Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 1.160 | 1.193 | 1.160 | 1.191 | 142,337 | +0.04(+3.89%) |
Mar 30, 2009 | 1.143 | 1.147 | 1.117 | 1.147 | 308,230 | -0.07(-6.03%) |
Mar 26, 2009 | 1.203 | 1.220 | 1.203 | 1.220 | 76,422 | +0.01(+0.85%) |
Mar 25, 2009 | 1.210 | 1.227 | 1.165 | 1.210 | 174,369 | +0.02(+1.40%) |
Mar 24, 2009 | 1.191 | 1.195 | 1.173 | 1.193 | 103,012 | -0.01(-1.23%) |
Mar 23, 2009 | 1.185 | 1.208 | 1.178 | 1.208 | 129,757 | +0.06(+5.53%) |
Mar 20, 2009 | 1.170 | 1.175 | 1.143 | 1.145 | 158,307 | -0.03(-2.38%) |
Mar 19, 2009 | 1.184 | 1.184 | 1.165 | 1.173 | 235,256 | -0.01(-0.75%) |
Mar 18, 2009 | 1.119 | 1.186 | 1.108 | 1.182 | 175,249 | +0.05(+4.57%) |
Mar 17, 2009 | 1.111 | 1.136 | 1.102 | 1.130 | 86,918 | +0.02(+1.68%) |
Mar 16, 2009 | 1.121 | 1.150 | 1.111 | 1.111 | 69,578 | +0.02(+1.53%) |
Mar 13, 2009 | 1.130 | 1.130 | 1.089 | 1.095 | 0 | -0.02(-2.16%) |
Mar 12, 2009 | 1.072 | 1.130 | 1.059 | 1.119 | 209,510 | +0.03(+2.56%) |
Mar 11, 2009 | 1.085 | 1.100 | 1.082 | 1.091 | 252,950 | +0.02(+2.09%) |
Mar 10, 2009 | 1.016 | 1.077 | 1.016 | 1.069 | 338,515 | +0.08(+8.22%) |
Mar 09, 2009 | 0.9848 | 1.007 | 0.9811 | 0.9874 | 335,652 | -0.02(-1.78%) |
Mar 06, 2009 | 1.054 | 1.054 | 0.9867 | 1.005 | 0 | -0.04(-3.91%) |
Mar 05, 2009 | 1.069 | 1.069 | 1.033 | 1.046 | 234,864 | -0.05(-4.75%) |
Mar 04, 2009 | 1.083 | 1.111 | 1.083 | 1.098 | 766,211 | +0.03(+2.61%) |
Mar 02, 2009 | 1.046 | 1.104 | 1.046 | 1.070 | 805,027 | -0.05(-4.17%) |
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 | 89,325 | +0.00(+0.33%) |
Feb 25, 2009 | 1.150 | 1.154 | 1.102 | 1.137 | 216,654 | -0.04(-3.32%) |
Feb 24, 2009 | 1.115 | 1.193 | 1.100 | 1.177 | 468,745 | +0.08(+7.30%) |
Feb 23, 2009 | 1.164 | 1.164 | 1.097 | 1.097 | 455,408 | -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 | 210,998 | -0.01(-0.92%) |
Feb 18, 2009 | 1.210 | 1.238 | 1.201 | 1.212 | 324,307 | -0.02(-1.81%) |
Feb 17, 2009 | 1.242 | 1.242 | 1.210 | 1.234 | 222,139 | -0.07(-5.42%) |
Feb 13, 2009 | 1.305 | 1.316 | 1.296 | 1.305 | 165,258 | -0.01(-0.43%) |
Feb 12, 2009 | 1.301 | 1.320 | 1.285 | 1.311 | 347,239 | -0.03(-2.22%) |
Feb 11, 2009 | 1.339 | 1.361 | 1.318 | 1.340 | 257,097 | +0.03(+2.13%) |
Feb 10, 2009 | 1.374 | 1.379 | 1.307 | 1.312 | 164,984 | -0.07(-5.24%) |
Feb 09, 2009 | 1.387 | 1.396 | 1.376 | 1.385 | 169,314 | -0.01(-0.67%) |
Feb 06, 2009 | 1.359 | 1.398 | 1.352 | 1.394 | 112,133 | +0.06(+4.61%) |
Feb 05, 2009 | 1.275 | 1.333 | 1.275 | 1.333 | 262,780 | +0.06(+4.37%) |
Feb 04, 2009 | 1.299 | 1.316 | 1.277 | 1.277 | 299,877 | -0.01(-1.01%) |
Feb 03, 2009 | 1.247 | 1.299 | 1.234 | 1.290 | 447,608 | +0.06(+5.00%) |
Feb 02, 2009 | 1.212 | 1.229 | 1.209 | 1.229 | 313,177 | -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 | 474,509 | -0.05(-4.11%) |
Jan 28, 2009 | 1.305 | 1.333 | 1.301 | 1.312 | 1,056,946 | +0.04(+3.37%) |
Jan 27, 2009 | 1.257 | 1.270 | 1.238 | 1.270 | 697,379 | +0.03(+2.09%) |
Jan 26, 2009 | 1.242 | 1.257 | 1.236 | 1.244 | 489,636 | +0.01(+0.75%) |
Jan 23, 2009 | 1.197 | 1.236 | 1.184 | 1.234 | 459,420 | -0.01(-0.45%) |
Jan 22, 2009 | 1.238 | 1.253 | 1.210 | 1.240 | 295,590 | -0.04(-3.20%) |
Jan 21, 2009 | 1.231 | 1.281 | 1.210 | 1.281 | 420,610 | +0.07(+5.52%) |
Jan 20, 2009 | 1.249 | 1.253 | 1.214 | 1.214 | 392,398 | -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 | 447,565 | +0.01(+0.43%) |
Jan 14, 2009 | 1.305 | 1.305 | 1.277 | 1.288 | 478,715 | -0.07(-4.94%) |
Jan 13, 2009 | 1.361 | 1.365 | 1.329 | 1.355 | 885,478 | -0.03(-2.15%) |
Jan 12, 2009 | 1.430 | 1.430 | 1.383 | 1.385 | 332,907 | -0.05(-3.50%) |
Jan 09, 2009 | 1.504 | 1.519 | 1.435 | 1.435 | 543,986 | -0.08(-5.28%) |
Jan 08, 2009 | 1.508 | 1.525 | 1.500 | 1.515 | 600,335 | -0.01(-0.42%) |
Jan 07, 2009 | 1.519 | 1.551 | 1.508 | 1.522 | 282,500 | -0.04(-2.57%) |
Jan 06, 2009 | 1.554 | 1.579 | 1.536 | 1.562 | 566,182 | +0.02(+1.26%) |
Jan 05, 2009 | 1.549 | 1.564 | 1.517 | 1.543 | 386,704 | -0.03(-2.06%) |
Jan 02, 2009 | 1.493 | 1.581 | 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 | 488,148 | +0.01(+0.50%) |
Dec 30, 2008 | 1.406 | 1.484 | 1.402 | 1.484 | 737,070 | +0.10(+7.41%) |
Dec 29, 2008 | 1.383 | 1.396 | 1.370 | 1.381 | 266,723 | +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 | 96,834 | +0.01(+1.14%) |
Dec 23, 2008 | 1.314 | 1.322 | 1.303 | 1.303 | 186,004 | +0.02(+1.60%) |
Dec 22, 2008 | 1.305 | 1.305 | 1.281 | 1.283 | 193,459 | -0.03(-2.20%) |
Dec 19, 2008 | 1.285 | 1.320 | 1.285 | 1.312 | 399,435 | +0.04(+2.85%) |
Dec 18, 2008 | 1.285 | 1.301 | 1.268 | 1.275 | 485,602 | +0.02(+1.48%) |
Dec 17, 2008 | 1.244 | 1.277 | 1.242 | 1.257 | 356,408 | +0.01(+0.45%) |
Dec 16, 2008 | 1.212 | 1.251 | 1.210 | 1.251 | 635,965 | +0.07(+5.83%) |
Dec 15, 2008 | 1.210 | 1.210 | 1.182 | 1.182 | 436,070 | +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 | 159,118 | -0.05(-4.13%) |
Dec 10, 2008 | 1.218 | 1.221 | 1.193 | 1.218 | 357,472 | +0.03(+2.51%) |
Dec 09, 2008 | 1.208 | 1.227 | 1.188 | 1.188 | 389,772 | -0.02(-1.85%) |
Dec 08, 2008 | 1.206 | 1.221 | 1.184 | 1.210 | 634,891 | +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 | 327,605 | -0.04(-3.56%) |
Dec 03, 2008 | 1.178 | 1.203 | 1.156 | 1.203 | 482,030 | +0.02(+1.57%) |
Dec 02, 2008 | 1.180 | 1.191 | 1.160 | 1.184 | 498,993 | +0.04(+3.25%) |
Dec 01, 2008 | 1.182 | 1.186 | 1.147 | 1.147 | 406,955 | -0.07(-5.95%) |
Nov 28, 2008 | 1.208 | 1.229 | 1.203 | 1.219 | 128,307 | +0.02(+1.55%) |
Nov 26, 2008 | 1.150 | 1.201 | 1.130 | 1.201 | 392,946 | +0.04(+3.50%) |
Nov 25, 2008 | 1.218 | 1.218 | 1.139 | 1.160 | 469,986 | -0.03(-2.47%) |
Nov 24, 2008 | 1.182 | 1.223 | 1.147 | 1.190 | 568,873 | +0.07(+6.50%) |
Nov 21, 2008 | 1.052 | 1.117 | 1.013 | 1.117 | 646,902 | +0.09(+9.09%) |
Nov 20, 2008 | 1.136 | 1.136 | 1.024 | 1.024 | 360,829 | -0.12(-10.86%) |
Nov 19, 2008 | 1.227 | 1.227 | 1.143 | 1.149 | 177,328 | -0.08(-6.37%) |
Nov 18, 2008 | 1.219 | 1.251 | 1.184 | 1.227 | 334,019 | -0.02(-1.64%) |
Nov 17, 2008 | 1.257 | 1.266 | 1.229 | 1.247 | 144,330 | -0.04(-2.90%) |
Nov 14, 2008 | 1.281 | 1.296 | 1.260 | 1.285 | 0 | -0.05(-4.03%) |
Nov 13, 2008 | 1.288 | 1.339 | 1.219 | 1.339 | 266,519 | +0.09(+7.31%) |
Nov 12, 2008 | 1.279 | 1.279 | 1.247 | 1.247 | 264,188 | -0.06(-4.56%) |
Nov 11, 2008 | 1.352 | 1.355 | 1.307 | 1.307 | 118,385 | -0.10(-6.90%) |
Nov 10, 2008 | 1.489 | 1.502 | 1.404 | 1.404 | 206,808 | -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 | 234,305 | -0.10(-6.61%) |
Nov 05, 2008 | 1.493 | 1.499 | 1.458 | 1.465 | 232,989 | -0.07(-4.26%) |
Nov 04, 2008 | 1.456 | 1.530 | 1.456 | 1.530 | 351,842 | +0.13(+9.16%) |
Nov 03, 2008 | 1.378 | 1.409 | 1.378 | 1.402 | 633,317 | +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 | 636,878 | +0.08(+6.59%) |
Oct 29, 2008 | 1.229 | 1.301 | 1.221 | 1.271 | 825,229 | +0.03(+2.55%) |
Oct 28, 2008 | 1.231 | 1.247 | 1.165 | 1.240 | 878,736 | +0.09(+8.12%) |
Oct 27, 2008 | 1.190 | 1.203 | 1.145 | 1.147 | 563,367 | -0.06(-4.79%) |
Oct 24, 2008 | 1.164 | 1.234 | 1.139 | 1.204 | 335,351 | -0.10(-7.97%) |
Oct 23, 2008 | 1.337 | 1.337 | 1.247 | 1.309 | 910,198 | -0.01(-0.57%) |
Oct 22, 2008 | 1.350 | 1.353 | 1.303 | 1.316 | 198,369 | -0.11(-7.70%) |
Oct 21, 2008 | 1.443 | 1.467 | 1.426 | 1.426 | 489,464 | -0.04(-3.04%) |
Oct 20, 2008 | 1.415 | 1.471 | 1.411 | 1.471 | 529,585 | +0.06(+4.50%) |
Oct 17, 2008 | 1.352 | 1.428 | 1.352 | 1.407 | 0 | -0.00(-0.13%) |
Oct 16, 2008 | 1.424 | 1.435 | 1.335 | 1.409 | 741,743 | +0.03(+1.88%) |
Oct 15, 2008 | 1.484 | 1.484 | 1.383 | 1.383 | 248,879 | -0.13(-8.50%) |
Oct 14, 2008 | 1.584 | 1.614 | 1.508 | 1.512 | 358,224 | +0.02(+1.50%) |
Oct 13, 2008 | 1.344 | 1.489 | 1.320 | 1.489 | 1,657,631 | +0.27(+21.95%) |
Oct 10, 2008 | 1.223 | 1.264 | 1.110 | 1.221 | 0 | -0.09(-7.21%) |
Oct 09, 2008 | 1.398 | 1.415 | 1.290 | 1.316 | 598,132 | -0.01(-0.98%) |
Oct 08, 2008 | 1.463 | 1.489 | 1.324 | 1.329 | 792,151 | -0.16(-10.86%) |
Oct 07, 2008 | 1.605 | 1.655 | 1.484 | 1.491 | 359,250 | -0.11(-6.86%) |
Oct 06, 2008 | 1.696 | 1.696 | 1.563 | 1.601 | 839,840 | -0.20(-11.06%) |
Oct 03, 2008 | 1.852 | 1.865 | 1.769 | 1.800 | 0 | -0.02(-1.23%) |
Oct 02, 2008 | 1.893 | 1.893 | 1.815 | 1.823 | 405,457 | -0.12(-5.96%) |
Oct 01, 2008 | 1.973 | 1.973 | 1.938 | 1.938 | 105,397 | -0.05(-2.71%) |
Sep 30, 2008 | 1.979 | 1.992 | 1.966 | 1.992 | 280,013 | +0.06(+3.18%) |
Sep 29, 2008 | 2.135 | 2.135 | 1.927 | 1.931 | 240,408 | -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 | 2.229 | 2.243 | 596,838 | +0.02(+0.92%) |
Sep 24, 2008 | 2.238 | 2.238 | 2.217 | 2.223 | 224,690 | -0.01(-0.58%) |
Sep 23, 2008 | 2.236 | 2.249 | 2.236 | 2.236 | 134,817 | +0.00(+0.08%) |
Sep 22, 2008 | 2.243 | 2.254 | 2.234 | 2.234 | 183,962 | -0.02(-0.74%) |
Sep 19, 2008 | 2.247 | 2.272 | 2.234 | 2.251 | 0 | +0.05(+2.46%) |
Sep 18, 2008 | 2.173 | 2.197 | 2.119 | 2.197 | 364,584 | +0.08(+3.66%) |
Sep 17, 2008 | 2.215 | 2.215 | 2.111 | 2.119 | 141,827 | -0.10(-4.66%) |
Sep 16, 2008 | 2.334 | 2.334 | 2.189 | 2.223 | 259,278 | -0.07(-3.01%) |
Sep 15, 2008 | 2.327 | 2.327 | 2.254 | 2.292 | 333,332 | -0.13(-5.38%) |
Sep 12, 2008 | 2.411 | 2.422 | 2.411 | 2.422 | 0 | +0.03(+1.25%) |
Sep 11, 2008 | 2.374 | 2.392 | 2.342 | 2.392 | 367,710 | -0.05(-1.91%) |
Sep 10, 2008 | 2.424 | 2.442 | 2.424 | 2.439 | 196,204 | +0.00(+0.00%) |
Sep 09, 2008 | 2.441 | 2.450 | 2.405 | 2.439 | 525,782 | -0.04(-1.43%) |
Sep 08, 2008 | 2.519 | 2.556 | 2.457 | 2.474 | 253,976 | -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 | 2.549 | 460,650 | -0.10(-3.93%) |
Sep 03, 2008 | 2.644 | 2.657 | 2.617 | 2.653 | 488,024 | -0.02(-0.70%) |
Sep 02, 2008 | 2.690 | 2.690 | 2.671 | 2.671 | 81,906 | +0.01(+0.35%) |
Aug 29, 2008 | 2.684 | 2.684 | 2.644 | 2.662 | 0 | -0.02(-0.69%) |
Aug 28, 2008 | 2.662 | 2.681 | 2.657 | 2.681 | 537,572 | +0.06(+2.27%) |
Aug 27, 2008 | 2.606 | 2.627 | 2.601 | 2.621 | 293,377 | +0.02(+0.93%) |
Aug 26, 2008 | 2.547 | 2.599 | 2.547 | 2.597 | 446,410 | +0.03(+1.09%) |
Aug 25, 2008 | 2.567 | 2.580 | 2.567 | 2.569 | 100,895 | -0.01(-0.29%) |
Aug 22, 2008 | 2.573 | 2.593 | 2.563 | 2.576 | 0 | +0.02(+0.87%) |
Aug 21, 2008 | 2.536 | 2.573 | 2.536 | 2.554 | 224,497 | +0.01(+0.37%) |
Aug 20, 2008 | 2.543 | 2.550 | 2.519 | 2.545 | 376,992 | +0.03(+1.18%) |
Aug 19, 2008 | 2.537 | 2.537 | 2.515 | 2.515 | 217,100 | -0.04(-1.46%) |
Aug 18, 2008 | 2.565 | 2.571 | 2.537 | 2.552 | 251,285 | -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 | 41,871 | +0.02(+0.80%) |
Aug 13, 2008 | 2.578 | 2.597 | 2.571 | 2.573 | 101,706 | -0.06(-2.26%) |
Aug 12, 2008 | 2.671 | 2.681 | 2.627 | 2.632 | 242,470 | -0.05(-1.81%) |
Aug 11, 2008 | 2.688 | 2.696 | 2.677 | 2.681 | 112,031 | -0.02(-0.89%) |
Aug 08, 2008 | 2.681 | 2.705 | 2.669 | 2.705 | 290,917 | -0.01(-0.28%) |
Aug 07, 2008 | 2.716 | 2.729 | 2.696 | 2.712 | 127,377 | +0.00(+0.14%) |
Aug 06, 2008 | 2.697 | 2.709 | 2.671 | 2.709 | 310,105 | -0.03(-1.02%) |
Aug 05, 2008 | 2.718 | 2.737 | 2.707 | 2.737 | 366,668 | +0.05(+1.80%) |
Aug 04, 2008 | 2.737 | 2.738 | 2.688 | 2.688 | 154,214 | -0.01(-0.55%) |
Aug 01, 2008 | 2.724 | 2.724 | 2.701 | 2.703 | 154,912 | -0.01(-0.27%) |
Jul 31, 2008 | 2.711 | 2.755 | 2.711 | 2.711 | 198,616 | +0.00(+0.00%) |
Jul 30, 2008 | 2.681 | 2.712 | 2.681 | 2.711 | 242,948 | +0.03(+0.97%) |
Jul 29, 2008 | 2.684 | 2.690 | 2.657 | 2.684 | 369,816 | -0.01(-0.21%) |
Jul 28, 2008 | 2.709 | 2.725 | 2.653 | 2.690 | 178,070 | -0.06(-2.03%) |
Jul 25, 2008 | 2.725 | 2.746 | 2.712 | 2.746 | 167,595 | +0.02(+0.61%) |
Jul 24, 2008 | 2.818 | 2.818 | 2.718 | 2.729 | 235,057 | -0.11(-3.81%) |
Jul 23, 2008 | 2.843 | 2.852 | 2.815 | 2.837 | 222,617 | +0.01(+0.33%) |
Jul 22, 2008 | 2.776 | 2.828 | 2.773 | 2.828 | 366,480 | +0.00(+0.07%) |
Jul 21, 2008 | 2.843 | 2.848 | 2.805 | 2.826 | 325,441 | -0.00(-0.13%) |
Jul 18, 2008 | 2.824 | 2.830 | 2.791 | 2.830 | 459,619 | +0.00(+0.00%) |
Jul 17, 2008 | 2.787 | 2.833 | 2.763 | 2.830 | 821,840 | +0.04(+1.47%) |
Jul 16, 2008 | 2.707 | 2.789 | 2.673 | 2.789 | 295,805 | +0.05(+1.97%) |
Jul 15, 2008 | 2.724 | 2.761 | 2.709 | 2.735 | 242,073 | -0.08(-2.72%) |
Jul 14, 2008 | 2.854 | 2.854 | 2.804 | 2.811 | 107,175 | -0.00(-0.13%) |
Jul 11, 2008 | 2.839 | 2.845 | 2.807 | 2.815 | 182,888 | -0.07(-2.45%) |
Jul 10, 2008 | 2.882 | 2.886 | 2.845 | 2.886 | 143,100 | +0.04(+1.44%) |
Jul 09, 2008 | 2.858 | 2.865 | 2.841 | 2.845 | 141,274 | +0.02(+0.71%) |
Jul 08, 2008 | 2.846 | 2.846 | 2.783 | 2.825 | 226,146 | -0.01(-0.31%) |
Jul 07, 2008 | 2.828 | 2.863 | 2.828 | 2.833 | 412,918 | -0.03(-1.17%) |
Jul 04, 2008 | 2.923 | 2.923 | 2.867 | 2.867 | 186,944 | +0.00(+0.00%) |
Jul 03, 2008 | 2.923 | 2.923 | 2.867 | 2.867 | 186,944 | -0.07(-2.35%) |
Jul 02, 2008 | 3.001 | 3.005 | 2.932 | 2.936 | 202,774 | -0.06(-1.87%) |
Jul 01, 2008 | 2.964 | 2.997 | 2.955 | 2.992 | 281,973 | -0.05(-1.53%) |
Jun 30, 2008 | 3.044 | 3.068 | 3.032 | 3.038 | 341,185 | -0.02(-0.73%) |
Jun 27, 2008 | 3.090 | 3.096 | 3.053 | 3.061 | 178,204 | -0.01(-0.36%) |
Jun 26, 2008 | 3.079 | 3.088 | 3.064 | 3.072 | 169,174 | -0.06(-1.84%) |
Jun 25, 2008 | 3.079 | 3.131 | 3.079 | 3.129 | 316,502 | +0.04(+1.26%) |
Jun 24, 2008 | 3.062 | 3.096 | 3.038 | 3.090 | 505,257 | -0.03(-0.95%) |
Jun 23, 2008 | 3.152 | 3.152 | 3.101 | 3.120 | 433,029 | +0.00(+0.00%) |
Jun 20, 2008 | 3.150 | 3.152 | 3.115 | 3.120 | 295,488 | -0.05(-1.47%) |
Jun 19, 2008 | 3.161 | 3.176 | 3.152 | 3.167 | 348,351 | -0.01(-0.18%) |
Jun 18, 2008 | 3.170 | 3.182 | 3.161 | 3.172 | 178,494 | -0.03(-0.99%) |
Jun 17, 2008 | 3.228 | 3.228 | 3.202 | 3.204 | 210,992 | +0.04(+1.12%) |
Jun 16, 2008 | 3.150 | 3.168 | 3.135 | 3.168 | 169,496 | +0.02(+0.71%) |
Jun 13, 2008 | 3.141 | 3.150 | 3.122 | 3.146 | 54,011 | +0.02(+0.78%) |
Jun 12, 2008 | 3.113 | 3.146 | 3.109 | 3.122 | 311,619 | -0.01(-0.18%) |
Jun 11, 2008 | 3.155 | 3.155 | 3.120 | 3.128 | 91,688 | -0.04(-1.23%) |
Jun 10, 2008 | 3.174 | 3.196 | 3.146 | 3.167 | 256,947 | -0.05(-1.51%) |
Jun 09, 2008 | 3.241 | 3.258 | 3.202 | 3.215 | 172,999 | -0.01(-0.23%) |
Jun 06, 2008 | 3.239 | 3.243 | 3.221 | 3.222 | 317,179 | -0.04(-1.37%) |
Jun 05, 2008 | 3.219 | 3.267 | 3.219 | 3.267 | 148,918 | +0.07(+2.15%) |
Jun 04, 2008 | 3.200 | 3.213 | 3.198 | 3.198 | 154,402 | +0.00(+0.00%) |
Jun 03, 2008 | 3.241 | 3.245 | 3.196 | 3.198 | 311,351 | -0.01(-0.23%) |
Jun 02, 2008 | 3.209 | 3.211 | 3.200 | 3.206 | 88,879 | -0.03(-0.81%) |
May 30, 2008 | 3.222 | 3.237 | 3.222 | 3.232 | 182,136 | +0.02(+0.52%) |
May 29, 2008 | 3.198 | 3.217 | 3.196 | 3.215 | 111,246 | -0.01(-0.23%) |
May 28, 2008 | 3.222 | 3.226 | 3.209 | 3.222 | 97,226 | +0.01(+0.35%) |
May 27, 2008 | 3.226 | 3.236 | 3.196 | 3.211 | 564,146 | -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 | 524,374 | -0.03(-1.02%) |
May 22, 2008 | 3.267 | 3.286 | 3.267 | 3.278 | 166,854 | +0.02(+0.63%) |
May 21, 2008 | 3.284 | 3.284 | 3.252 | 3.258 | 300,081 | -0.03(-0.79%) |
May 20, 2008 | 3.301 | 3.304 | 3.271 | 3.284 | 427,835 | -0.03(-0.84%) |
May 19, 2008 | 3.286 | 3.317 | 3.286 | 3.312 | 226,973 | +0.03(+0.85%) |
May 16, 2008 | 3.271 | 3.286 | 3.252 | 3.284 | 163,749 | +0.04(+1.38%) |
May 15, 2008 | 3.224 | 3.243 | 3.193 | 3.239 | 361,001 | +0.04(+1.40%) |
May 14, 2008 | 3.178 | 3.209 | 3.176 | 3.195 | 596,037 | +0.04(+1.12%) |
May 13, 2008 | 3.146 | 3.159 | 3.125 | 3.159 | 115,006 | +0.01(+0.18%) |
May 12, 2008 | 3.150 | 3.161 | 3.129 | 3.154 | 107,572 | +0.03(+0.95%) |
May 09, 2008 | 3.115 | 3.141 | 3.113 | 3.124 | 166,521 | -0.02(-0.77%) |
May 08, 2008 | 3.146 | 3.161 | 3.135 | 3.148 | 103,640 | +0.04(+1.20%) |
May 07, 2008 | 3.133 | 3.133 | 3.107 | 3.111 | 318,398 | -0.03(-0.95%) |
May 06, 2008 | 3.120 | 3.142 | 3.113 | 3.141 | 109,409 | +0.01(+0.48%) |
May 05, 2008 | 3.128 | 3.144 | 3.113 | 3.126 | 174,771 | +0.02(+0.54%) |
May 02, 2008 | 3.128 | 3.137 | 3.107 | 3.109 | 254,234 | -0.02(-0.60%) |
May 01, 2008 | 3.072 | 3.128 | 3.072 | 3.128 | 322,771 | +0.03(+0.84%) |
Apr 30, 2008 | 3.083 | 3.124 | 3.083 | 3.101 | 322,169 | +0.02(+0.73%) |
Apr 29, 2008 | 3.079 | 3.096 | 3.066 | 3.079 | 323,512 | -0.01(-0.24%) |
Apr 28, 2008 | 3.096 | 3.103 | 3.085 | 3.087 | 185,327 | -0.00(-0.12%) |
Apr 25, 2008 | 3.090 | 3.096 | 3.079 | 3.090 | 319,097 | +0.01(+0.30%) |
Apr 24, 2008 | 3.090 | 3.092 | 3.046 | 3.081 | 343,785 | -0.01(-0.33%) |
Apr 23, 2008 | 3.055 | 3.104 | 3.055 | 3.091 | 113,878 | +0.03(+0.88%) |
Apr 22, 2008 | 3.072 | 3.081 | 3.046 | 3.064 | 344,924 | -0.02(-0.54%) |
Apr 21, 2008 | 3.053 | 3.081 | 3.053 | 3.081 | 318,001 | +0.01(+0.46%) |
Apr 18, 2008 | 3.053 | 3.072 | 3.033 | 3.067 | 215,145 | +0.04(+1.45%) |
Apr 17, 2008 | 3.001 | 3.033 | 2.988 | 3.023 | 1,187,692 | -0.02(-0.79%) |
Apr 16, 2008 | 3.008 | 3.055 | 2.994 | 3.047 | 280,888 | +0.09(+3.15%) |
Apr 15, 2008 | 2.940 | 2.962 | 2.940 | 2.954 | 286,104 | +0.03(+1.15%) |
Apr 14, 2008 | 2.917 | 2.941 | 2.908 | 2.921 | 158,168 | +0.01(+0.51%) |
Apr 11, 2008 | 2.934 | 2.947 | 2.906 | 2.906 | 274,222 | -0.05(-1.70%) |
Apr 10, 2008 | 2.930 | 2.964 | 2.925 | 2.956 | 481,541 | +0.01(+0.51%) |
Apr 09, 2008 | 2.971 | 2.977 | 2.941 | 2.941 | 173,504 | -0.03(-1.00%) |
Apr 08, 2008 | 2.962 | 2.973 | 2.958 | 2.971 | 417,376 | -0.02(-0.56%) |
Apr 07, 2008 | 2.986 | 3.003 | 2.967 | 2.988 | 625,872 | +0.03(+1.07%) |
Apr 04, 2008 | 2.953 | 2.967 | 2.934 | 2.956 | 459,834 | +0.01(+0.38%) |
Apr 03, 2008 | 2.932 | 2.958 | 2.919 | 2.945 | 179,950 | -0.02(-0.63%) |
Apr 02, 2008 | 2.956 | 2.964 | 2.947 | 2.964 | 240,166 | +0.00(+0.13%) |