Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 1.163 | 1.197 | 1.163 | 1.195 | 141,947 | +0.04(+3.89%) |
Mar 30, 2009 | 1.146 | 1.150 | 1.120 | 1.150 | 307,385 | -0.07(-6.03%) |
Mar 26, 2009 | 1.206 | 1.224 | 1.206 | 1.224 | 76,212 | +0.01(+0.85%) |
Mar 25, 2009 | 1.213 | 1.230 | 1.169 | 1.213 | 173,891 | +0.02(+1.40%) |
Mar 24, 2009 | 1.195 | 1.198 | 1.176 | 1.197 | 102,729 | -0.01(-1.23%) |
Mar 23, 2009 | 1.188 | 1.212 | 1.182 | 1.212 | 129,401 | +0.06(+5.53%) |
Mar 20, 2009 | 1.173 | 1.178 | 1.146 | 1.148 | 157,873 | -0.03(-2.38%) |
Mar 19, 2009 | 1.187 | 1.187 | 1.169 | 1.176 | 234,611 | -0.01(-0.75%) |
Mar 18, 2009 | 1.122 | 1.189 | 1.111 | 1.185 | 174,769 | +0.05(+4.57%) |
Mar 17, 2009 | 1.114 | 1.139 | 1.105 | 1.133 | 86,680 | +0.02(+1.67%) |
Mar 16, 2009 | 1.124 | 1.154 | 1.114 | 1.114 | 69,388 | +0.02(+1.53%) |
Mar 13, 2009 | 1.133 | 1.133 | 1.092 | 1.098 | 0 | -0.02(-2.16%) |
Mar 12, 2009 | 1.075 | 1.133 | 1.062 | 1.122 | 208,936 | +0.03(+2.56%) |
Mar 11, 2009 | 1.088 | 1.103 | 1.085 | 1.094 | 252,257 | +0.02(+2.09%) |
Mar 10, 2009 | 1.019 | 1.080 | 1.019 | 1.072 | 337,587 | +0.08(+8.22%) |
Mar 09, 2009 | 0.9875 | 1.010 | 0.9838 | 0.9901 | 334,732 | -0.02(-1.78%) |
Mar 06, 2009 | 1.057 | 1.057 | 0.9894 | 1.008 | 0 | -0.04(-3.91%) |
Mar 05, 2009 | 1.072 | 1.072 | 1.036 | 1.049 | 234,220 | -0.05(-4.75%) |
Mar 04, 2009 | 1.086 | 1.114 | 1.086 | 1.101 | 764,111 | +0.03(+2.61%) |
Mar 02, 2009 | 1.049 | 1.107 | 1.049 | 1.073 | 802,820 | -0.05(-4.17%) |
Feb 27, 2009 | 1.111 | 1.134 | 1.101 | 1.120 | 0 | -0.02(-2.12%) |
Feb 26, 2009 | 1.170 | 1.184 | 1.144 | 1.144 | 89,080 | +0.00(+0.33%) |
Feb 25, 2009 | 1.154 | 1.157 | 1.105 | 1.141 | 216,060 | -0.04(-3.32%) |
Feb 24, 2009 | 1.118 | 1.197 | 1.103 | 1.180 | 467,461 | +0.08(+7.30%) |
Feb 23, 2009 | 1.167 | 1.167 | 1.100 | 1.100 | 454,159 | -0.07(-6.06%) |
Feb 20, 2009 | 1.178 | 1.187 | 1.144 | 1.170 | 0 | -0.03(-2.79%) |
Feb 19, 2009 | 1.243 | 1.254 | 1.200 | 1.204 | 210,419 | -0.01(-0.92%) |
Feb 18, 2009 | 1.213 | 1.241 | 1.204 | 1.215 | 323,418 | -0.02(-1.81%) |
Feb 17, 2009 | 1.245 | 1.245 | 1.213 | 1.238 | 221,530 | -0.07(-5.42%) |
Feb 13, 2009 | 1.309 | 1.320 | 1.299 | 1.309 | 164,805 | -0.01(-0.43%) |
Feb 12, 2009 | 1.305 | 1.323 | 1.288 | 1.314 | 346,287 | -0.03(-2.22%) |
Feb 11, 2009 | 1.342 | 1.365 | 1.322 | 1.344 | 256,393 | +0.03(+2.13%) |
Feb 10, 2009 | 1.378 | 1.383 | 1.310 | 1.316 | 164,532 | -0.07(-5.24%) |
Feb 09, 2009 | 1.391 | 1.400 | 1.380 | 1.389 | 168,850 | -0.01(-0.67%) |
Feb 06, 2009 | 1.363 | 1.402 | 1.355 | 1.398 | 111,825 | +0.06(+4.61%) |
Feb 05, 2009 | 1.279 | 1.337 | 1.279 | 1.337 | 262,060 | +0.06(+4.37%) |
Feb 04, 2009 | 1.303 | 1.320 | 1.281 | 1.281 | 299,055 | -0.01(-1.01%) |
Feb 03, 2009 | 1.251 | 1.303 | 1.238 | 1.294 | 446,381 | +0.06(+5.00%) |
Feb 02, 2009 | 1.215 | 1.232 | 1.212 | 1.232 | 312,319 | -0.01(-1.05%) |
Jan 30, 2009 | 1.256 | 1.277 | 1.245 | 1.245 | 0 | -0.02(-1.33%) |
Jan 29, 2009 | 1.292 | 1.292 | 1.262 | 1.262 | 473,209 | -0.05(-4.11%) |
Jan 28, 2009 | 1.309 | 1.336 | 1.305 | 1.316 | 1,054,049 | +0.04(+3.37%) |
Jan 27, 2009 | 1.260 | 1.273 | 1.241 | 1.273 | 695,467 | +0.03(+2.09%) |
Jan 26, 2009 | 1.245 | 1.260 | 1.240 | 1.247 | 488,294 | +0.01(+0.75%) |
Jan 23, 2009 | 1.200 | 1.240 | 1.187 | 1.238 | 458,161 | -0.01(-0.45%) |
Jan 22, 2009 | 1.241 | 1.256 | 1.213 | 1.243 | 294,780 | -0.04(-3.20%) |
Jan 21, 2009 | 1.234 | 1.284 | 1.213 | 1.284 | 419,457 | +0.07(+5.52%) |
Jan 20, 2009 | 1.253 | 1.256 | 1.217 | 1.217 | 391,323 | -0.09(-6.99%) |
Jan 16, 2009 | 1.325 | 1.325 | 1.281 | 1.309 | 0 | +0.01(+0.86%) |
Jan 15, 2009 | 1.299 | 1.307 | 1.268 | 1.297 | 446,338 | +0.01(+0.43%) |
Jan 14, 2009 | 1.309 | 1.309 | 1.281 | 1.292 | 477,403 | -0.07(-4.94%) |
Jan 13, 2009 | 1.365 | 1.368 | 1.333 | 1.359 | 883,051 | -0.03(-2.15%) |
Jan 12, 2009 | 1.434 | 1.434 | 1.387 | 1.389 | 331,995 | -0.05(-3.50%) |
Jan 09, 2009 | 1.508 | 1.523 | 1.439 | 1.439 | 542,495 | -0.08(-5.28%) |
Jan 08, 2009 | 1.512 | 1.529 | 1.505 | 1.520 | 598,689 | -0.01(-0.42%) |
Jan 07, 2009 | 1.523 | 1.555 | 1.512 | 1.526 | 281,725 | -0.04(-2.57%) |
Jan 06, 2009 | 1.559 | 1.583 | 1.540 | 1.566 | 564,630 | +0.02(+1.26%) |
Jan 05, 2009 | 1.553 | 1.568 | 1.521 | 1.547 | 385,644 | -0.03(-2.06%) |
Jan 02, 2009 | 1.497 | 1.585 | 1.497 | 1.579 | 0 | +0.08(+5.62%) |
Jan 01, 2009 | 1.482 | 1.501 | 1.460 | 1.495 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.482 | 1.501 | 1.460 | 1.495 | 486,810 | +0.01(+0.50%) |
Dec 30, 2008 | 1.409 | 1.488 | 1.406 | 1.488 | 735,050 | +0.10(+7.41%) |
Dec 29, 2008 | 1.387 | 1.400 | 1.374 | 1.385 | 265,992 | +0.02(+1.37%) |
Dec 26, 2008 | 1.325 | 1.385 | 1.312 | 1.366 | 0 | +0.04(+3.39%) |
Dec 24, 2008 | 1.309 | 1.322 | 1.309 | 1.322 | 96,569 | +0.01(+1.14%) |
Dec 23, 2008 | 1.318 | 1.325 | 1.307 | 1.307 | 185,494 | +0.02(+1.60%) |
Dec 22, 2008 | 1.309 | 1.309 | 1.284 | 1.286 | 192,929 | -0.03(-2.20%) |
Dec 19, 2008 | 1.288 | 1.323 | 1.288 | 1.315 | 398,340 | +0.04(+2.85%) |
Dec 18, 2008 | 1.288 | 1.305 | 1.271 | 1.279 | 484,271 | +0.02(+1.48%) |
Dec 17, 2008 | 1.247 | 1.281 | 1.245 | 1.260 | 355,431 | +0.01(+0.45%) |
Dec 16, 2008 | 1.215 | 1.254 | 1.213 | 1.254 | 634,222 | +0.07(+5.83%) |
Dec 15, 2008 | 1.213 | 1.213 | 1.185 | 1.185 | 434,875 | +0.01(+0.95%) |
Dec 12, 2008 | 1.141 | 1.185 | 1.141 | 1.174 | 0 | +0.00(+0.32%) |
Dec 11, 2008 | 1.208 | 1.213 | 1.169 | 1.170 | 158,682 | -0.05(-4.13%) |
Dec 10, 2008 | 1.221 | 1.225 | 1.197 | 1.221 | 356,492 | +0.03(+2.51%) |
Dec 09, 2008 | 1.212 | 1.230 | 1.191 | 1.191 | 388,703 | -0.02(-1.85%) |
Dec 08, 2008 | 1.210 | 1.225 | 1.187 | 1.213 | 633,150 | +0.06(+5.01%) |
Dec 05, 2008 | 1.152 | 1.163 | 1.124 | 1.156 | 0 | -0.01(-0.64%) |
Dec 04, 2008 | 1.185 | 1.191 | 1.146 | 1.163 | 326,708 | -0.04(-3.56%) |
Dec 03, 2008 | 1.182 | 1.206 | 1.159 | 1.206 | 480,708 | +0.02(+1.57%) |
Dec 02, 2008 | 1.184 | 1.195 | 1.163 | 1.187 | 497,626 | +0.04(+3.25%) |
Dec 01, 2008 | 1.185 | 1.189 | 1.150 | 1.150 | 405,840 | -0.07(-5.95%) |
Nov 28, 2008 | 1.212 | 1.232 | 1.206 | 1.223 | 127,955 | +0.02(+1.55%) |
Nov 26, 2008 | 1.154 | 1.204 | 1.133 | 1.204 | 391,869 | +0.04(+3.50%) |
Nov 25, 2008 | 1.221 | 1.221 | 1.142 | 1.163 | 468,698 | -0.03(-2.47%) |
Nov 24, 2008 | 1.185 | 1.226 | 1.150 | 1.193 | 567,314 | +0.07(+6.50%) |
Nov 21, 2008 | 1.055 | 1.120 | 1.016 | 1.120 | 645,128 | +0.09(+9.09%) |
Nov 20, 2008 | 1.139 | 1.139 | 1.027 | 1.027 | 359,840 | -0.13(-10.86%) |
Nov 19, 2008 | 1.230 | 1.230 | 1.146 | 1.152 | 176,842 | -0.08(-6.37%) |
Nov 18, 2008 | 1.223 | 1.254 | 1.187 | 1.230 | 333,104 | -0.02(-1.64%) |
Nov 17, 2008 | 1.260 | 1.269 | 1.232 | 1.251 | 143,935 | -0.04(-2.90%) |
Nov 14, 2008 | 1.284 | 1.299 | 1.264 | 1.288 | 0 | -0.05(-4.03%) |
Nov 13, 2008 | 1.292 | 1.342 | 1.223 | 1.342 | 265,789 | +0.09(+7.31%) |
Nov 12, 2008 | 1.282 | 1.282 | 1.251 | 1.251 | 263,464 | -0.06(-4.56%) |
Nov 11, 2008 | 1.355 | 1.359 | 1.310 | 1.310 | 118,061 | -0.10(-6.90%) |
Nov 10, 2008 | 1.493 | 1.506 | 1.408 | 1.408 | 206,241 | -0.04(-2.46%) |
Nov 07, 2008 | 1.402 | 1.456 | 1.402 | 1.443 | 0 | +0.07(+5.17%) |
Nov 06, 2008 | 1.443 | 1.460 | 1.372 | 1.372 | 233,663 | -0.10(-6.61%) |
Nov 05, 2008 | 1.497 | 1.503 | 1.462 | 1.469 | 232,351 | -0.07(-4.26%) |
Nov 04, 2008 | 1.460 | 1.534 | 1.460 | 1.534 | 350,878 | +0.13(+9.16%) |
Nov 03, 2008 | 1.381 | 1.413 | 1.381 | 1.406 | 631,581 | +0.02(+1.35%) |
Oct 31, 2008 | 1.316 | 1.389 | 1.316 | 1.387 | 0 | +0.03(+2.06%) |
Oct 30, 2008 | 1.335 | 1.359 | 1.331 | 1.359 | 635,132 | +0.08(+6.59%) |
Oct 29, 2008 | 1.232 | 1.305 | 1.225 | 1.275 | 822,968 | +0.03(+2.55%) |
Oct 28, 2008 | 1.234 | 1.251 | 1.169 | 1.243 | 876,328 | +0.09(+8.12%) |
Oct 27, 2008 | 1.193 | 1.206 | 1.148 | 1.150 | 561,823 | -0.06(-4.79%) |
Oct 24, 2008 | 1.167 | 1.238 | 1.142 | 1.208 | 334,432 | -0.10(-7.97%) |
Oct 23, 2008 | 1.340 | 1.340 | 1.251 | 1.312 | 907,703 | -0.01(-0.57%) |
Oct 22, 2008 | 1.353 | 1.357 | 1.307 | 1.320 | 197,825 | -0.11(-7.70%) |
Oct 21, 2008 | 1.447 | 1.471 | 1.430 | 1.430 | 488,122 | -0.04(-3.04%) |
Oct 20, 2008 | 1.419 | 1.475 | 1.415 | 1.475 | 528,133 | +0.06(+4.50%) |
Oct 17, 2008 | 1.355 | 1.432 | 1.355 | 1.411 | 0 | -0.00(-0.13%) |
Oct 16, 2008 | 1.428 | 1.439 | 1.338 | 1.413 | 739,710 | +0.03(+1.88%) |
Oct 15, 2008 | 1.488 | 1.488 | 1.387 | 1.387 | 248,196 | -0.13(-8.50%) |
Oct 14, 2008 | 1.589 | 1.618 | 1.512 | 1.516 | 357,242 | +0.02(+1.50%) |
Oct 13, 2008 | 1.348 | 1.493 | 1.324 | 1.493 | 1,653,087 | +0.27(+21.95%) |
Oct 10, 2008 | 1.226 | 1.268 | 1.113 | 1.225 | 0 | -0.10(-7.21%) |
Oct 09, 2008 | 1.402 | 1.419 | 1.294 | 1.320 | 596,493 | -0.01(-0.98%) |
Oct 08, 2008 | 1.467 | 1.493 | 1.327 | 1.333 | 789,980 | -0.16(-10.86%) |
Oct 07, 2008 | 1.609 | 1.660 | 1.488 | 1.495 | 358,265 | -0.11(-6.86%) |
Oct 06, 2008 | 1.701 | 1.701 | 1.567 | 1.605 | 837,538 | -0.20(-11.07%) |
Oct 03, 2008 | 1.857 | 1.870 | 1.773 | 1.805 | 0 | -0.02(-1.23%) |
Oct 02, 2008 | 1.898 | 1.898 | 1.820 | 1.828 | 404,345 | -0.12(-5.96%) |
Oct 01, 2008 | 1.979 | 1.979 | 1.943 | 1.943 | 105,108 | -0.05(-2.71%) |
Sep 30, 2008 | 1.984 | 1.997 | 1.971 | 1.997 | 279,245 | +0.06(+3.18%) |
Sep 29, 2008 | 2.141 | 2.141 | 1.932 | 1.936 | 239,749 | -0.27(-12.05%) |
Sep 26, 2008 | 2.193 | 2.201 | 2.162 | 2.201 | 0 | -0.05(-2.16%) |
Sep 25, 2008 | 2.242 | 2.262 | 2.235 | 2.249 | 595,202 | +0.02(+0.92%) |
Sep 24, 2008 | 2.244 | 2.244 | 2.223 | 2.229 | 224,074 | -0.01(-0.58%) |
Sep 23, 2008 | 2.242 | 2.255 | 2.242 | 2.242 | 134,448 | +0.00(+0.08%) |
Sep 22, 2008 | 2.249 | 2.261 | 2.240 | 2.240 | 183,458 | -0.02(-0.74%) |
Sep 19, 2008 | 2.253 | 2.278 | 2.240 | 2.257 | 0 | +0.05(+2.46%) |
Sep 18, 2008 | 2.178 | 2.203 | 2.124 | 2.203 | 363,585 | +0.08(+3.66%) |
Sep 17, 2008 | 2.221 | 2.221 | 2.117 | 2.125 | 141,438 | -0.10(-4.67%) |
Sep 16, 2008 | 2.341 | 2.341 | 2.195 | 2.229 | 258,567 | -0.07(-3.01%) |
Sep 15, 2008 | 2.333 | 2.333 | 2.261 | 2.298 | 332,418 | -0.13(-5.38%) |
Sep 12, 2008 | 2.417 | 2.429 | 2.417 | 2.429 | 0 | +0.03(+1.24%) |
Sep 11, 2008 | 2.380 | 2.399 | 2.348 | 2.399 | 366,702 | -0.05(-1.91%) |
Sep 10, 2008 | 2.430 | 2.449 | 2.430 | 2.445 | 195,666 | +0.00(+0.00%) |
Sep 09, 2008 | 2.447 | 2.457 | 2.412 | 2.445 | 524,341 | -0.04(-1.43%) |
Sep 08, 2008 | 2.526 | 2.563 | 2.464 | 2.481 | 253,280 | -0.03(-1.19%) |
Sep 05, 2008 | 2.518 | 2.529 | 2.479 | 2.511 | 0 | -0.04(-1.75%) |
Sep 04, 2008 | 2.595 | 2.613 | 2.544 | 2.556 | 459,388 | -0.10(-3.93%) |
Sep 03, 2008 | 2.651 | 2.664 | 2.625 | 2.660 | 486,687 | -0.02(-0.70%) |
Sep 02, 2008 | 2.697 | 2.697 | 2.679 | 2.679 | 81,682 | +0.01(+0.35%) |
Aug 29, 2008 | 2.692 | 2.692 | 2.651 | 2.669 | 0 | -0.02(-0.69%) |
Aug 28, 2008 | 2.669 | 2.688 | 2.664 | 2.688 | 536,099 | +0.06(+2.27%) |
Aug 27, 2008 | 2.613 | 2.634 | 2.608 | 2.628 | 292,573 | +0.02(+0.93%) |
Aug 26, 2008 | 2.554 | 2.606 | 2.554 | 2.604 | 445,187 | +0.03(+1.09%) |
Aug 25, 2008 | 2.574 | 2.587 | 2.574 | 2.576 | 100,619 | -0.01(-0.29%) |
Aug 22, 2008 | 2.580 | 2.600 | 2.571 | 2.584 | 0 | +0.02(+0.87%) |
Aug 21, 2008 | 2.542 | 2.580 | 2.542 | 2.561 | 223,881 | +0.01(+0.37%) |
Aug 20, 2008 | 2.550 | 2.557 | 2.526 | 2.552 | 375,959 | +0.03(+1.18%) |
Aug 19, 2008 | 2.544 | 2.544 | 2.522 | 2.522 | 216,505 | -0.04(-1.46%) |
Aug 18, 2008 | 2.572 | 2.578 | 2.544 | 2.559 | 250,596 | -0.01(-0.29%) |
Aug 15, 2008 | 2.567 | 2.580 | 2.559 | 2.567 | 0 | -0.03(-1.29%) |
Aug 14, 2008 | 2.576 | 2.600 | 2.576 | 2.600 | 41,757 | +0.02(+0.80%) |
Aug 13, 2008 | 2.585 | 2.604 | 2.578 | 2.580 | 101,427 | -0.06(-2.26%) |
Aug 12, 2008 | 2.679 | 2.688 | 2.634 | 2.640 | 241,806 | -0.05(-1.81%) |
Aug 11, 2008 | 2.696 | 2.703 | 2.684 | 2.688 | 111,723 | -0.02(-0.89%) |
Aug 08, 2008 | 2.688 | 2.712 | 2.676 | 2.712 | 290,120 | -0.01(-0.28%) |
Aug 07, 2008 | 2.724 | 2.737 | 2.703 | 2.720 | 127,028 | +0.00(+0.14%) |
Aug 06, 2008 | 2.705 | 2.716 | 2.679 | 2.716 | 309,255 | -0.03(-1.02%) |
Aug 05, 2008 | 2.725 | 2.744 | 2.714 | 2.744 | 365,663 | +0.05(+1.80%) |
Aug 04, 2008 | 2.744 | 2.746 | 2.696 | 2.696 | 153,791 | -0.01(-0.55%) |
Aug 01, 2008 | 2.731 | 2.731 | 2.709 | 2.711 | 154,488 | -0.01(-0.27%) |
Jul 31, 2008 | 2.718 | 2.763 | 2.718 | 2.718 | 198,072 | +0.00(+0.00%) |
Jul 30, 2008 | 2.688 | 2.720 | 2.688 | 2.718 | 242,282 | +0.03(+0.97%) |
Jul 29, 2008 | 2.692 | 2.697 | 2.664 | 2.692 | 368,802 | -0.01(-0.21%) |
Jul 28, 2008 | 2.716 | 2.732 | 2.660 | 2.697 | 177,582 | -0.06(-2.03%) |
Jul 25, 2008 | 2.733 | 2.753 | 2.720 | 2.753 | 167,136 | +0.02(+0.61%) |
Jul 24, 2008 | 2.826 | 2.826 | 2.725 | 2.737 | 234,413 | -0.11(-3.81%) |
Jul 23, 2008 | 2.851 | 2.860 | 2.823 | 2.845 | 222,006 | +0.01(+0.33%) |
Jul 22, 2008 | 2.783 | 2.836 | 2.781 | 2.836 | 365,476 | +0.00(+0.07%) |
Jul 21, 2008 | 2.851 | 2.856 | 2.813 | 2.834 | 324,549 | -0.00(-0.13%) |
Jul 18, 2008 | 2.832 | 2.837 | 2.798 | 2.837 | 458,359 | +0.00(+0.00%) |
Jul 17, 2008 | 2.795 | 2.841 | 2.770 | 2.837 | 819,587 | +0.04(+1.47%) |
Jul 16, 2008 | 2.714 | 2.796 | 2.681 | 2.796 | 294,995 | +0.05(+1.97%) |
Jul 15, 2008 | 2.731 | 2.768 | 2.716 | 2.742 | 241,409 | -0.08(-2.72%) |
Jul 14, 2008 | 2.862 | 2.862 | 2.811 | 2.819 | 106,881 | -0.00(-0.13%) |
Jul 11, 2008 | 2.847 | 2.853 | 2.815 | 2.823 | 182,387 | -0.07(-2.45%) |
Jul 10, 2008 | 2.890 | 2.893 | 2.852 | 2.893 | 142,708 | +0.04(+1.44%) |
Jul 09, 2008 | 2.865 | 2.873 | 2.849 | 2.852 | 140,887 | +0.02(+0.71%) |
Jul 08, 2008 | 2.854 | 2.854 | 2.791 | 2.832 | 225,526 | -0.01(-0.31%) |
Jul 07, 2008 | 2.836 | 2.871 | 2.836 | 2.841 | 411,786 | -0.03(-1.17%) |
Jul 04, 2008 | 2.931 | 2.931 | 2.875 | 2.875 | 186,431 | +0.00(+0.00%) |
Jul 03, 2008 | 2.931 | 2.931 | 2.875 | 2.875 | 186,431 | -0.07(-2.35%) |
Jul 02, 2008 | 3.009 | 3.013 | 2.940 | 2.944 | 202,218 | -0.06(-1.87%) |
Jul 01, 2008 | 2.972 | 3.005 | 2.963 | 3.000 | 281,200 | -0.05(-1.53%) |
Jun 30, 2008 | 3.052 | 3.076 | 3.041 | 3.047 | 340,250 | -0.02(-0.73%) |
Jun 27, 2008 | 3.099 | 3.104 | 3.061 | 3.069 | 177,715 | -0.01(-0.36%) |
Jun 26, 2008 | 3.088 | 3.097 | 3.073 | 3.080 | 168,710 | -0.06(-1.84%) |
Jun 25, 2008 | 3.088 | 3.140 | 3.088 | 3.138 | 315,635 | +0.04(+1.27%) |
Jun 24, 2008 | 3.071 | 3.104 | 3.047 | 3.099 | 503,872 | -0.03(-0.95%) |
Jun 23, 2008 | 3.160 | 3.160 | 3.110 | 3.129 | 431,843 | +0.00(+0.00%) |
Jun 20, 2008 | 3.159 | 3.160 | 3.123 | 3.129 | 294,679 | -0.05(-1.47%) |
Jun 19, 2008 | 3.170 | 3.185 | 3.160 | 3.175 | 347,396 | -0.01(-0.18%) |
Jun 18, 2008 | 3.179 | 3.190 | 3.170 | 3.181 | 178,005 | -0.03(-0.99%) |
Jun 17, 2008 | 3.237 | 3.237 | 3.211 | 3.213 | 210,414 | +0.04(+1.12%) |
Jun 16, 2008 | 3.159 | 3.177 | 3.144 | 3.177 | 169,032 | +0.02(+0.71%) |
Jun 13, 2008 | 3.149 | 3.159 | 3.131 | 3.155 | 53,863 | +0.02(+0.78%) |
Jun 12, 2008 | 3.121 | 3.155 | 3.117 | 3.131 | 310,765 | -0.01(-0.18%) |
Jun 11, 2008 | 3.164 | 3.164 | 3.129 | 3.136 | 91,437 | -0.04(-1.23%) |
Jun 10, 2008 | 3.183 | 3.205 | 3.155 | 3.175 | 256,243 | -0.05(-1.51%) |
Jun 09, 2008 | 3.250 | 3.267 | 3.211 | 3.224 | 172,525 | -0.01(-0.23%) |
Jun 06, 2008 | 3.248 | 3.252 | 3.229 | 3.231 | 316,310 | -0.04(-1.37%) |
Jun 05, 2008 | 3.228 | 3.276 | 3.228 | 3.276 | 148,509 | +0.07(+2.15%) |
Jun 04, 2008 | 3.209 | 3.222 | 3.207 | 3.207 | 153,979 | +0.00(+0.00%) |
Jun 03, 2008 | 3.250 | 3.254 | 3.205 | 3.207 | 310,498 | -0.01(-0.23%) |
Jun 02, 2008 | 3.218 | 3.220 | 3.209 | 3.215 | 88,635 | -0.03(-0.81%) |
May 30, 2008 | 3.231 | 3.246 | 3.231 | 3.241 | 181,637 | +0.02(+0.52%) |
May 29, 2008 | 3.207 | 3.226 | 3.205 | 3.224 | 110,941 | -0.01(-0.23%) |
May 28, 2008 | 3.231 | 3.235 | 3.218 | 3.231 | 96,960 | +0.01(+0.35%) |
May 27, 2008 | 3.235 | 3.244 | 3.205 | 3.220 | 562,600 | -0.03(-1.03%) |
May 26, 2008 | 3.285 | 3.285 | 3.215 | 3.254 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.285 | 3.285 | 3.215 | 3.254 | 522,937 | -0.03(-1.02%) |
May 22, 2008 | 3.276 | 3.295 | 3.276 | 3.287 | 166,396 | +0.02(+0.63%) |
May 21, 2008 | 3.293 | 3.293 | 3.261 | 3.267 | 299,259 | -0.03(-0.79%) |
May 20, 2008 | 3.310 | 3.313 | 3.280 | 3.293 | 426,662 | -0.03(-0.84%) |
May 19, 2008 | 3.295 | 3.327 | 3.295 | 3.321 | 226,351 | +0.03(+0.85%) |
May 16, 2008 | 3.280 | 3.295 | 3.261 | 3.293 | 163,300 | +0.04(+1.38%) |
May 15, 2008 | 3.233 | 3.252 | 3.201 | 3.248 | 360,012 | +0.04(+1.40%) |
May 14, 2008 | 3.187 | 3.218 | 3.185 | 3.203 | 594,404 | +0.04(+1.12%) |
May 13, 2008 | 3.155 | 3.168 | 3.133 | 3.168 | 114,691 | +0.01(+0.18%) |
May 12, 2008 | 3.159 | 3.170 | 3.138 | 3.162 | 107,277 | +0.03(+0.95%) |
May 09, 2008 | 3.123 | 3.149 | 3.121 | 3.132 | 166,064 | -0.02(-0.77%) |
May 08, 2008 | 3.155 | 3.170 | 3.144 | 3.157 | 103,356 | +0.04(+1.20%) |
May 07, 2008 | 3.142 | 3.142 | 3.116 | 3.119 | 317,526 | -0.03(-0.95%) |
May 06, 2008 | 3.129 | 3.151 | 3.121 | 3.149 | 109,109 | +0.01(+0.48%) |
May 05, 2008 | 3.136 | 3.153 | 3.121 | 3.134 | 174,292 | +0.02(+0.54%) |
May 02, 2008 | 3.136 | 3.145 | 3.116 | 3.117 | 253,537 | -0.02(-0.60%) |
May 01, 2008 | 3.080 | 3.136 | 3.080 | 3.136 | 321,886 | +0.03(+0.84%) |
Apr 30, 2008 | 3.091 | 3.132 | 3.091 | 3.110 | 321,286 | +0.02(+0.73%) |
Apr 29, 2008 | 3.088 | 3.104 | 3.075 | 3.088 | 322,626 | -0.01(-0.24%) |
Apr 28, 2008 | 3.104 | 3.112 | 3.093 | 3.095 | 184,819 | -0.00(-0.12%) |
Apr 25, 2008 | 3.099 | 3.104 | 3.088 | 3.099 | 318,222 | +0.01(+0.30%) |
Apr 24, 2008 | 3.099 | 3.101 | 3.054 | 3.089 | 342,843 | -0.01(-0.33%) |
Apr 23, 2008 | 3.063 | 3.113 | 3.063 | 3.100 | 113,566 | +0.03(+0.88%) |
Apr 22, 2008 | 3.080 | 3.089 | 3.054 | 3.073 | 343,978 | -0.02(-0.54%) |
Apr 21, 2008 | 3.061 | 3.089 | 3.061 | 3.089 | 317,129 | +0.01(+0.46%) |
Apr 18, 2008 | 3.061 | 3.080 | 3.041 | 3.075 | 214,555 | +0.04(+1.45%) |
Apr 17, 2008 | 3.009 | 3.041 | 2.996 | 3.032 | 1,184,437 | -0.02(-0.79%) |
Apr 16, 2008 | 3.017 | 3.063 | 3.002 | 3.056 | 280,118 | +0.09(+3.15%) |
Apr 15, 2008 | 2.948 | 2.970 | 2.948 | 2.963 | 285,320 | +0.03(+1.15%) |
Apr 14, 2008 | 2.925 | 2.949 | 2.916 | 2.929 | 157,734 | +0.01(+0.51%) |
Apr 11, 2008 | 2.942 | 2.955 | 2.914 | 2.914 | 273,470 | -0.05(-1.70%) |
Apr 10, 2008 | 2.938 | 2.972 | 2.933 | 2.964 | 480,221 | +0.01(+0.51%) |
Apr 09, 2008 | 2.979 | 2.985 | 2.949 | 2.949 | 173,028 | -0.03(-1.00%) |
Apr 08, 2008 | 2.970 | 2.981 | 2.966 | 2.979 | 416,232 | -0.02(-0.56%) |
Apr 07, 2008 | 2.994 | 3.011 | 2.976 | 2.996 | 624,156 | +0.03(+1.07%) |
Apr 04, 2008 | 2.961 | 2.976 | 2.942 | 2.964 | 458,574 | +0.01(+0.38%) |
Apr 03, 2008 | 2.940 | 2.966 | 2.927 | 2.953 | 179,456 | -0.02(-0.63%) |
Apr 02, 2008 | 2.964 | 2.972 | 2.955 | 2.972 | 239,508 | +0.00(+0.13%) |