8.12%) |
Oct 27, 2008 | 1.190 | 1.203 | 1.145 | 1.147 | 563,384 | -0.06(-4.79%) |
Oct 24, 2008 | 1.163 | 1.234 | 1.139 | 1.204 | 335,362 | -0.10(-7.97%) |
Oct 23, 2008 | 1.337 | 1.337 | 1.247 | 1.309 | 910,226 | -0.01(-0.57%) |
Oct 22, 2008 | 1.350 | 1.353 | 1.303 | 1.316 | 198,375 | -0.11(-7.70%) |
Oct 21, 2008 | 1.443 | 1.467 | 1.426 | 1.426 | 489,479 | -0.04(-3.04%) |
Oct 20, 2008 | 1.415 | 1.471 | 1.411 | 1.471 | 529,601 | +0.06(+4.50%) |
Oct 17, 2008 | 1.351 | 1.428 | 1.351 | 1.407 | 0 | -0.00(-0.13%) |
Oct 16, 2008 | 1.424 | 1.435 | 1.335 | 1.409 | 741,766 | +0.03(+1.88%) |
Oct 15, 2008 | 1.484 | 1.484 | 1.383 | 1.383 | 248,886 | -0.13(-8.50%) |
Oct 14, 2008 | 1.584 | 1.614 | 1.508 | 1.512 | 358,235 | +0.02(+1.50%) |
Oct 13, 2008 | 1.344 | 1.489 | 1.320 | 1.489 | 1,657,682 | +0.27(+21.95%) |
Oct 10, 2008 | 1.223 | 1.264 | 1.109 | 1.221 | 0 | -0.09(-7.21%) |
Oct 09, 2008 | 1.398 | 1.415 | 1.290 | 1.316 | 598,151 | -0.01(-0.98%) |
Oct 08, 2008 | 1.463 | 1.489 | 1.324 | 1.329 | 792,175 | -0.16(-10.86%) |
Oct 07, 2008 | 1.605 | 1.655 | 1.484 | 1.491 | 359,261 | -0.11(-6.86%) |
Oct 06, 2008 | 1.696 | 1.696 | 1.563 | 1.601 | 839,866 | -0.20(-11.07%) |
Oct 03, 2008 | 1.852 | 1.865 | 1.768 | 1.800 | 0 | -0.02(-1.23%) |
Oct 02, 2008 | 1.893 | 1.893 | 1.815 | 1.822 | 405,469 | -0.12(-5.96%) |
Oct 01, 2008 | 1.973 | 1.973 | 1.938 | 1.938 | 105,400 | -0.05(-2.71%) |
Sep 30, 2008 | 1.979 | 1.992 | 1.966 | 1.992 | 280,021 | +0.06(+3.18%) |
Sep 29, 2008 | 2.135 | 2.135 | 1.927 | 1.930 | 240,415 | -0.26(-12.04%) |
Sep 26, 2008 | 2.187 | 2.195 | 2.156 | 2.195 | 0 | -0.05(-2.16%) |
Sep 25, 2008 | 2.236 | 2.256 | 2.228 | 2.243 | 596,856 | +0.02(+0.92%) |
Sep 24, 2008 | 2.238 | 2.238 | 2.217 | 2.223 | 224,697 | -0.01(-0.58%) |
Sep 23, 2008 | 2.236 | 2.249 | 2.236 | 2.236 | 134,821 | +0.00(+0.08%) |
Sep 22, 2008 | 2.243 | 2.254 | 2.234 | 2.234 | 183,968 | -0.02(-0.74%) |
Sep 19, 2008 | 2.247 | 2.271 | 2.234 | 2.251 | 0 | +0.05(+2.46%) |
Sep 18, 2008 | 2.172 | 2.197 | 2.118 | 2.197 | 364,595 | +0.08(+3.66%) |
Sep 17, 2008 | 2.215 | 2.215 | 2.111 | 2.119 | 141,831 | -0.10(-4.67%) |
Sep 16, 2008 | 2.334 | 2.334 | 2.189 | 2.223 | 259,286 | -0.07(-3.01%) |
Sep 15, 2008 | 2.327 | 2.327 | 2.254 | 2.292 | 333,342 | -0.13(-5.38%) |
Sep 12, 2008 | 2.411 | 2.422 | 2.411 | 2.422 | 0 | +0.03(+1.24%) |
Sep 11, 2008 | 2.373 | 2.392 | 2.342 | 2.392 | 367,722 | -0.05(-1.91%) |
Sep 10, 2008 | 2.424 | 2.442 | 2.424 | 2.439 | 196,210 | +0.00(+0.00%) |
Sep 09, 2008 | 2.441 | 2.450 | 2.405 | 2.439 | 525,798 | -0.04(-1.43%) |
Sep 08, 2008 | 2.519 | 2.556 | 2.457 | 2.474 | 253,984 | -0.03(-1.19%) |
Sep 05, 2008 | 2.511 | 2.522 | 2.472 | 2.504 | 0 | -0.04(-1.75%) |
Sep 04, 2008 | 2.588 | 2.606 | 2.537 | 2.548 | 460,665 | -0.10(-3.93%) |
Sep 03, 2008 | 2.643 | 2.656 | 2.617 | 2.653 | 488,039 | -0.02(-0.70%) |
Sep 02, 2008 | 2.690 | 2.690 | 2.671 | 2.671 | 81,909 | +0.01(+0.35%) |
Aug 29, 2008 | 2.684 | 2.684 | 2.643 | 2.662 | 0 | -0.02(-0.69%) |
Aug 28, 2008 | 2.662 | 2.681 | 2.656 | 2.681 | 537,589 | +0.06(+2.27%) |
Aug 27, 2008 | 2.606 | 2.627 | 2.601 | 2.621 | 293,386 | +0.02(+0.93%) |
Aug 26, 2008 | 2.547 | 2.599 | 2.547 | 2.597 | 446,424 | +0.03(+1.09%) |
Aug 25, 2008 | 2.567 | 2.580 | 2.567 | 2.569 | 100,898 | -0.01(-0.29%) |
Aug 22, 2008 | 2.573 | 2.593 | 2.563 | 2.576 | 0 | +0.02(+0.87%) |
Aug 21, 2008 | 2.535 | 2.573 | 2.535 | 2.554 | 224,504 | +0.01(+0.37%) |
Aug 20, 2008 | 2.543 | 2.550 | 2.519 | 2.545 | 377,004 | +0.03(+1.18%) |
Aug 19, 2008 | 2.537 | 2.537 | 2.515 | 2.515 | 217,107 | -0.04(-1.46%) |
Aug 18, 2008 | 2.565 | 2.571 | 2.537 | 2.552 | 251,293 | -0.01(-0.29%) |
Aug 15, 2008 | 2.560 | 2.573 | 2.552 | 2.560 | 0 | -0.03(-1.29%) |
Aug 14, 2008 | 2.569 | 2.593 | 2.569 | 2.593 | 41,873 | +0.02(+0.80%) |
Aug 13, 2008 | 2.578 | 2.597 | 2.571 | 2.573 | 101,709 | -0.06(-2.26%) |
Aug 12, 2008 | 2.671 | 2.681 | 2.627 | 2.632 | 242,478 | -0.05(-1.81%) |
Aug 11, 2008 | 2.688 | 2.696 | 2.677 | 2.681 | 112,034 | -0.02(-0.89%) |
Aug 08, 2008 | 2.681 | 2.705 | 2.669 | 2.705 | 290,926 | -0.01(-0.28%) |
Aug 07, 2008 | 2.716 | 2.729 | 2.696 | 2.712 | 127,381 | +0.00(+0.14%) |
Aug 06, 2008 | 2.697 | 2.709 | 2.671 | 2.709 | 310,114 | -0.03(-1.02%) |
Aug 05, 2008 | 2.718 | 2.737 | 2.707 | 2.736 | 366,679 | +0.05(+1.80%) |
Aug 04, 2008 | 2.737 | 2.738 | 2.688 | 2.688 | 154,219 | -0.01(-0.55%) |
Aug 01, 2008 | 2.723 | 2.723 | 2.701 | 2.703 | 154,917 | -0.01(-0.27%) |
Jul 31, 2008 | 2.710 | 2.755 | 2.710 | 2.710 | 198,622 | +0.00(+0.00%) |
Jul 30, 2008 | 2.681 | 2.712 | 2.681 | 2.710 | 242,956 | +0.03(+0.97%) |
Jul 29, 2008 | 2.684 | 2.690 | 2.656 | 2.684 | 369,827 | -0.01(-0.21%) |
Jul 28, 2008 | 2.709 | 2.724 | 2.653 | 2.690 | 178,075 | -0.06(-2.03%) |
Jul 25, 2008 | 2.725 | 2.746 | 2.712 | 2.746 | 167,600 | +0.02(+0.61%) |
Jul 24, 2008 | 2.818 | 2.818 | 2.718 | 2.729 | 235,065 | -0.11(-3.81%) |
Jul 23, 2008 | 2.843 | 2.852 | 2.815 | 2.837 | 222,624 | +0.01(+0.33%) |
Jul 22, 2008 | 2.776 | 2.828 | 2.773 | 2.828 | 366,491 | +0.00(+0.07%) |
Jul 21, 2008 | 2.843 | 2.848 | 2.805 | 2.826 | 325,451 | -0.00(-0.13%) |
Jul 18, 2008 | 2.824 | 2.830 | 2.790 | 2.830 | 459,633 | +0.00(+0.00%) |
Jul 17, 2008 | 2.787 | 2.833 | 2.763 | 2.830 | 821,865 | +0.04(+1.47%) |
Jul 16, 2008 | 2.707 | 2.789 | 2.673 | 2.789 | 295,814 | +0.05(+1.97%) |
Jul 15, 2008 | 2.723 | 2.761 | 2.709 | 2.735 | 242,080 | -0.08(-2.72%) |
Jul 14, 2008 | 2.854 | 2.854 | 2.804 | 2.811 | 107,178 | -0.00(-0.13%) |
Jul 11, 2008 | 2.839 | 2.845 | 2.807 | 2.815 | 182,894 | -0.07(-2.45%) |
Jul 10, 2008 | 2.882 | 2.885 | 2.844 | 2.885 | 143,105 | +0.04(+1.44%) |
Jul 09, 2008 | 2.858 | 2.865 | 2.841 | 2.844 | 141,278 | +0.02(+0.71%) |
Jul 08, 2008 | 2.846 | 2.846 | 2.783 | 2.825 | 226,153 | -0.01(-0.31%) |
Jul 07, 2008 | 2.828 | 2.863 | 2.828 | 2.833 | 412,931 | -0.03(-1.17%) |
Jul 04, 2008 | 2.923 | 2.923 | 2.867 | 2.867 | 186,949 | +0.00(+0.00%) |
Jul 03, 2008 | 2.923 | 2.923 | 2.867 | 2.867 | 186,949 | -0.07(-2.35%) |
Jul 02, 2008 | 3.001 | 3.005 | 2.932 | 2.936 | 202,780 | -0.06(-1.87%) |
Jul 01, 2008 | 2.964 | 2.997 | 2.954 | 2.992 | 281,982 | -0.05(-1.53%) |
Jun 30, 2008 | 3.044 | 3.068 | 3.032 | 3.038 | 341,196 | -0.02(-0.73%) |
Jun 27, 2008 | 3.090 | 3.096 | 3.053 | 3.060 | 178,209 | -0.01(-0.36%) |
Jun 26, 2008 | 3.079 | 3.088 | 3.064 | 3.072 | 169,179 | -0.06(-1.84%) |
Jun 25, 2008 | 3.079 | 3.131 | 3.079 | 3.129 | 316,512 | +0.04(+1.27%) |
Jun 24, 2008 | 3.062 | 3.096 | 3.038 | 3.090 | 505,272 | -0.03(-0.95%) |
Jun 23, 2008 | 3.152 | 3.152 | 3.101 | 3.120 | 433,043 | +0.00(+0.00%) |
Jun 20, 2008 | 3.150 | 3.152 | 3.114 | 3.120 | 295,498 | -0.05(-1.47%) |
Jun 19, 2008 | 3.161 | 3.176 | 3.152 | 3.167 | 348,362 | -0.01(-0.18%) |
Jun 18, 2008 | 3.170 | 3.181 | 3.161 | 3.172 | 178,499 | -0.03(-0.99%) |
Jun 17, 2008 | 3.228 | 3.228 | 3.202 | 3.204 | 210,999 | +0.04(+1.12%) |
Jun 16, 2008 | 3.150 | 3.168 | 3.135 | 3.168 | 169,502 | +0.02(+0.71%) |
Jun 13, 2008 | 3.140 | 3.150 | 3.122 | 3.146 | 54,013 | +0.02(+0.78%) |
Jun 12, 2008 | 3.113 | 3.146 | 3.109 | 3.122 | 311,629 | -0.01(-0.18%) |
Jun 11, 2008 | 3.155 | 3.155 | 3.120 | 3.127 | 91,691 | -0.04(-1.23%) |
Jun 10, 2008 | 3.174 | 3.196 | 3.146 | 3.167 | 256,955 | -0.05(-1.51%) |
Jun 09, 2008 | 3.241 | 3.258 | 3.202 | 3.215 | 173,004 | -0.01(-0.23%) |
Jun 06, 2008 | 3.239 | 3.243 | 3.221 | 3.222 | 317,189 | -0.04(-1.37%) |
Jun 05, 2008 | 3.219 | 3.267 | 3.219 | 3.267 | 148,922 | +0.07(+2.15%) |
Jun 04, 2008 | 3.200 | 3.213 | 3.198 | 3.198 | 154,407 | +0.00(+0.00%) |
Jun 03, 2008 | 3.241 | 3.245 | 3.196 | 3.198 | 311,361 | -0.01(-0.23%) |
Jun 02, 2008 | 3.209 | 3.211 | 3.200 | 3.206 | 88,882 | -0.03(-0.81%) |
May 30, 2008 | 3.222 | 3.237 | 3.222 | 3.232 | 182,142 | +0.02(+0.52%) |
May 29, 2008 | 3.198 | 3.217 | 3.196 | 3.215 | 111,250 | -0.01(-0.23%) |
May 28, 2008 | 3.222 | 3.226 | 3.209 | 3.222 | 97,229 | +0.01(+0.35%) |
May 27, 2008 | 3.226 | 3.235 | 3.196 | 3.211 | 564,163 | -0.03(-1.03%) |
May 26, 2008 | 3.276 | 3.276 | 3.206 | 3.245 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.276 | 3.276 | 3.206 | 3.245 | 524,390 | -0.03(-1.02%) |
May 22, 2008 | 3.267 | 3.286 | 3.267 | 3.278 | 166,859 | +0.02(+0.63%) |
May 21, 2008 | 3.284 | 3.284 | 3.252 | 3.258 | 300,090 | -0.03(-0.79%) |
May 20, 2008 | 3.301 | 3.304 | 3.271 | 3.284 | 427,848 | -0.03(-0.84%) |
May 19, 2008 | 3.286 | 3.317 | 3.286 | 3.312 | 226,980 | +0.03(+0.85%) |
May 16, 2008 | 3.271 | 3.286 | 3.252 | 3.284 | 163,754 | +0.04(+1.38%) |
May 15, 2008 | 3.224 | 3.243 | 3.193 | 3.239 | 361,012 | +0.04(+1.40%) |
May 14, 2008 | 3.178 | 3.209 | 3.176 | 3.194 | 596,056 | +0.04(+1.12%) |
May 13, 2008 | 3.146 | 3.159 | 3.125 | 3.159 | 115,010 | +0.01(+0.18%) |
May 12, 2008 | 3.150 | 3.161 | 3.129 | 3.154 | 107,575 | +0.03(+0.95%) |
May 09, 2008 | 3.114 | 3.140 | 3.113 | 3.124 | 166,526 | -0.02(-0.77%) |
May 08, 2008 | 3.146 | 3.161 | 3.135 | 3.148 | 103,643 | +0.04(+1.20%) |
May 07, 2008 | 3.133 | 3.133 | 3.107 | 3.111 | 318,408 | -0.03(-0.95%) |
May 06, 2008 | 3.120 | 3.142 | 3.113 | 3.140 | 109,413 | +0.01(+0.48%) |
May 05, 2008 | 3.127 | 3.144 | 3.113 | 3.126 | 174,777 | +0.02(+0.54%) |
May 02, 2008 | 3.127 | 3.137 | 3.107 | 3.109 | 254,242 | -0.02(-0.60%) |
May 01, 2008 | 3.072 | 3.127 | 3.072 | 3.127 | 322,781 | +0.03(+0.84%) |
Apr 30, 2008 | 3.083 | 3.124 | 3.083 | 3.101 | 322,179 | +0.02(+0.73%) |
Apr 29, 2008 | 3.079 | 3.096 | 3.066 | 3.079 | 323,522 | -0.01(-0.24%) |
Apr 28, 2008 | 3.096 | 3.103 | 3.085 | 3.086 | 185,332 | -0.00(-0.12%) |
Apr 25, 2008 | 3.090 | 3.096 | 3.079 | 3.090 | 319,107 | +0.01(+0.30%) |
Apr 24, 2008 | 3.090 | 3.092 | 3.046 | 3.081 | 343,796 | -0.01(-0.33%) |
Apr 23, 2008 | 3.055 | 3.104 | 3.055 | 3.091 | 113,882 | +0.03(+0.88%) |
Apr 22, 2008 | 3.072 | 3.081 | 3.046 | 3.064 | 344,934 | -0.02(-0.54%) |
Apr 21, 2008 | 3.053 | 3.081 | 3.053 | 3.081 | 318,011 | +0.01(+0.46%) |
Apr 18, 2008 | 3.053 | 3.072 | 3.033 | 3.067 | 215,151 | +0.04(+1.45%) |
Apr 17, 2008 | 3.001 | 3.033 | 2.988 | 3.023 | 1,187,729 | -0.02(-0.79%) |
Apr 16, 2008 | 3.008 | 3.055 | 2.993 | 3.047 | 280,897 | +0.09(+3.15%) |
Apr 15, 2008 | 2.939 | 2.962 | 2.939 | 2.954 | 286,113 | +0.03(+1.15%) |
Apr 14, 2008 | 2.917 | 2.941 | 2.908 | 2.921 | 158,173 | +0.01(+0.51%) |
Apr 11, 2008 | 2.934 | 2.947 | 2.906 | 2.906 | 274,231 | -0.05(-1.70%) |
Apr 10, 2008 | 2.930 | 2.964 | 2.925 | 2.956 | 481,556 | +0.01(+0.51%) |
Apr 09, 2008 | 2.971 | 2.977 | 2.941 | 2.941 | 173,509 | -0.03(-1.00%) |
Apr 08, 2008 | 2.962 | 2.973 | 2.958 | 2.971 | 417,389 | -0.02(-0.56%) |
Apr 07, 2008 | 2.986 | 3.003 | 2.967 | 2.988 | 625,891 | +0.03(+1.07%) |
Apr 04, 2008 | 2.952 | 2.967 | 2.934 | 2.956 | 459,848 | +0.01(+0.38%) |
Apr 03, 2008 | 2.932 | 2.958 | 2.919 | 2.945 | 179,955 | -0.02(-0.63%) |
Apr 02, 2008 | 2.956 | 2.964 | 2.947 | 2.964 | 240,173 | +0.00(+0.13%) |
Apr 01, 2008 | 2.925 | 2.960 | 2.908 | 2.960 | 680,608 | +0.08(+2.91%) |
Mar 31, 2008 | 2.846 | 2.887 | 2.839 | 2.876 | 444,786 | +0.03(+1.18%) |
Mar 28, 2008 | 2.846 | 2.861 | 2.831 | 2.843 | 107,973 | +0.03(+1.19%) |
Mar 27, 2008 | 2.839 | 2.854 | 2.809 | 2.809 | 210,575 | +0.02(+0.60%) |
Mar 26, 2008 | 2.738 | 2.792 | 2.738 | 2.792 | 231,525 | +0.05(+1.69%) |
Mar 25, 2008 | 2.699 | 2.751 | 2.692 | 2.746 | 663,956 | +0.06(+2.15%) |
Mar 24, 2008 | 2.660 | 2.690 | 2.610 | 2.688 | 551,685 | +0.02(+0.91%) |
Mar 21, 2008 | 2.666 | 2.677 | 2.653 | 2.664 | 491,520 | +0.00(+0.00%) |
Mar 20, 2008 | 2.666 | 2.677 | 2.653 | 2.664 | 491,520 | -0.04(-1.65%) |
Mar 19, 2008 | 2.792 | 2.792 | 2.696 | 2.709 | 392,679 | -0.09(-3.39%) |
Mar 18, 2008 | 2.802 | 2.815 | 2.677 | 2.804 | 1,123,246 | +0.02(+0.80%) |
Mar 17, 2008 | 2.727 | 2.781 | 2.727 | 2.781 | 402,885 | -0.02(-0.73%) |
Mar 14, 2008 | 2.871 | 2.872 | 2.759 | 2.802 | 459,289 | -0.03(-0.99%) |
Mar 13, 2008 | 2.755 | 2.833 | 2.755 | 2.830 | 83,800 | +0.02(+0.86%) |
Mar 12, 2008 | 2.835 | 2.843 | 2.804 | 2.805 | 52,106 | -0.01(-0.33%) |
Mar 11, 2008 | 2.798 | 2.817 | 2.779 | 2.815 | 512,470 | +0.07(+2.44%) |
Mar 10, 2008 | 2.796 | 2.807 | 2.748 | 2.748 | 168,669 | -0.07(-2.32%) |
Mar 07, 2008 | 2.761 | 2.833 | 2.761 | 2.813 | 316,399 | -0.01(-0.40%) |
Mar 06, 2008 | 2.861 | 2.867 | 2.824 | 2.824 | 732,178 | -0.04(-1.37%) |
Mar 05, 2008 | 2.824 | 2.904 | 2.824 | 2.863 | 629,039 | +0.06(+2.12%) |
Mar 04, 2008 | 2.817 | 2.832 | 2.746 | 2.804 | 507,636 | -0.04(-1.57%) |