Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.701 | 2.701 | 2.572 | 2.609 | 3,326 | -0.19(-6.86%) |
Jan 29, 2009 | 2.691 | 2.801 | 2.691 | 2.801 | 655 | +0.04(+1.32%) |
Jan 28, 2009 | 2.746 | 2.765 | 2.746 | 2.765 | 4,816 | +0.02(+0.67%) |
Jan 27, 2009 | 2.710 | 2.746 | 2.710 | 2.746 | 2,102 | +0.07(+2.74%) |
Jan 22, 2009 | 2.691 | 2.673 | 2.673 | 2.673 | 1,638 | -0.05(-2.01%) |
Jan 21, 2009 | 2.756 | 2.756 | 2.673 | 2.728 | 4,846 | -0.02(-0.67%) |
Jan 20, 2009 | 2.756 | 2.756 | 2.746 | 2.746 | 2,257 | -0.13(-4.46%) |
Jan 16, 2009 | 2.865 | 2.874 | 2.765 | 2.874 | 9,667 | -0.10(-3.29%) |
Jan 15, 2009 | 2.972 | 2.972 | 2.972 | 2.972 | 409 | +0.04(+1.46%) |
Jan 13, 2009 | 2.929 | 2.929 | 2.929 | 2.929 | 0 | +0.00(+0.00%) |
Jan 12, 2009 | 3.277 | 3.277 | 2.929 | 2.929 | 4,778 | -0.28(-8.83%) |
Jan 09, 2009 | 3.341 | 3.341 | 2.984 | 3.213 | 5,144 | -0.08(-2.50%) |
Jan 08, 2009 | 3.149 | 3.296 | 3.149 | 3.296 | 5,243 | +0.11(+3.45%) |
Jan 07, 2009 | 3.094 | 3.213 | 3.094 | 3.186 | 4,587 | +0.08(+2.66%) |
Jan 06, 2009 | 2.993 | 3.103 | 2.810 | 3.103 | 3,723 | +0.11(+3.67%) |
Jan 05, 2009 | 2.911 | 3.021 | 2.756 | 2.994 | 6,002 | +0.11(+3.81%) |
Jan 02, 2009 | 2.545 | 2.929 | 2.508 | 2.884 | 15,572 | +0.40(+16.24%) |
Dec 31, 2008 | 2.426 | 2.481 | 2.353 | 2.481 | 3,646 | +0.05(+2.26%) |
Dec 30, 2008 | 2.316 | 2.426 | 2.289 | 2.426 | 6,900 | +0.05(+1.92%) |
Dec 29, 2008 | 2.389 | 2.389 | 2.344 | 2.380 | 4,642 | -0.14(-5.45%) |
Dec 26, 2008 | 2.399 | 2.527 | 2.399 | 2.518 | 1,092 | +0.08(+3.38%) |
Dec 24, 2008 | 2.417 | 2.453 | 2.417 | 2.435 | 1,119 | +0.06(+2.31%) |
Dec 23, 2008 | 2.426 | 2.426 | 2.380 | 2.380 | 5,516 | -0.11(-4.41%) |
Dec 22, 2008 | 2.527 | 2.527 | 2.415 | 2.490 | 2,840 | -0.09(-3.55%) |
Dec 19, 2008 | 2.728 | 2.728 | 2.518 | 2.582 | 5,918 | -0.13(-4.73%) |
Dec 18, 2008 | 2.472 | 2.722 | 2.472 | 2.710 | 18,644 | +0.24(+9.63%) |
Dec 17, 2008 | 2.426 | 2.472 | 2.380 | 2.472 | 6,467 | +0.05(+1.89%) |
Dec 16, 2008 | 2.499 | 2.582 | 2.380 | 2.426 | 6,226 | -0.05(-2.21%) |
Dec 15, 2008 | 2.481 | 2.527 | 2.481 | 2.481 | 18,023 | +0.00(+0.00%) |
Dec 12, 2008 | 2.573 | 2.573 | 2.481 | 2.481 | 5,352 | -0.08(-3.21%) |
Dec 11, 2008 | 2.463 | 2.655 | 2.463 | 2.563 | 7,479 | +0.10(+4.09%) |
Dec 10, 2008 | 2.499 | 2.563 | 2.426 | 2.463 | 3,453 | +0.04(+1.51%) |
Dec 09, 2008 | 2.426 | 2.453 | 2.380 | 2.426 | 14,473 | +0.03(+1.15%) |
Dec 08, 2008 | 2.472 | 2.518 | 2.289 | 2.399 | 5,024 | +0.04(+1.55%) |
Dec 05, 2008 | 2.298 | 2.435 | 2.289 | 2.362 | 20,076 | +0.06(+2.79%) |
Dec 04, 2008 | 2.426 | 2.426 | 2.298 | 2.298 | 3,468 | -0.13(-5.28%) |
Dec 03, 2008 | 2.426 | 2.472 | 2.417 | 2.426 | 9,054 | +0.05(+1.92%) |
Dec 02, 2008 | 2.453 | 2.463 | 2.380 | 2.380 | 9,284 | -0.07(-2.99%) |
Dec 01, 2008 | 2.563 | 2.627 | 2.453 | 2.453 | 18,615 | -0.27(-10.07%) |
Nov 28, 2008 | 2.637 | 2.728 | 2.472 | 2.728 | 4,456 | +0.08(+3.11%) |
Nov 26, 2008 | 2.499 | 2.646 | 2.444 | 2.646 | 7,915 | +0.20(+8.24%) |
Nov 25, 2008 | 2.307 | 2.444 | 2.307 | 2.444 | 4,205 | +0.13(+5.53%) |
Nov 24, 2008 | 2.728 | 2.728 | 2.316 | 2.316 | 13,770 | -0.20(-8.00%) |
Nov 21, 2008 | 2.717 | 2.746 | 2.380 | 2.518 | 30,143 | -0.23(-8.33%) |
Nov 20, 2008 | 2.929 | 2.930 | 2.746 | 2.746 | 28,941 | -0.18(-6.25%) |
Nov 19, 2008 | 3.122 | 3.122 | 2.929 | 2.929 | 3,604 | -0.18(-5.88%) |
Nov 18, 2008 | 3.287 | 3.287 | 3.021 | 3.113 | 7,864 | -0.29(-8.48%) |
Nov 17, 2008 | 3.314 | 3.410 | 3.222 | 3.401 | 6,444 | -0.11(-3.00%) |
Nov 14, 2008 | 3.341 | 3.552 | 3.296 | 3.506 | 13,339 | -0.02(-0.52%) |
Nov 13, 2008 | 3.735 | 3.735 | 3.479 | 3.525 | 5,031 | -0.14(-3.75%) |
Nov 12, 2008 | 3.937 | 3.937 | 2.041 | 3.662 | 21,256 | -0.39(-9.71%) |
Nov 11, 2008 | 4.284 | 4.286 | 4.056 | 4.056 | 1,841 | -0.17(-4.11%) |
Nov 10, 2008 | 4.303 | 4.358 | 4.229 | 4.229 | 2,075 | +0.02(+0.43%) |
Nov 07, 2008 | 4.220 | 4.248 | 4.202 | 4.211 | 7,466 | +0.04(+0.88%) |
Nov 06, 2008 | 4.074 | 4.211 | 4.046 | 4.175 | 12,124 | -0.04(-0.87%) |
Nov 05, 2008 | 4.211 | 4.294 | 4.211 | 4.211 | 9,465 | -0.01(-0.22%) |
Nov 04, 2008 | 4.291 | 4.303 | 4.202 | 4.220 | 3,757 | +0.01(+0.22%) |
Nov 03, 2008 | 4.207 | 4.211 | 4.129 | 4.211 | 2,610 | +0.01(+0.22%) |
Oct 31, 2008 | 3.973 | 4.211 | 3.937 | 4.202 | 5,996 | +0.27(+6.74%) |
Oct 30, 2008 | 3.772 | 3.937 | 3.772 | 3.937 | 2,091 | -0.05(-1.15%) |
Oct 29, 2008 | 3.753 | 3.982 | 3.744 | 3.982 | 4,322 | +0.25(+6.62%) |
Oct 28, 2008 | 3.753 | 3.753 | 3.607 | 3.735 | 4,900 | -0.02(-0.49%) |
Oct 27, 2008 | 3.735 | 3.753 | 3.735 | 3.753 | 873 | +0.10(+2.76%) |
Oct 24, 2008 | 3.708 | 3.799 | 3.607 | 3.653 | 6,078 | -0.19(-5.00%) |
Oct 23, 2008 | 3.845 | 3.845 | 3.845 | 3.845 | 0 | +0.00(+0.00%) |
Oct 22, 2008 | 3.799 | 3.845 | 3.799 | 3.845 | 2,894 | -0.14(-3.45%) |
Oct 21, 2008 | 3.753 | 3.982 | 3.753 | 3.982 | 4,422 | +0.03(+0.69%) |
Oct 20, 2008 | 3.955 | 3.955 | 3.955 | 3.955 | 0 | +0.00(+0.00%) |
Oct 17, 2008 | 3.744 | 4.120 | 3.689 | 3.955 | 4,086 | +0.20(+5.21%) |
Oct 16, 2008 | 3.616 | 3.836 | 3.616 | 3.759 | 4,423 | +0.23(+6.65%) |
Oct 15, 2008 | 3.616 | 3.633 | 3.497 | 3.525 | 15,101 | -0.31(-8.11%) |
Oct 14, 2008 | 4.467 | 4.467 | 3.579 | 3.836 | 9,603 | -0.14(-3.50%) |
Oct 13, 2008 | 3.671 | 4.019 | 3.552 | 3.975 | 6,270 | +0.53(+15.48%) |
Oct 10, 2008 | 3.296 | 4.458 | 3.213 | 3.442 | 44,906 | -0.05(-1.31%) |
Oct 09, 2008 | 3.662 | 3.671 | 3.433 | 3.488 | 15,494 | -0.24(-6.39%) |
Oct 08, 2008 | 3.702 | 4.330 | 3.662 | 3.726 | 20,041 | -0.31(-7.71%) |
Oct 07, 2008 | 3.671 | 4.037 | 3.662 | 4.037 | 18,919 | +0.17(+4.50%) |
Oct 06, 2008 | 4.001 | 4.001 | 3.579 | 3.863 | 14,161 | -0.12(-2.99%) |
Oct 03, 2008 | 3.927 | 4.202 | 3.927 | 3.982 | 8,301 | +0.02(+0.46%) |
Oct 02, 2008 | 3.937 | 4.120 | 3.863 | 3.964 | 10,444 | -0.06(-1.59%) |
Oct 01, 2008 | 3.882 | 4.110 | 3.882 | 4.028 | 7,526 | +0.23(+6.03%) |
Sep 30, 2008 | 3.836 | 3.937 | 3.708 | 3.799 | 30,806 | -0.11(-2.81%) |
Sep 29, 2008 | 4.129 | 4.129 | 3.717 | 3.909 | 24,052 | -0.30(-7.18%) |
Sep 26, 2008 | 4.449 | 4.449 | 4.120 | 4.211 | 9,198 | -0.40(-8.73%) |
Sep 25, 2008 | 4.495 | 4.614 | 4.495 | 4.614 | 2,840 | +0.04(+0.80%) |
Sep 24, 2008 | 4.495 | 4.623 | 4.495 | 4.577 | 5,235 | -0.01(-0.20%) |
Sep 23, 2008 | 4.623 | 4.852 | 4.577 | 4.586 | 11,685 | -0.10(-2.15%) |
Sep 22, 2008 | 4.797 | 4.905 | 4.623 | 4.687 | 7,045 | -0.34(-6.74%) |
Sep 19, 2008 | 4.394 | 5.026 | 4.394 | 5.026 | 18,374 | +0.68(+15.58%) |
Sep 18, 2008 | 4.330 | 4.358 | 4.165 | 4.348 | 9,585 | +0.26(+6.26%) |
Sep 17, 2008 | 4.403 | 4.458 | 4.092 | 4.092 | 29,442 | -0.48(-10.42%) |
Sep 16, 2008 | 4.348 | 4.911 | 2.966 | 4.568 | 134,910 | -0.74(-13.97%) |
Sep 15, 2008 | 5.502 | 5.529 | 4.944 | 5.310 | 10,976 | -0.18(-3.33%) |
Sep 12, 2008 | 4.953 | 5.666 | 4.944 | 5.493 | 11,964 | +0.54(+10.91%) |
Sep 11, 2008 | 5.218 | 5.218 | 4.898 | 4.953 | 17,477 | -0.41(-7.68%) |
Sep 10, 2008 | 4.998 | 5.365 | 4.852 | 5.365 | 24,300 | +0.29(+5.78%) |
Sep 09, 2008 | 5.951 | 6.051 | 4.971 | 5.072 | 45,917 | -0.89(-14.90%) |
Sep 08, 2008 | 6.115 | 6.225 | 5.951 | 5.960 | 17,280 | -0.47(-7.26%) |
Sep 05, 2008 | 6.574 | 6.637 | 6.289 | 6.427 | 11,372 | -0.15(-2.23%) |
Sep 04, 2008 | 6.591 | 6.674 | 6.408 | 6.573 | 13,511 | -0.18(-2.71%) |
Sep 03, 2008 | 6.427 | 6.811 | 6.417 | 6.756 | 44,808 | +0.26(+3.94%) |
Sep 02, 2008 | 6.372 | 6.637 | 6.326 | 6.500 | 20,921 | +0.14(+2.16%) |
Aug 29, 2008 | 6.335 | 6.372 | 6.326 | 6.362 | 8,261 | +0.01(+0.14%) |
Aug 28, 2008 | 6.215 | 6.362 | 6.215 | 6.353 | 8,802 | +0.05(+0.73%) |
Aug 27, 2008 | 6.216 | 6.353 | 6.152 | 6.308 | 10,282 | +0.18(+2.99%) |
Aug 26, 2008 | 6.335 | 6.344 | 6.124 | 6.124 | 19,441 | -0.24(-3.74%) |
Aug 25, 2008 | 6.399 | 6.408 | 6.189 | 6.362 | 4,714 | -0.04(-0.57%) |
Aug 22, 2008 | 6.216 | 6.408 | 6.155 | 6.399 | 39,090 | +0.26(+4.17%) |
Aug 21, 2008 | 6.143 | 6.262 | 6.051 | 6.143 | 9,671 | -0.04(-0.59%) |
Aug 20, 2008 | 6.225 | 6.225 | 6.106 | 6.179 | 6,107 | -0.02(-0.29%) |
Aug 19, 2008 | 6.271 | 6.271 | 6.197 | 6.197 | 13,339 | -0.03(-0.45%) |
Aug 18, 2008 | 6.189 | 6.317 | 6.097 | 6.225 | 15,663 | +0.16(+2.72%) |
Aug 15, 2008 | 5.822 | 6.317 | 5.822 | 6.060 | 22,004 | +0.16(+2.64%) |
Aug 14, 2008 | 5.941 | 5.960 | 5.813 | 5.905 | 11,420 | -0.08(-1.38%) |
Aug 13, 2008 | 5.987 | 5.987 | 5.758 | 5.987 | 12,272 | +0.05(+0.77%) |
Aug 12, 2008 | 5.868 | 5.941 | 5.767 | 5.941 | 10,051 | -0.05(-0.76%) |
Aug 11, 2008 | 5.767 | 6.042 | 5.758 | 5.987 | 12,003 | +0.22(+3.81%) |
Aug 08, 2008 | 5.923 | 6.124 | 5.758 | 5.767 | 15,657 | -0.05(-0.79%) |
Aug 07, 2008 | 5.832 | 5.859 | 5.685 | 5.813 | 15,974 | -0.09(-1.55%) |
Aug 06, 2008 | 5.951 | 5.987 | 5.868 | 5.905 | 9,130 | -0.05(-0.77%) |
Aug 05, 2008 | 6.088 | 6.179 | 5.941 | 5.951 | 8,018 | +0.00(+0.00%) |
Aug 04, 2008 | 5.868 | 6.124 | 5.859 | 5.951 | 10,285 | +0.01(+0.15%) |
Aug 01, 2008 | 5.868 | 6.088 | 5.854 | 5.941 | 1,966 | -0.13(-2.11%) |
Jul 31, 2008 | 5.941 | 6.161 | 5.767 | 6.070 | 3,945 | +0.27(+4.74%) |
Jul 30, 2008 | 5.786 | 5.804 | 5.548 | 5.795 | 4,129 | +0.01(+0.16%) |
Jul 29, 2008 | 5.786 | 5.996 | 5.603 | 5.786 | 15,889 | -0.27(-4.39%) |
Jul 28, 2008 | 6.051 | 6.243 | 6.008 | 6.051 | 12,067 | +0.17(+2.96%) |
Jul 25, 2008 | 5.786 | 5.896 | 5.749 | 5.877 | 1,092 | +0.21(+3.72%) |
Jul 24, 2008 | 5.529 | 5.740 | 5.525 | 5.667 | 4,182 | +0.05(+0.81%) |
Jul 23, 2008 | 5.685 | 5.996 | 5.493 | 5.621 | 23,083 | -0.15(-2.54%) |
Jul 22, 2008 | 5.941 | 5.960 | 5.703 | 5.767 | 51,061 | -0.47(-7.49%) |
Jul 21, 2008 | 6.225 | 6.353 | 6.207 | 6.234 | 35,727 | +0.12(+1.95%) |
Jul 18, 2008 | 6.262 | 6.271 | 5.978 | 6.115 | 22,652 | +0.05(+0.91%) |
Jul 17, 2008 | 5.758 | 6.355 | 5.502 | 6.060 | 21,780 | +0.21(+3.60%) |
Jul 16, 2008 | 5.722 | 5.850 | 5.694 | 5.850 | 10,965 | +0.11(+1.87%) |
Jul 15, 2008 | 5.474 | 5.742 | 5.337 | 5.742 | 21,273 | +0.14(+2.42%) |
Jul 14, 2008 | 5.749 | 5.758 | 5.520 | 5.606 | 4,036 | -0.04(-0.75%) |
Jul 11, 2008 | 5.493 | 5.648 | 5.401 | 5.648 | 7,361 | +0.11(+1.98%) |
Jul 10, 2008 | 5.502 | 5.758 | 5.410 | 5.539 | 20,552 | -0.02(-0.33%) |
Jul 09, 2008 | 5.493 | 5.722 | 5.493 | 5.557 | 12,189 | +0.06(+1.09%) |
Jul 08, 2008 | 5.145 | 5.520 | 4.944 | 5.497 | 31,777 | +0.28(+5.35%) |
Jul 07, 2008 | 5.493 | 5.694 | 4.843 | 5.218 | 46,947 | -0.27(-5.00%) |
Jul 04, 2008 | 5.808 | 5.808 | 5.420 | 5.493 | 17,814 | +0.00(+0.00%) |
Jul 03, 2008 | 5.808 | 5.808 | 5.420 | 5.493 | 17,814 | -0.38(-6.54%) |
Jul 02, 2008 | 6.179 | 6.179 | 5.767 | 5.877 | 20,590 | +0.01(+0.16%) |
Jul 01, 2008 | 6.445 | 6.445 | 5.703 | 5.868 | 78,358 | -0.50(-7.90%) |
Jun 30, 2008 | 6.315 | 6.546 | 6.271 | 6.372 | 47,529 | +0.11(+1.75%) |
Jun 27, 2008 | 6.234 | 6.353 | 6.179 | 6.262 | 24,056 | -0.05(-0.87%) |
Jun 26, 2008 | 6.427 | 6.601 | 6.273 | 6.317 | 5,789 | -0.10(-1.57%) |
Jun 25, 2008 | 6.509 | 6.683 | 6.257 | 6.417 | 21,025 | +0.02(+0.29%) |
Jun 24, 2008 | 6.546 | 6.546 | 6.189 | 6.399 | 29,027 | -0.19(-2.92%) |
Jun 23, 2008 | 6.463 | 6.820 | 6.317 | 6.591 | 50,385 | +0.06(+0.98%) |
Jun 20, 2008 | 6.454 | 6.591 | 6.225 | 6.527 | 34,374 | +0.08(+1.28%) |
Jun 19, 2008 | 6.212 | 6.462 | 6.179 | 6.445 | 10,683 | +0.03(+0.39%) |
Jun 18, 2008 | 6.243 | 6.591 | 6.134 | 6.420 | 53,086 | +0.06(+0.90%) |
Jun 17, 2008 | 6.005 | 6.500 | 5.767 | 6.362 | 36,458 | +0.25(+4.04%) |
Jun 16, 2008 | 6.289 | 6.317 | 6.106 | 6.115 | 21,956 | -0.17(-2.77%) |
Jun 13, 2008 | 6.591 | 6.637 | 6.097 | 6.289 | 62,488 | -0.27(-4.05%) |
Jun 12, 2008 | 6.088 | 6.674 | 6.042 | 6.555 | 193,567 | +0.97(+17.38%) |
Jun 11, 2008 | 5.493 | 5.839 | 5.447 | 5.584 | 18,433 | +0.08(+1.50%) |
Jun 10, 2008 | 5.418 | 5.850 | 5.319 | 5.502 | 17,328 | -0.17(-3.06%) |
Jun 09, 2008 | 5.813 | 5.813 | 5.493 | 5.676 | 17,988 | -0.05(-0.96%) |
Jun 06, 2008 | 5.905 | 5.923 | 5.630 | 5.731 | 10,759 | -0.13(-2.19%) |
Jun 05, 2008 | 5.740 | 5.923 | 5.722 | 5.859 | 21,855 | +0.19(+3.39%) |
Jun 04, 2008 | 5.603 | 5.850 | 5.511 | 5.667 | 21,233 | +0.09(+1.64%) |
Jun 03, 2008 | 5.612 | 5.722 | 5.548 | 5.575 | 11,949 | -0.16(-2.72%) |
Jun 02, 2008 | 5.813 | 6.088 | 5.603 | 5.731 | 26,892 | -0.05(-0.79%) |
May 30, 2008 | 6.070 | 6.070 | 5.493 | 5.777 | 36,232 | -0.28(-4.68%) |
May 29, 2008 | 5.731 | 6.134 | 5.731 | 6.060 | 51,832 | +0.39(+6.95%) |
May 28, 2008 | 5.493 | 6.134 | 5.493 | 5.667 | 84,302 | +0.22(+4.03%) |
May 27, 2008 | 5.172 | 5.484 | 4.998 | 5.447 | 33,792 | +0.27(+5.12%) |
May 26, 2008 | 5.264 | 5.447 | 4.806 | 5.182 | 17,244 | +0.00(+0.00%) |
May 23, 2008 | 5.264 | 5.447 | 4.806 | 5.182 | 17,244 | -0.08(-1.57%) |
May 22, 2008 | 5.044 | 5.264 | 5.044 | 5.264 | 17,684 | +0.16(+3.05%) |
May 21, 2008 | 5.218 | 5.255 | 5.026 | 5.108 | 6,461 | -0.10(-1.93%) |
May 20, 2008 | 5.209 | 5.264 | 4.998 | 5.209 | 23,039 | +0.09(+1.79%) |
May 19, 2008 | 5.099 | 5.209 | 5.017 | 5.117 | 28,070 | +0.14(+2.76%) |
May 16, 2008 | 5.127 | 5.127 | 4.962 | 4.980 | 8,662 | -0.05(-1.06%) |
May 15, 2008 | 4.989 | 5.209 | 4.715 | 5.034 | 27,347 | +0.09(+1.82%) |
May 14, 2008 | 4.724 | 4.953 | 4.704 | 4.944 | 47,764 | +0.24(+5.06%) |
May 13, 2008 | 4.724 | 4.724 | 4.678 | 4.705 | 9,407 | +0.03(+0.59%) |
May 12, 2008 | 4.660 | 4.687 | 4.614 | 4.678 | 8,107 | +0.06(+1.39%) |
May 09, 2008 | 4.641 | 4.641 | 4.480 | 4.614 | 4,894 | +0.09(+2.02%) |
May 08, 2008 | 4.522 | 4.532 | 4.522 | 4.522 | 1,680 | +0.04(+0.82%) |
May 07, 2008 | 4.577 | 4.577 | 4.413 | 4.486 | 4,964 | -0.07(-1.61%) |
May 06, 2008 | 4.532 | 4.559 | 4.376 | 4.559 | 11,050 | +0.09(+2.05%) |
May 05, 2008 | 4.464 | 4.486 | 4.458 | 4.468 | 983 | +0.01(+0.21%) |
May 02, 2008 | 4.477 | 4.550 | 4.376 | 4.458 | 3,292 | -0.01(-0.20%) |
May 01, 2008 | 4.477 | 4.477 | 4.467 | 4.467 | 2,321 | +0.09(+1.99%) |
Apr 30, 2008 | 4.422 | 4.431 | 4.275 | 4.381 | 3,759 | -0.01(-0.31%) |
Apr 29, 2008 | 4.486 | 4.486 | 4.394 | 4.394 | 4,247 | +0.04(+0.84%) |
Apr 28, 2008 | 4.294 | 4.403 | 4.294 | 4.358 | 2,569 | +0.06(+1.49%) |
Apr 25, 2008 | 4.303 | 4.367 | 4.294 | 4.294 | 3,254 | +0.00(+0.06%) |
Apr 24, 2008 | 4.266 | 4.495 | 4.266 | 4.291 | 8,202 | +0.03(+0.59%) |
Apr 23, 2008 | 4.433 | 4.559 | 4.120 | 4.266 | 19,690 | -0.16(-3.52%) |
Apr 22, 2008 | 4.385 | 4.513 | 4.348 | 4.422 | 3,249 | +0.03(+0.63%) |
Apr 21, 2008 | 4.431 | 4.431 | 4.394 | 4.394 | 1,420 | +0.04(+0.84%) |
Apr 18, 2008 | 4.376 | 4.458 | 4.358 | 4.358 | 3,317 | +0.01(+0.21%) |
Apr 17, 2008 | 4.330 | 4.385 | 4.193 | 4.348 | 19,311 | -0.05(-1.04%) |
Apr 16, 2008 | 4.413 | 4.486 | 4.330 | 4.394 | 4,763 | +0.05(+1.05%) |
Apr 15, 2008 | 4.348 | 4.348 | 4.348 | 4.348 | 1,092 | +0.01(+0.21%) |
Apr 14, 2008 | 4.348 | 4.522 | 4.339 | 4.339 | 5,056 | -0.01(-0.21%) |
Apr 11, 2008 | 4.348 | 4.394 | 4.348 | 4.348 | 5,095 | -0.01(-0.21%) |
Apr 10, 2008 | 4.330 | 4.440 | 4.330 | 4.358 | 6,966 | -0.01(-0.21%) |
Apr 09, 2008 | 4.303 | 4.394 | 4.211 | 4.367 | 8,167 | -0.03(-0.62%) |
Apr 08, 2008 | 4.504 | 4.504 | 4.257 | 4.394 | 2,211 | -0.12(-2.64%) |
Apr 07, 2008 | 4.358 | 4.559 | 4.229 | 4.513 | 7,319 | +0.14(+3.14%) |
Apr 04, 2008 | 4.522 | 4.541 | 4.229 | 4.376 | 6,226 | -0.15(-3.24%) |
Apr 03, 2008 | 4.294 | 4.559 | 4.294 | 4.522 | 4,863 | -0.05(-1.00%) |
Apr 02, 2008 | 4.284 | 4.568 | 4.284 | 4.568 | 12,266 | +0.10(+2.25%) |
Apr 01, 2008 | 4.394 | 4.532 | 4.312 | 4.467 | 11,492 | -0.11(-2.40%) |
Mar 31, 2008 | 4.367 | 4.577 | 4.314 | 4.577 | 11,330 | +0.14(+3.09%) |
Mar 28, 2008 | 4.385 | 4.440 | 4.348 | 4.440 | 5,024 | +0.06(+1.46%) |
Mar 27, 2008 | 4.367 | 4.376 | 4.312 | 4.376 | 6,149 | +0.01(+0.21%) |
Mar 26, 2008 | 4.358 | 4.367 | 4.312 | 4.367 | 3,038 | +0.02(+0.42%) |
Mar 25, 2008 | 4.229 | 4.348 | 4.229 | 4.348 | 16,903 | +0.05(+1.06%) |
Mar 24, 2008 | 4.101 | 4.339 | 4.101 | 4.303 | 23,314 | +0.14(+3.30%) |
Mar 21, 2008 | 4.101 | 4.339 | 4.010 | 4.165 | 18,186 | +0.00(+0.00%) |
Mar 20, 2008 | 4.101 | 4.339 | 4.010 | 4.165 | 18,186 | -0.05(-1.30%) |
Mar 19, 2008 | 4.330 | 4.348 | 4.175 | 4.220 | 9,501 | -0.06(-1.50%) |
Mar 18, 2008 | 4.284 | 4.284 | 4.083 | 4.284 | 8,465 | +0.00(+0.00%) |
Mar 17, 2008 | 4.440 | 4.440 | 4.120 | 4.284 | 21,114 | -0.15(-3.31%) |
Mar 14, 2008 | 4.120 | 4.431 | 4.037 | 4.431 | 113,093 | +0.67(+17.76%) |
Mar 13, 2008 | 3.735 | 3.772 | 3.680 | 3.763 | 6,351 | +0.11(+3.01%) |
Mar 12, 2008 | 3.744 | 3.827 | 3.579 | 3.653 | 4,778 | -0.09(-2.45%) |
Mar 11, 2008 | 3.790 | 3.790 | 3.579 | 3.744 | 7,700 | +0.01(+0.24%) |
Mar 10, 2008 | 3.790 | 3.790 | 3.598 | 3.735 | 6,476 | +0.16(+4.62%) |
Mar 07, 2008 | 3.799 | 3.799 | 3.570 | 3.570 | 7,363 | -0.11(-3.08%) |
Mar 06, 2008 | 3.726 | 3.854 | 3.644 | 3.684 | 7,256 | +0.00(+0.10%) |
Mar 05, 2008 | 3.817 | 3.817 | 3.598 | 3.680 | 9,001 | +0.02(+0.50%) |
Mar 04, 2008 | 3.836 | 3.836 | 3.625 | 3.662 | 2,403 | -0.06(-1.72%) |
Mar 03, 2008 | 3.845 | 3.845 | 3.671 | 3.726 | 13,796 | -0.04(-0.97%) |
Feb 29, 2008 | 3.836 | 3.836 | 3.717 | 3.763 | 5,849 | +0.04(+0.98%) |
Feb 28, 2008 | 3.863 | 3.882 | 3.726 | 3.726 | 4,239 | -0.07(-1.93%) |
Feb 27, 2008 | 3.882 | 3.882 | 3.799 | 3.799 | 4,272 | -0.05(-1.43%) |
Feb 26, 2008 | 3.964 | 3.964 | 3.772 | 3.854 | 7,770 | +0.16(+4.21%) |
Feb 25, 2008 | 3.735 | 3.973 | 3.625 | 3.698 | 8,479 | -0.05(-1.46%) |
Feb 22, 2008 | 3.882 | 3.882 | 3.644 | 3.753 | 8,641 | -0.07(-1.91%) |
Feb 21, 2008 | 3.817 | 3.827 | 3.662 | 3.827 | 12,660 | +0.15(+3.98%) |
Feb 20, 2008 | 3.753 | 3.753 | 3.625 | 3.680 | 7,370 | +0.01(+0.25%) |
Feb 19, 2008 | 3.836 | 3.845 | 3.662 | 3.671 | 12,553 | -0.11(-2.91%) |
Feb 18, 2008 | 3.937 | 3.955 | 3.763 | 3.781 | 17,565 | +0.00(+0.00%) |
Feb 15, 2008 | 3.937 | 3.955 | 3.763 | 3.781 | 17,565 | -0.17(-4.40%) |
Feb 14, 2008 | 3.882 | 3.955 | 3.872 | 3.955 | 9,498 | +0.10(+2.61%) |
Feb 13, 2008 | 3.836 | 3.891 | 3.772 | 3.854 | 32,545 | +0.05(+1.45%) |
Feb 12, 2008 | 3.781 | 3.845 | 3.763 | 3.799 | 19,232 | +0.05(+1.22%) |
Feb 11, 2008 | 3.753 | 3.799 | 3.753 | 3.753 | 1,528 | -0.01(-0.24%) |
Feb 08, 2008 | 3.799 | 3.817 | 3.753 | 3.763 | 2,319 | +0.00(+0.00%) |
Feb 07, 2008 | 3.753 | 3.772 | 3.662 | 3.763 | 17,928 | -0.05(-1.44%) |
Feb 06, 2008 | 3.799 | 3.891 | 3.799 | 3.817 | 2,621 | +0.07(+1.96%) |
Feb 05, 2008 | 3.808 | 3.817 | 3.708 | 3.744 | 16,329 | -0.04(-0.97%) |
Feb 04, 2008 | 3.781 | 3.854 | 3.744 | 3.781 | 7,465 | -0.01(-0.24%) |