Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.369 | 2.408 | 2.358 | 2.358 | 78,452 | -0.02(-0.72%) |
Jan 29, 2009 | 2.335 | 2.432 | 2.324 | 2.375 | 94,349 | -0.01(-0.24%) |
Jan 28, 2009 | 2.369 | 2.409 | 2.318 | 2.381 | 62,566 | +0.06(+2.45%) |
Jan 27, 2009 | 2.278 | 2.392 | 2.182 | 2.324 | 82,862 | +0.06(+2.51%) |
Jan 26, 2009 | 2.381 | 2.403 | 2.244 | 2.267 | 70,030 | -0.10(-4.32%) |
Jan 23, 2009 | 2.165 | 2.398 | 2.165 | 2.369 | 100,263 | +0.14(+6.11%) |
Jan 22, 2009 | 2.352 | 2.352 | 2.171 | 2.233 | 58,927 | -0.18(-7.53%) |
Jan 21, 2009 | 2.261 | 2.426 | 2.131 | 2.415 | 96,629 | +0.26(+12.14%) |
Jan 20, 2009 | 2.409 | 2.540 | 2.153 | 2.153 | 123,653 | -0.33(-13.27%) |
Jan 16, 2009 | 2.398 | 2.483 | 2.313 | 2.483 | 83,246 | +0.11(+4.80%) |
Jan 15, 2009 | 2.256 | 2.426 | 2.256 | 2.369 | 96,859 | +0.11(+5.04%) |
Jan 14, 2009 | 2.392 | 2.409 | 2.233 | 2.256 | 67,030 | -0.18(-7.46%) |
Jan 13, 2009 | 2.432 | 2.517 | 2.432 | 2.438 | 38,765 | -0.01(-0.23%) |
Jan 12, 2009 | 2.506 | 2.631 | 2.392 | 2.443 | 59,127 | -0.07(-2.71%) |
Jan 09, 2009 | 2.722 | 2.722 | 2.511 | 2.511 | 74,608 | -0.22(-7.92%) |
Jan 08, 2009 | 2.619 | 2.733 | 2.619 | 2.727 | 37,253 | +0.10(+3.67%) |
Jan 07, 2009 | 2.671 | 2.705 | 2.500 | 2.631 | 40,891 | -0.10(-3.54%) |
Jan 06, 2009 | 2.682 | 2.727 | 2.540 | 2.727 | 81,447 | +0.06(+2.35%) |
Jan 05, 2009 | 2.722 | 2.756 | 2.608 | 2.665 | 67,021 | -0.01(-0.21%) |
Jan 02, 2009 | 2.676 | 2.750 | 2.347 | 2.671 | 67,621 | +0.00(+0.00%) |
Dec 31, 2008 | 2.386 | 2.716 | 2.375 | 2.671 | 162,275 | +0.30(+12.44%) |
Dec 30, 2008 | 2.335 | 2.398 | 2.233 | 2.375 | 115,399 | +0.06(+2.70%) |
Dec 29, 2008 | 2.415 | 2.415 | 2.273 | 2.313 | 91,924 | -0.10(-4.24%) |
Dec 26, 2008 | 2.421 | 2.494 | 2.284 | 2.415 | 60,986 | +0.00(+0.00%) |
Dec 24, 2008 | 2.466 | 2.466 | 2.369 | 2.415 | 32,177 | -0.06(-2.30%) |
Dec 23, 2008 | 2.557 | 2.557 | 2.392 | 2.472 | 65,572 | -0.07(-2.90%) |
Dec 22, 2008 | 2.534 | 2.642 | 2.392 | 2.546 | 114,732 | +0.02(+0.90%) |
Dec 19, 2008 | 2.676 | 2.756 | 2.511 | 2.523 | 402,861 | -0.03(-1.33%) |
Dec 18, 2008 | 2.500 | 2.608 | 2.364 | 2.557 | 119,519 | +0.08(+3.21%) |
Dec 17, 2008 | 2.534 | 2.580 | 2.216 | 2.477 | 176,825 | -0.09(-3.54%) |
Dec 16, 2008 | 2.381 | 2.574 | 2.108 | 2.568 | 235,110 | +0.22(+9.44%) |
Dec 15, 2008 | 2.403 | 2.489 | 2.278 | 2.347 | 70,222 | -0.05(-1.90%) |
Dec 12, 2008 | 2.199 | 2.426 | 2.193 | 2.392 | 121,854 | +0.15(+6.58%) |
Dec 11, 2008 | 2.307 | 2.426 | 2.222 | 2.244 | 74,309 | -0.08(-3.42%) |
Dec 10, 2008 | 2.432 | 2.551 | 2.267 | 2.324 | 82,889 | -0.08(-3.31%) |
Dec 09, 2008 | 2.500 | 2.636 | 2.386 | 2.403 | 118,164 | -0.13(-5.16%) |
Dec 08, 2008 | 2.381 | 2.602 | 2.284 | 2.534 | 292,437 | +0.18(+7.73%) |
Dec 05, 2008 | 1.852 | 2.494 | 1.830 | 2.352 | 364,467 | +0.48(+25.84%) |
Dec 04, 2008 | 2.119 | 2.216 | 1.710 | 1.869 | 306,842 | -0.35(-15.86%) |
Dec 03, 2008 | 2.102 | 2.256 | 1.909 | 2.222 | 147,903 | +0.24(+12.03%) |
Dec 02, 2008 | 1.733 | 1.983 | 1.705 | 1.983 | 198,189 | +0.32(+19.52%) |
Dec 01, 2008 | 2.290 | 2.307 | 1.659 | 1.659 | 179,088 | -0.65(-28.26%) |
Nov 28, 2008 | 2.267 | 2.324 | 1.943 | 2.313 | 40,303 | +0.04(+1.75%) |
Nov 26, 2008 | 1.926 | 2.273 | 1.881 | 2.273 | 174,115 | +0.31(+15.61%) |
Nov 25, 2008 | 2.040 | 2.074 | 1.784 | 1.966 | 149,723 | -0.05(-2.54%) |
Nov 24, 2008 | 2.074 | 2.136 | 1.773 | 2.017 | 178,066 | -0.02(-0.84%) |
Nov 21, 2008 | 1.915 | 2.063 | 1.659 | 2.034 | 214,358 | +0.14(+7.51%) |
Nov 20, 2008 | 1.989 | 2.165 | 1.847 | 1.892 | 224,235 | -0.09(-4.31%) |
Nov 19, 2008 | 2.199 | 2.199 | 1.966 | 1.977 | 127,044 | -0.23(-10.31%) |
Nov 18, 2008 | 2.318 | 2.341 | 2.153 | 2.205 | 95,654 | -0.10(-4.43%) |
Nov 17, 2008 | 2.193 | 2.557 | 2.131 | 2.307 | 345,442 | +0.10(+4.37%) |
Nov 14, 2008 | 2.313 | 2.313 | 2.171 | 2.210 | 109,043 | -0.16(-6.71%) |
Nov 13, 2008 | 2.131 | 2.369 | 1.994 | 2.369 | 206,458 | +0.22(+10.32%) |
Nov 12, 2008 | 2.330 | 2.352 | 2.131 | 2.148 | 113,933 | -0.19(-8.03%) |
Nov 11, 2008 | 2.489 | 2.608 | 2.324 | 2.335 | 102,243 | -0.18(-7.22%) |
Nov 10, 2008 | 2.653 | 2.688 | 2.443 | 2.517 | 81,540 | -0.08(-3.06%) |
Nov 07, 2008 | 2.483 | 2.727 | 2.432 | 2.597 | 117,995 | +0.14(+5.54%) |
Nov 06, 2008 | 2.591 | 2.597 | 2.460 | 2.460 | 80,599 | -0.15(-5.66%) |
Nov 05, 2008 | 2.727 | 2.739 | 2.585 | 2.608 | 146,161 | -0.15(-5.36%) |
Nov 04, 2008 | 2.744 | 2.756 | 2.574 | 2.756 | 130,661 | +0.06(+2.11%) |
Nov 03, 2008 | 2.574 | 2.705 | 2.449 | 2.699 | 104,478 | +0.11(+4.40%) |
Oct 31, 2008 | 2.307 | 2.591 | 2.222 | 2.585 | 169,850 | +0.23(+9.90%) |
Oct 30, 2008 | 2.290 | 2.517 | 2.250 | 2.352 | 106,433 | +0.12(+5.61%) |
Oct 29, 2008 | 2.426 | 2.477 | 2.222 | 2.227 | 121,488 | -0.18(-7.55%) |
Oct 28, 2008 | 2.330 | 2.415 | 2.136 | 2.409 | 138,504 | +0.14(+6.00%) |
Oct 27, 2008 | 2.358 | 2.500 | 2.273 | 2.273 | 104,966 | -0.11(-4.76%) |
Oct 24, 2008 | 2.171 | 2.398 | 2.045 | 2.386 | 152,620 | +0.06(+2.44%) |
Oct 23, 2008 | 2.392 | 2.443 | 2.068 | 2.330 | 158,315 | -0.07(-2.84%) |
Oct 22, 2008 | 2.506 | 2.506 | 2.381 | 2.398 | 140,103 | -0.14(-5.38%) |
Oct 21, 2008 | 2.636 | 2.722 | 2.534 | 2.534 | 113,016 | -0.16(-5.91%) |
Oct 20, 2008 | 2.699 | 2.813 | 2.517 | 2.693 | 87,148 | +0.04(+1.50%) |
Oct 17, 2008 | 2.739 | 2.886 | 2.409 | 2.653 | 225,337 | -0.25(-8.61%) |
Oct 16, 2008 | 2.330 | 2.903 | 2.330 | 2.903 | 190,178 | +0.56(+24.03%) |
Oct 15, 2008 | 2.648 | 2.739 | 2.273 | 2.341 | 348,091 | -0.34(-12.53%) |
Oct 14, 2008 | 2.869 | 2.886 | 2.585 | 2.676 | 119,232 | -0.18(-6.18%) |
Oct 13, 2008 | 2.653 | 2.921 | 2.375 | 2.852 | 226,342 | +0.22(+8.19%) |
Oct 10, 2008 | 1.955 | 2.636 | 1.943 | 2.636 | 344,052 | +0.62(+30.70%) |
Oct 09, 2008 | 2.307 | 2.409 | 1.989 | 2.017 | 204,705 | -0.27(-11.91%) |
Oct 08, 2008 | 2.335 | 2.472 | 2.273 | 2.290 | 202,939 | -0.16(-6.50%) |
Oct 07, 2008 | 2.500 | 2.563 | 2.403 | 2.449 | 213,126 | -0.05(-1.82%) |
Oct 06, 2008 | 2.665 | 2.705 | 2.273 | 2.494 | 313,402 | -0.19(-7.19%) |
Oct 03, 2008 | 2.778 | 3.023 | 2.688 | 2.688 | 164,241 | -0.05(-1.66%) |
Oct 02, 2008 | 2.898 | 3.063 | 2.727 | 2.733 | 226,220 | -0.16(-5.50%) |
Oct 01, 2008 | 3.063 | 3.063 | 2.881 | 2.892 | 66,957 | -0.20(-6.61%) |
Sep 30, 2008 | 2.869 | 3.159 | 2.841 | 3.097 | 131,803 | +0.26(+9.22%) |
Sep 29, 2008 | 3.159 | 3.182 | 2.705 | 2.835 | 151,346 | -0.35(-11.05%) |
Sep 26, 2008 | 3.091 | 3.193 | 3.034 | 3.188 | 170,676 | +0.07(+2.37%) |
Sep 25, 2008 | 3.063 | 3.182 | 2.989 | 3.114 | 94,346 | +0.05(+1.67%) |
Sep 24, 2008 | 3.063 | 3.222 | 3.046 | 3.063 | 71,144 | +0.03(+0.94%) |
Sep 23, 2008 | 3.273 | 3.381 | 3.028 | 3.034 | 146,921 | -0.24(-7.45%) |
Sep 22, 2008 | 3.335 | 3.335 | 3.153 | 3.278 | 92,996 | -0.06(-1.70%) |
Sep 19, 2008 | 3.267 | 3.352 | 3.011 | 3.335 | 658,265 | +0.12(+3.89%) |
Sep 18, 2008 | 2.915 | 3.210 | 2.886 | 3.210 | 244,188 | +0.32(+11.22%) |
Sep 17, 2008 | 3.034 | 3.034 | 2.869 | 2.886 | 156,453 | -0.20(-6.62%) |
Sep 16, 2008 | 3.068 | 3.114 | 2.949 | 3.091 | 155,450 | -0.02(-0.55%) |
Sep 15, 2008 | 3.153 | 3.182 | 3.108 | 3.108 | 81,100 | -0.06(-1.80%) |
Sep 12, 2008 | 3.171 | 3.193 | 3.125 | 3.165 | 170,040 | -0.01(-0.18%) |
Sep 11, 2008 | 3.125 | 3.182 | 3.125 | 3.171 | 150,420 | -0.01(-0.36%) |
Sep 10, 2008 | 3.205 | 3.216 | 3.125 | 3.182 | 213,710 | +0.03(+1.08%) |
Sep 09, 2008 | 3.199 | 3.210 | 3.119 | 3.148 | 111,124 | -0.03(-0.89%) |
Sep 08, 2008 | 3.114 | 3.313 | 3.074 | 3.176 | 194,442 | +0.08(+2.57%) |
Sep 05, 2008 | 3.148 | 3.273 | 2.960 | 3.097 | 242,099 | -0.19(-5.87%) |
Sep 04, 2008 | 3.375 | 3.381 | 3.284 | 3.290 | 101,280 | -0.14(-4.14%) |
Sep 03, 2008 | 3.443 | 3.460 | 3.347 | 3.432 | 80,192 | +0.06(+1.68%) |
Sep 02, 2008 | 3.409 | 3.409 | 3.324 | 3.375 | 49,835 | +0.00(+0.00%) |
Aug 29, 2008 | 3.409 | 3.409 | 3.341 | 3.375 | 54,069 | -0.03(-1.00%) |
Aug 28, 2008 | 3.403 | 3.421 | 3.347 | 3.409 | 79,955 | +0.03(+1.01%) |
Aug 27, 2008 | 3.273 | 3.392 | 3.267 | 3.375 | 89,492 | +0.10(+2.95%) |
Aug 26, 2008 | 3.261 | 3.324 | 3.210 | 3.278 | 56,681 | +0.01(+0.17%) |
Aug 25, 2008 | 3.250 | 3.313 | 3.153 | 3.273 | 129,223 | -0.01(-0.35%) |
Aug 22, 2008 | 3.324 | 3.324 | 3.080 | 3.284 | 202,577 | +0.00(+0.00%) |
Aug 21, 2008 | 3.313 | 3.324 | 3.239 | 3.284 | 104,883 | -0.07(-2.03%) |
Aug 20, 2008 | 3.432 | 3.432 | 3.250 | 3.352 | 62,297 | -0.07(-2.16%) |
Aug 19, 2008 | 3.398 | 3.455 | 3.352 | 3.426 | 71,612 | -0.01(-0.17%) |
Aug 18, 2008 | 3.489 | 3.489 | 3.358 | 3.432 | 74,240 | -0.06(-1.79%) |
Aug 15, 2008 | 3.608 | 3.659 | 3.438 | 3.494 | 127,789 | -0.05(-1.28%) |
Aug 14, 2008 | 3.523 | 3.574 | 3.296 | 3.540 | 99,582 | -0.02(-0.64%) |
Aug 13, 2008 | 3.364 | 3.574 | 3.352 | 3.563 | 173,780 | +0.19(+5.56%) |
Aug 12, 2008 | 3.352 | 3.381 | 3.267 | 3.375 | 101,713 | +0.01(+0.34%) |
Aug 11, 2008 | 3.256 | 3.392 | 3.205 | 3.364 | 134,475 | +0.09(+2.78%) |
Aug 08, 2008 | 3.199 | 3.278 | 3.153 | 3.273 | 116,622 | +0.09(+2.67%) |
Aug 07, 2008 | 3.210 | 3.210 | 3.074 | 3.188 | 127,312 | -0.05(-1.41%) |
Aug 06, 2008 | 3.068 | 3.239 | 3.000 | 3.233 | 162,717 | +0.17(+5.57%) |
Aug 05, 2008 | 3.000 | 3.068 | 2.983 | 3.063 | 117,495 | +0.06(+2.08%) |
Aug 04, 2008 | 3.017 | 3.017 | 2.983 | 3.000 | 97,855 | +0.01(+0.19%) |
Aug 01, 2008 | 3.102 | 3.102 | 2.983 | 2.994 | 116,092 | -0.12(-3.83%) |
Jul 31, 2008 | 2.983 | 3.125 | 2.949 | 3.114 | 192,052 | +0.09(+3.01%) |
Jul 30, 2008 | 3.165 | 3.165 | 3.017 | 3.023 | 80,826 | -0.11(-3.45%) |
Jul 29, 2008 | 3.131 | 3.199 | 3.034 | 3.131 | 124,334 | +0.03(+1.10%) |
Jul 28, 2008 | 3.205 | 3.205 | 3.091 | 3.097 | 136,237 | -0.14(-4.22%) |
Jul 25, 2008 | 3.233 | 3.239 | 3.125 | 3.233 | 93,536 | +0.01(+0.18%) |
Jul 24, 2008 | 3.233 | 3.239 | 3.199 | 3.227 | 55,329 | +0.00(+0.00%) |
Jul 23, 2008 | 3.205 | 3.278 | 3.131 | 3.227 | 63,584 | +0.02(+0.71%) |
Jul 22, 2008 | 3.142 | 3.256 | 3.136 | 3.205 | 114,258 | +0.04(+1.26%) |
Jul 21, 2008 | 3.239 | 3.239 | 3.148 | 3.165 | 66,486 | -0.07(-2.11%) |
Jul 18, 2008 | 3.239 | 3.296 | 3.171 | 3.233 | 86,616 | -0.01(-0.18%) |
Jul 17, 2008 | 3.296 | 3.296 | 3.188 | 3.239 | 149,181 | -0.05(-1.55%) |
Jul 16, 2008 | 3.165 | 3.290 | 3.125 | 3.290 | 124,878 | +0.15(+4.70%) |
Jul 15, 2008 | 3.210 | 3.227 | 3.051 | 3.142 | 120,497 | -0.10(-3.15%) |
Jul 14, 2008 | 3.239 | 3.273 | 3.114 | 3.244 | 153,366 | +0.07(+2.15%) |
Jul 11, 2008 | 2.994 | 3.182 | 2.994 | 3.176 | 104,070 | +0.11(+3.71%) |
Jul 10, 2008 | 2.926 | 3.068 | 2.909 | 3.063 | 81,908 | +0.14(+4.66%) |
Jul 09, 2008 | 3.091 | 3.091 | 2.926 | 2.926 | 83,351 | -0.19(-6.02%) |
Jul 08, 2008 | 2.921 | 3.114 | 2.847 | 3.114 | 142,330 | +0.22(+7.45%) |
Jul 07, 2008 | 2.955 | 2.989 | 2.875 | 2.898 | 174,336 | -0.05(-1.54%) |
Jul 04, 2008 | 3.034 | 3.034 | 2.903 | 2.943 | 158,956 | +0.00(+0.00%) |
Jul 03, 2008 | 3.034 | 3.034 | 2.903 | 2.943 | 158,956 | -0.11(-3.54%) |
Jul 02, 2008 | 3.068 | 3.148 | 3.040 | 3.051 | 192,058 | -0.03(-1.10%) |
Jul 01, 2008 | 3.165 | 3.267 | 2.790 | 3.085 | 586,846 | -0.12(-3.72%) |
Jun 30, 2008 | 3.097 | 3.304 | 3.097 | 3.205 | 337,902 | +0.06(+1.99%) |
Jun 27, 2008 | 3.256 | 3.398 | 3.125 | 3.142 | 3,805,305 | -0.14(-4.16%) |
Jun 26, 2008 | 3.273 | 3.392 | 3.244 | 3.278 | 133,840 | +0.01(+0.35%) |
Jun 25, 2008 | 3.335 | 3.358 | 3.267 | 3.267 | 179,604 | -0.09(-2.54%) |
Jun 24, 2008 | 3.432 | 3.432 | 3.324 | 3.352 | 199,136 | -0.06(-1.83%) |
Jun 23, 2008 | 3.421 | 3.551 | 3.330 | 3.415 | 163,395 | -0.02(-0.50%) |
Jun 20, 2008 | 3.415 | 3.466 | 3.381 | 3.432 | 158,909 | -0.02(-0.66%) |
Jun 19, 2008 | 3.409 | 3.455 | 3.330 | 3.455 | 250,580 | -0.22(-6.03%) |
Jun 18, 2008 | 3.705 | 3.813 | 3.642 | 3.676 | 94,675 | -0.12(-3.14%) |
Jun 17, 2008 | 3.813 | 3.818 | 3.767 | 3.796 | 55,354 | +0.00(+0.00%) |
Jun 16, 2008 | 3.801 | 3.818 | 3.682 | 3.796 | 68,916 | +0.02(+0.45%) |
Jun 13, 2008 | 3.614 | 3.801 | 3.608 | 3.778 | 90,516 | +0.20(+5.56%) |
Jun 12, 2008 | 3.665 | 3.688 | 3.580 | 3.580 | 50,620 | -0.05(-1.41%) |
Jun 11, 2008 | 3.710 | 3.744 | 3.619 | 3.631 | 82,491 | -0.06(-1.69%) |
Jun 10, 2008 | 3.688 | 3.733 | 3.511 | 3.693 | 89,103 | +0.06(+1.72%) |
Jun 09, 2008 | 3.676 | 3.727 | 3.580 | 3.631 | 85,761 | -0.06(-1.54%) |
Jun 06, 2008 | 3.693 | 3.733 | 3.580 | 3.688 | 106,103 | -0.01(-0.15%) |
Jun 05, 2008 | 3.773 | 3.773 | 3.585 | 3.693 | 100,298 | -0.09(-2.40%) |
Jun 04, 2008 | 3.676 | 3.807 | 3.676 | 3.784 | 66,598 | +0.11(+3.10%) |
Jun 03, 2008 | 3.761 | 3.761 | 3.654 | 3.671 | 56,347 | -0.10(-2.56%) |
Jun 02, 2008 | 3.727 | 3.801 | 3.636 | 3.767 | 114,049 | +0.05(+1.38%) |
May 30, 2008 | 3.636 | 3.778 | 3.511 | 3.716 | 172,077 | +0.11(+2.99%) |
May 29, 2008 | 3.614 | 3.636 | 3.528 | 3.608 | 65,208 | +0.01(+0.32%) |
May 28, 2008 | 3.546 | 3.636 | 3.534 | 3.597 | 192,901 | +0.05(+1.28%) |
May 27, 2008 | 3.534 | 3.597 | 3.449 | 3.551 | 60,600 | +0.04(+1.13%) |
May 26, 2008 | 3.483 | 3.540 | 3.426 | 3.511 | 47,733 | +0.00(+0.00%) |
May 23, 2008 | 3.483 | 3.540 | 3.426 | 3.511 | 47,733 | +0.06(+1.64%) |
May 22, 2008 | 3.506 | 3.511 | 3.369 | 3.455 | 130,851 | -0.03(-0.82%) |
May 21, 2008 | 3.494 | 3.551 | 3.483 | 3.483 | 79,362 | -0.01(-0.33%) |
May 20, 2008 | 3.506 | 3.511 | 3.426 | 3.494 | 69,967 | -0.02(-0.49%) |
May 19, 2008 | 3.506 | 3.546 | 3.466 | 3.511 | 66,424 | -0.01(-0.16%) |
May 16, 2008 | 3.500 | 3.546 | 3.472 | 3.517 | 89,591 | +0.01(+0.16%) |
May 15, 2008 | 3.517 | 3.551 | 3.426 | 3.511 | 89,362 | -0.02(-0.64%) |
May 14, 2008 | 3.494 | 3.574 | 3.489 | 3.534 | 102,422 | -0.03(-0.95%) |
May 13, 2008 | 3.557 | 3.619 | 3.540 | 3.568 | 50,338 | +0.03(+0.80%) |
May 12, 2008 | 3.580 | 3.580 | 3.500 | 3.540 | 80,615 | -0.04(-1.11%) |
May 09, 2008 | 3.568 | 3.619 | 3.528 | 3.580 | 49,499 | -0.02(-0.63%) |
May 08, 2008 | 3.511 | 3.619 | 3.506 | 3.602 | 121,129 | +0.09(+2.42%) |
May 07, 2008 | 3.477 | 3.628 | 3.440 | 3.517 | 109,381 | +0.02(+0.65%) |
May 06, 2008 | 3.477 | 3.540 | 3.369 | 3.494 | 186,410 | +0.02(+0.65%) |
May 05, 2008 | 3.489 | 3.554 | 3.455 | 3.472 | 99,003 | -0.03(-0.97%) |
May 02, 2008 | 3.494 | 3.557 | 3.477 | 3.506 | 59,434 | +0.04(+1.06%) |
May 01, 2008 | 3.500 | 3.500 | 3.386 | 3.469 | 223,087 | -0.03(-0.89%) |
Apr 30, 2008 | 3.523 | 3.557 | 3.472 | 3.500 | 60,424 | -0.05(-1.28%) |
Apr 29, 2008 | 3.580 | 3.580 | 3.523 | 3.546 | 80,331 | -0.01(-0.32%) |
Apr 28, 2008 | 3.528 | 3.580 | 3.523 | 3.557 | 62,961 | +0.01(+0.16%) |
Apr 25, 2008 | 3.608 | 3.608 | 3.494 | 3.551 | 123,273 | -0.09(-2.34%) |
Apr 24, 2008 | 3.580 | 3.636 | 3.540 | 3.636 | 101,532 | +0.03(+0.95%) |
Apr 23, 2008 | 3.568 | 3.602 | 3.523 | 3.602 | 105,381 | +0.05(+1.44%) |
Apr 22, 2008 | 3.608 | 3.619 | 3.551 | 3.551 | 161,879 | -0.10(-2.65%) |
Apr 21, 2008 | 3.585 | 3.653 | 3.546 | 3.648 | 126,129 | +0.03(+0.78%) |
Apr 18, 2008 | 3.591 | 3.636 | 3.523 | 3.619 | 169,365 | +0.07(+1.92%) |
Apr 17, 2008 | 3.688 | 3.688 | 3.528 | 3.551 | 195,887 | -0.11(-2.95%) |
Apr 16, 2008 | 3.591 | 3.670 | 3.523 | 3.659 | 137,910 | +0.07(+1.90%) |
Apr 15, 2008 | 3.642 | 3.671 | 3.551 | 3.591 | 79,605 | -0.05(-1.40%) |
Apr 14, 2008 | 3.580 | 3.716 | 3.574 | 3.642 | 158,900 | +0.03(+0.94%) |
Apr 11, 2008 | 3.636 | 3.659 | 3.557 | 3.608 | 143,782 | -0.05(-1.24%) |
Apr 10, 2008 | 3.591 | 3.710 | 3.591 | 3.653 | 79,844 | +0.03(+0.94%) |
Apr 09, 2008 | 3.693 | 3.744 | 3.580 | 3.619 | 328,999 | -0.09(-2.30%) |
Apr 08, 2008 | 3.705 | 3.744 | 3.693 | 3.705 | 66,348 | +0.01(+0.15%) |
Apr 07, 2008 | 3.693 | 3.767 | 3.688 | 3.699 | 131,031 | +0.07(+1.88%) |
Apr 04, 2008 | 3.693 | 3.693 | 3.631 | 3.631 | 128,435 | -0.01(-0.31%) |
Apr 03, 2008 | 3.653 | 3.733 | 3.611 | 3.642 | 98,943 | -0.05(-1.38%) |
Apr 02, 2008 | 3.693 | 3.699 | 3.636 | 3.693 | 205,189 | +0.06(+1.72%) |
Apr 01, 2008 | 3.614 | 3.693 | 3.563 | 3.631 | 237,327 | +0.07(+1.91%) |
Mar 31, 2008 | 3.648 | 3.676 | 3.563 | 3.563 | 303,773 | -0.05(-1.42%) |
Mar 28, 2008 | 3.597 | 3.642 | 3.574 | 3.614 | 619,002 | +0.06(+1.60%) |
Mar 27, 2008 | 3.631 | 3.682 | 3.506 | 3.557 | 267,579 | -0.05(-1.42%) |
Mar 26, 2008 | 3.517 | 3.693 | 3.465 | 3.608 | 420,255 | +0.09(+2.42%) |
Mar 25, 2008 | 3.693 | 3.722 | 3.438 | 3.523 | 499,677 | -0.14(-3.73%) |
Mar 24, 2008 | 3.210 | 3.915 | 3.210 | 3.659 | 1,415,374 | +0.49(+15.41%) |
Mar 21, 2008 | 3.131 | 3.188 | 3.097 | 3.171 | 241,674 | +0.00(+0.00%) |
Mar 20, 2008 | 3.131 | 3.188 | 3.097 | 3.171 | 241,674 | +0.05(+1.45%) |
Mar 19, 2008 | 3.307 | 3.307 | 3.125 | 3.125 | 295,299 | -0.14(-4.35%) |
Mar 18, 2008 | 3.153 | 3.278 | 3.153 | 3.267 | 146,536 | +0.11(+3.42%) |
Mar 17, 2008 | 3.165 | 3.205 | 3.125 | 3.159 | 158,354 | -0.02(-0.71%) |
Mar 14, 2008 | 3.273 | 3.273 | 3.136 | 3.182 | 363,677 | -0.09(-2.78%) |
Mar 13, 2008 | 3.256 | 3.273 | 3.097 | 3.273 | 322,538 | +0.00(+0.00%) |
Mar 12, 2008 | 3.153 | 3.301 | 3.119 | 3.273 | 356,327 | +0.11(+3.41%) |
Mar 11, 2008 | 3.273 | 3.284 | 3.074 | 3.165 | 677,264 | -0.03(-0.89%) |
Mar 10, 2008 | 3.153 | 3.307 | 3.125 | 3.193 | 265,172 | +0.06(+2.00%) |
Mar 07, 2008 | 3.324 | 3.324 | 3.125 | 3.131 | 512,347 | -0.25(-7.40%) |
Mar 06, 2008 | 3.409 | 3.409 | 3.125 | 3.381 | 638,615 | -0.05(-1.33%) |
Mar 05, 2008 | 3.813 | 3.921 | 3.057 | 3.426 | 1,458,110 | -1.57(-31.40%) |
Mar 04, 2008 | 4.733 | 4.994 | 4.614 | 4.994 | 269,978 | +0.17(+3.53%) |
Mar 03, 2008 | 4.779 | 4.841 | 4.764 | 4.824 | 91,321 | -0.01(-0.12%) |
Feb 29, 2008 | 4.801 | 4.858 | 4.784 | 4.830 | 234,650 | -0.06(-1.28%) |
Feb 28, 2008 | 4.943 | 4.994 | 4.841 | 4.892 | 74,640 | -0.05(-1.03%) |
Feb 27, 2008 | 4.898 | 4.943 | 4.841 | 4.943 | 58,302 | +0.03(+0.69%) |
Feb 26, 2008 | 4.796 | 4.960 | 4.796 | 4.909 | 78,781 | +0.08(+1.65%) |
Feb 25, 2008 | 4.943 | 4.943 | 4.801 | 4.830 | 80,659 | -0.10(-2.07%) |
Feb 22, 2008 | 4.915 | 5.017 | 4.864 | 4.932 | 72,067 | -0.10(-1.92%) |
Feb 21, 2008 | 5.029 | 5.091 | 4.935 | 5.029 | 80,833 | +0.00(+0.00%) |
Feb 20, 2008 | 4.864 | 5.029 | 4.841 | 5.029 | 59,022 | +0.06(+1.26%) |
Feb 19, 2008 | 4.852 | 5.256 | 4.792 | 4.966 | 158,440 | +0.18(+3.68%) |
Feb 18, 2008 | 4.858 | 4.909 | 4.790 | 4.790 | 130,043 | +0.00(+0.00%) |
Feb 15, 2008 | 4.858 | 4.909 | 4.790 | 4.790 | 130,043 | -0.09(-1.75%) |
Feb 14, 2008 | 5.000 | 5.000 | 4.852 | 4.875 | 83,621 | -0.12(-2.39%) |
Feb 13, 2008 | 4.966 | 5.046 | 4.864 | 4.994 | 82,757 | +0.09(+1.74%) |
Feb 12, 2008 | 5.023 | 5.074 | 4.847 | 4.909 | 68,281 | -0.11(-2.15%) |
Feb 11, 2008 | 4.779 | 5.057 | 4.779 | 5.017 | 164,078 | +0.26(+5.37%) |
Feb 08, 2008 | 4.818 | 4.926 | 4.750 | 4.761 | 131,886 | -0.09(-1.87%) |
Feb 07, 2008 | 4.761 | 4.892 | 4.744 | 4.852 | 157,391 | +0.05(+0.95%) |
Feb 06, 2008 | 4.938 | 4.943 | 4.801 | 4.807 | 193,444 | -0.11(-2.20%) |
Feb 05, 2008 | 4.892 | 4.966 | 4.835 | 4.915 | 164,625 | -0.02(-0.46%) |
Feb 04, 2008 | 4.881 | 5.034 | 4.830 | 4.938 | 88,256 | +0.03(+0.58%) |