Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.354 | 1.370 | 1.335 | 1.345 | 778,169 | +0.00(+0.23%) |
Apr 29, 2009 | 1.329 | 1.351 | 1.317 | 1.342 | 1,435,534 | +0.03(+1.91%) |
Apr 28, 2009 | 1.301 | 1.326 | 1.291 | 1.317 | 676,907 | -0.01(-0.71%) |
Apr 27, 2009 | 1.301 | 1.326 | 1.285 | 1.326 | 615,512 | +0.01(+0.72%) |
Apr 24, 2009 | 1.288 | 1.326 | 1.288 | 1.317 | 739,180 | +0.03(+1.95%) |
Apr 23, 2009 | 1.260 | 1.291 | 1.247 | 1.291 | 863,255 | +0.05(+4.06%) |
Apr 22, 2009 | 1.235 | 1.272 | 1.235 | 1.241 | 884,140 | -0.03(-1.99%) |
Apr 21, 2009 | 1.222 | 1.272 | 1.203 | 1.266 | 851,378 | +0.03(+2.55%) |
Apr 20, 2009 | 1.285 | 1.298 | 1.232 | 1.235 | 1,075,835 | -0.09(-6.67%) |
Apr 17, 2009 | 1.291 | 1.323 | 1.288 | 1.323 | 880,641 | +0.03(+1.94%) |
Apr 16, 2009 | 1.288 | 1.304 | 1.269 | 1.298 | 687,136 | +0.03(+2.74%) |
Apr 15, 2009 | 1.238 | 1.269 | 1.238 | 1.263 | 615,147 | +0.01(+0.50%) |
Apr 14, 2009 | 1.254 | 1.279 | 1.250 | 1.257 | 608,565 | -0.02(-1.24%) |
Apr 13, 2009 | 1.257 | 1.276 | 1.244 | 1.272 | 1,629,166 | +0.02(+1.51%) |
Apr 09, 2009 | 1.241 | 1.266 | 1.228 | 1.254 | 1,251,129 | +0.06(+5.29%) |
Apr 08, 2009 | 1.187 | 1.194 | 1.175 | 1.191 | 791,136 | +0.01(+0.53%) |
Apr 07, 2009 | 1.156 | 1.194 | 1.156 | 1.184 | 708,056 | -0.01(-1.05%) |
Apr 06, 2009 | 1.191 | 1.200 | 1.172 | 1.197 | 670,773 | -0.01(-1.04%) |
Apr 03, 2009 | 1.200 | 1.219 | 1.181 | 1.209 | 992,823 | +0.00(+0.00%) |
Apr 02, 2009 | 1.184 | 1.228 | 1.184 | 1.209 | 1,385,513 | +0.05(+4.35%) |
Apr 01, 2009 | 1.124 | 1.178 | 1.106 | 1.159 | 1,280,665 | +0.02(+1.38%) |
Mar 31, 2009 | 1.087 | 1.143 | 1.083 | 1.143 | 929,088 | +0.07(+6.76%) |
Mar 30, 2009 | 1.068 | 1.096 | 1.068 | 1.071 | 809,001 | -0.08(-7.10%) |
Mar 26, 2009 | 1.165 | 1.165 | 1.134 | 1.153 | 1,236,591 | +0.03(+2.23%) |
Mar 25, 2009 | 1.121 | 1.150 | 1.109 | 1.128 | 947,420 | +0.01(+0.85%) |
Mar 24, 2009 | 1.096 | 1.140 | 1.096 | 1.118 | 783,414 | -0.01(-0.84%) |
Mar 23, 2009 | 1.118 | 1.143 | 1.109 | 1.128 | 1,671,301 | +0.09(+9.15%) |
Mar 20, 2009 | 1.065 | 1.077 | 1.033 | 1.033 | 667,534 | -0.04(-4.09%) |
Mar 19, 2009 | 1.080 | 1.109 | 1.068 | 1.077 | 940,858 | +0.01(+1.18%) |
Mar 18, 2009 | 1.002 | 1.090 | 1.002 | 1.065 | 967,534 | +0.03(+3.05%) |
Mar 17, 2009 | 1.008 | 1.039 | 0.9984 | 1.033 | 625,539 | +0.02(+2.43%) |
Mar 16, 2009 | 1.017 | 1.052 | 1.008 | 1.009 | 949,452 | +0.02(+1.66%) |
Mar 13, 2009 | 0.9827 | 1.017 | 0.9764 | 0.9921 | 0 | +0.03(+2.61%) |
Mar 12, 2009 | 0.9228 | 0.9827 | 0.9165 | 0.9669 | 828,759 | +0.04(+4.78%) |
Mar 11, 2009 | 0.9291 | 0.9512 | 0.8945 | 0.9228 | 1,253,386 | -0.03(-3.30%) |
Mar 10, 2009 | 0.8819 | 0.9543 | 0.8819 | 0.9543 | 1,748,996 | +0.09(+9.78%) |
Mar 09, 2009 | 0.8756 | 0.8976 | 0.8567 | 0.8693 | 1,901,385 | -0.04(-4.30%) |
Mar 06, 2009 | 0.9512 | 0.9827 | 0.8504 | 0.9084 | 0 | -0.04(-4.19%) |
Mar 05, 2009 | 0.9827 | 0.9925 | 0.9449 | 0.9480 | 882,664 | -0.09(-8.23%) |
Mar 04, 2009 | 1.024 | 1.061 | 1.002 | 1.033 | 946,147 | -0.00(-0.30%) |
Mar 02, 2009 | 1.090 | 1.102 | 1.010 | 1.036 | 1,658,751 | -0.16(-13.42%) |
Feb 27, 2009 | 1.074 | 1.197 | 1.068 | 1.197 | 0 | +0.02(+1.47%) |
Feb 26, 2009 | 1.197 | 1.216 | 1.175 | 1.180 | 1,413,944 | +0.02(+1.77%) |
Feb 25, 2009 | 1.134 | 1.178 | 1.090 | 1.159 | 1,033,313 | +0.01(+0.55%) |
Feb 24, 2009 | 1.058 | 1.159 | 1.043 | 1.153 | 1,612,126 | +0.09(+8.43%) |
Feb 23, 2009 | 1.181 | 1.206 | 1.052 | 1.063 | 1,368,552 | -0.10(-8.77%) |
Feb 20, 2009 | 1.140 | 1.165 | 1.039 | 1.165 | 2,110,330 | -0.03(-2.12%) |
Feb 19, 2009 | 1.279 | 1.288 | 1.187 | 1.191 | 1,180,403 | -0.10(-7.58%) |
Feb 18, 2009 | 1.326 | 1.326 | 1.260 | 1.288 | 1,300,268 | -0.03(-2.62%) |
Feb 17, 2009 | 1.367 | 1.370 | 1.279 | 1.323 | 1,017,067 | -0.08(-5.41%) |
Feb 13, 2009 | 1.383 | 1.417 | 1.383 | 1.398 | 741,673 | -0.00(-0.22%) |
Feb 12, 2009 | 1.411 | 1.430 | 1.370 | 1.402 | 1,067,812 | -0.02(-1.11%) |
Feb 11, 2009 | 1.414 | 1.433 | 1.405 | 1.417 | 634,451 | -0.01(-0.66%) |
Feb 10, 2009 | 1.458 | 1.468 | 1.408 | 1.427 | 742,606 | -0.04(-2.58%) |
Feb 09, 2009 | 1.446 | 1.487 | 1.446 | 1.465 | 620,783 | +0.00(+0.22%) |
Feb 06, 2009 | 1.411 | 1.477 | 1.411 | 1.461 | 765,831 | +0.05(+3.34%) |
Feb 05, 2009 | 1.386 | 1.417 | 1.357 | 1.414 | 705,856 | +0.00(+0.00%) |
Feb 04, 2009 | 1.417 | 1.461 | 1.402 | 1.414 | 1,066,231 | -0.01(-0.66%) |
Feb 03, 2009 | 1.398 | 1.427 | 1.395 | 1.424 | 711,933 | +0.02(+1.35%) |
Feb 02, 2009 | 1.411 | 1.417 | 1.383 | 1.405 | 568,351 | -0.03(-2.41%) |
Jan 30, 2009 | 1.430 | 1.461 | 1.411 | 1.439 | 0 | -0.01(-0.65%) |
Jan 29, 2009 | 1.490 | 1.506 | 1.443 | 1.449 | 603,403 | -0.07(-4.76%) |
Jan 28, 2009 | 1.471 | 1.581 | 1.471 | 1.521 | 1,241,162 | +0.08(+5.34%) |
Jan 27, 2009 | 1.430 | 1.452 | 1.408 | 1.444 | 858,175 | +0.04(+2.99%) |
Jan 26, 2009 | 1.389 | 1.433 | 1.389 | 1.402 | 543,323 | +0.00(+0.28%) |
Jan 23, 2009 | 1.370 | 1.411 | 1.354 | 1.398 | 465,279 | -0.00(-0.24%) |
Jan 22, 2009 | 1.424 | 1.424 | 1.383 | 1.402 | 746,388 | -0.03(-2.20%) |
Jan 21, 2009 | 1.367 | 1.433 | 1.367 | 1.433 | 759,405 | +0.06(+4.55%) |
Jan 20, 2009 | 1.443 | 1.452 | 1.370 | 1.371 | 870,894 | -0.12(-8.19%) |
Jan 16, 2009 | 1.496 | 1.499 | 1.441 | 1.493 | 685,473 | +0.05(+3.72%) |
Jan 15, 2009 | 1.436 | 1.455 | 1.339 | 1.439 | 1,440,195 | -0.01(-0.87%) |
Jan 14, 2009 | 1.480 | 1.496 | 1.417 | 1.452 | 1,000,179 | -0.07(-4.55%) |
Jan 13, 2009 | 1.512 | 1.537 | 1.512 | 1.521 | 711,238 | -0.01(-0.82%) |
Jan 12, 2009 | 1.540 | 1.594 | 1.521 | 1.534 | 1,134,896 | -0.04(-2.60%) |
Jan 09, 2009 | 1.528 | 1.600 | 1.528 | 1.575 | 821,628 | +0.03(+2.04%) |
Jan 08, 2009 | 1.452 | 1.543 | 1.436 | 1.543 | 673,706 | +0.03(+2.30%) |
Jan 07, 2009 | 1.496 | 1.556 | 1.496 | 1.509 | 916,950 | -0.04(-2.64%) |
Jan 06, 2009 | 1.565 | 1.584 | 1.537 | 1.550 | 1,199,691 | -0.01(-0.81%) |
Jan 05, 2009 | 1.515 | 1.581 | 1.493 | 1.562 | 1,543,499 | +0.04(+2.69%) |
Jan 02, 2009 | 1.439 | 1.524 | 1.436 | 1.521 | 0 | +0.07(+5.00%) |
Jan 01, 2009 | 1.402 | 1.487 | 1.402 | 1.449 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.402 | 1.487 | 1.402 | 1.449 | 1,799,453 | +0.06(+4.07%) |
Dec 30, 2008 | 1.326 | 1.455 | 1.326 | 1.392 | 1,660,808 | +0.05(+3.76%) |
Dec 29, 2008 | 1.332 | 1.348 | 1.326 | 1.342 | 1,164,471 | +0.01(+0.71%) |
Dec 26, 2008 | 1.307 | 1.361 | 1.307 | 1.332 | 827,003 | +0.00(+0.24%) |
Dec 24, 2008 | 1.291 | 1.339 | 1.263 | 1.329 | 739,409 | +0.04(+2.93%) |
Dec 23, 2008 | 1.276 | 1.304 | 1.250 | 1.291 | 1,067,339 | +0.02(+1.23%) |
Dec 22, 2008 | 1.228 | 1.276 | 1.228 | 1.276 | 1,179,495 | +0.05(+4.38%) |
Dec 19, 2008 | 1.153 | 1.244 | 1.153 | 1.222 | 1,489,941 | +0.07(+6.01%) |
Dec 18, 2008 | 1.118 | 1.197 | 1.106 | 1.153 | 1,818,033 | +0.01(+0.83%) |
Dec 17, 2008 | 1.121 | 1.175 | 1.118 | 1.143 | 1,392,348 | -0.04(-3.20%) |
Dec 16, 2008 | 1.080 | 1.194 | 1.080 | 1.181 | 1,700,244 | +0.07(+6.23%) |
Dec 15, 2008 | 1.131 | 1.150 | 1.087 | 1.112 | 1,096,933 | -0.06(-4.85%) |
Dec 12, 2008 | 1.102 | 1.183 | 1.102 | 1.169 | 1,140,271 | +0.00(+0.27%) |
Dec 11, 2008 | 1.065 | 1.172 | 1.043 | 1.165 | 1,113,475 | -0.04(-3.65%) |
Dec 10, 2008 | 1.175 | 1.213 | 1.150 | 1.209 | 1,161,487 | +0.03(+2.40%) |
Dec 09, 2008 | 1.150 | 1.197 | 1.134 | 1.181 | 883,889 | -0.03(-2.60%) |
Dec 08, 2008 | 1.197 | 1.244 | 1.175 | 1.213 | 1,327,712 | +0.01(+0.52%) |
Dec 05, 2008 | 1.150 | 1.206 | 1.134 | 1.206 | 1,209,670 | +0.05(+4.08%) |
Dec 04, 2008 | 1.150 | 1.209 | 1.150 | 1.159 | 1,907,462 | -0.04(-3.16%) |
Dec 03, 2008 | 1.146 | 1.260 | 1.143 | 1.197 | 848,942 | -0.17(-12.64%) |
Dec 02, 2008 | 1.159 | 1.370 | 1.134 | 1.370 | 810,840 | +0.23(+19.83%) |
Dec 01, 2008 | 1.140 | 1.200 | 1.083 | 1.143 | 1,808,352 | -0.11(-8.56%) |
Nov 28, 2008 | 1.165 | 1.288 | 1.165 | 1.250 | 1,101,108 | -0.01(-0.51%) |
Nov 26, 2008 | 1.187 | 1.317 | 1.178 | 1.257 | 909,689 | +0.02(+1.28%) |
Nov 25, 2008 | 1.187 | 1.244 | 1.077 | 1.241 | 1,371,136 | +0.06(+5.07%) |
Nov 24, 2008 | 0.9953 | 1.222 | 0.9953 | 1.181 | 2,397,008 | +0.21(+21.36%) |
Nov 21, 2008 | 0.9701 | 0.9890 | 0.8599 | 0.9732 | 1,764,449 | -0.01(-0.96%) |
Nov 20, 2008 | 1.049 | 1.093 | 0.9795 | 0.9827 | 1,675,283 | -0.13(-11.86%) |
Nov 19, 2008 | 1.172 | 1.203 | 1.080 | 1.115 | 1,261,965 | -0.11(-8.76%) |
Nov 18, 2008 | 1.269 | 1.276 | 1.206 | 1.222 | 625,231 | -0.06(-4.90%) |
Nov 17, 2008 | 1.364 | 1.373 | 1.285 | 1.285 | 771,051 | -0.11(-7.69%) |
Nov 14, 2008 | 1.420 | 1.430 | 1.342 | 1.392 | 676,303 | -0.10(-6.55%) |
Nov 13, 2008 | 1.402 | 1.521 | 1.291 | 1.490 | 1,005,564 | +0.08(+5.58%) |
Nov 12, 2008 | 1.392 | 1.411 | 1.323 | 1.411 | 663,543 | -0.03(-2.40%) |
Nov 11, 2008 | 1.477 | 1.506 | 1.417 | 1.446 | 592,611 | -0.08(-5.17%) |
Nov 10, 2008 | 1.622 | 1.622 | 1.480 | 1.524 | 586,718 | -0.08(-5.10%) |
Nov 07, 2008 | 1.528 | 1.606 | 1.496 | 1.606 | 618,306 | +0.05(+3.03%) |
Nov 06, 2008 | 1.591 | 1.606 | 1.512 | 1.559 | 608,137 | -0.06(-3.51%) |
Nov 05, 2008 | 1.622 | 1.644 | 1.591 | 1.616 | 1,162,531 | -0.03(-1.54%) |
Nov 04, 2008 | 1.575 | 1.641 | 1.572 | 1.641 | 1,433,940 | +0.07(+4.62%) |
Nov 03, 2008 | 1.569 | 1.592 | 1.553 | 1.569 | 1,504,787 | +0.01(+0.61%) |
Oct 31, 2008 | 1.480 | 1.587 | 1.480 | 1.559 | 1,079,121 | +0.06(+4.21%) |
Oct 30, 2008 | 1.439 | 1.506 | 1.313 | 1.496 | 887,515 | +0.07(+4.63%) |
Oct 29, 2008 | 1.392 | 1.465 | 1.339 | 1.430 | 1,527,812 | +0.05(+3.42%) |
Oct 28, 2008 | 1.351 | 1.386 | 1.301 | 1.383 | 1,251,662 | +0.07(+5.02%) |
Oct 27, 2008 | 1.291 | 1.370 | 1.291 | 1.317 | 940,674 | -0.00(-0.24%) |
Oct 24, 2008 | 1.191 | 1.377 | 1.191 | 1.320 | 934,362 | -0.11(-7.91%) |
Oct 23, 2008 | 1.424 | 1.474 | 1.370 | 1.433 | 1,077,064 | -0.06(-4.21%) |
Oct 22, 2008 | 1.373 | 1.496 | 1.348 | 1.496 | 869,621 | -0.01(-0.42%) |
Oct 21, 2008 | 1.515 | 1.572 | 1.487 | 1.502 | 757,417 | -0.07(-4.60%) |
Oct 20, 2008 | 1.540 | 1.575 | 1.512 | 1.575 | 1,036,910 | +0.06(+4.17%) |
Oct 17, 2008 | 1.417 | 1.572 | 1.298 | 1.512 | 1,611,717 | -0.00(-0.21%) |
Oct 16, 2008 | 1.534 | 1.550 | 1.408 | 1.515 | 1,124,571 | -0.03(-1.84%) |
Oct 15, 2008 | 1.546 | 1.569 | 1.465 | 1.543 | 1,709,595 | -0.03(-2.00%) |
Oct 14, 2008 | 1.572 | 1.660 | 1.512 | 1.575 | 3,323,861 | +0.21(+15.47%) |
Oct 13, 2008 | 1.134 | 1.370 | 1.134 | 1.364 | 3,036,513 | +0.33(+32.01%) |
Oct 10, 2008 | 0.9512 | 1.172 | 0.8221 | 1.033 | 4,104,339 | -0.07(-6.02%) |
Oct 09, 2008 | 1.345 | 1.383 | 1.061 | 1.099 | 2,472,385 | -0.22(-16.51%) |
Oct 08, 2008 | 1.496 | 1.496 | 1.077 | 1.317 | 2,608,518 | -0.18(-12.00%) |
Oct 07, 2008 | 1.575 | 1.622 | 1.458 | 1.496 | 1,872,585 | -0.14(-8.65%) |
Oct 06, 2008 | 1.622 | 1.669 | 1.496 | 1.638 | 2,344,890 | -0.19(-10.34%) |
Oct 03, 2008 | 1.890 | 1.921 | 1.805 | 1.827 | 825,473 | -0.03(-1.69%) |
Oct 02, 2008 | 1.890 | 1.909 | 1.843 | 1.858 | 779,557 | -0.08(-4.22%) |
Oct 01, 2008 | 1.928 | 2.173 | 1.880 | 1.940 | 1,709,683 | +0.03(+1.82%) |
Sep 30, 2008 | 1.937 | 1.937 | 1.751 | 1.906 | 1,217,512 | +0.13(+7.08%) |
Sep 29, 2008 | 1.956 | 1.972 | 1.710 | 1.780 | 1,694,898 | -0.26(-12.67%) |
Sep 26, 2008 | 2.032 | 2.050 | 1.956 | 2.038 | 0 | -0.04(-2.12%) |
Sep 25, 2008 | 2.003 | 2.085 | 2.002 | 2.082 | 835,109 | +0.05(+2.32%) |
Sep 24, 2008 | 1.987 | 2.035 | 1.969 | 2.035 | 747,445 | +0.00(+0.16%) |
Sep 23, 2008 | 1.981 | 2.047 | 1.946 | 2.032 | 1,232,920 | +0.01(+0.62%) |
Sep 22, 2008 | 2.180 | 2.180 | 1.991 | 2.019 | 792,114 | -0.19(-8.69%) |
Sep 19, 2008 | 2.205 | 2.321 | 2.186 | 2.211 | 0 | +0.29(+15.27%) |
Sep 18, 2008 | 1.827 | 1.918 | 1.704 | 1.918 | 2,211,462 | +0.12(+6.66%) |
Sep 17, 2008 | 2.032 | 2.038 | 1.644 | 1.798 | 3,737,452 | -0.30(-14.39%) |
Sep 16, 2008 | 2.189 | 2.189 | 2.047 | 2.101 | 2,448,972 | -0.15(-6.71%) |
Sep 15, 2008 | 2.198 | 2.290 | 2.168 | 2.252 | 2,060,648 | -0.08(-3.25%) |
Sep 12, 2008 | 2.346 | 2.346 | 2.290 | 2.328 | 1,191,839 | -0.04(-1.73%) |
Sep 11, 2008 | 2.375 | 2.391 | 2.331 | 2.369 | 1,180,343 | -0.12(-4.81%) |
Sep 10, 2008 | 2.520 | 2.535 | 2.460 | 2.488 | 1,114,218 | -0.05(-1.86%) |
Sep 09, 2008 | 2.724 | 2.724 | 2.507 | 2.535 | 2,092,829 | -0.21(-7.58%) |
Sep 08, 2008 | 2.787 | 2.789 | 2.734 | 2.743 | 485,999 | +0.02(+0.81%) |
Sep 05, 2008 | 2.718 | 2.721 | 2.683 | 2.721 | 0 | +0.00(+0.12%) |
Sep 04, 2008 | 2.787 | 2.787 | 2.709 | 2.718 | 781,150 | -0.08(-2.92%) |
Sep 03, 2008 | 2.781 | 2.806 | 2.772 | 2.800 | 904,158 | -0.01(-0.34%) |
Sep 02, 2008 | 2.803 | 2.832 | 2.794 | 2.809 | 661,524 | +0.03(+1.13%) |
Aug 29, 2008 | 2.775 | 2.787 | 2.759 | 2.778 | 399,420 | -0.00(-0.11%) |
Aug 28, 2008 | 2.734 | 2.781 | 2.734 | 2.781 | 625,891 | +0.05(+1.73%) |
Aug 27, 2008 | 2.715 | 2.746 | 2.715 | 2.734 | 377,539 | +0.02(+0.70%) |
Aug 26, 2008 | 2.737 | 2.737 | 2.696 | 2.715 | 466,581 | -0.01(-0.35%) |
Aug 25, 2008 | 2.750 | 2.759 | 2.709 | 2.724 | 554,099 | -0.02(-0.57%) |
Aug 22, 2008 | 2.740 | 2.756 | 2.712 | 2.740 | 724,039 | +0.04(+1.40%) |
Aug 21, 2008 | 2.702 | 2.712 | 2.693 | 2.702 | 630,069 | +0.02(+0.59%) |
Aug 20, 2008 | 2.750 | 2.750 | 2.683 | 2.687 | 1,877,055 | -0.05(-1.95%) |
Aug 19, 2008 | 2.756 | 2.765 | 2.728 | 2.740 | 696,268 | -0.03(-0.91%) |
Aug 18, 2008 | 2.787 | 2.787 | 2.756 | 2.765 | 490,964 | -0.02(-0.68%) |
Aug 15, 2008 | 2.778 | 2.813 | 2.778 | 2.784 | 0 | +0.01(+0.23%) |
Aug 14, 2008 | 2.769 | 2.806 | 2.759 | 2.778 | 649,307 | +0.00(+0.11%) |
Aug 13, 2008 | 2.787 | 2.806 | 2.772 | 2.775 | 608,699 | -0.03(-1.23%) |
Aug 12, 2008 | 2.819 | 2.844 | 2.797 | 2.809 | 532,249 | -0.04(-1.44%) |
Aug 11, 2008 | 2.854 | 2.866 | 2.835 | 2.850 | 769,657 | +0.01(+0.22%) |
Aug 08, 2008 | 2.756 | 2.844 | 2.756 | 2.844 | 836,360 | +0.08(+2.96%) |
Aug 07, 2008 | 2.806 | 2.816 | 2.746 | 2.762 | 592,805 | -0.06(-2.12%) |
Aug 06, 2008 | 2.863 | 2.863 | 2.809 | 2.822 | 1,193,259 | -0.03(-0.89%) |
Aug 05, 2008 | 2.841 | 2.857 | 2.828 | 2.847 | 640,252 | +0.02(+0.56%) |
Aug 04, 2008 | 2.869 | 2.869 | 2.778 | 2.832 | 533,328 | -0.03(-1.10%) |
Aug 01, 2008 | 2.841 | 2.866 | 2.825 | 2.863 | 702,411 | +0.04(+1.34%) |
Jul 31, 2008 | 2.797 | 2.863 | 2.797 | 2.825 | 647,881 | +0.02(+0.56%) |
Jul 30, 2008 | 2.806 | 2.816 | 2.775 | 2.809 | 459,062 | +0.03(+1.02%) |
Jul 29, 2008 | 2.781 | 2.816 | 2.724 | 2.781 | 874,822 | +0.08(+2.91%) |
Jul 28, 2008 | 2.769 | 2.797 | 2.696 | 2.702 | 595,002 | -0.07(-2.39%) |
Jul 25, 2008 | 2.772 | 2.806 | 2.723 | 2.769 | 871,066 | +0.01(+0.23%) |
Jul 24, 2008 | 2.844 | 2.849 | 2.750 | 2.762 | 963,368 | -0.10(-3.52%) |
Jul 23, 2008 | 2.835 | 2.882 | 2.832 | 2.863 | 898,777 | +0.02(+0.78%) |
Jul 22, 2008 | 2.769 | 2.841 | 2.683 | 2.841 | 1,619,279 | +0.05(+1.69%) |
Jul 21, 2008 | 2.753 | 2.825 | 2.734 | 2.794 | 1,269,547 | +0.07(+2.54%) |
Jul 18, 2008 | 2.702 | 2.734 | 2.693 | 2.724 | 953,196 | -0.00(-0.12%) |
Jul 17, 2008 | 2.668 | 2.746 | 2.643 | 2.728 | 3,190,865 | +0.06(+2.24%) |
Jul 16, 2008 | 2.535 | 2.680 | 2.501 | 2.668 | 2,661,943 | +0.10(+3.80%) |
Jul 15, 2008 | 2.545 | 2.640 | 2.449 | 2.570 | 3,264,883 | -0.09(-3.55%) |
Jul 14, 2008 | 2.787 | 2.809 | 2.602 | 2.665 | 1,559,907 | -0.12(-4.41%) |
Jul 11, 2008 | 2.778 | 2.816 | 2.712 | 2.787 | 1,025,988 | -0.05(-1.67%) |
Jul 10, 2008 | 2.860 | 2.879 | 2.825 | 2.835 | 699,639 | -0.03(-1.21%) |
Jul 09, 2008 | 2.901 | 2.913 | 2.854 | 2.869 | 825,473 | -0.03(-1.09%) |
Jul 08, 2008 | 2.876 | 2.901 | 2.847 | 2.901 | 845,221 | +0.03(+0.88%) |
Jul 07, 2008 | 2.945 | 2.945 | 2.835 | 2.876 | 970,452 | -0.06(-1.93%) |
Jul 04, 2008 | 2.945 | 2.958 | 2.920 | 2.932 | 333,483 | +0.00(+0.00%) |
Jul 03, 2008 | 2.945 | 2.958 | 2.920 | 2.932 | 333,483 | -0.03(-0.96%) |
Jul 02, 2008 | 3.030 | 3.058 | 2.939 | 2.961 | 687,171 | -0.08(-2.59%) |
Jul 01, 2008 | 3.140 | 3.146 | 3.011 | 3.039 | 1,079,753 | +0.01(+0.31%) |
Jun 30, 2008 | 3.109 | 3.109 | 3.011 | 3.030 | 1,135,823 | +0.02(+0.63%) |
Jun 27, 2008 | 2.998 | 3.027 | 2.986 | 3.011 | 511,364 | -0.01(-0.31%) |
Jun 26, 2008 | 3.080 | 3.080 | 2.998 | 3.021 | 845,367 | -0.06(-1.84%) |
Jun 25, 2008 | 3.043 | 3.096 | 3.043 | 3.077 | 710,806 | +0.03(+0.93%) |
Jun 24, 2008 | 3.030 | 3.068 | 3.024 | 3.049 | 612,693 | +0.00(+0.10%) |
Jun 23, 2008 | 3.080 | 3.083 | 3.030 | 3.046 | 844,751 | -0.02(-0.72%) |
Jun 20, 2008 | 3.083 | 3.090 | 3.046 | 3.068 | 778,014 | -0.04(-1.32%) |
Jun 19, 2008 | 3.128 | 3.137 | 3.090 | 3.109 | 668,953 | -0.03(-1.10%) |
Jun 18, 2008 | 3.121 | 3.145 | 3.112 | 3.143 | 561,830 | +0.00(+0.10%) |
Jun 17, 2008 | 3.162 | 3.187 | 3.134 | 3.140 | 589,322 | -0.02(-0.70%) |
Jun 16, 2008 | 3.181 | 3.191 | 3.159 | 3.162 | 613,112 | -0.03(-0.89%) |
Jun 13, 2008 | 3.162 | 3.191 | 3.162 | 3.191 | 422,680 | +0.03(+1.00%) |
Jun 12, 2008 | 3.140 | 3.181 | 3.134 | 3.159 | 474,550 | +0.02(+0.70%) |
Jun 11, 2008 | 3.169 | 3.219 | 3.121 | 3.137 | 962,819 | -0.16(-4.96%) |
Jun 10, 2008 | 3.326 | 3.339 | 3.295 | 3.301 | 768,438 | -0.05(-1.50%) |
Jun 09, 2008 | 3.402 | 3.402 | 3.326 | 3.351 | 817,437 | -0.04(-1.21%) |
Jun 06, 2008 | 3.402 | 3.405 | 3.348 | 3.392 | 664,121 | -0.02(-0.65%) |
Jun 05, 2008 | 3.408 | 3.424 | 3.395 | 3.414 | 619,008 | +0.00(+0.09%) |
Jun 04, 2008 | 3.417 | 3.427 | 3.408 | 3.411 | 525,829 | -0.02(-0.46%) |
Jun 03, 2008 | 3.417 | 3.436 | 3.414 | 3.427 | 362,264 | +0.00(+0.00%) |
Jun 02, 2008 | 3.433 | 3.433 | 3.411 | 3.427 | 542,894 | -0.00(-0.09%) |
May 30, 2008 | 3.424 | 3.439 | 3.411 | 3.430 | 350,015 | +0.00(+0.09%) |
May 29, 2008 | 3.414 | 3.443 | 3.402 | 3.427 | 416,041 | +0.01(+0.18%) |
May 28, 2008 | 3.430 | 3.443 | 3.402 | 3.421 | 393,223 | -0.01(-0.37%) |
May 27, 2008 | 3.380 | 3.436 | 3.376 | 3.433 | 669,474 | +0.04(+1.30%) |
May 26, 2008 | 3.373 | 3.398 | 3.373 | 3.389 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.373 | 3.398 | 3.373 | 3.389 | 393,324 | -0.00(-0.09%) |
May 22, 2008 | 3.414 | 3.417 | 3.383 | 3.392 | 384,187 | -0.02(-0.46%) |
May 21, 2008 | 3.417 | 3.424 | 3.386 | 3.408 | 668,795 | -0.02(-0.46%) |
May 20, 2008 | 3.414 | 3.433 | 3.389 | 3.424 | 912,785 | -0.01(-0.22%) |
May 19, 2008 | 3.417 | 3.436 | 3.414 | 3.431 | 502,039 | +0.00(+0.13%) |
May 16, 2008 | 3.386 | 3.427 | 3.383 | 3.427 | 420,610 | +0.04(+1.12%) |
May 15, 2008 | 3.376 | 3.405 | 3.373 | 3.389 | 337,048 | +0.01(+0.19%) |
May 14, 2008 | 3.351 | 3.389 | 3.351 | 3.383 | 462,291 | +0.03(+0.85%) |
May 13, 2008 | 3.386 | 3.392 | 3.351 | 3.354 | 421,334 | -0.03(-0.75%) |
May 12, 2008 | 3.364 | 3.402 | 3.358 | 3.380 | 584,394 | +0.02(+0.66%) |
May 09, 2008 | 3.332 | 3.364 | 3.329 | 3.358 | 321,230 | +0.01(+0.38%) |
May 08, 2008 | 3.313 | 3.373 | 3.313 | 3.345 | 484,605 | +0.03(+1.05%) |
May 07, 2008 | 3.345 | 3.367 | 3.310 | 3.310 | 546,907 | -0.05(-1.59%) |
May 06, 2008 | 3.348 | 3.364 | 3.326 | 3.364 | 618,039 | +0.01(+0.28%) |
May 05, 2008 | 3.348 | 3.365 | 3.339 | 3.354 | 409,133 | -0.01(-0.19%) |
May 02, 2008 | 3.354 | 3.383 | 3.354 | 3.361 | 522,778 | +0.00(+0.00%) |