Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.602 | 2.771 | 2.592 | 2.741 | 2,436,308 | +0.17(+6.59%) |
Mar 30, 2009 | 2.486 | 2.584 | 2.437 | 2.571 | 1,438,509 | -0.13(-4.96%) |
Mar 26, 2009 | 2.729 | 2.790 | 2.622 | 2.705 | 2,215,462 | -0.03(-1.17%) |
Mar 25, 2009 | 2.736 | 2.790 | 2.632 | 2.737 | 1,118,832 | +0.02(+0.59%) |
Mar 24, 2009 | 2.705 | 2.757 | 2.653 | 2.721 | 2,199,610 | +0.00(+0.18%) |
Mar 23, 2009 | 2.649 | 2.717 | 2.633 | 2.717 | 1,403,728 | +0.13(+5.07%) |
Mar 20, 2009 | 2.589 | 2.664 | 2.581 | 2.586 | 1,893,100 | +0.01(+0.43%) |
Mar 19, 2009 | 2.635 | 2.635 | 2.562 | 2.574 | 695,381 | -0.03(-1.17%) |
Mar 18, 2009 | 2.565 | 2.637 | 2.520 | 2.605 | 982,385 | +0.04(+1.75%) |
Mar 17, 2009 | 2.485 | 2.560 | 2.461 | 2.560 | 1,280,216 | +0.08(+3.36%) |
Mar 16, 2009 | 2.490 | 2.570 | 2.455 | 2.477 | 2,386,289 | +0.03(+1.31%) |
Mar 13, 2009 | 2.467 | 2.467 | 2.391 | 2.445 | 0 | -0.00(-0.07%) |
Mar 12, 2009 | 2.315 | 2.458 | 2.292 | 2.447 | 1,414,297 | +0.12(+5.37%) |
Mar 11, 2009 | 2.384 | 2.391 | 2.312 | 2.322 | 1,767,129 | -0.07(-2.74%) |
Mar 10, 2009 | 2.336 | 2.402 | 2.320 | 2.387 | 1,526,188 | +0.10(+4.48%) |
Mar 09, 2009 | 2.314 | 2.343 | 2.268 | 2.285 | 1,990,910 | -0.03(-1.45%) |
Mar 06, 2009 | 2.303 | 2.359 | 2.236 | 2.319 | 0 | +0.00(+0.21%) |
Mar 05, 2009 | 2.429 | 2.431 | 2.295 | 2.314 | 1,924,082 | -0.15(-6.16%) |
Mar 04, 2009 | 2.456 | 2.515 | 2.399 | 2.466 | 1,836,178 | -0.01(-0.52%) |
Mar 02, 2009 | 2.496 | 2.520 | 2.445 | 2.478 | 2,180,774 | -0.05(-1.84%) |
Feb 27, 2009 | 2.418 | 2.541 | 2.349 | 2.525 | 0 | +0.08(+3.47%) |
Feb 26, 2009 | 2.557 | 2.576 | 2.410 | 2.440 | 3,066,814 | -0.09(-3.60%) |
Feb 25, 2009 | 2.627 | 2.670 | 2.507 | 2.531 | 3,020,756 | -0.12(-4.46%) |
Feb 24, 2009 | 2.590 | 2.678 | 2.586 | 2.649 | 3,037,740 | +0.09(+3.37%) |
Feb 23, 2009 | 2.538 | 2.618 | 2.509 | 2.563 | 3,002,064 | +0.03(+1.33%) |
Feb 20, 2009 | 2.478 | 2.580 | 2.458 | 2.530 | 0 | +0.01(+0.44%) |
Feb 19, 2009 | 2.528 | 2.549 | 2.507 | 2.518 | 1,241,636 | +0.00(+0.00%) |
Feb 18, 2009 | 2.552 | 2.587 | 2.509 | 2.518 | 1,153,763 | -0.01(-0.57%) |
Feb 17, 2009 | 2.550 | 2.643 | 2.528 | 2.533 | 1,638,023 | -0.14(-5.37%) |
Feb 13, 2009 | 2.702 | 2.757 | 2.624 | 2.677 | 1,449,047 | -0.02(-0.59%) |
Feb 12, 2009 | 2.621 | 2.726 | 2.608 | 2.693 | 1,196,724 | +0.02(+0.72%) |
Feb 11, 2009 | 2.641 | 2.736 | 2.626 | 2.673 | 951,321 | +0.04(+1.33%) |
Feb 10, 2009 | 2.718 | 2.801 | 2.624 | 2.638 | 1,125,622 | -0.11(-3.84%) |
Feb 09, 2009 | 2.840 | 2.840 | 2.725 | 2.744 | 1,129,614 | -0.09(-3.10%) |
Feb 06, 2009 | 2.749 | 2.889 | 2.742 | 2.832 | 2,091,869 | +0.08(+2.90%) |
Feb 05, 2009 | 2.670 | 2.803 | 2.606 | 2.752 | 1,239,521 | +0.07(+2.62%) |
Feb 04, 2009 | 2.737 | 2.796 | 2.664 | 2.681 | 797,547 | -0.05(-1.99%) |
Feb 03, 2009 | 2.677 | 2.763 | 2.632 | 2.736 | 1,962,537 | +0.07(+2.58%) |
Feb 02, 2009 | 2.494 | 2.688 | 2.474 | 2.667 | 2,067,313 | +0.17(+6.99%) |
Jan 30, 2009 | 2.518 | 2.560 | 2.434 | 2.493 | 0 | -0.04(-1.45%) |
Jan 29, 2009 | 2.701 | 2.726 | 2.517 | 2.530 | 1,360,161 | -0.18(-6.77%) |
Jan 28, 2009 | 2.632 | 2.780 | 2.630 | 2.713 | 1,405,098 | +0.08(+3.03%) |
Jan 27, 2009 | 2.632 | 2.701 | 2.619 | 2.633 | 1,151,617 | +0.00(+0.18%) |
Jan 26, 2009 | 2.557 | 2.656 | 2.534 | 2.629 | 1,347,801 | +0.10(+3.85%) |
Jan 23, 2009 | 2.523 | 2.576 | 2.499 | 2.531 | 1,124,520 | -0.03(-1.31%) |
Jan 22, 2009 | 2.603 | 2.643 | 2.514 | 2.565 | 797,941 | -0.06(-2.25%) |
Jan 21, 2009 | 2.586 | 2.638 | 2.536 | 2.624 | 1,590,331 | +0.11(+4.45%) |
Jan 20, 2009 | 2.643 | 2.661 | 2.510 | 2.512 | 1,414,373 | -0.13(-4.84%) |
Jan 16, 2009 | 2.646 | 2.656 | 2.576 | 2.640 | 0 | +0.02(+0.85%) |
Jan 15, 2009 | 2.578 | 2.630 | 2.517 | 2.618 | 2,263,278 | +0.08(+3.21%) |
Jan 14, 2009 | 2.605 | 2.678 | 2.533 | 2.536 | 1,747,129 | -0.14(-5.31%) |
Jan 13, 2009 | 2.683 | 2.734 | 2.654 | 2.678 | 979,657 | -0.00(-0.06%) |
Jan 12, 2009 | 2.683 | 2.728 | 2.664 | 2.680 | 581,869 | -0.01(-0.36%) |
Jan 09, 2009 | 2.796 | 2.833 | 2.686 | 2.689 | 1,311,324 | -0.12(-4.16%) |
Jan 08, 2009 | 2.728 | 2.860 | 2.728 | 2.806 | 1,063,074 | +0.03(+1.15%) |
Jan 07, 2009 | 2.787 | 2.889 | 2.744 | 2.774 | 1,771,559 | -0.07(-2.31%) |
Jan 06, 2009 | 2.875 | 2.956 | 2.820 | 2.840 | 1,793,556 | -0.01(-0.50%) |
Jan 05, 2009 | 2.875 | 2.875 | 2.760 | 2.854 | 1,576,345 | -0.00(-0.17%) |
Jan 02, 2009 | 2.880 | 2.918 | 2.827 | 2.859 | 0 | -0.03(-1.05%) |
Jan 01, 2009 | 2.851 | 2.920 | 2.822 | 2.889 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.851 | 2.920 | 2.822 | 2.889 | 1,233,927 | +0.07(+2.32%) |
Dec 30, 2008 | 2.683 | 2.825 | 2.633 | 2.824 | 1,169,865 | +0.18(+6.77%) |
Dec 29, 2008 | 2.688 | 2.718 | 2.610 | 2.645 | 905,313 | -0.07(-2.42%) |
Dec 26, 2008 | 2.712 | 2.720 | 2.669 | 2.710 | 501,962 | +0.01(+0.53%) |
Dec 24, 2008 | 2.672 | 2.726 | 2.622 | 2.696 | 262,692 | +0.03(+1.26%) |
Dec 23, 2008 | 2.755 | 2.796 | 2.649 | 2.662 | 1,291,812 | -0.06(-2.29%) |
Dec 22, 2008 | 2.763 | 2.793 | 2.637 | 2.725 | 1,587,853 | -0.03(-1.16%) |
Dec 19, 2008 | 2.734 | 2.766 | 2.688 | 2.757 | 3,746,800 | +0.09(+3.48%) |
Dec 18, 2008 | 2.625 | 2.744 | 2.571 | 2.664 | 3,133,348 | +0.04(+1.65%) |
Dec 17, 2008 | 2.701 | 2.734 | 2.587 | 2.621 | 1,812,836 | -0.10(-3.70%) |
Dec 16, 2008 | 2.598 | 2.766 | 2.589 | 2.721 | 1,832,467 | +0.16(+6.30%) |
Dec 15, 2008 | 2.630 | 2.646 | 2.509 | 2.560 | 1,443,628 | -0.05(-1.90%) |
Dec 12, 2008 | 2.456 | 2.673 | 2.448 | 2.610 | 1,757,955 | +0.06(+2.19%) |
Dec 11, 2008 | 2.602 | 2.710 | 2.522 | 2.554 | 1,937,531 | -0.06(-2.32%) |
Dec 10, 2008 | 2.576 | 2.667 | 2.557 | 2.614 | 1,093,951 | +0.07(+2.76%) |
Dec 09, 2008 | 2.645 | 2.726 | 2.523 | 2.544 | 1,513,278 | -0.14(-5.24%) |
Dec 08, 2008 | 2.704 | 2.733 | 2.641 | 2.685 | 2,077,094 | +0.06(+2.38%) |
Dec 05, 2008 | 2.512 | 2.657 | 2.447 | 2.622 | 3,519,715 | +0.08(+3.01%) |
Dec 04, 2008 | 2.613 | 2.662 | 2.506 | 2.546 | 2,013,864 | -0.11(-3.98%) |
Dec 03, 2008 | 2.549 | 2.691 | 2.522 | 2.651 | 2,302,415 | +0.02(+0.79%) |
Dec 02, 2008 | 2.550 | 2.661 | 2.539 | 2.630 | 1,441,081 | +0.12(+4.91%) |
Dec 01, 2008 | 2.675 | 2.712 | 2.493 | 2.507 | 2,811,737 | -0.26(-9.41%) |
Nov 28, 2008 | 2.677 | 2.768 | 2.664 | 2.768 | 491,912 | +0.05(+1.70%) |
Nov 26, 2008 | 2.570 | 2.773 | 2.560 | 2.721 | 3,086,464 | +0.08(+2.90%) |
Nov 25, 2008 | 2.688 | 2.709 | 2.566 | 2.645 | 2,215,900 | -0.04(-1.61%) |
Nov 24, 2008 | 2.544 | 2.737 | 2.526 | 2.688 | 2,135,492 | +0.14(+5.65%) |
Nov 21, 2008 | 2.386 | 2.544 | 2.228 | 2.544 | 2,634,545 | +0.24(+10.56%) |
Nov 20, 2008 | 2.429 | 2.563 | 2.300 | 2.301 | 2,318,410 | -0.16(-6.49%) |
Nov 19, 2008 | 2.587 | 2.672 | 2.459 | 2.461 | 1,945,265 | -0.13(-5.17%) |
Nov 18, 2008 | 2.685 | 2.717 | 2.525 | 2.595 | 1,826,785 | -0.02(-0.85%) |
Nov 17, 2008 | 2.568 | 2.686 | 2.518 | 2.618 | 1,294,253 | +0.04(+1.36%) |
Nov 14, 2008 | 2.876 | 2.876 | 2.571 | 2.582 | 0 | -0.22(-7.97%) |
Nov 13, 2008 | 2.587 | 2.806 | 2.501 | 2.806 | 2,265,174 | +0.24(+9.34%) |
Nov 12, 2008 | 2.611 | 2.729 | 2.560 | 2.566 | 2,003,007 | -0.10(-3.66%) |
Nov 11, 2008 | 2.641 | 2.725 | 2.578 | 2.664 | 1,546,439 | -0.00(-0.18%) |
Nov 10, 2008 | 2.680 | 2.717 | 2.600 | 2.669 | 1,600,532 | +0.04(+1.64%) |
Nov 07, 2008 | 2.574 | 2.635 | 2.549 | 2.625 | 1,344,278 | +0.08(+3.01%) |
Nov 06, 2008 | 2.563 | 2.662 | 2.525 | 2.549 | 2,491,108 | -0.04(-1.36%) |
Nov 05, 2008 | 2.659 | 2.711 | 2.578 | 2.584 | 2,388,880 | -0.10(-3.75%) |
Nov 04, 2008 | 2.798 | 2.798 | 2.653 | 2.685 | 2,150,417 | -0.07(-2.50%) |
Nov 03, 2008 | 2.798 | 2.889 | 2.693 | 2.753 | 1,301,118 | -0.05(-1.94%) |
Oct 31, 2008 | 2.613 | 2.977 | 2.512 | 2.808 | 3,952,453 | +0.19(+7.20%) |
Oct 30, 2008 | 2.641 | 2.681 | 2.566 | 2.619 | 1,733,705 | +0.05(+2.05%) |
Oct 29, 2008 | 2.552 | 2.633 | 2.475 | 2.566 | 2,963,453 | +0.06(+2.42%) |
Oct 28, 2008 | 2.408 | 2.506 | 2.248 | 2.506 | 2,697,768 | +0.13(+5.38%) |
Oct 27, 2008 | 2.264 | 2.437 | 2.173 | 2.378 | 2,500,996 | +0.08(+3.48%) |
Oct 24, 2008 | 1.967 | 2.335 | 1.940 | 2.298 | 3,008,403 | +0.12(+5.43%) |
Oct 23, 2008 | 2.506 | 2.517 | 2.098 | 2.180 | 3,327,986 | -0.26(-10.67%) |
Oct 22, 2008 | 2.410 | 2.557 | 2.376 | 2.440 | 1,939,076 | -0.04(-1.74%) |
Oct 21, 2008 | 2.491 | 2.552 | 2.384 | 2.483 | 1,483,003 | -0.04(-1.40%) |
Oct 20, 2008 | 2.408 | 2.518 | 2.317 | 2.518 | 1,155,822 | +0.20(+8.54%) |
Oct 17, 2008 | 2.330 | 2.456 | 2.258 | 2.320 | 2,138,746 | -0.11(-4.41%) |
Oct 16, 2008 | 2.052 | 2.459 | 2.028 | 2.427 | 3,211,008 | +0.39(+19.23%) |
Oct 15, 2008 | 2.408 | 2.435 | 2.036 | 2.036 | 1,687,666 | -0.35(-14.55%) |
Oct 14, 2008 | 2.589 | 2.630 | 2.338 | 2.383 | 1,982,256 | -0.14(-5.57%) |
Oct 13, 2008 | 2.531 | 2.594 | 2.416 | 2.523 | 2,265,105 | +0.06(+2.53%) |
Oct 10, 2008 | 1.636 | 2.584 | 1.497 | 2.461 | 3,727,126 | +0.28(+12.90%) |
Oct 09, 2008 | 2.547 | 2.586 | 2.180 | 2.180 | 4,847,998 | -0.38(-14.75%) |
Oct 08, 2008 | 2.488 | 2.691 | 2.470 | 2.557 | 2,574,088 | +0.01(+0.44%) |
Oct 07, 2008 | 2.685 | 2.951 | 2.538 | 2.546 | 1,997,531 | -0.12(-4.38%) |
Oct 06, 2008 | 2.069 | 2.787 | 2.549 | 2.662 | 2,406,665 | -0.17(-5.93%) |
Oct 03, 2008 | 2.955 | 3.043 | 2.819 | 2.830 | 0 | -0.12(-4.22%) |
Oct 02, 2008 | 3.055 | 3.055 | 2.948 | 2.955 | 701,313 | -0.08(-2.79%) |
Oct 01, 2008 | 3.007 | 3.044 | 2.985 | 3.039 | 1,041,090 | +0.01(+0.21%) |
Sep 30, 2008 | 3.044 | 3.044 | 2.902 | 3.033 | 1,495,124 | +0.04(+1.23%) |
Sep 29, 2008 | 2.983 | 3.122 | 2.950 | 2.996 | 2,798,914 | -0.02(-0.74%) |
Sep 26, 2008 | 2.975 | 3.038 | 2.939 | 3.019 | 0 | +0.02(+0.64%) |
Sep 25, 2008 | 2.985 | 3.068 | 2.921 | 2.999 | 960,214 | +0.02(+0.81%) |
Sep 24, 2008 | 3.044 | 3.052 | 2.959 | 2.975 | 840,250 | -0.07(-2.26%) |
Sep 23, 2008 | 3.094 | 3.121 | 3.006 | 3.044 | 902,310 | -0.04(-1.40%) |
Sep 22, 2008 | 2.963 | 3.166 | 2.939 | 3.087 | 1,713,461 | +0.09(+3.04%) |
Sep 19, 2008 | 3.399 | 3.595 | 2.963 | 2.996 | 0 | -0.23(-7.09%) |
Sep 18, 2008 | 2.873 | 3.492 | 2.825 | 3.225 | 4,233,294 | +0.39(+13.69%) |
Sep 17, 2008 | 2.904 | 2.904 | 2.780 | 2.836 | 1,563,992 | -0.07(-2.47%) |
Sep 16, 2008 | 2.654 | 2.908 | 2.621 | 2.908 | 1,680,057 | +0.11(+3.82%) |
Sep 15, 2008 | 2.717 | 2.883 | 2.712 | 2.801 | 1,083,863 | -0.04(-1.57%) |
Sep 12, 2008 | 2.779 | 2.864 | 2.744 | 2.846 | 919,550 | +0.04(+1.25%) |
Sep 11, 2008 | 2.801 | 2.849 | 2.769 | 2.811 | 1,377,295 | +0.00(+0.06%) |
Sep 10, 2008 | 2.836 | 2.876 | 2.793 | 2.809 | 1,250,742 | +0.01(+0.23%) |
Sep 09, 2008 | 2.849 | 2.897 | 2.803 | 2.803 | 983,900 | -0.04(-1.24%) |
Sep 08, 2008 | 2.806 | 2.862 | 2.771 | 2.838 | 1,250,610 | +0.12(+4.35%) |
Sep 05, 2008 | 2.729 | 2.736 | 2.665 | 2.720 | 0 | -0.01(-0.47%) |
Sep 04, 2008 | 2.798 | 2.798 | 2.705 | 2.733 | 1,090,909 | -0.07(-2.62%) |
Sep 03, 2008 | 2.812 | 2.833 | 2.752 | 2.806 | 1,819,470 | -0.01(-0.51%) |
Sep 02, 2008 | 2.880 | 2.910 | 2.790 | 2.820 | 997,698 | -0.02(-0.68%) |
Aug 29, 2008 | 2.884 | 2.888 | 2.812 | 2.840 | 0 | -0.04(-1.55%) |
Aug 28, 2008 | 2.820 | 2.884 | 2.816 | 2.884 | 928,286 | +0.07(+2.44%) |
Aug 27, 2008 | 2.768 | 2.848 | 2.747 | 2.816 | 1,084,933 | +0.05(+1.73%) |
Aug 26, 2008 | 2.753 | 2.773 | 2.723 | 2.768 | 790,788 | +0.01(+0.23%) |
Aug 25, 2008 | 2.830 | 2.830 | 2.753 | 2.761 | 637,170 | -0.07(-2.59%) |
Aug 22, 2008 | 2.801 | 2.843 | 2.792 | 2.835 | 0 | +0.05(+1.95%) |
Aug 21, 2008 | 2.744 | 2.801 | 2.717 | 2.780 | 1,080,471 | +0.01(+0.23%) |
Aug 20, 2008 | 2.803 | 2.809 | 2.742 | 2.774 | 723,022 | -0.01(-0.34%) |
Aug 19, 2008 | 2.763 | 2.801 | 2.741 | 2.784 | 1,826,660 | +0.01(+0.23%) |
Aug 18, 2008 | 2.822 | 2.844 | 2.747 | 2.777 | 1,051,854 | -0.04(-1.42%) |
Aug 15, 2008 | 2.825 | 2.928 | 2.804 | 2.817 | 0 | +0.01(+0.28%) |
Aug 14, 2008 | 2.757 | 2.825 | 2.725 | 2.809 | 1,411,894 | +0.04(+1.56%) |
Aug 13, 2008 | 2.725 | 2.784 | 2.710 | 2.766 | 906,227 | +0.04(+1.47%) |
Aug 12, 2008 | 2.788 | 2.809 | 2.709 | 2.726 | 1,516,820 | -0.07(-2.35%) |
Aug 11, 2008 | 2.739 | 2.830 | 2.721 | 2.792 | 1,249,102 | +0.05(+1.93%) |
Aug 08, 2008 | 2.649 | 2.758 | 2.635 | 2.739 | 1,525,212 | +0.10(+3.69%) |
Aug 07, 2008 | 2.653 | 2.691 | 2.638 | 2.641 | 1,419,379 | -0.03(-1.08%) |
Aug 06, 2008 | 2.712 | 2.712 | 2.656 | 2.670 | 1,238,551 | -0.04(-1.53%) |
Aug 05, 2008 | 2.710 | 2.734 | 2.680 | 2.712 | 1,664,124 | +0.03(+0.95%) |
Aug 04, 2008 | 2.760 | 2.760 | 2.681 | 2.686 | 1,840,571 | -0.07(-2.44%) |
Aug 01, 2008 | 2.750 | 2.822 | 2.709 | 2.753 | 1,785,176 | +0.02(+0.88%) |
Jul 31, 2008 | 2.704 | 2.790 | 2.704 | 2.729 | 2,067,482 | -0.04(-1.39%) |
Jul 30, 2008 | 2.742 | 2.769 | 2.712 | 2.768 | 2,297,909 | +0.05(+1.76%) |
Jul 29, 2008 | 2.720 | 2.736 | 2.680 | 2.720 | 2,808,232 | +0.05(+1.92%) |
Jul 28, 2008 | 2.691 | 2.739 | 2.662 | 2.669 | 2,409,718 | -0.02(-0.65%) |
Jul 25, 2008 | 2.734 | 2.796 | 2.654 | 2.686 | 3,830,481 | -0.05(-1.98%) |
Jul 24, 2008 | 2.533 | 2.849 | 2.525 | 2.741 | 4,931,848 | +0.22(+8.89%) |
Jul 23, 2008 | 2.276 | 2.542 | 2.276 | 2.517 | 2,758,488 | +0.24(+10.45%) |
Jul 22, 2008 | 2.205 | 2.288 | 2.205 | 2.279 | 1,264,709 | +0.05(+2.22%) |
Jul 21, 2008 | 2.210 | 2.237 | 2.192 | 2.229 | 1,153,757 | +0.02(+1.01%) |
Jul 18, 2008 | 2.207 | 2.218 | 2.129 | 2.207 | 1,824,194 | +0.01(+0.58%) |
Jul 17, 2008 | 2.186 | 2.204 | 2.122 | 2.194 | 3,160,813 | +0.03(+1.48%) |
Jul 16, 2008 | 2.149 | 2.170 | 2.119 | 2.162 | 2,793,633 | +0.02(+1.12%) |
Jul 15, 2008 | 2.194 | 2.196 | 2.124 | 2.138 | 2,917,745 | -0.08(-3.60%) |
Jul 14, 2008 | 2.266 | 2.272 | 2.176 | 2.218 | 1,188,626 | -0.03(-1.28%) |
Jul 11, 2008 | 2.276 | 2.292 | 2.212 | 2.247 | 2,663,350 | -0.05(-2.16%) |
Jul 10, 2008 | 2.290 | 2.343 | 2.244 | 2.296 | 1,441,331 | +0.01(+0.49%) |
Jul 09, 2008 | 2.397 | 2.434 | 2.279 | 2.285 | 1,548,735 | -0.12(-4.86%) |
Jul 08, 2008 | 2.288 | 2.403 | 2.288 | 2.402 | 1,261,518 | +0.11(+4.59%) |
Jul 07, 2008 | 2.391 | 2.403 | 2.287 | 2.296 | 1,962,669 | -0.08(-3.43%) |
Jul 04, 2008 | 2.379 | 2.447 | 2.371 | 2.378 | 1,132,562 | +0.00(+0.00%) |
Jul 03, 2008 | 2.379 | 2.447 | 2.371 | 2.378 | 1,132,562 | +0.00(+0.07%) |
Jul 02, 2008 | 2.395 | 2.434 | 2.363 | 2.376 | 2,691,780 | +0.01(+0.34%) |
Jul 01, 2008 | 2.343 | 2.383 | 2.323 | 2.368 | 1,541,820 | +0.00(+0.00%) |
Jun 30, 2008 | 2.357 | 2.386 | 2.311 | 2.368 | 2,948,928 | +0.00(+0.14%) |
Jun 27, 2008 | 2.395 | 2.427 | 2.335 | 2.365 | 5,416,539 | -0.03(-1.14%) |
Jun 26, 2008 | 2.408 | 2.434 | 2.371 | 2.392 | 1,978,732 | -0.05(-2.03%) |
Jun 25, 2008 | 2.413 | 2.466 | 2.411 | 2.442 | 1,613,216 | +0.03(+1.12%) |
Jun 24, 2008 | 2.447 | 2.459 | 2.383 | 2.415 | 1,597,152 | -0.05(-1.88%) |
Jun 23, 2008 | 2.491 | 2.502 | 2.459 | 2.461 | 1,653,004 | -0.02(-0.65%) |
Jun 20, 2008 | 2.536 | 2.578 | 2.429 | 2.477 | 3,351,647 | -0.08(-2.94%) |
Jun 19, 2008 | 2.488 | 2.571 | 2.474 | 2.552 | 2,501,546 | +0.06(+2.44%) |
Jun 18, 2008 | 2.413 | 2.510 | 2.413 | 2.491 | 2,397,603 | +0.05(+1.96%) |
Jun 17, 2008 | 2.426 | 2.461 | 2.397 | 2.443 | 1,758,699 | +0.02(+0.66%) |
Jun 16, 2008 | 2.447 | 2.461 | 2.392 | 2.427 | 2,300,043 | -0.02(-0.91%) |
Jun 13, 2008 | 2.418 | 2.453 | 2.395 | 2.450 | 1,725,927 | +0.04(+1.66%) |
Jun 12, 2008 | 2.415 | 2.443 | 2.394 | 2.410 | 1,876,516 | +0.00(+0.20%) |
Jun 11, 2008 | 2.488 | 2.488 | 2.405 | 2.405 | 1,367,626 | -0.09(-3.77%) |
Jun 10, 2008 | 2.491 | 2.520 | 2.431 | 2.499 | 1,545,437 | +0.02(+0.97%) |
Jun 09, 2008 | 2.528 | 2.542 | 2.450 | 2.475 | 1,408,165 | -0.05(-2.02%) |
Jun 06, 2008 | 2.558 | 2.597 | 2.523 | 2.526 | 2,339,874 | -0.06(-2.29%) |
Jun 05, 2008 | 2.528 | 2.589 | 2.518 | 2.586 | 1,387,232 | +0.06(+2.28%) |
Jun 04, 2008 | 2.474 | 2.549 | 2.469 | 2.528 | 1,678,655 | +0.04(+1.61%) |
Jun 03, 2008 | 2.501 | 2.514 | 2.469 | 2.488 | 2,045,548 | +0.00(+0.00%) |
Jun 02, 2008 | 2.544 | 2.562 | 2.482 | 2.488 | 2,025,823 | -0.05(-2.14%) |
May 30, 2008 | 2.608 | 2.608 | 2.531 | 2.542 | 1,882,186 | -0.06(-2.15%) |
May 29, 2008 | 2.547 | 2.629 | 2.541 | 2.598 | 1,222,356 | +0.06(+2.20%) |
May 28, 2008 | 2.554 | 2.579 | 2.507 | 2.542 | 1,069,182 | -0.01(-0.38%) |
May 27, 2008 | 2.538 | 2.581 | 2.523 | 2.552 | 1,199,246 | +0.00(+0.13%) |
May 26, 2008 | 2.578 | 2.608 | 2.531 | 2.549 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.578 | 2.608 | 2.531 | 2.549 | 1,234,621 | -0.07(-2.51%) |
May 22, 2008 | 2.579 | 2.643 | 2.579 | 2.614 | 710,944 | +0.04(+1.36%) |
May 21, 2008 | 2.587 | 2.637 | 2.557 | 2.579 | 703,553 | -0.01(-0.31%) |
May 20, 2008 | 2.606 | 2.625 | 2.566 | 2.587 | 1,204,052 | -0.04(-1.46%) |
May 19, 2008 | 2.669 | 2.689 | 2.605 | 2.625 | 2,268,441 | -0.05(-1.97%) |
May 16, 2008 | 2.721 | 2.757 | 2.643 | 2.678 | 1,853,976 | -0.01(-0.30%) |
May 15, 2008 | 2.651 | 2.713 | 2.651 | 2.686 | 842,115 | +0.02(+0.84%) |
May 14, 2008 | 2.677 | 2.749 | 2.649 | 2.664 | 1,757,679 | -0.02(-0.71%) |
May 13, 2008 | 2.720 | 2.720 | 2.669 | 2.683 | 1,454,974 | -0.03(-1.12%) |
May 12, 2008 | 2.590 | 2.721 | 2.578 | 2.713 | 2,242,364 | +0.14(+5.27%) |
May 09, 2008 | 2.568 | 2.606 | 2.542 | 2.578 | 516,956 | -0.01(-0.31%) |
May 08, 2008 | 2.608 | 2.618 | 2.565 | 2.586 | 1,749,988 | -0.00(-0.06%) |
May 07, 2008 | 2.589 | 2.675 | 2.579 | 2.587 | 2,179,066 | +0.01(+0.31%) |
May 06, 2008 | 2.550 | 2.600 | 2.533 | 2.579 | 1,787,254 | +0.00(+0.12%) |
May 05, 2008 | 2.571 | 2.589 | 2.544 | 2.576 | 1,688,474 | +0.00(+0.06%) |
May 02, 2008 | 2.637 | 2.670 | 2.574 | 2.574 | 1,575,663 | -0.05(-1.95%) |
May 01, 2008 | 2.555 | 2.632 | 2.534 | 2.625 | 1,299,284 | +0.08(+3.14%) |
Apr 30, 2008 | 2.592 | 2.621 | 2.530 | 2.546 | 1,970,059 | -0.03(-1.12%) |
Apr 29, 2008 | 2.643 | 2.657 | 2.530 | 2.574 | 3,875,506 | -0.07(-2.54%) |
Apr 28, 2008 | 2.702 | 2.720 | 2.603 | 2.641 | 3,784,542 | -0.05(-2.02%) |
Apr 25, 2008 | 2.809 | 2.809 | 2.681 | 2.696 | 3,226,515 | -0.08(-2.77%) |
Apr 24, 2008 | 2.812 | 2.816 | 2.686 | 2.773 | 1,535,819 | -0.02(-0.86%) |
Apr 23, 2008 | 2.875 | 2.875 | 2.736 | 2.796 | 1,144,176 | +0.07(+2.64%) |
Apr 22, 2008 | 2.765 | 2.838 | 2.707 | 2.725 | 1,984,058 | -0.07(-2.52%) |
Apr 21, 2008 | 2.852 | 2.852 | 2.760 | 2.795 | 1,432,064 | -0.08(-2.94%) |
Apr 18, 2008 | 2.812 | 2.880 | 2.788 | 2.880 | 1,572,127 | +0.11(+4.04%) |
Apr 17, 2008 | 2.790 | 2.790 | 2.725 | 2.768 | 1,162,086 | -0.04(-1.48%) |
Apr 16, 2008 | 2.717 | 2.809 | 2.713 | 2.809 | 2,556,616 | +0.09(+3.47%) |
Apr 15, 2008 | 2.808 | 2.843 | 2.693 | 2.715 | 3,310,314 | -0.07(-2.58%) |
Apr 14, 2008 | 2.749 | 2.809 | 2.741 | 2.787 | 882,259 | +0.03(+1.04%) |
Apr 11, 2008 | 2.836 | 2.836 | 2.744 | 2.758 | 1,205,892 | -0.11(-3.79%) |
Apr 10, 2008 | 2.844 | 2.872 | 2.827 | 2.867 | 1,429,298 | +0.02(+0.62%) |
Apr 09, 2008 | 2.875 | 2.875 | 2.803 | 2.849 | 1,769,726 | -0.02(-0.56%) |
Apr 08, 2008 | 2.841 | 2.865 | 2.802 | 2.865 | 1,862,968 | -0.00(-0.06%) |
Apr 07, 2008 | 2.921 | 2.921 | 2.848 | 2.867 | 1,000,008 | -0.04(-1.43%) |
Apr 04, 2008 | 2.859 | 2.929 | 2.856 | 2.908 | 1,467,471 | +0.04(+1.39%) |
Apr 03, 2008 | 2.902 | 2.928 | 2.841 | 2.868 | 1,537,559 | -0.07(-2.29%) |
Apr 02, 2008 | 2.779 | 2.995 | 2.779 | 2.936 | 2,886,756 | +0.14(+4.91%) |