Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.780 | 4.960 | 4.700 | 4.900 | 251,273 | +0.16(+3.38%) |
Apr 29, 2009 | 4.690 | 4.770 | 4.570 | 4.740 | 164,702 | +0.08(+1.72%) |
Apr 28, 2009 | 4.710 | 4.950 | 4.350 | 4.660 | 347,234 | -0.09(-1.89%) |
Apr 27, 2009 | 4.530 | 4.980 | 4.530 | 4.750 | 716,729 | +0.84(+21.48%) |
Apr 24, 2009 | 3.550 | 3.930 | 3.500 | 3.910 | 141,490 | +0.35(+9.83%) |
Apr 23, 2009 | 3.750 | 3.760 | 3.500 | 3.560 | 85,788 | -0.20(-5.32%) |
Apr 22, 2009 | 3.600 | 3.800 | 3.600 | 3.760 | 115,743 | +0.08(+2.17%) |
Apr 21, 2009 | 3.650 | 3.770 | 3.650 | 3.680 | 148,544 | +0.03(+0.82%) |
Apr 20, 2009 | 3.500 | 3.910 | 3.500 | 3.650 | 137,413 | -0.17(-4.45%) |
Apr 17, 2009 | 3.740 | 3.940 | 3.680 | 3.820 | 128,564 | -0.07(-1.80%) |
Apr 16, 2009 | 3.810 | 3.900 | 3.720 | 3.890 | 80,406 | +0.02(+0.52%) |
Apr 15, 2009 | 3.720 | 3.870 | 3.700 | 3.870 | 71,753 | +0.11(+2.93%) |
Apr 14, 2009 | 3.630 | 3.790 | 3.580 | 3.760 | 105,780 | +0.04(+1.08%) |
Apr 13, 2009 | 3.620 | 3.730 | 3.400 | 3.720 | 79,229 | +0.03(+0.81%) |
Apr 09, 2009 | 3.600 | 3.800 | 3.510 | 3.690 | 186,896 | +0.15(+4.24%) |
Apr 08, 2009 | 3.520 | 3.670 | 3.460 | 3.540 | 73,556 | +0.04(+1.14%) |
Apr 07, 2009 | 3.650 | 3.700 | 3.500 | 3.500 | 90,808 | -0.19(-5.15%) |
Apr 06, 2009 | 3.820 | 3.830 | 3.650 | 3.690 | 84,758 | -0.18(-4.65%) |
Apr 03, 2009 | 3.710 | 3.920 | 3.710 | 3.870 | 204,199 | +0.17(+4.59%) |
Apr 02, 2009 | 3.480 | 3.700 | 3.400 | 3.700 | 148,752 | +0.24(+6.94%) |
Apr 01, 2009 | 3.280 | 3.490 | 3.210 | 3.460 | 133,955 | +0.11(+3.28%) |
Mar 31, 2009 | 3.210 | 3.460 | 3.050 | 3.350 | 148,696 | +0.20(+6.35%) |
Mar 30, 2009 | 3.080 | 3.210 | 2.940 | 3.150 | 92,582 | -0.11(-3.37%) |
Mar 26, 2009 | 3.240 | 3.370 | 3.140 | 3.260 | 115,956 | +0.05(+1.56%) |
Mar 25, 2009 | 3.160 | 3.210 | 3.020 | 3.210 | 70,198 | +0.09(+2.88%) |
Mar 24, 2009 | 3.200 | 3.380 | 3.120 | 3.120 | 74,009 | -0.18(-5.45%) |
Mar 23, 2009 | 3.160 | 3.370 | 3.040 | 3.300 | 118,831 | +0.24(+7.84%) |
Mar 20, 2009 | 3.200 | 3.450 | 3.000 | 3.060 | 166,510 | -0.12(-3.77%) |
Mar 19, 2009 | 3.200 | 3.240 | 3.080 | 3.180 | 53,657 | -0.06(-1.85%) |
Mar 18, 2009 | 2.920 | 3.240 | 2.850 | 3.240 | 122,449 | +0.31(+10.58%) |
Mar 17, 2009 | 2.620 | 2.940 | 2.580 | 2.930 | 132,112 | +0.30(+11.41%) |
Mar 16, 2009 | 2.610 | 3.020 | 2.600 | 2.630 | 201,072 | -0.04(-1.50%) |
Mar 13, 2009 | 2.610 | 2.700 | 2.600 | 2.670 | 27,864 | +0.03(+1.14%) |
Mar 12, 2009 | 2.480 | 2.700 | 2.460 | 2.640 | 126,841 | +0.14(+5.60%) |
Mar 11, 2009 | 2.650 | 2.670 | 2.430 | 2.500 | 64,901 | -0.14(-5.30%) |
Mar 10, 2009 | 2.410 | 2.690 | 2.330 | 2.640 | 107,365 | +0.30(+12.82%) |
Mar 09, 2009 | 2.490 | 2.500 | 2.340 | 2.340 | 68,029 | -0.19(-7.51%) |
Mar 06, 2009 | 2.520 | 2.670 | 2.440 | 2.530 | 103,598 | +0.03(+1.20%) |
Mar 05, 2009 | 2.330 | 2.550 | 2.330 | 2.500 | 157,918 | +0.09(+3.73%) |
Mar 04, 2009 | 2.390 | 2.500 | 2.310 | 2.410 | 257,863 | -0.07(-2.82%) |
Mar 02, 2009 | 2.720 | 2.720 | 2.460 | 2.480 | 104,685 | -0.20(-7.46%) |
Feb 27, 2009 | 2.680 | 2.790 | 2.480 | 2.680 | 671,416 | -0.10(-3.60%) |
Feb 26, 2009 | 3.050 | 3.220 | 2.780 | 2.780 | 336,632 | -0.42(-13.13%) |
Feb 25, 2009 | 3.300 | 3.350 | 3.110 | 3.200 | 62,728 | -0.12(-3.61%) |
Feb 24, 2009 | 3.390 | 3.440 | 3.241 | 3.320 | 174,951 | -0.03(-0.90%) |
Feb 23, 2009 | 3.390 | 3.440 | 3.300 | 3.350 | 129,645 | +0.00(+0.00%) |
Feb 20, 2009 | 3.500 | 3.540 | 3.280 | 3.350 | 131,622 | -0.24(-6.69%) |
Feb 19, 2009 | 3.610 | 3.700 | 3.580 | 3.590 | 50,479 | -0.02(-0.55%) |
Feb 18, 2009 | 3.510 | 3.660 | 3.400 | 3.610 | 169,980 | +0.13(+3.74%) |
Feb 17, 2009 | 3.590 | 3.590 | 3.340 | 3.480 | 149,122 | -0.19(-5.18%) |
Feb 13, 2009 | 3.540 | 3.720 | 3.540 | 3.670 | 172,978 | +0.12(+3.38%) |
Feb 12, 2009 | 3.520 | 3.610 | 3.390 | 3.550 | 101,183 | +0.08(+2.31%) |
Feb 11, 2009 | 3.410 | 3.480 | 3.400 | 3.470 | 55,612 | +0.08(+2.36%) |
Feb 10, 2009 | 3.460 | 3.600 | 3.380 | 3.390 | 327,975 | -0.06(-1.74%) |
Feb 09, 2009 | 3.310 | 3.470 | 3.300 | 3.450 | 484,314 | +0.12(+3.60%) |
Feb 06, 2009 | 3.160 | 3.340 | 3.100 | 3.330 | 146,983 | +0.16(+5.05%) |
Feb 05, 2009 | 3.220 | 3.240 | 3.070 | 3.170 | 90,224 | -0.03(-0.94%) |
Feb 04, 2009 | 3.220 | 3.330 | 3.200 | 3.200 | 52,501 | -0.07(-2.14%) |
Feb 03, 2009 | 3.250 | 3.320 | 3.030 | 3.270 | 190,695 | +0.04(+1.24%) |
Feb 02, 2009 | 3.040 | 3.320 | 3.040 | 3.230 | 237,283 | +0.17(+5.56%) |
Jan 30, 2009 | 3.080 | 3.080 | 2.870 | 3.060 | 142,277 | +0.03(+0.99%) |
Jan 29, 2009 | 3.200 | 3.200 | 3.030 | 3.030 | 124,834 | -0.18(-5.61%) |
Jan 28, 2009 | 3.130 | 3.250 | 3.000 | 3.210 | 307,378 | +0.10(+3.22%) |
Jan 27, 2009 | 3.020 | 3.110 | 2.900 | 3.110 | 176,984 | +0.09(+2.98%) |
Jan 26, 2009 | 2.800 | 3.090 | 2.710 | 3.020 | 770,178 | +0.03(+1.00%) |
Jan 23, 2009 | 2.210 | 3.350 | 2.200 | 2.990 | 637,636 | +0.64(+27.23%) |
Jan 22, 2009 | 2.370 | 2.380 | 2.200 | 2.350 | 29,144 | -0.02(-0.84%) |
Jan 21, 2009 | 2.250 | 2.400 | 2.190 | 2.370 | 63,998 | +0.17(+7.73%) |
Jan 20, 2009 | 2.300 | 2.300 | 2.160 | 2.200 | 82,873 | -0.13(-5.58%) |
Jan 16, 2009 | 2.300 | 2.380 | 2.210 | 2.330 | 102,535 | +0.02(+0.87%) |
Jan 15, 2009 | 2.110 | 2.330 | 2.050 | 2.310 | 120,043 | +0.21(+10.00%) |
Jan 14, 2009 | 2.290 | 2.360 | 2.100 | 2.100 | 106,092 | -0.22(-9.48%) |
Jan 13, 2009 | 2.390 | 2.420 | 2.320 | 2.320 | 33,728 | -0.08(-3.33%) |
Jan 12, 2009 | 2.360 | 2.500 | 2.350 | 2.400 | 97,031 | -0.01(-0.41%) |
Jan 09, 2009 | 2.720 | 2.740 | 2.410 | 2.410 | 108,801 | -0.42(-14.84%) |
Jan 08, 2009 | 2.770 | 2.880 | 2.730 | 2.830 | 62,165 | +0.09(+3.28%) |
Jan 07, 2009 | 2.680 | 2.800 | 2.570 | 2.740 | 81,499 | +0.01(+0.37%) |
Jan 06, 2009 | 2.610 | 2.750 | 2.530 | 2.730 | 82,208 | +0.12(+4.60%) |
Jan 05, 2009 | 2.610 | 2.610 | 2.450 | 2.610 | 67,430 | +0.04(+1.56%) |
Jan 02, 2009 | 2.450 | 2.620 | 2.450 | 2.570 | 238,987 | +0.12(+4.90%) |
Dec 31, 2008 | 2.290 | 2.500 | 2.270 | 2.450 | 119,829 | +0.16(+6.99%) |
Dec 30, 2008 | 2.260 | 2.360 | 2.210 | 2.290 | 151,202 | +0.04(+1.78%) |
Dec 29, 2008 | 2.340 | 2.470 | 2.230 | 2.250 | 133,900 | -0.11(-4.66%) |
Dec 26, 2008 | 2.380 | 2.410 | 2.330 | 2.360 | 21,060 | -0.01(-0.42%) |
Dec 24, 2008 | 2.430 | 2.430 | 2.350 | 2.370 | 43,326 | -0.06(-2.47%) |
Dec 23, 2008 | 2.500 | 2.500 | 2.387 | 2.430 | 42,234 | -0.05(-2.02%) |
Dec 22, 2008 | 2.430 | 2.480 | 2.360 | 2.480 | 90,912 | +0.05(+2.06%) |
Dec 19, 2008 | 2.370 | 2.470 | 2.360 | 2.430 | 132,615 | +0.05(+2.10%) |
Dec 18, 2008 | 2.480 | 2.680 | 2.380 | 2.380 | 99,186 | -0.07(-2.86%) |
Dec 17, 2008 | 2.680 | 2.780 | 2.400 | 2.450 | 177,463 | -0.26(-9.59%) |
Dec 16, 2008 | 2.340 | 2.750 | 2.280 | 2.710 | 192,162 | +0.37(+15.81%) |
Dec 15, 2008 | 2.470 | 2.540 | 2.310 | 2.340 | 89,309 | -0.12(-4.88%) |
Dec 12, 2008 | 2.370 | 2.460 | 2.360 | 2.460 | 91,160 | +0.08(+3.36%) |
Dec 11, 2008 | 2.470 | 2.630 | 2.380 | 2.380 | 77,774 | -0.12(-4.80%) |
Dec 10, 2008 | 2.510 | 2.700 | 2.480 | 2.500 | 54,687 | +0.02(+0.81%) |
Dec 09, 2008 | 2.840 | 2.890 | 2.480 | 2.480 | 97,597 | -0.44(-15.07%) |
Dec 08, 2008 | 2.930 | 2.990 | 2.799 | 2.920 | 142,526 | +0.02(+0.69%) |
Dec 05, 2008 | 2.500 | 2.900 | 2.450 | 2.900 | 287,510 | +0.35(+13.73%) |
Dec 04, 2008 | 2.500 | 2.740 | 2.370 | 2.550 | 95,866 | -0.01(-0.39%) |
Dec 03, 2008 | 2.530 | 2.690 | 2.390 | 2.560 | 77,236 | +0.01(+0.39%) |
Dec 02, 2008 | 2.300 | 2.570 | 2.170 | 2.550 | 49,021 | +0.30(+13.33%) |
Dec 01, 2008 | 2.630 | 2.630 | 2.190 | 2.250 | 163,755 | -0.46(-16.97%) |
Nov 28, 2008 | 2.630 | 2.710 | 2.500 | 2.710 | 20,479 | +0.05(+1.88%) |
Nov 26, 2008 | 2.420 | 2.670 | 2.360 | 2.660 | 118,941 | +0.24(+9.92%) |
Nov 25, 2008 | 2.450 | 2.500 | 2.210 | 2.420 | 102,068 | +0.00(+0.00%) |
Nov 24, 2008 | 2.380 | 2.490 | 2.250 | 2.420 | 139,835 | +0.05(+2.11%) |
Nov 21, 2008 | 2.170 | 2.460 | 1.985 | 2.370 | 319,713 | +0.24(+11.27%) |
Nov 20, 2008 | 2.110 | 2.210 | 2.050 | 2.130 | 195,147 | +0.06(+2.90%) |
Nov 19, 2008 | 2.610 | 2.780 | 2.070 | 2.070 | 379,771 | -0.54(-20.69%) |
Nov 18, 2008 | 2.580 | 2.750 | 2.460 | 2.610 | 361,178 | +0.06(+2.35%) |
Nov 17, 2008 | 2.660 | 2.750 | 2.230 | 2.550 | 192,649 | -0.13(-4.85%) |
Nov 14, 2008 | 2.860 | 3.040 | 2.620 | 2.680 | 228,084 | -0.25(-8.53%) |
Nov 13, 2008 | 2.510 | 2.980 | 2.450 | 2.930 | 180,651 | +0.41(+16.27%) |
Nov 12, 2008 | 2.640 | 2.660 | 2.490 | 2.520 | 120,566 | -0.18(-6.67%) |
Nov 11, 2008 | 2.620 | 2.730 | 2.510 | 2.700 | 150,084 | +0.06(+2.27%) |
Nov 10, 2008 | 2.710 | 2.980 | 2.590 | 2.640 | 245,852 | +0.07(+2.72%) |
Nov 07, 2008 | 2.440 | 2.750 | 2.370 | 2.570 | 299,013 | +0.40(+18.43%) |
Nov 06, 2008 | 2.340 | 2.380 | 2.170 | 2.170 | 254,431 | -0.11(-4.82%) |
Nov 05, 2008 | 2.270 | 2.340 | 2.170 | 2.280 | 360,300 | +0.05(+2.24%) |
Nov 04, 2008 | 2.190 | 2.400 | 2.020 | 2.230 | 157,390 | +0.13(+6.19%) |
Nov 03, 2008 | 2.480 | 2.540 | 2.070 | 2.100 | 307,484 | -0.28(-11.76%) |
Oct 31, 2008 | 2.110 | 2.490 | 2.060 | 2.380 | 222,996 | +0.28(+13.33%) |
Oct 30, 2008 | 2.050 | 2.150 | 2.015 | 2.100 | 69,231 | +0.09(+4.48%) |
Oct 29, 2008 | 2.060 | 2.060 | 1.940 | 2.010 | 184,823 | -0.07(-3.37%) |
Oct 28, 2008 | 2.010 | 2.160 | 1.920 | 2.080 | 327,290 | +0.12(+6.12%) |
Oct 27, 2008 | 2.100 | 2.180 | 1.950 | 1.960 | 178,313 | -0.16(-7.55%) |
Oct 24, 2008 | 2.180 | 2.300 | 2.070 | 2.120 | 303,370 | -0.24(-10.17%) |
Oct 23, 2008 | 2.600 | 2.700 | 2.030 | 2.360 | 252,226 | -0.24(-9.23%) |
Oct 22, 2008 | 2.780 | 2.830 | 2.000 | 2.600 | 623,415 | -0.20(-7.14%) |
Oct 21, 2008 | 2.590 | 3.340 | 2.590 | 2.800 | 315,512 | +0.15(+5.66%) |
Oct 20, 2008 | 2.580 | 2.750 | 2.320 | 2.650 | 127,024 | +0.11(+4.33%) |
Oct 17, 2008 | 2.400 | 2.790 | 2.210 | 2.540 | 231,701 | +0.04(+1.60%) |
Oct 16, 2008 | 2.200 | 2.620 | 2.020 | 2.500 | 272,564 | +0.31(+14.16%) |
Oct 15, 2008 | 2.430 | 2.700 | 2.160 | 2.190 | 130,971 | -0.25(-10.25%) |
Oct 14, 2008 | 2.840 | 2.840 | 2.430 | 2.440 | 62,121 | -0.31(-11.27%) |
Oct 13, 2008 | 2.600 | 2.750 | 2.310 | 2.750 | 226,305 | +0.26(+10.44%) |
Oct 10, 2008 | 1.950 | 2.500 | 1.950 | 2.490 | 306,354 | +0.45(+22.06%) |
Oct 09, 2008 | 2.380 | 2.550 | 2.020 | 2.040 | 294,372 | -0.26(-11.30%) |
Oct 08, 2008 | 2.000 | 2.380 | 1.940 | 2.300 | 691,283 | +0.24(+11.65%) |
Oct 07, 2008 | 2.230 | 2.370 | 2.050 | 2.060 | 572,867 | -0.13(-5.94%) |
Oct 06, 2008 | 2.240 | 2.350 | 1.750 | 2.190 | 1,218,568 | -0.12(-5.19%) |
Oct 03, 2008 | 2.370 | 2.510 | 2.300 | 2.310 | 511,357 | -0.08(-3.35%) |
Oct 02, 2008 | 2.520 | 2.590 | 2.340 | 2.390 | 168,614 | -0.13(-5.16%) |
Oct 01, 2008 | 2.520 | 2.590 | 2.390 | 2.520 | 321,423 | +0.02(+0.80%) |
Sep 30, 2008 | 2.630 | 2.769 | 2.460 | 2.500 | 201,959 | -0.10(-3.85%) |
Sep 29, 2008 | 2.920 | 3.020 | 2.590 | 2.600 | 346,051 | -0.44(-14.47%) |
Sep 26, 2008 | 3.050 | 3.150 | 2.750 | 3.040 | 261,434 | +0.04(+1.33%) |
Sep 25, 2008 | 3.070 | 3.380 | 2.930 | 3.000 | 343,804 | -0.03(-0.99%) |
Sep 24, 2008 | 3.110 | 3.290 | 3.000 | 3.030 | 58,231 | -0.07(-2.26%) |
Sep 23, 2008 | 3.140 | 3.290 | 3.050 | 3.100 | 77,390 | -0.04(-1.27%) |
Sep 22, 2008 | 3.110 | 3.400 | 2.990 | 3.140 | 220,363 | -0.01(-0.32%) |
Sep 19, 2008 | 2.580 | 3.260 | 2.580 | 3.150 | 461,548 | +0.18(+6.06%) |
Sep 18, 2008 | 3.000 | 3.260 | 2.900 | 2.970 | 327,644 | -0.02(-0.67%) |
Sep 17, 2008 | 2.960 | 3.000 | 2.850 | 2.990 | 190,619 | -0.01(-0.33%) |
Sep 16, 2008 | 2.950 | 3.170 | 2.900 | 3.000 | 227,735 | +0.04(+1.35%) |
Sep 15, 2008 | 3.230 | 3.330 | 2.920 | 2.960 | 141,759 | -0.36(-10.84%) |
Sep 12, 2008 | 3.220 | 3.350 | 3.120 | 3.320 | 151,279 | +0.08(+2.47%) |
Sep 11, 2008 | 3.110 | 3.440 | 3.110 | 3.240 | 400,279 | +0.10(+3.18%) |
Sep 10, 2008 | 3.290 | 3.300 | 3.090 | 3.140 | 391,896 | -0.09(-2.79%) |
Sep 09, 2008 | 3.480 | 3.540 | 3.230 | 3.230 | 143,477 | -0.21(-6.10%) |
Sep 08, 2008 | 3.590 | 3.670 | 3.440 | 3.440 | 168,851 | -0.10(-2.82%) |
Sep 05, 2008 | 3.600 | 3.630 | 3.500 | 3.540 | 176,492 | -0.09(-2.48%) |
Sep 04, 2008 | 3.740 | 3.820 | 3.600 | 3.630 | 218,691 | -0.11(-2.94%) |
Sep 03, 2008 | 3.800 | 3.930 | 3.710 | 3.740 | 334,516 | -0.01(-0.27%) |
Sep 02, 2008 | 3.750 | 3.920 | 3.680 | 3.750 | 112,072 | +0.00(+0.00%) |
Aug 29, 2008 | 3.730 | 3.880 | 3.710 | 3.750 | 115,166 | +0.00(+0.00%) |
Aug 28, 2008 | 3.740 | 3.930 | 3.720 | 3.750 | 124,475 | +0.02(+0.54%) |
Aug 27, 2008 | 3.720 | 3.900 | 3.680 | 3.730 | 141,633 | +0.01(+0.27%) |
Aug 26, 2008 | 3.680 | 3.760 | 3.670 | 3.720 | 119,675 | +0.03(+0.81%) |
Aug 25, 2008 | 3.770 | 3.940 | 3.660 | 3.690 | 108,337 | -0.09(-2.38%) |
Aug 22, 2008 | 3.700 | 3.870 | 3.660 | 3.780 | 136,626 | +0.11(+3.00%) |
Aug 21, 2008 | 3.620 | 3.980 | 3.620 | 3.670 | 205,990 | +0.00(+0.00%) |
Aug 20, 2008 | 3.870 | 4.000 | 3.610 | 3.670 | 416,734 | -0.19(-4.92%) |
Aug 19, 2008 | 4.020 | 4.110 | 3.850 | 3.860 | 240,958 | -0.15(-3.74%) |
Aug 18, 2008 | 4.200 | 4.250 | 3.980 | 4.010 | 285,966 | -0.20(-4.75%) |
Aug 15, 2008 | 3.990 | 4.220 | 3.940 | 4.210 | 459,685 | +0.28(+7.12%) |
Aug 14, 2008 | 3.980 | 4.170 | 3.900 | 3.930 | 471,774 | -0.04(-1.01%) |
Aug 13, 2008 | 4.280 | 4.370 | 3.780 | 3.970 | 965,953 | -0.40(-9.15%) |
Aug 12, 2008 | 4.400 | 4.420 | 4.220 | 4.370 | 565,915 | +0.02(+0.46%) |
Aug 11, 2008 | 4.350 | 4.410 | 4.000 | 4.350 | 585,061 | +0.16(+3.82%) |
Aug 08, 2008 | 4.060 | 4.510 | 3.920 | 4.190 | 739,161 | +0.20(+5.01%) |
Aug 07, 2008 | 3.840 | 4.120 | 3.770 | 3.990 | 648,617 | +0.13(+3.37%) |
Aug 06, 2008 | 4.000 | 4.070 | 3.850 | 3.860 | 531,495 | +0.24(+6.63%) |
Aug 05, 2008 | 3.650 | 3.730 | 3.460 | 3.620 | 184,623 | +0.01(+0.28%) |
Aug 04, 2008 | 3.500 | 3.620 | 3.370 | 3.610 | 245,438 | +0.04(+1.12%) |
Aug 01, 2008 | 3.550 | 3.650 | 3.440 | 3.570 | 133,273 | +0.02(+0.56%) |
Jul 31, 2008 | 3.530 | 3.700 | 3.440 | 3.550 | 240,026 | -0.07(-1.93%) |
Jul 30, 2008 | 3.820 | 3.860 | 3.450 | 3.620 | 256,476 | -0.17(-4.49%) |
Jul 29, 2008 | 3.790 | 4.070 | 3.670 | 3.790 | 420,379 | +0.07(+1.88%) |
Jul 28, 2008 | 3.980 | 3.980 | 3.454 | 3.720 | 491,078 | -0.20(-5.10%) |
Jul 25, 2008 | 3.900 | 3.970 | 3.790 | 3.920 | 156,825 | +0.06(+1.55%) |
Jul 24, 2008 | 3.950 | 4.020 | 3.790 | 3.860 | 175,342 | -0.07(-1.78%) |
Jul 23, 2008 | 3.950 | 3.980 | 3.810 | 3.930 | 153,271 | -0.02(-0.51%) |
Jul 22, 2008 | 3.840 | 3.980 | 3.730 | 3.950 | 214,739 | +0.10(+2.60%) |
Jul 21, 2008 | 3.840 | 3.910 | 3.700 | 3.850 | 144,896 | +0.03(+0.79%) |
Jul 18, 2008 | 3.880 | 4.000 | 3.700 | 3.820 | 118,390 | -0.09(-2.30%) |
Jul 17, 2008 | 3.890 | 4.050 | 3.670 | 3.910 | 232,223 | +0.03(+0.77%) |
Jul 16, 2008 | 3.560 | 3.910 | 3.520 | 3.880 | 272,460 | +0.33(+9.30%) |
Jul 15, 2008 | 3.260 | 3.610 | 3.180 | 3.550 | 198,344 | +0.26(+7.90%) |
Jul 14, 2008 | 3.450 | 3.500 | 3.250 | 3.290 | 699,831 | -0.14(-4.08%) |
Jul 11, 2008 | 3.460 | 3.490 | 3.260 | 3.430 | 640,748 | -0.08(-2.28%) |
Jul 10, 2008 | 3.500 | 3.640 | 3.130 | 3.510 | 758,785 | +0.01(+0.29%) |
Jul 09, 2008 | 3.780 | 3.790 | 3.490 | 3.500 | 146,202 | -0.23(-6.17%) |
Jul 08, 2008 | 3.530 | 3.790 | 3.500 | 3.730 | 257,726 | +0.21(+5.97%) |
Jul 07, 2008 | 3.540 | 3.560 | 3.480 | 3.520 | 242,447 | +0.01(+0.28%) |
Jul 04, 2008 | 3.550 | 3.750 | 3.490 | 3.510 | 139,690 | +0.00(+0.00%) |
Jul 03, 2008 | 3.550 | 3.750 | 3.490 | 3.510 | 139,690 | -0.06(-1.68%) |
Jul 02, 2008 | 3.830 | 3.900 | 3.530 | 3.570 | 298,420 | -0.27(-7.03%) |
Jul 01, 2008 | 3.720 | 4.010 | 3.500 | 3.840 | 1,000,084 | +0.02(+0.52%) |
Jun 30, 2008 | 3.940 | 3.980 | 3.750 | 3.820 | 236,701 | -0.09(-2.30%) |
Jun 27, 2008 | 3.780 | 3.910 | 3.610 | 3.910 | 1,386,055 | +0.11(+2.89%) |
Jun 26, 2008 | 3.810 | 3.890 | 3.700 | 3.800 | 272,398 | -0.07(-1.81%) |
Jun 25, 2008 | 3.790 | 4.080 | 3.790 | 3.870 | 285,466 | +0.10(+2.65%) |
Jun 24, 2008 | 3.800 | 3.880 | 3.630 | 3.770 | 591,387 | -0.10(-2.58%) |
Jun 23, 2008 | 3.810 | 4.090 | 3.700 | 3.870 | 354,519 | +0.00(+0.00%) |
Jun 20, 2008 | 4.140 | 4.140 | 3.720 | 3.870 | 797,437 | -0.33(-7.86%) |
Jun 19, 2008 | 3.750 | 4.200 | 3.560 | 4.200 | 1,992,196 | +0.54(+14.75%) |
Jun 18, 2008 | 3.520 | 3.690 | 3.480 | 3.660 | 748,702 | +0.09(+2.52%) |
Jun 17, 2008 | 3.440 | 3.610 | 3.310 | 3.570 | 715,573 | +0.07(+2.00%) |
Jun 16, 2008 | 3.050 | 3.650 | 3.050 | 3.500 | 633,306 | +0.40(+12.90%) |
Jun 13, 2008 | 3.090 | 3.240 | 3.010 | 3.100 | 260,570 | +0.05(+1.64%) |
Jun 12, 2008 | 3.200 | 3.350 | 3.000 | 3.050 | 262,492 | -0.12(-3.79%) |
Jun 11, 2008 | 3.440 | 3.460 | 3.170 | 3.170 | 308,324 | -0.30(-8.65%) |
Jun 10, 2008 | 3.460 | 3.610 | 3.400 | 3.470 | 369,126 | -0.18(-4.93%) |
Jun 09, 2008 | 3.580 | 3.670 | 3.420 | 3.650 | 341,970 | +0.05(+1.39%) |
Jun 06, 2008 | 3.690 | 3.710 | 3.390 | 3.600 | 413,660 | -0.11(-2.96%) |
Jun 05, 2008 | 3.770 | 3.900 | 3.620 | 3.710 | 531,905 | -0.09(-2.37%) |
Jun 04, 2008 | 3.670 | 3.800 | 3.550 | 3.800 | 426,332 | +0.09(+2.43%) |
Jun 03, 2008 | 3.840 | 3.850 | 3.500 | 3.710 | 752,226 | -0.10(-2.62%) |
Jun 02, 2008 | 3.340 | 3.980 | 3.150 | 3.810 | 2,692,571 | +0.44(+13.06%) |
May 30, 2008 | 3.000 | 3.500 | 3.000 | 3.370 | 1,169,582 | +0.37(+12.33%) |
May 29, 2008 | 3.060 | 3.060 | 2.960 | 3.000 | 348,169 | -0.08(-2.60%) |
May 28, 2008 | 3.020 | 3.170 | 2.900 | 3.080 | 454,591 | +0.08(+2.67%) |
May 27, 2008 | 2.850 | 3.010 | 2.834 | 3.000 | 221,166 | +0.15(+5.26%) |
May 26, 2008 | 2.920 | 2.920 | 2.750 | 2.850 | 348,507 | +0.00(+0.00%) |
May 23, 2008 | 2.920 | 2.920 | 2.750 | 2.850 | 348,507 | -0.07(-2.40%) |
May 22, 2008 | 2.890 | 2.950 | 2.860 | 2.920 | 138,356 | +0.05(+1.74%) |
May 21, 2008 | 3.020 | 3.050 | 2.860 | 2.870 | 206,209 | -0.15(-4.97%) |
May 20, 2008 | 2.980 | 3.050 | 2.880 | 3.020 | 151,928 | +0.05(+1.68%) |
May 19, 2008 | 3.080 | 3.190 | 2.940 | 2.970 | 214,633 | -0.12(-3.88%) |
May 16, 2008 | 3.000 | 3.200 | 2.980 | 3.090 | 482,977 | +0.13(+4.39%) |
May 15, 2008 | 2.840 | 2.990 | 2.800 | 2.960 | 351,973 | +0.11(+3.86%) |
May 14, 2008 | 3.030 | 3.030 | 2.830 | 2.850 | 334,353 | -0.02(-0.70%) |
May 13, 2008 | 2.890 | 2.890 | 2.750 | 2.870 | 196,921 | -0.02(-0.69%) |
May 12, 2008 | 2.820 | 2.890 | 2.690 | 2.890 | 404,783 | +0.11(+3.96%) |
May 09, 2008 | 2.750 | 2.935 | 2.650 | 2.780 | 1,333,432 | -0.28(-9.15%) |
May 08, 2008 | 2.860 | 3.240 | 2.860 | 3.060 | 1,031,775 | +0.10(+3.38%) |
May 07, 2008 | 3.130 | 3.260 | 2.950 | 2.960 | 392,545 | -0.18(-5.73%) |
May 06, 2008 | 2.980 | 3.140 | 2.920 | 3.140 | 560,365 | +0.20(+6.80%) |
May 05, 2008 | 2.880 | 3.050 | 2.810 | 2.940 | 303,369 | +0.06(+2.08%) |
May 02, 2008 | 2.880 | 2.960 | 2.880 | 2.880 | 211,473 | +0.00(+0.00%) |