Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.315 | 1.346 | 1.300 | 1.346 | 1,235,851 | +0.05(+3.68%) |
May 28, 2009 | 1.299 | 1.301 | 1.264 | 1.298 | 456,392 | +0.01(+0.82%) |
May 27, 2009 | 1.344 | 1.344 | 1.287 | 1.287 | 105,646 | -0.05(-3.52%) |
May 26, 2009 | 1.287 | 1.341 | 1.287 | 1.334 | 439,753 | +0.03(+2.23%) |
May 22, 2009 | 1.304 | 1.326 | 1.304 | 1.305 | 246,024 | +0.01(+0.53%) |
May 21, 2009 | 1.329 | 1.329 | 1.283 | 1.298 | 232,818 | -0.03(-2.39%) |
May 20, 2009 | 1.342 | 1.360 | 1.330 | 1.330 | 718,395 | +0.01(+0.91%) |
May 19, 2009 | 1.286 | 1.331 | 1.286 | 1.318 | 206,221 | +0.02(+1.52%) |
May 18, 2009 | 1.276 | 1.298 | 1.276 | 1.298 | 213,933 | +0.04(+3.03%) |
May 15, 2009 | 1.324 | 1.324 | 1.252 | 1.260 | 128,017 | -0.01(-0.86%) |
May 14, 2009 | 1.232 | 1.271 | 1.232 | 1.271 | 143,415 | +0.03(+2.66%) |
May 13, 2009 | 1.230 | 1.250 | 1.225 | 1.238 | 646,820 | -0.02(-1.42%) |
May 12, 2009 | 1.257 | 1.266 | 1.254 | 1.256 | 217,103 | +0.00(+0.27%) |
May 11, 2009 | 1.324 | 1.324 | 1.249 | 1.252 | 205,561 | -0.03(-2.68%) |
May 08, 2009 | 1.304 | 1.327 | 1.271 | 1.287 | 709,336 | +0.02(+1.95%) |
May 07, 2009 | 1.287 | 1.327 | 1.246 | 1.262 | 1,056,279 | +0.00(+0.06%) |
May 06, 2009 | 1.250 | 1.266 | 1.250 | 1.262 | 306,242 | +0.02(+1.34%) |
May 05, 2009 | 1.265 | 1.265 | 1.236 | 1.245 | 715,939 | -0.02(-1.29%) |
May 04, 2009 | 1.252 | 1.261 | 1.249 | 1.261 | 214,013 | +0.06(+4.95%) |
May 01, 2009 | 1.156 | 1.202 | 1.156 | 1.202 | 211,636 | -0.00(-0.35%) |
Apr 30, 2009 | 1.201 | 1.224 | 1.190 | 1.206 | 451,638 | +0.02(+1.34%) |
Apr 29, 2009 | 1.189 | 1.214 | 1.189 | 1.190 | 436,847 | +0.02(+1.58%) |
Apr 28, 2009 | 1.170 | 1.183 | 1.168 | 1.171 | 680,943 | +0.01(+0.62%) |
Apr 27, 2009 | 1.155 | 1.188 | 1.155 | 1.164 | 117,716 | +0.00(+0.26%) |
Apr 24, 2009 | 1.145 | 1.180 | 1.145 | 1.161 | 344,143 | +0.02(+2.06%) |
Apr 23, 2009 | 1.142 | 1.142 | 1.108 | 1.138 | 251,121 | -0.00(-0.30%) |
Apr 22, 2009 | 1.126 | 1.174 | 1.126 | 1.141 | 391,155 | -0.01(-0.56%) |
Apr 21, 2009 | 1.136 | 1.154 | 1.126 | 1.148 | 217,341 | +0.01(+0.76%) |
Apr 20, 2009 | 1.160 | 1.176 | 1.126 | 1.139 | 479,555 | -0.06(-4.87%) |
Apr 17, 2009 | 1.185 | 1.208 | 1.179 | 1.197 | 100,126 | +0.02(+1.80%) |
Apr 16, 2009 | 1.142 | 1.182 | 1.138 | 1.176 | 194,574 | +0.05(+4.61%) |
Apr 15, 2009 | 1.113 | 1.139 | 1.101 | 1.124 | 225,396 | +0.02(+1.96%) |
Apr 14, 2009 | 1.109 | 1.109 | 1.093 | 1.103 | 149,278 | -0.03(-3.03%) |
Apr 13, 2009 | 1.136 | 1.143 | 1.125 | 1.137 | 608,972 | -0.01(-0.79%) |
Apr 09, 2009 | 1.167 | 1.167 | 1.140 | 1.146 | 306,084 | +0.03(+2.85%) |
Apr 08, 2009 | 1.103 | 1.114 | 1.097 | 1.114 | 27,071 | +0.01(+1.24%) |
Apr 07, 2009 | 1.107 | 1.119 | 1.092 | 1.101 | 213,960 | -0.03(-3.07%) |
Apr 06, 2009 | 1.126 | 1.137 | 1.113 | 1.135 | 933,359 | -0.00(-0.17%) |
Apr 03, 2009 | 1.122 | 1.137 | 1.112 | 1.137 | 938,958 | +0.01(+0.87%) |
Apr 02, 2009 | 1.117 | 1.159 | 1.107 | 1.128 | 2,131,363 | +0.05(+4.56%) |
Apr 01, 2009 | 1.044 | 1.084 | 1.013 | 1.078 | 1,095,421 | +0.03(+3.08%) |
Mar 31, 2009 | 1.059 | 1.075 | 1.043 | 1.046 | 750,380 | -0.00(-0.25%) |
Mar 30, 2009 | 1.113 | 1.113 | 1.025 | 1.049 | 1,116,682 | -0.08(-7.42%) |
Mar 26, 2009 | 1.134 | 1.134 | 1.094 | 1.133 | 787,646 | +0.03(+2.96%) |
Mar 25, 2009 | 1.099 | 1.123 | 1.060 | 1.100 | 1,085,543 | +0.03(+2.35%) |
Mar 24, 2009 | 1.076 | 1.094 | 1.074 | 1.075 | 345,331 | -0.02(-1.45%) |
Mar 23, 2009 | 1.047 | 1.091 | 1.047 | 1.091 | 1,748,553 | +0.08(+8.28%) |
Mar 20, 2009 | 1.034 | 1.036 | 1.000 | 1.007 | 776,289 | -0.00(-0.16%) |
Mar 19, 2009 | 1.065 | 1.066 | 1.005 | 1.009 | 1,929,499 | -0.02(-1.99%) |
Mar 18, 2009 | 1.059 | 1.060 | 0.9946 | 1.029 | 405,444 | +0.01(+1.19%) |
Mar 17, 2009 | 1.013 | 1.025 | 0.9924 | 1.017 | 214,726 | +0.02(+1.51%) |
Mar 16, 2009 | 0.9749 | 1.030 | 0.9749 | 1.002 | 404,282 | +0.03(+2.87%) |
Mar 13, 2009 | 0.9844 | 1.040 | 0.9543 | 0.9742 | 0 | +0.03(+2.86%) |
Mar 12, 2009 | 0.9329 | 0.9503 | 0.8935 | 0.9471 | 251,412 | +0.04(+4.97%) |
Mar 11, 2009 | 0.9079 | 0.9079 | 0.8958 | 0.9023 | 223,178 | +0.02(+2.19%) |
Mar 10, 2009 | 0.8587 | 0.8833 | 0.8587 | 0.8829 | 259,441 | +0.04(+4.57%) |
Mar 09, 2009 | 0.8428 | 0.8716 | 0.8428 | 0.8443 | 447,676 | -0.03(-3.13%) |
Mar 06, 2009 | 0.8580 | 0.8727 | 0.8292 | 0.8716 | 0 | +0.02(+2.58%) |
Mar 05, 2009 | 0.9151 | 0.9151 | 0.8492 | 0.8497 | 997,962 | -0.07(-7.15%) |
Mar 04, 2009 | 0.9185 | 0.9375 | 0.8867 | 0.9151 | 764,774 | +0.02(+2.79%) |
Mar 02, 2009 | 0.9829 | 0.9829 | 0.8885 | 0.8903 | 1,191,691 | -0.07(-7.17%) |
Feb 27, 2009 | 1.043 | 1.043 | 0.9424 | 0.9590 | 0 | -0.01(-1.05%) |
Feb 26, 2009 | 1.043 | 1.043 | 0.9689 | 0.9693 | 404,123 | -0.04(-3.80%) |
Feb 25, 2009 | 1.028 | 1.032 | 0.9946 | 1.008 | 457,052 | -0.02(-1.98%) |
Feb 24, 2009 | 0.9890 | 1.035 | 0.9856 | 1.028 | 478,683 | +0.05(+4.94%) |
Feb 23, 2009 | 1.037 | 1.037 | 0.9776 | 0.9795 | 285,271 | -0.05(-4.85%) |
Feb 20, 2009 | 1.022 | 1.041 | 1.006 | 1.029 | 508,581 | -0.03(-2.72%) |
Feb 19, 2009 | 1.078 | 1.085 | 1.057 | 1.058 | 418,306 | +0.00(+0.11%) |
Feb 18, 2009 | 1.117 | 1.117 | 1.043 | 1.057 | 446,461 | +0.00(+0.40%) |
Feb 17, 2009 | 1.070 | 1.079 | 1.049 | 1.053 | 406,078 | -0.08(-6.75%) |
Feb 13, 2009 | 1.115 | 1.129 | 1.115 | 1.129 | 279,725 | -0.00(-0.15%) |
Feb 12, 2009 | 1.070 | 1.131 | 1.070 | 1.131 | 257,037 | +0.03(+2.40%) |
Feb 11, 2009 | 1.093 | 1.115 | 1.092 | 1.104 | 487,294 | +0.01(+0.76%) |
Feb 10, 2009 | 1.142 | 1.162 | 1.083 | 1.096 | 873,537 | -0.08(-6.64%) |
Feb 09, 2009 | 1.186 | 1.186 | 1.168 | 1.174 | 26,411 | -0.03(-2.42%) |
Feb 06, 2009 | 1.185 | 1.215 | 1.184 | 1.203 | 143,890 | +0.04(+3.42%) |
Feb 05, 2009 | 1.104 | 1.165 | 1.104 | 1.163 | 720,904 | +0.03(+2.67%) |
Feb 04, 2009 | 1.187 | 1.187 | 1.125 | 1.133 | 1,770,475 | -0.05(-4.10%) |
Feb 03, 2009 | 1.125 | 1.185 | 1.125 | 1.182 | 311,287 | +0.05(+4.49%) |
Feb 02, 2009 | 1.125 | 1.131 | 1.106 | 1.131 | 356,239 | -0.01(-1.09%) |
Jan 30, 2009 | 1.246 | 1.246 | 1.137 | 1.143 | 0 | -0.08(-6.79%) |
Jan 29, 2009 | 1.262 | 1.266 | 1.227 | 1.227 | 580,394 | -0.04(-2.94%) |
Jan 28, 2009 | 1.252 | 1.267 | 1.244 | 1.264 | 819,578 | +0.04(+3.18%) |
Jan 27, 2009 | 1.219 | 1.235 | 1.213 | 1.225 | 631,871 | +0.01(+0.87%) |
Jan 26, 2009 | 1.203 | 1.235 | 1.195 | 1.214 | 848,604 | +0.02(+1.62%) |
Jan 23, 2009 | 1.189 | 1.208 | 1.166 | 1.195 | 1,268,126 | -0.02(-1.65%) |
Jan 22, 2009 | 1.197 | 1.225 | 1.185 | 1.215 | 828,769 | -0.02(-1.26%) |
Jan 21, 2009 | 1.191 | 1.231 | 1.173 | 1.231 | 526,092 | +0.03(+2.62%) |
Jan 20, 2009 | 1.230 | 1.270 | 1.199 | 1.199 | 703,103 | -0.06(-4.98%) |
Jan 16, 2009 | 1.259 | 1.266 | 1.228 | 1.262 | 529,526 | +0.04(+3.38%) |
Jan 15, 2009 | 1.205 | 1.233 | 1.181 | 1.221 | 630,577 | +0.01(+0.59%) |
Jan 14, 2009 | 1.289 | 1.289 | 1.192 | 1.213 | 403,674 | -0.07(-5.74%) |
Jan 13, 2009 | 1.279 | 1.304 | 1.273 | 1.287 | 365,695 | +0.01(+1.06%) |
Jan 12, 2009 | 1.302 | 1.357 | 1.273 | 1.274 | 150,414 | -0.03(-2.17%) |
Jan 09, 2009 | 1.374 | 1.374 | 1.302 | 1.302 | 365,853 | -0.05(-3.43%) |
Jan 08, 2009 | 1.342 | 1.348 | 1.325 | 1.348 | 252,996 | -0.00(-0.28%) |
Jan 07, 2009 | 1.329 | 1.377 | 1.329 | 1.352 | 224,208 | -0.03(-2.46%) |
Jan 06, 2009 | 1.430 | 1.432 | 1.371 | 1.386 | 262,399 | +0.00(+0.16%) |
Jan 05, 2009 | 1.410 | 1.410 | 1.382 | 1.384 | 203,448 | -0.02(-1.30%) |
Jan 02, 2009 | 1.362 | 1.413 | 1.347 | 1.402 | 0 | +0.06(+4.13%) |
Jan 01, 2009 | 1.353 | 1.357 | 1.329 | 1.346 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.353 | 1.357 | 1.329 | 1.346 | 249,589 | +0.03(+2.04%) |
Dec 30, 2008 | 1.252 | 1.321 | 1.252 | 1.319 | 108,789 | +0.04(+3.28%) |
Dec 29, 2008 | 1.287 | 1.287 | 1.248 | 1.278 | 68,141 | -0.02(-1.71%) |
Dec 26, 2008 | 1.283 | 1.300 | 1.276 | 1.300 | 211,689 | +0.03(+2.74%) |
Dec 24, 2008 | 1.276 | 1.276 | 1.265 | 1.265 | 27,732 | +0.00(+0.23%) |
Dec 23, 2008 | 1.277 | 1.284 | 1.259 | 1.262 | 143,520 | +0.01(+0.96%) |
Dec 22, 2008 | 1.287 | 1.287 | 1.250 | 1.250 | 100,918 | -0.07(-5.41%) |
Dec 19, 2008 | 1.330 | 1.357 | 1.316 | 1.322 | 144,075 | +0.01(+0.63%) |
Dec 18, 2008 | 1.349 | 1.362 | 1.313 | 1.313 | 185,515 | -0.02(-1.28%) |
Dec 17, 2008 | 1.309 | 1.343 | 1.301 | 1.330 | 127,647 | +0.01(+0.40%) |
Dec 16, 2008 | 1.285 | 1.325 | 1.265 | 1.325 | 162,906 | +0.08(+6.35%) |
Dec 15, 2008 | 1.296 | 1.296 | 1.224 | 1.246 | 128,888 | -0.00(-0.24%) |
Dec 12, 2008 | 1.137 | 1.249 | 1.136 | 1.249 | 501,160 | -0.00(-0.25%) |
Dec 11, 2008 | 1.299 | 1.308 | 1.247 | 1.252 | 206,089 | -0.06(-4.70%) |
Dec 10, 2008 | 1.331 | 1.331 | 1.285 | 1.314 | 172,071 | +0.02(+1.46%) |
Dec 09, 2008 | 1.322 | 1.352 | 1.286 | 1.295 | 657,305 | -0.07(-5.00%) |
Dec 08, 2008 | 1.362 | 1.387 | 1.332 | 1.363 | 407,874 | +0.04(+2.86%) |
Dec 05, 2008 | 1.224 | 1.329 | 1.199 | 1.325 | 809,251 | +0.08(+6.81%) |
Dec 04, 2008 | 1.287 | 1.328 | 1.235 | 1.241 | 590,537 | -0.08(-5.78%) |
Dec 03, 2008 | 1.250 | 1.317 | 1.221 | 1.317 | 363,212 | +0.07(+5.69%) |
Dec 02, 2008 | 1.265 | 1.265 | 1.199 | 1.246 | 512,649 | +0.03(+2.38%) |
Dec 01, 2008 | 1.302 | 1.302 | 1.205 | 1.217 | 223,811 | -0.16(-11.57%) |
Nov 28, 2008 | 1.359 | 1.379 | 1.348 | 1.376 | 515,818 | +0.04(+2.71%) |
Nov 26, 2008 | 1.226 | 1.340 | 1.226 | 1.340 | 292,350 | +0.05(+3.75%) |
Nov 25, 2008 | 1.324 | 1.344 | 1.240 | 1.291 | 453,909 | +0.02(+1.30%) |
Nov 24, 2008 | 1.288 | 1.330 | 1.213 | 1.275 | 734,744 | +0.07(+5.59%) |
Nov 21, 2008 | 1.160 | 1.207 | 1.060 | 1.207 | 879,638 | +0.15(+13.89%) |
Nov 20, 2008 | 1.175 | 1.253 | 1.060 | 1.060 | 969,200 | -0.14(-11.34%) |
Nov 19, 2008 | 1.313 | 1.314 | 1.185 | 1.196 | 447,465 | -0.08(-6.51%) |
Nov 18, 2008 | 1.279 | 1.302 | 1.212 | 1.279 | 438,617 | +0.03(+2.36%) |
Nov 17, 2008 | 1.293 | 1.341 | 1.249 | 1.249 | 499,443 | -0.06(-4.35%) |
Nov 14, 2008 | 1.430 | 1.430 | 1.306 | 1.306 | 235,010 | -0.10(-6.88%) |
Nov 13, 2008 | 1.266 | 1.403 | 1.215 | 1.403 | 642,198 | +0.12(+9.75%) |
Nov 12, 2008 | 1.344 | 1.344 | 1.273 | 1.278 | 316,569 | -0.10(-7.59%) |
Nov 11, 2008 | 1.470 | 1.541 | 1.350 | 1.383 | 625,558 | -0.05(-3.69%) |
Nov 10, 2008 | 1.537 | 1.537 | 1.401 | 1.436 | 464,210 | -0.01(-1.02%) |
Nov 07, 2008 | 1.446 | 1.459 | 1.411 | 1.451 | 277,110 | +0.06(+3.96%) |
Nov 06, 2008 | 1.426 | 1.505 | 1.389 | 1.396 | 300,907 | -0.10(-6.75%) |
Nov 05, 2008 | 1.643 | 1.643 | 1.493 | 1.497 | 422,902 | -0.11(-6.61%) |
Nov 04, 2008 | 1.569 | 1.615 | 1.567 | 1.603 | 685,433 | +0.08(+5.01%) |
Nov 03, 2008 | 1.568 | 1.568 | 1.512 | 1.526 | 416,854 | +0.02(+1.23%) |
Oct 31, 2008 | 1.402 | 1.563 | 1.402 | 1.508 | 659,709 | +0.02(+1.48%) |
Oct 30, 2008 | 1.496 | 1.514 | 1.432 | 1.486 | 227,747 | +0.05(+3.26%) |
Oct 29, 2008 | 1.491 | 1.530 | 1.428 | 1.439 | 1,152,760 | +0.01(+0.93%) |
Oct 28, 2008 | 1.356 | 1.426 | 1.231 | 1.426 | 364,876 | +0.17(+13.92%) |
Oct 27, 2008 | 1.314 | 1.318 | 1.238 | 1.251 | 1,392,234 | -0.03(-2.59%) |
Oct 24, 2008 | 1.234 | 1.330 | 1.221 | 1.285 | 528,496 | -0.10(-7.03%) |
Oct 23, 2008 | 1.452 | 1.452 | 1.274 | 1.382 | 514,999 | -0.03(-2.32%) |
Oct 22, 2008 | 1.520 | 1.520 | 1.358 | 1.415 | 471,737 | -0.12(-8.09%) |
Oct 21, 2008 | 1.588 | 1.594 | 1.539 | 1.539 | 252,283 | -0.06(-3.79%) |
Oct 20, 2008 | 1.616 | 1.616 | 1.513 | 1.600 | 427,471 | +0.09(+6.00%) |
Oct 17, 2008 | 1.477 | 1.576 | 1.429 | 1.509 | 1,283,894 | +0.02(+1.55%) |
Oct 16, 2008 | 1.399 | 1.488 | 1.274 | 1.486 | 1,564,755 | +0.09(+6.31%) |
Oct 15, 2008 | 1.485 | 1.551 | 1.398 | 1.398 | 551,685 | -0.18(-11.61%) |
Oct 14, 2008 | 1.879 | 1.879 | 1.536 | 1.581 | 1,144,758 | -0.14(-7.98%) |
Oct 13, 2008 | 1.661 | 1.719 | 1.560 | 1.719 | 726,609 | +0.25(+16.65%) |
Oct 10, 2008 | 1.469 | 1.567 | 1.286 | 1.473 | 1,278,691 | -0.04(-2.53%) |
Oct 09, 2008 | 1.762 | 1.770 | 1.494 | 1.511 | 530,292 | -0.25(-14.17%) |
Oct 08, 2008 | 1.685 | 1.805 | 1.685 | 1.761 | 1,096,081 | -0.02(-1.15%) |
Oct 07, 2008 | 1.940 | 1.940 | 1.781 | 1.781 | 161,295 | -0.14(-7.27%) |
Oct 06, 2008 | 1.931 | 2.046 | 1.791 | 1.921 | 605,987 | -0.16(-7.48%) |
Oct 03, 2008 | 2.195 | 2.195 | 2.072 | 2.076 | 489,618 | -0.03(-1.38%) |
Oct 02, 2008 | 2.180 | 2.181 | 2.105 | 2.106 | 195,393 | -0.12(-5.38%) |
Oct 01, 2008 | 2.120 | 2.228 | 2.120 | 2.225 | 267,338 | +0.04(+1.68%) |
Sep 30, 2008 | 2.045 | 2.188 | 2.045 | 2.188 | 618,586 | +0.08(+3.99%) |
Sep 29, 2008 | 2.184 | 2.253 | 2.057 | 2.104 | 334,767 | -0.18(-7.90%) |
Sep 26, 2008 | 2.243 | 2.308 | 2.240 | 2.285 | 0 | +0.02(+0.87%) |
Sep 25, 2008 | 2.164 | 2.291 | 2.164 | 2.265 | 164,544 | +0.05(+2.43%) |
Sep 24, 2008 | 2.286 | 2.286 | 2.189 | 2.212 | 83,909 | -0.01(-0.66%) |
Sep 23, 2008 | 2.309 | 2.309 | 2.226 | 2.226 | 91,780 | -0.04(-1.66%) |
Sep 22, 2008 | 2.474 | 2.575 | 2.264 | 2.264 | 305,318 | -0.13(-5.52%) |
Sep 19, 2008 | 2.582 | 15.14 | 2.355 | 2.396 | 0 | +0.02(+0.73%) |
Sep 18, 2008 | 2.244 | 2.385 | 2.244 | 2.379 | 531,084 | +0.11(+4.72%) |
Sep 17, 2008 | 2.350 | 2.350 | 2.272 | 2.272 | 108,287 | -0.15(-6.25%) |
Sep 16, 2008 | 2.296 | 2.424 | 2.296 | 2.423 | 778,508 | +0.00(+0.16%) |
Sep 15, 2008 | 2.427 | 2.499 | 2.419 | 2.419 | 298,636 | -0.07(-2.75%) |
Sep 12, 2008 | 2.446 | 2.488 | 2.446 | 2.488 | 180,919 | +0.03(+1.03%) |
Sep 11, 2008 | 2.402 | 2.463 | 2.401 | 2.463 | 254,370 | +0.04(+1.63%) |
Sep 10, 2008 | 2.419 | 2.436 | 2.410 | 2.423 | 180,364 | +0.01(+0.54%) |
Sep 09, 2008 | 2.474 | 2.474 | 2.410 | 2.410 | 241,639 | -0.04(-1.48%) |
Sep 08, 2008 | 2.506 | 2.513 | 2.402 | 2.446 | 1,290,919 | +0.10(+4.23%) |
Sep 05, 2008 | 2.249 | 2.347 | 2.208 | 2.347 | 0 | +0.03(+1.15%) |
Sep 04, 2008 | 2.329 | 2.372 | 2.320 | 2.320 | 316,992 | -0.05(-2.13%) |
Sep 03, 2008 | 2.364 | 2.371 | 2.362 | 2.371 | 34,335 | -0.01(-0.51%) |
Sep 02, 2008 | 2.411 | 2.433 | 2.383 | 2.383 | 408,059 | +0.05(+2.30%) |
Aug 29, 2008 | 2.310 | 2.385 | 2.310 | 2.329 | 95,081 | -0.05(-1.94%) |
Aug 28, 2008 | 2.355 | 2.378 | 2.355 | 2.375 | 67,481 | +0.03(+1.41%) |
Aug 27, 2008 | 2.313 | 2.349 | 2.309 | 2.343 | 39,802 | +0.02(+0.78%) |
Aug 26, 2008 | 2.321 | 2.349 | 2.310 | 2.324 | 56,626 | -0.01(-0.48%) |
Aug 25, 2008 | 2.389 | 2.389 | 2.336 | 2.336 | 102,899 | -0.07(-2.93%) |
Aug 22, 2008 | 2.355 | 2.415 | 2.355 | 2.406 | 361,099 | +0.05(+1.92%) |
Aug 21, 2008 | 2.336 | 2.364 | 2.321 | 2.361 | 421,846 | -0.02(-0.79%) |
Aug 20, 2008 | 2.366 | 2.383 | 2.347 | 2.380 | 339,521 | -0.01(-0.43%) |
Aug 19, 2008 | 2.383 | 2.406 | 2.383 | 2.390 | 172,203 | -0.03(-1.38%) |
Aug 18, 2008 | 2.476 | 2.512 | 2.423 | 2.423 | 70,439 | -0.05(-2.13%) |
Aug 15, 2008 | 2.478 | 2.487 | 2.476 | 2.476 | 0 | +0.02(+0.89%) |
Aug 14, 2008 | 2.370 | 2.486 | 2.370 | 2.454 | 259,652 | +0.02(+0.97%) |
Aug 13, 2008 | 2.424 | 2.442 | 2.403 | 2.430 | 641,300 | -0.03(-1.20%) |
Aug 12, 2008 | 2.385 | 2.471 | 2.385 | 2.460 | 248,110 | +0.02(+0.76%) |
Aug 11, 2008 | 2.461 | 2.478 | 2.361 | 2.441 | 785,243 | +0.01(+0.50%) |
Aug 08, 2008 | 2.196 | 2.429 | 2.196 | 2.429 | 370,422 | +0.13(+5.47%) |
Aug 07, 2008 | 2.304 | 2.337 | 2.301 | 2.303 | 149,885 | -0.07(-2.98%) |
Aug 06, 2008 | 2.340 | 2.374 | 2.330 | 2.374 | 96,402 | +0.02(+0.89%) |
Aug 05, 2008 | 2.138 | 2.353 | 2.138 | 2.353 | 328,824 | +0.08(+3.70%) |
Aug 04, 2008 | 2.208 | 2.272 | 2.202 | 2.269 | 127,435 | +0.05(+2.41%) |
Aug 01, 2008 | 2.121 | 2.239 | 2.121 | 2.216 | 824,042 | +0.02(+0.95%) |
Jul 31, 2008 | 2.238 | 2.238 | 2.194 | 2.195 | 64,761 | -0.07(-3.05%) |
Jul 30, 2008 | 2.264 | 2.294 | 2.230 | 2.264 | 329,933 | +0.03(+1.37%) |
Jul 29, 2008 | 2.233 | 2.233 | 2.185 | 2.233 | 28,286 | +0.10(+4.56%) |
Jul 28, 2008 | 2.177 | 2.182 | 2.136 | 2.136 | 114,811 | -0.06(-2.67%) |
Jul 25, 2008 | 2.151 | 2.227 | 2.151 | 2.194 | 247,846 | -0.00(-0.01%) |
Jul 24, 2008 | 2.311 | 2.311 | 2.195 | 2.195 | 247,054 | -0.07(-2.91%) |
Jul 23, 2008 | 2.249 | 2.263 | 2.217 | 2.260 | 512,754 | +0.07(+3.14%) |
Jul 22, 2008 | 2.173 | 2.192 | 2.166 | 2.192 | 35,682 | +0.09(+4.20%) |
Jul 21, 2008 | 2.096 | 2.154 | 2.096 | 2.103 | 106,966 | -0.03(-1.38%) |
Jul 18, 2008 | 2.154 | 2.154 | 2.120 | 2.133 | 45,956 | -0.02(-0.85%) |
Jul 17, 2008 | 2.139 | 2.151 | 2.100 | 2.151 | 105,250 | +0.01(+0.51%) |
Jul 16, 2008 | 2.114 | 2.142 | 2.114 | 2.140 | 55,464 | +0.04(+1.86%) |
Jul 15, 2008 | 2.009 | 2.101 | 2.009 | 2.101 | 392,106 | +0.03(+1.44%) |
Jul 14, 2008 | 2.095 | 2.095 | 2.060 | 2.071 | 325,258 | -0.00(-0.00%) |
Jul 11, 2008 | 1.984 | 2.071 | 1.984 | 2.071 | 132,058 | +0.02(+0.77%) |
Jul 10, 2008 | 2.133 | 2.133 | 2.053 | 2.055 | 604,852 | -0.06(-2.89%) |
Jul 09, 2008 | 2.136 | 2.136 | 2.116 | 2.116 | 662,957 | -0.01(-0.25%) |
Jul 08, 2008 | 2.104 | 2.122 | 2.065 | 2.122 | 275,816 | +0.06(+3.15%) |
Jul 07, 2008 | 2.072 | 2.078 | 2.026 | 2.057 | 27,256 | -0.01(-0.26%) |
Jul 04, 2008 | 2.069 | 2.070 | 2.062 | 2.062 | 145,924 | +0.00(+0.00%) |
Jul 03, 2008 | 2.069 | 2.070 | 2.062 | 2.062 | 145,924 | +0.02(+0.95%) |
Jul 02, 2008 | 2.053 | 2.053 | 2.038 | 2.043 | 80,132 | -0.01(-0.46%) |
Jul 01, 2008 | 2.018 | 2.060 | 2.011 | 2.053 | 137,023 | -0.01(-0.53%) |
Jun 30, 2008 | 2.063 | 2.063 | 2.063 | 2.063 | 13,205 | -0.00(-0.01%) |
Jun 27, 2008 | 2.114 | 2.114 | 2.054 | 2.064 | 74,771 | -0.07(-3.27%) |
Jun 26, 2008 | 2.174 | 2.174 | 2.133 | 2.133 | 23,242 | -0.08(-3.56%) |
Jun 25, 2008 | 2.196 | 2.251 | 2.196 | 2.212 | 154,507 | +0.04(+1.79%) |
Jun 24, 2008 | 2.177 | 2.195 | 2.154 | 2.173 | 644,443 | -0.01(-0.54%) |
Jun 23, 2008 | 2.272 | 2.272 | 2.177 | 2.185 | 84,147 | -0.02(-1.01%) |
Jun 20, 2008 | 2.234 | 2.234 | 2.205 | 2.207 | 73,952 | -0.08(-3.48%) |
Jun 19, 2008 | 2.264 | 2.287 | 2.252 | 2.287 | 26,411 | +0.03(+1.17%) |
Jun 18, 2008 | 2.302 | 2.302 | 2.257 | 2.260 | 324,862 | -0.07(-2.93%) |
Jun 17, 2008 | 2.329 | 2.329 | 2.329 | 2.329 | 5,282 | +0.02(+1.03%) |
Jun 16, 2008 | 2.323 | 2.323 | 2.305 | 2.305 | 15,846 | -0.06(-2.64%) |
Jun 13, 2008 | 2.344 | 2.367 | 2.344 | 2.367 | 5,282 | +0.02(+0.78%) |
Jun 12, 2008 | 2.373 | 2.388 | 2.349 | 2.349 | 1,391,891 | +0.01(+0.46%) |
Jun 11, 2008 | 2.359 | 2.368 | 2.338 | 2.338 | 44,899 | -0.05(-2.12%) |
Jun 10, 2008 | 2.384 | 2.389 | 2.272 | 2.389 | 36,976 | +0.05(+1.92%) |
Jun 09, 2008 | 2.355 | 2.355 | 2.321 | 2.344 | 409,379 | -0.01(-0.32%) |
Jun 06, 2008 | 2.424 | 2.424 | 2.351 | 2.351 | 168,770 | -0.12(-4.83%) |
Jun 05, 2008 | 2.450 | 2.475 | 2.442 | 2.471 | 1,768,151 | +0.03(+1.19%) |
Jun 04, 2008 | 2.427 | 2.454 | 2.427 | 2.441 | 312,237 | +0.03(+1.27%) |
Jun 03, 2008 | 2.443 | 2.443 | 2.408 | 2.411 | 66,029 | -0.03(-1.33%) |