Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.575 | 2.669 | 2.508 | 2.635 | 36,580 | +0.07(+2.87%) |
May 28, 2009 | 2.615 | 2.675 | 2.475 | 2.562 | 27,158 | -0.05(-1.79%) |
May 27, 2009 | 2.669 | 2.742 | 2.608 | 2.608 | 52,571 | -0.02(-0.76%) |
May 26, 2009 | 2.635 | 2.756 | 2.595 | 2.628 | 25,778 | +0.07(+2.61%) |
May 22, 2009 | 2.575 | 2.776 | 2.468 | 2.562 | 39,609 | +0.07(+2.96%) |
May 21, 2009 | 2.542 | 2.615 | 2.488 | 2.488 | 16,159 | -0.05(-2.11%) |
May 20, 2009 | 2.555 | 2.588 | 2.535 | 2.542 | 22,568 | +0.00(+0.01%) |
May 19, 2009 | 2.508 | 2.542 | 2.414 | 2.541 | 43,703 | +0.04(+1.59%) |
May 18, 2009 | 2.408 | 2.595 | 2.408 | 2.501 | 9,177 | +0.10(+4.18%) |
May 15, 2009 | 2.575 | 2.587 | 2.341 | 2.401 | 21,784 | -0.15(-6.02%) |
May 14, 2009 | 2.588 | 2.602 | 2.476 | 2.555 | 10,449 | -0.08(-3.05%) |
May 13, 2009 | 2.428 | 2.636 | 2.354 | 2.635 | 76,985 | +0.25(+10.36%) |
May 12, 2009 | 2.501 | 2.809 | 2.341 | 2.388 | 92,812 | -0.17(-6.54%) |
May 11, 2009 | 2.608 | 2.626 | 2.535 | 2.555 | 19,097 | +0.00(+0.00%) |
May 08, 2009 | 2.582 | 2.582 | 2.448 | 2.555 | 29,382 | +0.03(+1.33%) |
May 07, 2009 | 2.622 | 2.669 | 2.488 | 2.521 | 46,211 | -0.02(-0.79%) |
May 06, 2009 | 2.582 | 2.669 | 2.542 | 2.542 | 26,969 | +0.01(+0.26%) |
May 05, 2009 | 2.535 | 2.628 | 2.515 | 2.535 | 8,537 | -0.01(-0.26%) |
May 04, 2009 | 2.608 | 2.673 | 2.508 | 2.542 | 57,858 | -0.01(-0.26%) |
May 01, 2009 | 2.468 | 2.635 | 2.401 | 2.548 | 23,499 | +0.14(+5.83%) |
Apr 30, 2009 | 2.421 | 2.481 | 2.401 | 2.408 | 23,607 | -0.07(-2.70%) |
Apr 29, 2009 | 2.528 | 2.682 | 2.374 | 2.475 | 26,778 | -0.09(-3.39%) |
Apr 28, 2009 | 2.582 | 2.702 | 2.542 | 2.562 | 98,010 | +0.00(+0.19%) |
Apr 27, 2009 | 2.562 | 2.675 | 2.557 | 2.557 | 46,285 | -0.01(-0.45%) |
Apr 24, 2009 | 2.528 | 2.649 | 2.341 | 2.568 | 55,394 | +0.09(+3.51%) |
Apr 23, 2009 | 2.374 | 2.608 | 2.334 | 2.481 | 60,282 | +0.15(+6.61%) |
Apr 22, 2009 | 2.354 | 2.401 | 2.321 | 2.328 | 28,807 | -0.03(-1.14%) |
Apr 21, 2009 | 2.348 | 2.388 | 2.307 | 2.354 | 79,067 | -0.04(-1.68%) |
Apr 20, 2009 | 2.408 | 2.414 | 2.307 | 2.394 | 24,538 | +0.05(+1.99%) |
Apr 17, 2009 | 2.341 | 2.374 | 2.321 | 2.348 | 19,108 | -0.02(-0.85%) |
Apr 16, 2009 | 2.341 | 2.588 | 2.314 | 2.368 | 30,613 | -0.01(-0.36%) |
Apr 15, 2009 | 2.441 | 2.455 | 2.374 | 2.376 | 30,647 | -0.04(-1.58%) |
Apr 14, 2009 | 2.468 | 2.468 | 2.408 | 2.414 | 40,314 | -0.09(-3.48%) |
Apr 13, 2009 | 2.381 | 2.649 | 2.374 | 2.501 | 218,202 | +0.16(+6.86%) |
Apr 09, 2009 | 2.535 | 2.535 | 2.207 | 2.341 | 169,856 | -0.33(-12.50%) |
Apr 08, 2009 | 2.662 | 2.729 | 2.495 | 2.675 | 44,484 | +0.01(+0.50%) |
Apr 07, 2009 | 2.605 | 2.662 | 2.595 | 2.662 | 13,336 | -0.00(-0.00%) |
Apr 06, 2009 | 2.662 | 2.715 | 2.642 | 2.662 | 20,579 | -0.01(-0.50%) |
Apr 03, 2009 | 2.689 | 2.709 | 2.548 | 2.675 | 17,394 | -0.02(-0.74%) |
Apr 02, 2009 | 2.475 | 2.816 | 2.448 | 2.695 | 93,516 | +0.25(+10.41%) |
Apr 01, 2009 | 2.209 | 2.769 | 2.187 | 2.441 | 43,483 | +0.18(+7.99%) |
Mar 31, 2009 | 2.247 | 2.455 | 2.167 | 2.261 | 54,186 | -0.04(-1.74%) |
Mar 30, 2009 | 2.334 | 2.334 | 2.174 | 2.301 | 27,727 | +0.00(+0.00%) |
Mar 26, 2009 | 2.006 | 2.301 | 1.986 | 2.301 | 84,766 | +0.33(+16.61%) |
Mar 25, 2009 | 2.006 | 2.207 | 1.933 | 1.973 | 56,427 | +0.03(+1.37%) |
Mar 24, 2009 | 2.160 | 2.267 | 1.946 | 1.946 | 40,052 | -0.17(-8.20%) |
Mar 23, 2009 | 2.241 | 2.341 | 1.953 | 2.120 | 60,395 | +0.15(+7.46%) |
Mar 20, 2009 | 1.920 | 2.067 | 1.920 | 1.973 | 30,653 | +0.10(+5.36%) |
Mar 19, 2009 | 1.973 | 2.002 | 1.873 | 1.873 | 36,332 | -0.04(-2.10%) |
Mar 18, 2009 | 1.932 | 2.080 | 1.833 | 1.913 | 53,377 | -0.11(-5.61%) |
Mar 17, 2009 | 1.873 | 2.027 | 1.652 | 2.027 | 94,157 | +0.19(+10.18%) |
Mar 16, 2009 | 1.933 | 1.933 | 1.799 | 1.839 | 19,182 | +0.00(+0.00%) |
Mar 13, 2009 | 1.990 | 1.990 | 1.759 | 1.839 | 19,630 | -0.08(-4.18%) |
Mar 12, 2009 | 1.958 | 2.207 | 1.879 | 1.920 | 16,557 | -0.08(-4.01%) |
Mar 11, 2009 | 2.047 | 2.047 | 1.993 | 2.000 | 3,118 | -0.05(-2.29%) |
Mar 10, 2009 | 2.152 | 2.180 | 2.027 | 2.047 | 23,399 | -0.10(-4.67%) |
Mar 09, 2009 | 2.154 | 2.167 | 2.120 | 2.147 | 8,722 | +0.03(+1.23%) |
Mar 06, 2009 | 2.073 | 2.134 | 2.073 | 2.121 | 4,460 | +0.03(+1.31%) |
Mar 05, 2009 | 2.190 | 2.207 | 2.093 | 2.093 | 6,930 | -0.17(-7.67%) |
Mar 04, 2009 | 2.254 | 2.294 | 2.194 | 2.267 | 18,146 | +0.13(+5.94%) |
Mar 02, 2009 | 2.127 | 2.174 | 2.080 | 2.140 | 32,430 | +0.13(+6.67%) |
Feb 27, 2009 | 1.866 | 2.040 | 1.839 | 2.006 | 65,225 | +0.16(+8.70%) |
Feb 26, 2009 | 2.006 | 2.027 | 1.846 | 1.846 | 94,235 | -0.16(-8.00%) |
Feb 25, 2009 | 2.067 | 2.067 | 2.006 | 2.006 | 29,514 | -0.06(-2.91%) |
Feb 24, 2009 | 2.207 | 2.287 | 2.006 | 2.067 | 59,307 | -0.15(-6.93%) |
Feb 23, 2009 | 2.314 | 2.314 | 2.220 | 2.220 | 34,705 | -0.09(-4.05%) |
Feb 20, 2009 | 2.348 | 2.388 | 2.314 | 2.314 | 11,572 | -0.05(-1.98%) |
Feb 19, 2009 | 2.508 | 2.508 | 2.341 | 2.361 | 31,951 | -0.09(-3.55%) |
Feb 18, 2009 | 2.455 | 2.535 | 2.361 | 2.448 | 17,047 | -0.01(-0.27%) |
Feb 17, 2009 | 2.475 | 2.542 | 2.394 | 2.455 | 54,740 | -0.11(-4.18%) |
Feb 13, 2009 | 2.341 | 2.568 | 2.341 | 2.562 | 29,870 | +0.22(+9.43%) |
Feb 12, 2009 | 2.341 | 2.388 | 2.334 | 2.341 | 48,340 | -0.09(-3.58%) |
Feb 11, 2009 | 2.414 | 2.428 | 2.394 | 2.428 | 34,829 | +0.04(+1.68%) |
Feb 10, 2009 | 2.408 | 2.408 | 2.381 | 2.388 | 10,989 | -0.01(-0.28%) |
Feb 09, 2009 | 2.328 | 2.421 | 2.328 | 2.394 | 37,906 | +0.04(+1.52%) |
Feb 06, 2009 | 2.334 | 2.381 | 2.334 | 2.359 | 24,759 | +0.02(+0.75%) |
Feb 05, 2009 | 2.354 | 2.388 | 2.314 | 2.341 | 24,735 | -0.03(-1.41%) |
Feb 04, 2009 | 2.461 | 2.468 | 2.354 | 2.374 | 26,820 | -0.08(-3.27%) |
Feb 03, 2009 | 2.394 | 2.562 | 2.394 | 2.455 | 37,586 | +0.05(+2.23%) |
Feb 02, 2009 | 2.441 | 2.441 | 2.368 | 2.401 | 29,184 | -0.10(-4.01%) |
Jan 30, 2009 | 2.582 | 2.582 | 2.414 | 2.501 | 14,449 | -0.03(-1.32%) |
Jan 29, 2009 | 2.608 | 2.608 | 2.528 | 2.535 | 21,367 | -0.06(-2.32%) |
Jan 28, 2009 | 2.608 | 2.608 | 2.575 | 2.595 | 20,057 | -0.01(-0.51%) |
Jan 27, 2009 | 2.642 | 2.642 | 2.575 | 2.608 | 38,353 | +0.01(+0.52%) |
Jan 26, 2009 | 2.642 | 2.695 | 2.595 | 2.595 | 22,856 | -0.05(-1.77%) |
Jan 23, 2009 | 2.642 | 2.742 | 2.622 | 2.642 | 32,732 | -0.11(-3.89%) |
Jan 22, 2009 | 2.836 | 2.836 | 2.508 | 2.749 | 39,216 | -0.05(-1.91%) |
Jan 21, 2009 | 2.674 | 2.802 | 2.602 | 2.802 | 29,285 | +0.19(+7.39%) |
Jan 20, 2009 | 2.642 | 2.728 | 2.608 | 2.609 | 38,472 | -0.09(-3.19%) |
Jan 16, 2009 | 2.709 | 2.735 | 2.689 | 2.695 | 63,154 | +0.09(+3.33%) |
Jan 15, 2009 | 2.675 | 2.689 | 2.515 | 2.608 | 26,806 | -0.05(-1.76%) |
Jan 14, 2009 | 2.548 | 2.655 | 2.508 | 2.655 | 33,236 | +0.01(+0.51%) |
Jan 13, 2009 | 2.535 | 2.923 | 2.508 | 2.642 | 72,047 | -0.07(-2.47%) |
Jan 12, 2009 | 2.856 | 2.869 | 2.655 | 2.709 | 31,198 | -0.11(-3.80%) |
Jan 09, 2009 | 2.649 | 2.903 | 2.649 | 2.816 | 43,543 | +0.17(+6.58%) |
Jan 08, 2009 | 2.595 | 2.909 | 2.595 | 2.642 | 118,813 | +0.22(+9.12%) |
Jan 07, 2009 | 2.582 | 2.592 | 2.335 | 2.421 | 32,152 | -0.13(-4.99%) |
Jan 06, 2009 | 2.100 | 2.568 | 2.100 | 2.548 | 40,879 | +0.41(+19.44%) |
Jan 05, 2009 | 2.073 | 2.140 | 2.058 | 2.134 | 44,798 | -0.03(-1.54%) |
Jan 02, 2009 | 2.053 | 2.167 | 2.040 | 2.167 | 14,715 | +0.21(+10.58%) |
Dec 31, 2008 | 2.005 | 2.027 | 1.960 | 1.960 | 31,748 | -0.03(-1.68%) |
Dec 30, 2008 | 1.946 | 2.027 | 1.933 | 1.993 | 25,657 | +0.01(+0.68%) |
Dec 29, 2008 | 2.060 | 2.060 | 1.913 | 1.980 | 59,864 | -0.05(-2.31%) |
Dec 26, 2008 | 2.000 | 2.027 | 1.993 | 2.027 | 14,047 | +0.07(+3.77%) |
Dec 24, 2008 | 1.853 | 1.953 | 1.853 | 1.953 | 17,825 | +0.09(+5.04%) |
Dec 23, 2008 | 1.739 | 1.866 | 1.739 | 1.859 | 17,348 | +0.13(+7.75%) |
Dec 22, 2008 | 1.873 | 2.000 | 1.726 | 1.726 | 61,548 | -0.19(-9.79%) |
Dec 19, 2008 | 1.719 | 1.913 | 1.719 | 1.913 | 54,453 | +0.13(+7.52%) |
Dec 18, 2008 | 1.886 | 1.899 | 1.719 | 1.779 | 46,248 | -0.08(-4.32%) |
Dec 17, 2008 | 1.799 | 1.873 | 1.786 | 1.859 | 39,387 | +0.09(+4.91%) |
Dec 16, 2008 | 1.826 | 2.134 | 1.712 | 1.772 | 26,854 | -0.03(-1.85%) |
Dec 15, 2008 | 1.893 | 1.893 | 1.772 | 1.806 | 75,158 | -0.02(-1.10%) |
Dec 12, 2008 | 1.879 | 1.879 | 1.806 | 1.826 | 23,495 | -0.05(-2.50%) |
Dec 11, 2008 | 1.879 | 1.879 | 1.813 | 1.873 | 114,831 | +0.03(+1.82%) |
Dec 10, 2008 | 1.873 | 1.873 | 1.786 | 1.839 | 134,584 | +0.00(+0.00%) |
Dec 09, 2008 | 2.006 | 2.006 | 1.719 | 1.839 | 43,764 | -0.15(-7.41%) |
Dec 08, 2008 | 2.107 | 2.107 | 1.953 | 1.986 | 29,798 | -0.06(-2.94%) |
Dec 05, 2008 | 2.154 | 2.180 | 2.013 | 2.047 | 30,280 | -0.05(-2.55%) |
Dec 04, 2008 | 2.147 | 2.160 | 2.100 | 2.100 | 23,982 | -0.04(-1.88%) |
Dec 03, 2008 | 2.120 | 2.187 | 2.100 | 2.140 | 29,670 | -0.01(-0.31%) |
Dec 02, 2008 | 2.174 | 2.174 | 2.080 | 2.147 | 20,444 | +0.03(+1.58%) |
Dec 01, 2008 | 2.033 | 2.167 | 2.033 | 2.113 | 13,487 | +0.04(+1.94%) |
Nov 28, 2008 | 2.087 | 2.107 | 2.047 | 2.073 | 11,242 | -0.01(-0.64%) |
Nov 26, 2008 | 2.040 | 2.087 | 2.013 | 2.087 | 3,100 | +0.07(+3.65%) |
Nov 25, 2008 | 2.040 | 2.107 | 2.006 | 2.013 | 17,275 | -0.01(-0.33%) |
Nov 24, 2008 | 2.020 | 2.220 | 2.020 | 2.020 | 18,242 | -0.13(-6.21%) |
Nov 21, 2008 | 2.220 | 2.241 | 1.766 | 2.154 | 19,598 | -0.01(-0.62%) |
Nov 20, 2008 | 2.067 | 2.200 | 2.053 | 2.167 | 60,947 | +0.02(+0.93%) |
Nov 19, 2008 | 2.127 | 2.234 | 2.033 | 2.147 | 141,452 | -0.01(-0.31%) |
Nov 18, 2008 | 2.140 | 2.154 | 2.013 | 2.154 | 24,320 | -0.03(-1.23%) |
Nov 17, 2008 | 2.334 | 2.401 | 1.960 | 2.180 | 58,528 | -0.13(-5.78%) |
Nov 14, 2008 | 2.618 | 2.628 | 2.247 | 2.314 | 41,724 | -0.36(-13.50%) |
Nov 13, 2008 | 2.742 | 2.756 | 2.608 | 2.675 | 72,618 | -0.09(-3.38%) |
Nov 12, 2008 | 2.789 | 2.983 | 2.675 | 2.769 | 446,463 | +0.05(+1.97%) |
Nov 11, 2008 | 2.802 | 2.923 | 2.689 | 2.715 | 5,889 | -0.09(-3.10%) |
Nov 10, 2008 | 2.809 | 2.822 | 2.762 | 2.802 | 30,443 | +0.01(+0.24%) |
Nov 07, 2008 | 2.836 | 2.842 | 2.742 | 2.796 | 30,501 | +0.05(+1.95%) |
Nov 06, 2008 | 3.110 | 3.110 | 2.729 | 2.742 | 38,602 | -0.39(-12.58%) |
Nov 05, 2008 | 3.170 | 3.277 | 3.137 | 3.137 | 65,562 | -0.20(-6.01%) |
Nov 04, 2008 | 3.217 | 3.337 | 3.065 | 3.337 | 54,540 | +0.06(+1.84%) |
Nov 03, 2008 | 3.394 | 3.578 | 3.143 | 3.277 | 112,585 | -0.08(-2.39%) |
Oct 31, 2008 | 2.849 | 3.418 | 2.722 | 3.357 | 98,474 | +0.51(+17.84%) |
Oct 30, 2008 | 2.849 | 2.849 | 2.715 | 2.849 | 92,404 | +0.01(+0.47%) |
Oct 29, 2008 | 2.849 | 2.849 | 2.715 | 2.836 | 73,632 | -0.05(-1.85%) |
Oct 28, 2008 | 2.876 | 2.889 | 2.675 | 2.889 | 36,401 | +0.03(+1.17%) |
Oct 27, 2008 | 2.852 | 2.869 | 2.796 | 2.856 | 31,163 | +0.05(+1.91%) |
Oct 24, 2008 | 2.943 | 2.963 | 2.802 | 2.802 | 11,568 | -0.15(-5.20%) |
Oct 23, 2008 | 3.016 | 3.337 | 2.842 | 2.956 | 204,057 | -0.10(-3.28%) |
Oct 22, 2008 | 3.331 | 3.351 | 3.057 | 3.057 | 8,100 | -0.31(-9.15%) |
Oct 21, 2008 | 3.357 | 3.488 | 3.291 | 3.364 | 22,684 | +0.06(+1.82%) |
Oct 20, 2008 | 3.384 | 3.431 | 3.291 | 3.304 | 14,839 | -0.13(-3.70%) |
Oct 17, 2008 | 3.592 | 3.625 | 3.418 | 3.431 | 13,700 | -0.29(-7.90%) |
Oct 16, 2008 | 3.612 | 3.725 | 3.458 | 3.725 | 100,703 | +0.11(+3.15%) |
Oct 15, 2008 | 3.605 | 3.648 | 3.485 | 3.612 | 123,620 | -0.09(-2.35%) |
Oct 14, 2008 | 3.846 | 3.979 | 3.458 | 3.699 | 67,243 | -0.13(-3.32%) |
Oct 13, 2008 | 3.344 | 3.826 | 3.344 | 3.826 | 94,942 | +0.48(+14.40%) |
Oct 10, 2008 | 3.150 | 3.344 | 2.816 | 3.344 | 215,562 | +0.31(+10.13%) |
Oct 09, 2008 | 3.110 | 3.451 | 2.749 | 3.036 | 124,376 | +0.31(+11.27%) |
Oct 08, 2008 | 2.903 | 3.077 | 2.689 | 2.729 | 62,478 | -0.27(-9.13%) |
Oct 07, 2008 | 3.123 | 3.271 | 2.943 | 3.003 | 26,848 | -0.17(-5.47%) |
Oct 06, 2008 | 3.344 | 3.558 | 3.143 | 3.177 | 137,771 | -0.24(-7.05%) |
Oct 03, 2008 | 3.525 | 3.933 | 3.344 | 3.418 | 48,900 | -0.07(-2.11%) |
Oct 02, 2008 | 3.752 | 3.752 | 3.458 | 3.491 | 29,737 | -0.29(-7.61%) |
Oct 01, 2008 | 3.939 | 4.026 | 3.741 | 3.779 | 38,871 | -0.37(-8.87%) |
Sep 30, 2008 | 3.578 | 4.280 | 3.578 | 4.147 | 114,197 | +0.70(+20.39%) |
Sep 29, 2008 | 3.966 | 4.040 | 3.284 | 3.444 | 100,602 | -0.66(-16.12%) |
Sep 26, 2008 | 4.046 | 4.133 | 3.993 | 4.107 | 114,010 | +0.06(+1.49%) |
Sep 25, 2008 | 3.946 | 4.080 | 3.946 | 4.046 | 36,630 | +0.00(+0.00%) |
Sep 24, 2008 | 4.026 | 4.060 | 3.745 | 4.046 | 11,855 | +0.05(+1.34%) |
Sep 23, 2008 | 4.127 | 4.127 | 3.993 | 3.993 | 28,002 | -0.08(-1.97%) |
Sep 22, 2008 | 3.996 | 4.207 | 3.979 | 4.073 | 29,970 | +0.07(+1.67%) |
Sep 19, 2008 | 3.618 | 4.180 | 3.618 | 4.006 | 73,605 | +0.37(+10.11%) |
Sep 18, 2008 | 3.725 | 3.725 | 3.531 | 3.638 | 41,993 | -0.07(-1.80%) |
Sep 17, 2008 | 3.966 | 3.966 | 3.618 | 3.705 | 43,172 | -0.21(-5.46%) |
Sep 16, 2008 | 4.113 | 4.113 | 3.849 | 3.919 | 53,607 | -0.29(-6.98%) |
Sep 15, 2008 | 4.227 | 4.274 | 4.214 | 4.214 | 6,427 | -0.01(-0.32%) |
Sep 12, 2008 | 4.234 | 4.274 | 4.214 | 4.227 | 5,138 | -0.11(-2.47%) |
Sep 11, 2008 | 4.441 | 4.454 | 4.200 | 4.334 | 93,592 | -0.09(-2.11%) |
Sep 10, 2008 | 4.374 | 4.441 | 4.354 | 4.428 | 6,076 | +0.01(+0.15%) |
Sep 09, 2008 | 4.448 | 4.481 | 4.414 | 4.421 | 17,381 | -0.01(-0.15%) |
Sep 08, 2008 | 4.428 | 4.441 | 4.414 | 4.428 | 5,662 | +0.00(+0.00%) |
Sep 05, 2008 | 4.387 | 4.454 | 4.381 | 4.428 | 17,792 | -0.01(-0.15%) |
Sep 04, 2008 | 4.454 | 4.494 | 4.367 | 4.434 | 17,231 | -0.03(-0.60%) |
Sep 03, 2008 | 4.468 | 4.494 | 4.454 | 4.461 | 9,290 | -0.08(-1.77%) |
Sep 02, 2008 | 4.401 | 4.561 | 4.401 | 4.541 | 17,139 | +0.05(+1.19%) |
Aug 29, 2008 | 4.468 | 4.535 | 4.448 | 4.488 | 27,475 | -0.13(-2.75%) |
Aug 28, 2008 | 4.595 | 4.668 | 4.581 | 4.615 | 34,251 | +0.01(+0.15%) |
Aug 27, 2008 | 4.555 | 4.675 | 4.461 | 4.608 | 26,425 | +0.21(+4.87%) |
Aug 26, 2008 | 4.568 | 4.642 | 4.394 | 4.394 | 19,594 | -0.24(-5.19%) |
Aug 25, 2008 | 4.682 | 4.682 | 4.575 | 4.635 | 15,476 | -0.05(-1.00%) |
Aug 22, 2008 | 4.428 | 4.682 | 4.287 | 4.682 | 40,062 | +0.25(+5.58%) |
Aug 21, 2008 | 4.287 | 4.575 | 4.287 | 4.434 | 7,102 | +0.03(+0.76%) |
Aug 20, 2008 | 4.555 | 4.555 | 4.234 | 4.401 | 14,160 | -0.04(-0.90%) |
Aug 19, 2008 | 4.648 | 4.655 | 4.441 | 4.441 | 28,251 | -0.22(-4.73%) |
Aug 18, 2008 | 4.555 | 4.682 | 4.555 | 4.662 | 93,359 | +0.05(+1.01%) |
Aug 15, 2008 | 4.200 | 4.615 | 4.100 | 4.615 | 59,434 | +0.33(+7.64%) |
Aug 14, 2008 | 4.133 | 4.408 | 4.086 | 4.287 | 47,567 | +0.01(+0.31%) |
Aug 13, 2008 | 3.786 | 4.307 | 3.786 | 4.274 | 48,250 | +0.54(+14.52%) |
Aug 12, 2008 | 4.093 | 4.387 | 3.665 | 3.732 | 137,526 | -0.40(-9.71%) |
Aug 11, 2008 | 3.879 | 4.207 | 3.879 | 4.133 | 40,732 | +0.19(+4.92%) |
Aug 08, 2008 | 4.120 | 4.120 | 3.879 | 3.939 | 36,661 | -0.10(-2.48%) |
Aug 07, 2008 | 4.120 | 4.240 | 4.033 | 4.040 | 41,583 | -0.21(-5.03%) |
Aug 06, 2008 | 4.214 | 4.267 | 4.140 | 4.254 | 26,231 | +0.02(+0.47%) |
Aug 05, 2008 | 4.194 | 4.314 | 4.180 | 4.234 | 64,626 | +0.01(+0.16%) |
Aug 04, 2008 | 4.147 | 4.247 | 4.140 | 4.227 | 37,860 | +0.03(+0.80%) |
Aug 01, 2008 | 3.993 | 4.214 | 3.993 | 4.194 | 79,294 | +0.05(+1.13%) |
Jul 31, 2008 | 3.705 | 4.147 | 2.990 | 4.147 | 301,816 | +0.80(+24.00%) |
Jul 30, 2008 | 3.170 | 3.511 | 2.976 | 3.344 | 45,293 | +0.23(+7.53%) |
Jul 29, 2008 | 3.431 | 3.551 | 2.950 | 3.110 | 84,858 | -0.25(-7.37%) |
Jul 28, 2008 | 3.311 | 3.418 | 3.263 | 3.357 | 10,370 | -0.11(-3.28%) |
Jul 25, 2008 | 3.485 | 3.511 | 3.444 | 3.471 | 9,830 | -0.01(-0.38%) |
Jul 24, 2008 | 3.344 | 3.625 | 3.217 | 3.485 | 69,099 | +0.22(+6.76%) |
Jul 23, 2008 | 3.083 | 3.410 | 3.077 | 3.264 | 24,576 | +0.18(+5.86%) |
Jul 22, 2008 | 3.010 | 3.110 | 3.010 | 3.083 | 17,547 | +0.02(+0.65%) |
Jul 21, 2008 | 3.123 | 3.123 | 3.043 | 3.063 | 18,414 | +0.04(+1.33%) |
Jul 18, 2008 | 3.000 | 3.311 | 2.963 | 3.023 | 11,473 | -0.02(-0.66%) |
Jul 17, 2008 | 3.083 | 3.431 | 2.943 | 3.043 | 21,243 | -0.15(-4.61%) |
Jul 16, 2008 | 3.063 | 3.210 | 2.950 | 3.190 | 66,177 | +0.10(+3.25%) |
Jul 15, 2008 | 3.130 | 3.177 | 2.943 | 3.090 | 43,382 | +0.01(+0.43%) |
Jul 14, 2008 | 3.337 | 3.458 | 3.043 | 3.077 | 31,758 | -0.15(-4.76%) |
Jul 11, 2008 | 3.458 | 3.465 | 3.164 | 3.230 | 31,941 | -0.22(-6.40%) |
Jul 10, 2008 | 3.324 | 3.465 | 3.164 | 3.451 | 42,851 | +0.15(+4.45%) |
Jul 09, 2008 | 3.679 | 3.679 | 3.304 | 3.304 | 28,153 | -0.38(-10.34%) |
Jul 08, 2008 | 3.357 | 3.692 | 3.357 | 3.685 | 47,878 | +0.07(+2.04%) |
Jul 07, 2008 | 3.438 | 3.625 | 3.357 | 3.612 | 90,288 | +0.21(+6.09%) |
Jul 04, 2008 | 3.565 | 3.565 | 3.381 | 3.404 | 47,441 | +0.00(+0.00%) |
Jul 03, 2008 | 3.565 | 3.565 | 3.381 | 3.404 | 47,441 | -0.14(-3.96%) |
Jul 02, 2008 | 3.772 | 3.772 | 3.538 | 3.545 | 27,312 | -0.27(-7.02%) |
Jul 01, 2008 | 3.672 | 3.906 | 3.672 | 3.812 | 77,510 | -0.15(-3.88%) |
Jun 30, 2008 | 3.979 | 4.113 | 3.705 | 3.966 | 61,555 | +0.05(+1.19%) |
Jun 27, 2008 | 3.806 | 3.919 | 3.592 | 3.919 | 92,444 | +0.07(+1.91%) |
Jun 26, 2008 | 3.846 | 3.899 | 3.792 | 3.846 | 13,456 | +0.08(+2.13%) |
Jun 25, 2008 | 4.073 | 4.073 | 3.725 | 3.765 | 21,696 | -0.23(-5.81%) |
Jun 24, 2008 | 3.986 | 4.013 | 3.939 | 3.998 | 19,694 | -0.06(-1.52%) |
Jun 23, 2008 | 3.913 | 4.073 | 3.699 | 4.060 | 42,419 | +0.13(+3.41%) |
Jun 20, 2008 | 3.872 | 4.013 | 3.819 | 3.926 | 33,597 | +0.03(+0.86%) |
Jun 19, 2008 | 3.772 | 3.913 | 3.638 | 3.893 | 39,070 | +0.23(+6.20%) |
Jun 18, 2008 | 3.786 | 3.786 | 3.618 | 3.665 | 12,080 | +0.02(+0.64%) |
Jun 17, 2008 | 3.725 | 3.732 | 3.590 | 3.642 | 31,743 | -0.08(-2.24%) |
Jun 16, 2008 | 3.638 | 3.819 | 3.638 | 3.725 | 15,800 | +0.01(+0.36%) |
Jun 13, 2008 | 3.759 | 3.792 | 3.612 | 3.712 | 29,137 | +0.02(+0.54%) |
Jun 12, 2008 | 3.859 | 3.866 | 3.612 | 3.692 | 48,035 | -0.11(-2.99%) |
Jun 11, 2008 | 3.792 | 4.100 | 3.685 | 3.806 | 93,411 | +0.16(+4.40%) |
Jun 10, 2008 | 3.712 | 3.725 | 3.618 | 3.645 | 31,236 | -0.07(-1.80%) |
Jun 09, 2008 | 3.679 | 3.826 | 3.658 | 3.712 | 32,986 | +0.02(+0.54%) |
Jun 06, 2008 | 3.878 | 3.886 | 3.685 | 3.692 | 19,431 | +0.01(+0.18%) |
Jun 05, 2008 | 3.786 | 3.786 | 3.652 | 3.685 | 17,463 | +0.03(+0.73%) |
Jun 04, 2008 | 3.652 | 3.665 | 3.645 | 3.658 | 25,550 | -0.01(-0.36%) |
Jun 03, 2008 | 3.705 | 3.719 | 3.585 | 3.672 | 16,789 | +0.06(+1.67%) |