Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.738 | 1.738 | 1.719 | 1.733 | 3,393 | +0.00(+0.00%) |
Feb 26, 2009 | 1.670 | 1.738 | 1.670 | 1.733 | 52,171 | +0.06(+3.77%) |
Feb 25, 2009 | 1.719 | 1.719 | 1.646 | 1.670 | 3,924 | -0.01(-0.58%) |
Feb 24, 2009 | 1.738 | 1.738 | 1.477 | 1.680 | 36,247 | -0.04(-2.25%) |
Feb 23, 2009 | 1.578 | 1.738 | 1.578 | 1.719 | 29,070 | +0.01(+0.57%) |
Feb 20, 2009 | 1.675 | 1.709 | 1.598 | 1.709 | 82,028 | -0.01(-0.56%) |
Feb 19, 2009 | 1.714 | 1.733 | 1.670 | 1.719 | 25,837 | -0.05(-2.74%) |
Feb 18, 2009 | 1.796 | 1.796 | 1.738 | 1.767 | 10,331 | -0.02(-1.35%) |
Feb 17, 2009 | 1.796 | 1.796 | 1.728 | 1.791 | 35,187 | -0.00(-0.27%) |
Feb 13, 2009 | 1.791 | 1.796 | 1.767 | 1.796 | 32,633 | +0.01(+0.82%) |
Feb 12, 2009 | 1.753 | 1.806 | 1.714 | 1.782 | 30,609 | -0.07(-3.92%) |
Feb 11, 2009 | 1.898 | 1.898 | 1.801 | 1.854 | 26,643 | -0.03(-1.54%) |
Feb 10, 2009 | 1.898 | 1.898 | 1.738 | 1.883 | 59,179 | +0.09(+5.14%) |
Feb 09, 2009 | 1.806 | 1.917 | 1.738 | 1.791 | 51,242 | +0.09(+5.11%) |
Feb 06, 2009 | 1.733 | 1.758 | 1.661 | 1.704 | 17,555 | -0.12(-6.63%) |
Feb 05, 2009 | 1.811 | 1.845 | 1.651 | 1.825 | 84,044 | +0.02(+1.07%) |
Feb 04, 2009 | 1.937 | 1.937 | 1.782 | 1.806 | 56,901 | -0.13(-6.75%) |
Feb 03, 2009 | 1.888 | 1.937 | 1.879 | 1.937 | 61,961 | +0.00(+0.00%) |
Feb 02, 2009 | 1.937 | 1.951 | 1.854 | 1.937 | 81,506 | +0.06(+3.09%) |
Jan 30, 2009 | 1.830 | 1.879 | 1.816 | 1.879 | 21,149 | -0.00(-0.25%) |
Jan 29, 2009 | 1.835 | 1.883 | 1.835 | 1.883 | 33,355 | +0.06(+3.18%) |
Jan 28, 2009 | 1.835 | 1.835 | 1.791 | 1.825 | 20,715 | +0.01(+0.80%) |
Jan 27, 2009 | 1.767 | 1.816 | 1.767 | 1.811 | 9,294 | +0.02(+1.08%) |
Jan 26, 2009 | 1.743 | 1.825 | 1.743 | 1.791 | 30,036 | -0.05(-2.89%) |
Jan 23, 2009 | 1.951 | 1.985 | 1.816 | 1.845 | 11,623 | -0.08(-4.03%) |
Jan 22, 2009 | 1.898 | 1.946 | 1.864 | 1.922 | 96,114 | -0.05(-2.46%) |
Jan 21, 2009 | 1.666 | 2.058 | 1.666 | 1.971 | 133,411 | +0.31(+18.31%) |
Jan 20, 2009 | 1.501 | 1.666 | 1.501 | 1.666 | 61,699 | +0.19(+12.79%) |
Jan 16, 2009 | 1.453 | 1.486 | 1.385 | 1.477 | 18,503 | +0.10(+7.02%) |
Jan 15, 2009 | 1.428 | 1.428 | 1.351 | 1.380 | 35,834 | -0.09(-5.94%) |
Jan 14, 2009 | 1.433 | 1.477 | 1.431 | 1.467 | 30,402 | -0.02(-1.30%) |
Jan 13, 2009 | 1.477 | 1.486 | 1.438 | 1.486 | 57,116 | -0.00(-0.00%) |
Jan 12, 2009 | 1.453 | 1.501 | 1.433 | 1.486 | 36,697 | +0.01(+0.66%) |
Jan 09, 2009 | 1.417 | 1.482 | 1.380 | 1.477 | 34,533 | +0.04(+3.04%) |
Jan 08, 2009 | 1.327 | 1.453 | 1.327 | 1.433 | 44,771 | +0.06(+4.59%) |
Jan 07, 2009 | 1.385 | 1.385 | 1.312 | 1.370 | 66,614 | +0.05(+3.66%) |
Jan 06, 2009 | 1.317 | 1.327 | 1.307 | 1.322 | 26,850 | +0.01(+0.74%) |
Jan 05, 2009 | 1.278 | 1.321 | 1.278 | 1.312 | 17,590 | +0.03(+2.65%) |
Jan 02, 2009 | 1.312 | 1.351 | 1.278 | 1.278 | 20,614 | -0.14(-9.90%) |
Dec 31, 2008 | 1.196 | 1.433 | 1.191 | 1.419 | 27,223 | +0.25(+21.07%) |
Dec 30, 2008 | 0.9926 | 1.225 | 0.9926 | 1.172 | 319,395 | -0.14(-10.70%) |
Dec 29, 2008 | 1.225 | 1.312 | 1.225 | 1.312 | 40,434 | +0.08(+6.27%) |
Dec 26, 2008 | 1.278 | 1.307 | 1.210 | 1.235 | 159,577 | -0.05(-4.13%) |
Dec 24, 2008 | 1.385 | 1.385 | 1.264 | 1.288 | 255,050 | -0.12(-8.28%) |
Dec 23, 2008 | 1.453 | 1.453 | 1.380 | 1.404 | 92,411 | -0.10(-6.75%) |
Dec 22, 2008 | 1.448 | 1.506 | 1.327 | 1.506 | 64,204 | +0.05(+3.67%) |
Dec 19, 2008 | 1.302 | 1.453 | 1.293 | 1.453 | 47,731 | +0.15(+11.11%) |
Dec 18, 2008 | 1.346 | 1.370 | 1.278 | 1.307 | 70,832 | -0.07(-5.26%) |
Dec 17, 2008 | 1.346 | 1.390 | 1.331 | 1.380 | 78,949 | +0.02(+1.79%) |
Dec 16, 2008 | 1.346 | 1.394 | 1.331 | 1.356 | 58,029 | -0.01(-1.06%) |
Dec 15, 2008 | 1.380 | 1.404 | 1.322 | 1.370 | 73,517 | +0.02(+1.43%) |
Dec 12, 2008 | 1.341 | 1.370 | 1.307 | 1.351 | 27,779 | +0.01(+1.09%) |
Dec 11, 2008 | 1.264 | 1.375 | 1.264 | 1.336 | 57,991 | +0.06(+4.54%) |
Dec 10, 2008 | 1.283 | 1.327 | 1.259 | 1.278 | 86,477 | -0.00(-0.37%) |
Dec 09, 2008 | 1.293 | 1.317 | 1.259 | 1.283 | 21,531 | -0.04(-2.93%) |
Dec 08, 2008 | 1.327 | 1.331 | 1.293 | 1.322 | 13,873 | +0.02(+1.87%) |
Dec 05, 2008 | 1.312 | 1.326 | 1.298 | 1.298 | 19,910 | -0.01(-1.11%) |
Dec 04, 2008 | 1.327 | 1.331 | 1.307 | 1.312 | 45,066 | -0.00(-0.36%) |
Dec 03, 2008 | 1.329 | 1.331 | 1.312 | 1.317 | 106,902 | +0.01(+0.74%) |
Dec 02, 2008 | 1.302 | 1.331 | 1.288 | 1.307 | 91,409 | +0.00(+0.37%) |
Dec 01, 2008 | 1.341 | 1.390 | 1.288 | 1.302 | 306,088 | -0.03(-2.54%) |
Nov 28, 2008 | 1.365 | 1.380 | 1.336 | 1.336 | 56,711 | -0.03(-2.13%) |
Nov 26, 2008 | 1.356 | 1.390 | 1.356 | 1.365 | 48,247 | -0.05(-3.42%) |
Nov 25, 2008 | 1.380 | 1.414 | 1.361 | 1.414 | 362,735 | +0.03(+2.10%) |
Nov 24, 2008 | 1.414 | 1.428 | 1.351 | 1.385 | 21,180 | -0.05(-3.38%) |
Nov 21, 2008 | 1.365 | 1.457 | 1.356 | 1.433 | 180,227 | +0.05(+3.86%) |
Nov 20, 2008 | 1.361 | 1.385 | 1.361 | 1.380 | 111,943 | +0.01(+0.71%) |
Nov 19, 2008 | 1.399 | 1.423 | 1.361 | 1.370 | 62,872 | -0.04(-2.75%) |
Nov 18, 2008 | 1.428 | 1.453 | 1.390 | 1.409 | 125,546 | -0.02(-1.36%) |
Nov 17, 2008 | 1.545 | 1.549 | 1.409 | 1.428 | 261,843 | -0.10(-6.65%) |
Nov 14, 2008 | 1.559 | 1.574 | 1.530 | 1.530 | 112,462 | -0.02(-1.56%) |
Nov 13, 2008 | 1.612 | 1.704 | 1.540 | 1.554 | 51,529 | -0.10(-6.14%) |
Nov 12, 2008 | 1.675 | 1.675 | 1.651 | 1.656 | 7,022 | -0.02(-1.44%) |
Nov 11, 2008 | 1.859 | 1.859 | 1.617 | 1.680 | 212,296 | -0.09(-5.20%) |
Nov 10, 2008 | 1.787 | 1.888 | 1.772 | 1.772 | 25,776 | -0.02(-1.07%) |
Nov 07, 2008 | 1.782 | 1.816 | 1.767 | 1.791 | 26,209 | -0.02(-1.07%) |
Nov 06, 2008 | 1.816 | 1.825 | 1.782 | 1.811 | 126,350 | +0.01(+0.54%) |
Nov 05, 2008 | 1.845 | 1.888 | 1.801 | 1.801 | 76,004 | -0.09(-4.62%) |
Nov 04, 2008 | 1.927 | 1.927 | 1.883 | 1.888 | 94,925 | +0.04(+2.39%) |
Nov 03, 2008 | 1.850 | 1.850 | 1.767 | 1.844 | 5,576 | +0.04(+2.12%) |
Oct 31, 2008 | 1.758 | 1.816 | 1.733 | 1.806 | 113,499 | +0.04(+2.19%) |
Oct 30, 2008 | 1.753 | 1.782 | 1.607 | 1.767 | 162,064 | +0.03(+1.67%) |
Oct 29, 2008 | 1.782 | 1.830 | 1.704 | 1.738 | 62,015 | -0.01(-0.55%) |
Oct 28, 2008 | 1.825 | 1.825 | 1.728 | 1.748 | 100,654 | +0.15(+9.06%) |
Oct 27, 2008 | 1.724 | 1.724 | 1.603 | 1.603 | 106,416 | -0.09(-5.16%) |
Oct 24, 2008 | 1.695 | 1.956 | 1.690 | 1.690 | 108,329 | -0.03(-1.97%) |
Oct 23, 2008 | 1.772 | 1.782 | 1.724 | 1.724 | 322,933 | -0.07(-3.78%) |
Oct 22, 2008 | 1.816 | 1.830 | 1.782 | 1.791 | 406,860 | +0.00(+0.00%) |
Oct 21, 2008 | 1.917 | 1.917 | 1.777 | 1.791 | 186,153 | -0.10(-5.37%) |
Oct 20, 2008 | 1.932 | 1.975 | 1.893 | 1.893 | 46,545 | -0.03(-1.76%) |
Oct 17, 2008 | 2.000 | 2.300 | 1.927 | 1.927 | 46,287 | -0.07(-3.63%) |
Oct 16, 2008 | 1.937 | 2.000 | 1.898 | 2.000 | 122,246 | +0.10(+5.35%) |
Oct 15, 2008 | 1.975 | 1.975 | 1.845 | 1.898 | 476,443 | -0.04(-2.00%) |
Oct 14, 2008 | 2.009 | 2.372 | 1.937 | 1.937 | 135,167 | -0.10(-4.76%) |
Oct 13, 2008 | 2.179 | 2.222 | 2.014 | 2.034 | 33,104 | -0.04(-1.87%) |
Oct 10, 2008 | 1.937 | 2.416 | 1.937 | 2.072 | 98,834 | +0.13(+6.73%) |
Oct 09, 2008 | 2.213 | 2.213 | 1.937 | 1.942 | 384,672 | -0.15(-6.96%) |
Oct 08, 2008 | 2.208 | 2.300 | 2.048 | 2.087 | 199,718 | -0.23(-10.02%) |
Oct 07, 2008 | 2.624 | 2.629 | 2.300 | 2.319 | 262,136 | -0.35(-13.07%) |
Oct 06, 2008 | 3.031 | 3.104 | 2.668 | 2.668 | 139,196 | -0.47(-14.97%) |
Oct 03, 2008 | 3.191 | 3.336 | 3.094 | 3.137 | 49,393 | -0.04(-1.22%) |
Oct 02, 2008 | 3.602 | 3.602 | 3.152 | 3.176 | 161,153 | -0.46(-12.65%) |
Oct 01, 2008 | 4.125 | 4.309 | 3.636 | 3.636 | 147,460 | -0.87(-19.25%) |
Sep 30, 2008 | 4.338 | 4.503 | 4.285 | 4.503 | 93,394 | +0.05(+1.09%) |
Sep 29, 2008 | 4.140 | 4.454 | 3.806 | 4.454 | 102,490 | +0.14(+3.25%) |
Sep 26, 2008 | 3.168 | 4.847 | 3.168 | 4.314 | 406,430 | +0.92(+27.29%) |
Sep 25, 2008 | 3.297 | 3.389 | 3.292 | 3.389 | 2,813 | -0.01(-0.43%) |
Sep 24, 2008 | 3.317 | 3.413 | 3.317 | 3.404 | 6,855 | +0.11(+3.38%) |
Sep 23, 2008 | 3.534 | 3.534 | 3.292 | 3.292 | 7,315 | -0.22(-6.34%) |
Sep 22, 2008 | 3.699 | 3.704 | 3.510 | 3.515 | 4,707 | -0.12(-3.20%) |
Sep 19, 2008 | 3.801 | 3.801 | 3.350 | 3.631 | 19,505 | +0.11(+3.02%) |
Sep 18, 2008 | 3.626 | 3.631 | 3.365 | 3.525 | 7,022 | +0.20(+5.97%) |
Sep 17, 2008 | 3.375 | 3.384 | 3.288 | 3.326 | 18,258 | -0.04(-1.29%) |
Sep 16, 2008 | 3.442 | 3.549 | 3.147 | 3.370 | 35,714 | -0.13(-3.73%) |
Sep 12, 2008 | 3.539 | 3.501 | 3.501 | 3.501 | 10,120 | -0.05(-1.50%) |
Sep 11, 2008 | 3.631 | 3.636 | 3.496 | 3.554 | 18,588 | -0.13(-3.42%) |
Sep 10, 2008 | 3.694 | 3.694 | 3.670 | 3.680 | 4,956 | +0.00(+0.00%) |
Sep 09, 2008 | 3.665 | 3.684 | 3.631 | 3.680 | 12,598 | -0.05(-1.43%) |
Sep 08, 2008 | 3.738 | 3.738 | 3.704 | 3.733 | 7,497 | +0.00(+0.13%) |
Sep 05, 2008 | 3.738 | 3.738 | 3.670 | 3.728 | 29,047 | -0.01(-0.26%) |
Sep 04, 2008 | 3.849 | 3.985 | 3.738 | 3.738 | 18,949 | -0.14(-3.50%) |
Sep 03, 2008 | 3.961 | 3.994 | 3.873 | 3.873 | 29,962 | +0.05(+1.39%) |
Sep 02, 2008 | 3.864 | 3.878 | 3.791 | 3.820 | 21,663 | +0.06(+1.54%) |
Aug 29, 2008 | 3.636 | 3.762 | 3.636 | 3.762 | 10,242 | -0.15(-3.96%) |
Aug 28, 2008 | 3.922 | 3.922 | 3.815 | 3.917 | 30,049 | +0.01(+0.37%) |
Aug 27, 2008 | 3.917 | 3.990 | 3.844 | 3.902 | 11,828 | +0.04(+0.96%) |
Aug 26, 2008 | 3.970 | 3.975 | 3.844 | 3.865 | 8,435 | -0.05(-1.32%) |
Aug 25, 2008 | 3.946 | 3.994 | 3.873 | 3.917 | 32,189 | -0.03(-0.74%) |
Aug 22, 2008 | 3.999 | 4.072 | 3.931 | 3.946 | 34,905 | -0.05(-1.21%) |
Aug 21, 2008 | 3.888 | 4.077 | 3.888 | 3.994 | 33,312 | +0.16(+4.14%) |
Aug 20, 2008 | 3.747 | 3.869 | 3.673 | 3.836 | 40,182 | +0.16(+4.25%) |
Aug 19, 2008 | 3.549 | 3.786 | 3.467 | 3.679 | 38,226 | +0.25(+7.18%) |
Aug 18, 2008 | 3.370 | 3.559 | 3.370 | 3.433 | 31,635 | +0.07(+2.01%) |
Aug 15, 2008 | 3.234 | 3.559 | 3.234 | 3.365 | 44,802 | -0.05(-1.42%) |
Aug 14, 2008 | 3.229 | 3.438 | 3.229 | 3.413 | 69,799 | +0.16(+4.91%) |
Aug 13, 2008 | 3.341 | 3.341 | 3.254 | 3.254 | 58,572 | -0.08(-2.33%) |
Aug 12, 2008 | 3.375 | 3.375 | 3.326 | 3.331 | 7,352 | -0.01(-0.29%) |
Aug 11, 2008 | 3.384 | 3.384 | 3.292 | 3.341 | 27,442 | +0.00(+0.00%) |
Aug 08, 2008 | 3.244 | 3.341 | 3.229 | 3.341 | 86,048 | +0.09(+2.83%) |
Aug 07, 2008 | 3.302 | 3.341 | 3.191 | 3.249 | 15,387 | -0.01(-0.44%) |
Aug 06, 2008 | 3.515 | 3.544 | 3.258 | 3.263 | 86,349 | -0.24(-6.78%) |
Aug 05, 2008 | 3.515 | 3.534 | 3.452 | 3.501 | 11,070 | +0.07(+1.91%) |
Aug 04, 2008 | 3.423 | 3.534 | 3.394 | 3.435 | 18,795 | -0.11(-3.08%) |
Aug 01, 2008 | 3.617 | 3.626 | 3.544 | 3.544 | 13,425 | -0.05(-1.35%) |
Jul 31, 2008 | 3.675 | 3.675 | 3.583 | 3.593 | 3,110 | -0.03(-0.93%) |
Jul 30, 2008 | 3.810 | 3.810 | 3.583 | 3.626 | 7,383 | +0.04(+1.22%) |
Jul 29, 2008 | 3.583 | 3.646 | 3.554 | 3.583 | 6,402 | -0.08(-2.12%) |
Jul 28, 2008 | 3.786 | 3.806 | 3.660 | 3.660 | 16,936 | -0.01(-0.26%) |
Jul 25, 2008 | 3.757 | 3.815 | 3.660 | 3.670 | 12,381 | -0.15(-3.81%) |
Jul 24, 2008 | 3.767 | 3.815 | 3.685 | 3.815 | 12,353 | +0.01(+0.38%) |
Jul 23, 2008 | 3.747 | 3.815 | 3.588 | 3.801 | 18,113 | +0.09(+2.48%) |
Jul 22, 2008 | 3.607 | 3.864 | 3.399 | 3.709 | 33,068 | -0.02(-0.52%) |
Jul 21, 2008 | 3.617 | 3.728 | 3.554 | 3.728 | 23,875 | +0.01(+0.26%) |
Jul 18, 2008 | 3.554 | 3.820 | 3.554 | 3.718 | 24,662 | -0.15(-3.76%) |
Jul 17, 2008 | 3.394 | 3.864 | 3.384 | 3.864 | 49,381 | +0.42(+12.24%) |
Jul 16, 2008 | 3.452 | 3.655 | 3.413 | 3.442 | 39,552 | +0.04(+1.14%) |
Jul 15, 2008 | 3.288 | 3.442 | 3.288 | 3.404 | 77,648 | +0.15(+4.46%) |
Jul 14, 2008 | 3.307 | 3.307 | 3.176 | 3.258 | 20,763 | -0.07(-2.17%) |
Jul 11, 2008 | 3.215 | 3.384 | 3.050 | 3.331 | 40,221 | +0.04(+1.16%) |
Jul 10, 2008 | 3.665 | 3.665 | 3.292 | 3.292 | 19,350 | -0.34(-9.33%) |
Jul 09, 2008 | 3.655 | 3.655 | 3.602 | 3.631 | 17,793 | -0.07(-1.83%) |
Jul 08, 2008 | 3.704 | 3.728 | 3.685 | 3.699 | 20,912 | -0.05(-1.42%) |
Jul 07, 2008 | 3.743 | 3.762 | 3.713 | 3.752 | 21,744 | +0.01(+0.19%) |
Jul 04, 2008 | 3.825 | 3.825 | 3.743 | 3.745 | 8,839 | +0.00(+0.00%) |
Jul 03, 2008 | 3.825 | 3.825 | 3.743 | 3.745 | 8,839 | -0.15(-3.91%) |
Jul 02, 2008 | 3.738 | 4.115 | 3.718 | 3.898 | 9,874 | +0.00(+0.12%) |
Jul 01, 2008 | 3.786 | 4.095 | 3.602 | 3.893 | 60,619 | -0.03(-0.86%) |
Jun 30, 2008 | 4.198 | 4.358 | 3.907 | 3.927 | 24,167 | -0.32(-7.53%) |
Jun 27, 2008 | 4.227 | 4.353 | 4.091 | 4.246 | 14,267 | -0.02(-0.49%) |
Jun 26, 2008 | 4.479 | 4.483 | 4.261 | 4.267 | 12,722 | -0.25(-5.54%) |
Jun 25, 2008 | 4.532 | 4.677 | 4.488 | 4.517 | 12,148 | -0.04(-0.85%) |
Jun 24, 2008 | 4.626 | 4.687 | 4.551 | 4.556 | 15,482 | -0.09(-1.98%) |
Jun 23, 2008 | 4.609 | 4.750 | 4.600 | 4.648 | 16,837 | -0.00(-0.10%) |
Jun 20, 2008 | 4.667 | 4.808 | 4.643 | 4.653 | 23,855 | -0.04(-0.93%) |
Jun 19, 2008 | 4.721 | 4.730 | 4.658 | 4.696 | 25,530 | -0.07(-1.52%) |
Jun 18, 2008 | 4.696 | 4.817 | 4.677 | 4.769 | 17,409 | +0.08(+1.65%) |
Jun 17, 2008 | 4.692 | 4.716 | 4.692 | 4.692 | 18,414 | +0.00(+0.00%) |
Jun 16, 2008 | 4.667 | 4.726 | 4.638 | 4.692 | 16,630 | +0.02(+0.52%) |
Jun 13, 2008 | 4.648 | 4.750 | 4.604 | 4.667 | 14,709 | -0.04(-0.92%) |
Jun 12, 2008 | 4.677 | 4.726 | 4.677 | 4.711 | 23,367 | -0.01(-0.31%) |
Jun 11, 2008 | 4.721 | 4.788 | 4.682 | 4.726 | 18,691 | +0.05(+1.04%) |
Jun 10, 2008 | 4.701 | 4.764 | 4.672 | 4.677 | 25,315 | +0.00(+0.00%) |
Jun 09, 2008 | 4.658 | 4.740 | 4.658 | 4.677 | 31,063 | -0.03(-0.62%) |
Jun 06, 2008 | 4.653 | 4.919 | 4.653 | 4.706 | 30,980 | -0.14(-2.90%) |
Jun 05, 2008 | 4.667 | 4.924 | 4.667 | 4.847 | 36,912 | +0.15(+3.09%) |
Jun 04, 2008 | 4.604 | 4.735 | 4.600 | 4.701 | 45,161 | +0.07(+1.54%) |
Jun 03, 2008 | 4.600 | 4.682 | 4.596 | 4.630 | 25,474 | +0.03(+0.66%) |
Jun 02, 2008 | 4.638 | 4.721 | 4.551 | 4.600 | 32,740 | -0.01(-0.21%) |
May 30, 2008 | 4.638 | 4.672 | 4.590 | 4.609 | 19,588 | -0.06(-1.35%) |
May 29, 2008 | 4.571 | 4.672 | 4.551 | 4.672 | 28,347 | +0.13(+2.88%) |
May 28, 2008 | 4.556 | 4.755 | 4.479 | 4.542 | 39,506 | -0.05(-1.05%) |
May 27, 2008 | 4.580 | 4.600 | 4.498 | 4.590 | 23,239 | -0.01(-0.32%) |
May 26, 2008 | 4.566 | 4.629 | 4.546 | 4.604 | 13,332 | +0.00(+0.00%) |
May 23, 2008 | 4.566 | 4.629 | 4.546 | 4.604 | 13,332 | +0.02(+0.42%) |
May 22, 2008 | 4.701 | 4.701 | 4.585 | 4.585 | 29,879 | -0.12(-2.47%) |
May 21, 2008 | 4.755 | 4.755 | 4.701 | 4.701 | 12,084 | -0.00(-0.10%) |
May 20, 2008 | 4.750 | 4.756 | 4.706 | 4.706 | 18,262 | -0.08(-1.72%) |
May 19, 2008 | 4.745 | 4.803 | 4.745 | 4.788 | 20,325 | +0.06(+1.33%) |
May 16, 2008 | 4.788 | 4.788 | 4.696 | 4.726 | 25,100 | +0.00(+0.10%) |
May 15, 2008 | 4.696 | 4.822 | 4.692 | 4.721 | 38,540 | -0.19(-3.85%) |
May 14, 2008 | 4.865 | 4.909 | 4.847 | 4.909 | 30,532 | +0.06(+1.30%) |
May 13, 2008 | 4.842 | 4.876 | 4.793 | 4.847 | 20,914 | +0.01(+0.20%) |
May 12, 2008 | 4.726 | 4.856 | 4.709 | 4.837 | 49,843 | +0.01(+0.20%) |
May 09, 2008 | 4.827 | 4.827 | 4.779 | 4.827 | 41,441 | -0.03(-0.60%) |
May 08, 2008 | 4.842 | 5.011 | 4.784 | 4.856 | 35,768 | +0.03(+0.60%) |
May 07, 2008 | 4.847 | 4.890 | 4.793 | 4.827 | 51,159 | -0.03(-0.62%) |
May 06, 2008 | 4.890 | 4.890 | 4.847 | 4.857 | 22,442 | -0.01(-0.28%) |
May 05, 2008 | 4.943 | 5.016 | 4.866 | 4.871 | 20,610 | -0.11(-2.14%) |
May 02, 2008 | 4.880 | 5.084 | 4.880 | 4.977 | 10,120 | +0.09(+1.88%) |
May 01, 2008 | 4.905 | 4.929 | 4.847 | 4.885 | 5,989 | +0.04(+0.90%) |
Apr 30, 2008 | 4.968 | 4.968 | 4.779 | 4.842 | 76,966 | -0.19(-3.85%) |
Apr 29, 2008 | 5.103 | 5.118 | 4.987 | 5.035 | 11,997 | -0.09(-1.70%) |
Apr 28, 2008 | 5.239 | 5.239 | 5.098 | 5.123 | 12,247 | +0.05(+0.95%) |
Apr 25, 2008 | 4.992 | 5.084 | 4.992 | 5.074 | 12,844 | -0.03(-0.57%) |
Apr 24, 2008 | 5.113 | 5.113 | 5.055 | 5.103 | 7,150 | +0.05(+1.05%) |
Apr 23, 2008 | 5.118 | 5.118 | 5.011 | 5.050 | 6,144 | -0.02(-0.38%) |
Apr 22, 2008 | 5.297 | 5.297 | 5.055 | 5.069 | 8,699 | -0.17(-3.32%) |
Apr 21, 2008 | 4.968 | 5.282 | 4.968 | 5.244 | 28,673 | +0.15(+2.95%) |
Apr 18, 2008 | 5.084 | 5.132 | 4.890 | 5.093 | 9,758 | +0.02(+0.48%) |
Apr 17, 2008 | 4.905 | 5.069 | 4.842 | 5.069 | 11,979 | +0.15(+2.95%) |
Apr 16, 2008 | 4.905 | 5.035 | 4.845 | 4.924 | 12,185 | -0.03(-0.68%) |
Apr 15, 2008 | 4.827 | 4.958 | 4.779 | 4.958 | 34,182 | +0.09(+1.89%) |
Apr 14, 2008 | 4.948 | 4.948 | 4.817 | 4.866 | 21,170 | +0.03(+0.60%) |
Apr 11, 2008 | 4.798 | 4.909 | 4.766 | 4.837 | 36,516 | +0.06(+1.22%) |
Apr 10, 2008 | 4.856 | 4.876 | 4.759 | 4.779 | 34,739 | -0.08(-1.60%) |
Apr 09, 2008 | 5.026 | 5.040 | 4.832 | 4.856 | 59,689 | -0.01(-0.20%) |
Apr 08, 2008 | 4.900 | 5.060 | 4.842 | 4.866 | 22,409 | -0.14(-2.71%) |
Apr 07, 2008 | 5.084 | 5.176 | 4.856 | 5.001 | 17,252 | -0.03(-0.67%) |
Apr 04, 2008 | 5.001 | 5.084 | 4.847 | 5.035 | 25,660 | +0.08(+1.66%) |
Apr 03, 2008 | 5.035 | 5.035 | 4.953 | 4.953 | 6,609 | -0.10(-2.01%) |
Apr 02, 2008 | 5.055 | 5.079 | 4.995 | 5.055 | 10,298 | +0.15(+2.96%) |
Apr 01, 2008 | 4.925 | 5.021 | 4.842 | 4.909 | 31,015 | -0.12(-2.41%) |
Mar 31, 2008 | 5.093 | 5.113 | 4.866 | 5.031 | 12,629 | -0.12(-2.26%) |
Mar 28, 2008 | 5.340 | 5.340 | 5.147 | 5.147 | 7,782 | -0.15(-2.74%) |
Mar 27, 2008 | 5.132 | 5.360 | 5.132 | 5.292 | 39,663 | +0.10(+1.86%) |
Mar 26, 2008 | 5.156 | 5.258 | 5.142 | 5.195 | 28,240 | -0.03(-0.56%) |
Mar 25, 2008 | 4.701 | 5.224 | 4.696 | 5.224 | 47,008 | +0.57(+12.28%) |
Mar 24, 2008 | 4.629 | 4.750 | 4.537 | 4.653 | 56,447 | +0.11(+2.45%) |
Mar 21, 2008 | 4.367 | 4.542 | 4.367 | 4.542 | 38,209 | +0.00(+0.00%) |
Mar 20, 2008 | 4.367 | 4.542 | 4.367 | 4.542 | 38,209 | +0.18(+4.22%) |
Mar 19, 2008 | 4.304 | 4.464 | 4.304 | 4.358 | 52,822 | +0.01(+0.33%) |
Mar 18, 2008 | 4.358 | 4.430 | 4.309 | 4.343 | 84,623 | -0.01(-0.33%) |
Mar 17, 2008 | 4.445 | 4.503 | 4.304 | 4.358 | 226,517 | -0.09(-1.96%) |
Mar 14, 2008 | 4.585 | 4.716 | 4.445 | 4.445 | 184,823 | -0.15(-3.37%) |
Mar 13, 2008 | 4.445 | 4.600 | 4.445 | 4.600 | 21,480 | +0.08(+1.82%) |
Mar 12, 2008 | 4.459 | 4.517 | 4.459 | 4.517 | 5,607 | +0.00(+0.11%) |
Mar 11, 2008 | 4.537 | 4.571 | 4.425 | 4.512 | 70,088 | -0.03(-0.64%) |
Mar 10, 2008 | 4.406 | 4.590 | 4.406 | 4.542 | 111,146 | +0.16(+3.65%) |
Mar 07, 2008 | 4.474 | 4.474 | 4.367 | 4.382 | 68,054 | -0.04(-0.98%) |
Mar 06, 2008 | 4.362 | 4.498 | 4.358 | 4.425 | 53,390 | +0.01(+0.22%) |
Mar 05, 2008 | 4.343 | 4.454 | 4.343 | 4.416 | 24,557 | +0.06(+1.45%) |
Mar 04, 2008 | 4.430 | 4.517 | 4.309 | 4.353 | 188,726 | -0.12(-2.71%) |