Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.095 | 4.110 | 4.050 | 4.090 | 56,945 | -0.01(-0.24%) |
Jul 30, 2009 | 4.030 | 4.250 | 4.030 | 4.100 | 113,244 | +0.09(+2.24%) |
Jul 29, 2009 | 3.950 | 4.040 | 3.950 | 4.010 | 5,633 | -0.01(-0.25%) |
Jul 28, 2009 | 4.030 | 4.050 | 3.930 | 4.020 | 6,140 | -0.03(-0.74%) |
Jul 27, 2009 | 4.050 | 4.050 | 4.020 | 4.050 | 12,434 | +0.01(+0.25%) |
Jul 24, 2009 | 4.020 | 4.050 | 4.000 | 4.040 | 10,654 | +0.00(+0.00%) |
Jul 23, 2009 | 3.995 | 4.060 | 3.995 | 4.040 | 29,475 | +0.06(+1.51%) |
Jul 22, 2009 | 4.000 | 4.000 | 3.980 | 3.980 | 7,300 | -0.01(-0.25%) |
Jul 21, 2009 | 4.080 | 4.080 | 3.990 | 3.990 | 6,314 | -0.02(-0.50%) |
Jul 20, 2009 | 4.030 | 4.030 | 3.950 | 4.010 | 19,437 | +0.02(+0.50%) |
Jul 17, 2009 | 3.970 | 3.990 | 3.960 | 3.990 | 15,257 | +0.02(+0.50%) |
Jul 16, 2009 | 3.910 | 3.990 | 3.910 | 3.970 | 1,200 | -0.02(-0.50%) |
Jul 15, 2009 | 4.000 | 4.000 | 3.941 | 3.990 | 5,550 | -0.01(-0.25%) |
Jul 14, 2009 | 3.850 | 4.000 | 3.810 | 4.000 | 5,024 | +0.22(+5.82%) |
Jul 13, 2009 | 3.760 | 3.800 | 3.550 | 3.780 | 15,810 | +0.23(+6.48%) |
Jul 10, 2009 | 3.650 | 3.750 | 3.550 | 3.550 | 2,758 | -0.17(-4.57%) |
Jul 09, 2009 | 3.840 | 3.840 | 3.700 | 3.720 | 9,710 | -0.10(-2.62%) |
Jul 08, 2009 | 3.780 | 3.820 | 3.572 | 3.820 | 27,970 | +0.03(+0.79%) |
Jul 07, 2009 | 3.810 | 3.870 | 3.740 | 3.790 | 8,465 | -0.02(-0.52%) |
Jul 06, 2009 | 3.900 | 3.900 | 3.780 | 3.810 | 6,675 | -0.09(-2.31%) |
Jul 02, 2009 | 3.830 | 3.900 | 3.800 | 3.900 | 6,250 | +0.10(+2.63%) |
Jul 01, 2009 | 3.810 | 3.830 | 3.800 | 3.800 | 1,474 | -0.02(-0.52%) |
Jun 30, 2009 | 3.820 | 3.850 | 3.800 | 3.820 | 18,143 | -0.06(-1.55%) |
Jun 29, 2009 | 3.910 | 3.910 | 3.860 | 3.880 | 1,000 | -0.05(-1.27%) |
Jun 26, 2009 | 3.950 | 3.950 | 3.860 | 3.930 | 10,799 | -0.02(-0.51%) |
Jun 25, 2009 | 3.880 | 3.960 | 3.710 | 3.950 | 15,572 | -0.01(-0.25%) |
Jun 24, 2009 | 3.930 | 3.970 | 3.890 | 3.960 | 7,400 | +0.04(+1.02%) |
Jun 23, 2009 | 3.960 | 4.000 | 3.780 | 3.920 | 7,568 | -0.08(-2.00%) |
Jun 22, 2009 | 3.990 | 4.000 | 3.710 | 4.000 | 7,873 | +0.04(+1.01%) |
Jun 19, 2009 | 3.890 | 4.000 | 3.890 | 3.960 | 4,720 | +0.08(+2.06%) |
Jun 18, 2009 | 3.810 | 3.910 | 3.800 | 3.880 | 2,500 | +0.10(+2.64%) |
Jun 17, 2009 | 3.820 | 3.910 | 3.770 | 3.780 | 10,139 | -0.09(-2.32%) |
Jun 16, 2009 | 4.000 | 4.000 | 3.870 | 3.870 | 7,177 | -0.04(-1.02%) |
Jun 15, 2009 | 3.900 | 3.910 | 3.860 | 3.910 | 3,482 | -0.08(-2.01%) |
Jun 12, 2009 | 4.110 | 4.110 | 3.930 | 3.990 | 5,840 | -0.12(-2.92%) |
Jun 11, 2009 | 4.097 | 4.120 | 4.050 | 4.110 | 15,192 | +0.02(+0.49%) |
Jun 10, 2009 | 4.160 | 4.170 | 4.020 | 4.090 | 30,715 | -0.06(-1.45%) |
Jun 09, 2009 | 4.070 | 4.210 | 4.050 | 4.150 | 21,250 | +0.13(+3.23%) |
Jun 08, 2009 | 4.030 | 4.130 | 3.840 | 4.020 | 12,939 | -0.02(-0.50%) |
Jun 05, 2009 | 4.030 | 4.150 | 4.000 | 4.040 | 36,250 | +0.03(+0.75%) |
Jun 04, 2009 | 3.960 | 4.050 | 3.940 | 4.010 | 27,000 | +0.06(+1.42%) |
Jun 03, 2009 | 3.970 | 4.070 | 3.910 | 3.954 | 95,820 | +0.02(+0.61%) |
Jun 02, 2009 | 3.870 | 4.060 | 3.870 | 3.930 | 45,970 | +0.05(+1.29%) |
Jun 01, 2009 | 3.950 | 3.970 | 3.880 | 3.880 | 32,176 | -0.07(-1.77%) |
May 29, 2009 | 3.930 | 3.950 | 3.880 | 3.950 | 46,070 | +0.11(+2.86%) |
May 28, 2009 | 3.540 | 3.860 | 3.500 | 3.840 | 23,081 | +0.37(+10.66%) |
May 27, 2009 | 3.580 | 3.580 | 3.470 | 3.470 | 7,150 | -0.00(-0.14%) |
May 26, 2009 | 3.580 | 3.580 | 3.451 | 3.475 | 3,006 | -0.02(-0.71%) |
May 22, 2009 | 3.470 | 3.500 | 3.470 | 3.500 | 8,185 | +0.06(+1.74%) |
May 21, 2009 | 3.440 | 3.500 | 3.300 | 3.440 | 40,620 | +0.02(+0.58%) |
May 20, 2009 | 3.020 | 3.460 | 3.020 | 3.420 | 21,400 | +0.01(+0.30%) |
May 19, 2009 | 3.480 | 3.480 | 3.390 | 3.410 | 700 | -0.02(-0.59%) |
May 18, 2009 | 3.410 | 3.430 | 3.410 | 3.430 | 850 | +0.13(+3.94%) |
May 15, 2009 | 3.400 | 3.410 | 3.300 | 3.300 | 8,500 | -0.03(-0.90%) |
May 14, 2009 | 3.350 | 3.400 | 3.280 | 3.330 | 13,400 | -0.02(-0.60%) |
May 13, 2009 | 3.450 | 3.450 | 3.160 | 3.350 | 8,450 | -0.15(-4.29%) |
May 12, 2009 | 3.600 | 3.600 | 3.420 | 3.500 | 11,010 | -0.04(-1.13%) |
May 11, 2009 | 3.380 | 3.590 | 3.100 | 3.540 | 17,858 | +0.18(+5.36%) |
May 08, 2009 | 3.330 | 3.410 | 3.320 | 3.360 | 5,750 | +0.05(+1.51%) |
May 07, 2009 | 3.390 | 3.390 | 3.300 | 3.310 | 10,350 | -0.06(-1.78%) |
May 06, 2009 | 3.340 | 3.370 | 3.340 | 3.370 | 2,490 | +0.06(+1.81%) |
May 05, 2009 | 3.360 | 3.360 | 3.310 | 3.310 | 11,600 | -0.01(-0.30%) |
May 04, 2009 | 3.350 | 3.380 | 3.320 | 3.320 | 7,133 | -0.04(-1.19%) |
May 01, 2009 | 3.310 | 3.360 | 3.310 | 3.360 | 6,220 | +0.11(+3.38%) |
Apr 30, 2009 | 3.290 | 3.370 | 3.240 | 3.250 | 14,450 | -0.02(-0.49%) |
Apr 29, 2009 | 3.250 | 3.400 | 3.240 | 3.266 | 28,237 | +0.03(+0.80%) |
Apr 28, 2009 | 3.180 | 3.240 | 3.180 | 3.240 | 10,782 | +0.04(+1.25%) |
Apr 27, 2009 | 3.240 | 3.240 | 3.070 | 3.200 | 33,417 | -0.02(-0.62%) |
Apr 24, 2009 | 3.080 | 3.240 | 3.080 | 3.220 | 12,000 | +0.14(+4.55%) |
Apr 23, 2009 | 3.080 | 3.080 | 3.050 | 3.080 | 5,700 | +0.11(+3.70%) |
Apr 22, 2009 | 3.030 | 3.050 | 2.940 | 2.970 | 14,000 | -0.10(-3.26%) |
Apr 21, 2009 | 3.010 | 3.070 | 3.000 | 3.070 | 1,881 | -0.01(-0.32%) |
Apr 20, 2009 | 3.230 | 3.230 | 3.060 | 3.080 | 12,325 | -0.21(-6.33%) |
Apr 17, 2009 | 3.290 | 3.300 | 3.240 | 3.288 | 8,210 | +0.01(+0.24%) |
Apr 16, 2009 | 3.330 | 3.330 | 3.260 | 3.280 | 7,500 | -0.06(-1.80%) |
Apr 15, 2009 | 3.280 | 3.360 | 3.260 | 3.340 | 7,100 | +0.04(+1.21%) |
Apr 14, 2009 | 3.240 | 3.300 | 3.220 | 3.300 | 31,276 | +0.06(+1.85%) |
Apr 13, 2009 | 3.330 | 3.420 | 3.220 | 3.240 | 9,500 | -0.08(-2.41%) |
Apr 09, 2009 | 3.120 | 3.470 | 3.120 | 3.320 | 26,190 | +0.17(+5.40%) |
Apr 08, 2009 | 3.110 | 3.200 | 3.110 | 3.150 | 16,799 | +0.05(+1.61%) |
Apr 07, 2009 | 3.020 | 3.100 | 3.020 | 3.100 | 10,800 | +0.05(+1.64%) |
Apr 06, 2009 | 3.030 | 3.070 | 2.980 | 3.050 | 19,326 | -0.08(-2.56%) |
Apr 03, 2009 | 3.090 | 3.140 | 3.080 | 3.130 | 1,000 | -0.01(-0.32%) |
Apr 02, 2009 | 3.050 | 3.146 | 3.050 | 3.140 | 23,665 | +0.09(+2.95%) |
Apr 01, 2009 | 2.780 | 3.050 | 2.780 | 3.050 | 24,945 | +0.38(+14.23%) |
Mar 31, 2009 | 2.910 | 2.930 | 2.500 | 2.670 | 37,450 | -0.27(-9.18%) |
Mar 30, 2009 | 3.000 | 3.020 | 2.900 | 2.940 | 13,043 | -0.01(-0.34%) |
Mar 26, 2009 | 2.714 | 2.950 | 2.714 | 2.950 | 21,879 | +0.06(+2.08%) |
Mar 25, 2009 | 2.900 | 2.950 | 2.840 | 2.890 | 23,600 | +0.01(+0.35%) |
Mar 24, 2009 | 2.790 | 2.900 | 2.780 | 2.880 | 17,050 | +0.11(+3.97%) |
Mar 23, 2009 | 2.690 | 2.790 | 2.560 | 2.770 | 31,600 | +0.10(+3.75%) |
Mar 20, 2009 | 2.680 | 2.690 | 2.660 | 2.670 | 3,400 | -0.02(-0.74%) |
Mar 19, 2009 | 2.710 | 2.750 | 2.690 | 2.690 | 4,900 | -0.01(-0.37%) |
Mar 18, 2009 | 2.610 | 2.700 | 2.610 | 2.700 | 600 | +0.06(+2.27%) |
Mar 17, 2009 | 2.620 | 2.700 | 2.600 | 2.640 | 14,100 | +0.04(+1.54%) |
Mar 16, 2009 | 2.580 | 2.640 | 2.580 | 2.600 | 2,800 | +0.06(+2.36%) |
Mar 13, 2009 | 2.570 | 2.580 | 2.530 | 2.540 | 5,301 | +0.09(+3.67%) |
Mar 12, 2009 | 2.280 | 2.480 | 2.280 | 2.450 | 29,824 | +0.08(+3.38%) |
Mar 11, 2009 | 2.260 | 2.400 | 2.260 | 2.370 | 9,525 | +0.24(+11.26%) |
Mar 10, 2009 | 2.180 | 2.240 | 2.130 | 2.130 | 11,600 | -0.07(-3.18%) |
Mar 09, 2009 | 2.130 | 2.200 | 2.040 | 2.200 | 394,287 | +0.08(+3.77%) |
Mar 06, 2009 | 2.130 | 2.170 | 2.090 | 2.120 | 14,300 | +0.00(+0.00%) |
Mar 05, 2009 | 2.190 | 2.220 | 2.120 | 2.120 | 4,600 | -0.07(-3.20%) |
Mar 04, 2009 | 2.150 | 2.200 | 2.150 | 2.190 | 6,300 | +0.01(+0.46%) |
Mar 02, 2009 | 2.300 | 2.300 | 2.180 | 2.180 | 11,400 | -0.15(-6.44%) |
Feb 27, 2009 | 2.350 | 2.360 | 2.290 | 2.330 | 10,110 | -0.02(-0.85%) |
Feb 26, 2009 | 2.390 | 2.390 | 2.350 | 2.350 | 2,500 | +0.00(+0.00%) |
Feb 25, 2009 | 2.350 | 2.370 | 2.350 | 2.350 | 8,946 | +0.01(+0.42%) |
Feb 24, 2009 | 2.350 | 2.360 | 2.220 | 2.340 | 13,400 | +0.00(+0.18%) |
Feb 23, 2009 | 2.320 | 2.344 | 2.320 | 2.336 | 3,100 | +0.08(+3.36%) |
Feb 20, 2009 | 2.460 | 2.460 | 2.250 | 2.260 | 20,992 | -0.14(-5.83%) |
Feb 19, 2009 | 2.570 | 2.580 | 2.400 | 2.400 | 6,984 | -0.18(-6.98%) |
Feb 18, 2009 | 2.950 | 2.950 | 2.550 | 2.580 | 33,637 | -0.10(-3.73%) |
Feb 17, 2009 | 2.680 | 2.680 | 2.620 | 2.680 | 5,875 | -0.02(-0.74%) |
Feb 13, 2009 | 2.710 | 2.820 | 2.650 | 2.700 | 19,550 | -0.03(-1.10%) |
Feb 12, 2009 | 2.700 | 2.800 | 2.700 | 2.730 | 11,710 | -0.07(-2.50%) |
Feb 11, 2009 | 2.800 | 2.820 | 2.800 | 2.800 | 6,700 | -0.04(-1.41%) |
Feb 10, 2009 | 2.820 | 2.840 | 2.810 | 2.840 | 4,700 | +0.02(+0.71%) |
Feb 09, 2009 | 2.790 | 2.830 | 2.790 | 2.820 | 5,000 | +0.03(+1.08%) |
Feb 06, 2009 | 2.780 | 2.820 | 2.720 | 2.790 | 21,028 | -0.03(-1.06%) |
Feb 05, 2009 | 2.740 | 2.820 | 2.740 | 2.820 | 600 | +0.01(+0.36%) |
Feb 04, 2009 | 2.820 | 2.820 | 2.770 | 2.810 | 600 | +0.00(+0.00%) |
Feb 03, 2009 | 2.740 | 2.820 | 2.710 | 2.810 | 5,000 | +0.08(+2.93%) |
Feb 02, 2009 | 2.620 | 2.740 | 2.620 | 2.730 | 5,685 | -0.08(-2.85%) |
Jan 30, 2009 | 2.670 | 2.810 | 2.630 | 2.810 | 7,300 | +0.02(+0.72%) |
Jan 29, 2009 | 2.760 | 2.790 | 2.760 | 2.790 | 200 | -0.02(-0.71%) |
Jan 28, 2009 | 2.820 | 2.870 | 2.760 | 2.810 | 2,800 | +0.11(+4.07%) |
Jan 26, 2009 | 2.690 | 2.700 | 2.700 | 2.700 | 4,400 | -0.03(-1.10%) |
Jan 23, 2009 | 2.650 | 2.740 | 2.630 | 2.730 | 2,500 | +0.07(+2.63%) |
Jan 22, 2009 | 2.690 | 2.710 | 2.660 | 2.660 | 1,575 | +0.11(+4.31%) |
Jan 21, 2009 | 2.630 | 2.690 | 2.550 | 2.550 | 8,800 | -0.12(-4.49%) |
Jan 20, 2009 | 2.660 | 2.680 | 2.610 | 2.670 | 5,669 | -0.05(-1.84%) |
Jan 16, 2009 | 2.720 | 2.720 | 2.650 | 2.720 | 4,569 | -0.03(-1.09%) |
Jan 15, 2009 | 2.730 | 2.780 | 2.700 | 2.750 | 16,219 | -0.05(-1.79%) |
Jan 14, 2009 | 2.760 | 2.800 | 2.750 | 2.800 | 78,702 | -0.01(-0.36%) |
Jan 13, 2009 | 2.760 | 2.810 | 2.750 | 2.810 | 3,500 | +0.00(+0.00%) |
Jan 12, 2009 | 2.810 | 2.810 | 2.750 | 2.810 | 4,870 | +0.00(+0.00%) |
Jan 09, 2009 | 2.818 | 2.850 | 2.810 | 2.810 | 16,913 | -0.04(-1.40%) |
Jan 08, 2009 | 2.870 | 2.870 | 2.830 | 2.850 | 2,800 | -0.04(-1.38%) |
Jan 07, 2009 | 2.930 | 2.950 | 2.850 | 2.890 | 7,900 | -0.12(-3.99%) |
Jan 06, 2009 | 3.000 | 3.030 | 2.990 | 3.010 | 8,800 | +0.08(+2.73%) |
Jan 05, 2009 | 2.980 | 3.000 | 2.930 | 2.930 | 10,040 | +0.01(+0.34%) |
Jan 02, 2009 | 2.900 | 2.970 | 2.900 | 2.920 | 3,100 | -0.07(-2.34%) |
Dec 31, 2008 | 2.990 | 2.990 | 2.900 | 2.990 | 21,099 | +0.00(+0.00%) |
Dec 30, 2008 | 3.030 | 3.040 | 2.890 | 2.990 | 18,562 | -0.01(-0.33%) |
Dec 29, 2008 | 3.330 | 3.330 | 2.900 | 3.000 | 10,500 | -0.19(-5.96%) |
Dec 26, 2008 | 3.030 | 3.300 | 3.030 | 3.190 | 4,700 | +0.25(+8.50%) |
Dec 24, 2008 | 2.950 | 3.000 | 2.900 | 2.940 | 7,600 | -0.06(-2.00%) |
Dec 23, 2008 | 2.990 | 3.030 | 2.920 | 3.000 | 5,100 | +0.05(+1.69%) |
Dec 22, 2008 | 2.900 | 2.960 | 2.900 | 2.950 | 2,300 | +0.06(+2.08%) |
Dec 19, 2008 | 2.913 | 2.920 | 2.850 | 2.890 | 8,500 | -0.05(-1.70%) |
Dec 18, 2008 | 2.940 | 2.960 | 2.940 | 2.940 | 400 | -0.01(-0.34%) |
Dec 17, 2008 | 2.940 | 2.950 | 2.840 | 2.950 | 5,410 | +0.05(+1.72%) |
Dec 16, 2008 | 2.820 | 2.910 | 2.820 | 2.900 | 2,208 | +0.07(+2.47%) |
Dec 15, 2008 | 2.850 | 2.860 | 2.820 | 2.830 | 27,600 | -0.02(-0.70%) |
Dec 12, 2008 | 2.800 | 2.850 | 2.800 | 2.850 | 2,558 | -0.05(-1.72%) |
Dec 11, 2008 | 2.900 | 2.950 | 2.900 | 2.900 | 3,300 | +0.02(+0.69%) |
Dec 10, 2008 | 2.888 | 2.890 | 2.830 | 2.880 | 2,200 | +0.08(+2.86%) |
Dec 09, 2008 | 2.890 | 2.890 | 2.790 | 2.800 | 3,850 | -0.02(-0.71%) |
Dec 08, 2008 | 2.750 | 2.850 | 2.690 | 2.820 | 10,850 | +0.15(+5.62%) |
Dec 05, 2008 | 2.630 | 2.670 | 2.510 | 2.670 | 23,395 | +0.06(+2.30%) |
Dec 04, 2008 | 2.710 | 2.720 | 2.580 | 2.610 | 5,200 | -0.11(-4.04%) |
Dec 03, 2008 | 2.680 | 2.720 | 2.620 | 2.720 | 50,900 | +0.01(+0.37%) |
Dec 02, 2008 | 2.750 | 2.760 | 2.690 | 2.710 | 27,200 | -0.15(-5.24%) |
Dec 01, 2008 | 2.580 | 2.860 | 2.580 | 2.860 | 998 | +0.18(+6.72%) |
Nov 28, 2008 | 2.630 | 2.690 | 2.600 | 2.680 | 4,000 | +0.15(+5.93%) |
Nov 26, 2008 | 2.460 | 2.580 | 2.320 | 2.530 | 25,804 | +0.03(+1.20%) |
Nov 25, 2008 | 2.290 | 2.550 | 2.290 | 2.500 | 19,700 | +0.01(+0.40%) |
Nov 24, 2008 | 2.450 | 2.490 | 2.240 | 2.490 | 29,400 | +0.05(+2.05%) |
Nov 21, 2008 | 2.350 | 2.440 | 2.220 | 2.440 | 29,100 | +0.16(+7.02%) |
Nov 20, 2008 | 2.310 | 2.420 | 2.170 | 2.280 | 105,800 | -0.12(-5.00%) |
Nov 19, 2008 | 2.570 | 2.660 | 2.400 | 2.400 | 9,268 | -0.38(-13.67%) |
Nov 18, 2008 | 2.690 | 2.780 | 2.600 | 2.780 | 22,200 | +0.07(+2.58%) |
Nov 17, 2008 | 2.730 | 2.730 | 2.650 | 2.710 | 5,200 | -0.06(-2.17%) |
Nov 14, 2008 | 2.510 | 2.830 | 2.510 | 2.770 | 30,900 | -0.16(-5.46%) |
Nov 13, 2008 | 2.830 | 2.930 | 2.830 | 2.930 | 5,920 | +0.03(+1.03%) |
Nov 12, 2008 | 2.960 | 2.960 | 2.900 | 2.900 | 950 | -0.11(-3.65%) |
Nov 11, 2008 | 3.010 | 3.010 | 2.980 | 3.010 | 3,100 | -0.03(-0.99%) |
Nov 07, 2008 | 3.070 | 3.040 | 3.040 | 3.040 | 6,800 | -0.06(-1.94%) |
Nov 06, 2008 | 3.235 | 3.235 | 3.060 | 3.100 | 1,700 | -0.07(-2.21%) |
Nov 05, 2008 | 3.060 | 3.340 | 3.060 | 3.170 | 7,100 | +0.15(+4.97%) |
Nov 04, 2008 | 2.990 | 3.070 | 2.990 | 3.020 | 4,500 | +0.10(+3.43%) |
Nov 03, 2008 | 2.890 | 2.920 | 2.690 | 2.920 | 13,090 | +0.09(+3.18%) |
Oct 31, 2008 | 2.960 | 2.960 | 2.640 | 2.830 | 14,515 | -0.01(-0.35%) |
Oct 30, 2008 | 2.865 | 2.950 | 2.780 | 2.840 | 5,500 | +0.00(+0.00%) |
Oct 29, 2008 | 2.540 | 2.940 | 2.540 | 2.840 | 22,535 | +0.36(+14.52%) |
Oct 28, 2008 | 2.430 | 2.480 | 2.350 | 2.480 | 14,250 | +0.05(+2.06%) |
Oct 27, 2008 | 2.520 | 2.520 | 2.430 | 2.430 | 7,579 | -0.14(-5.45%) |
Oct 24, 2008 | 2.530 | 2.600 | 2.510 | 2.570 | 11,421 | -0.07(-2.65%) |
Oct 23, 2008 | 2.700 | 2.700 | 2.580 | 2.640 | 21,648 | -0.02(-0.75%) |
Oct 22, 2008 | 2.870 | 2.870 | 2.610 | 2.660 | 30,149 | -0.26(-8.90%) |
Oct 21, 2008 | 2.640 | 2.920 | 2.624 | 2.920 | 11,728 | +0.24(+8.96%) |
Oct 20, 2008 | 2.580 | 2.730 | 2.510 | 2.680 | 5,150 | +0.30(+12.61%) |
Oct 17, 2008 | 2.440 | 2.500 | 2.380 | 2.380 | 5,550 | +0.01(+0.42%) |
Oct 16, 2008 | 2.500 | 2.500 | 2.350 | 2.370 | 13,285 | -0.08(-3.11%) |
Oct 15, 2008 | 2.430 | 2.540 | 2.430 | 2.446 | 12,425 | -0.12(-4.75%) |
Oct 14, 2008 | 2.790 | 2.790 | 2.460 | 2.568 | 7,900 | -0.18(-6.62%) |
Oct 13, 2008 | 2.890 | 2.900 | 2.540 | 2.750 | 17,676 | +0.32(+13.16%) |
Oct 10, 2008 | 2.650 | 2.650 | 2.100 | 2.430 | 27,950 | -0.32(-11.63%) |
Oct 09, 2008 | 2.880 | 3.060 | 2.650 | 2.750 | 18,872 | -0.16(-5.50%) |
Oct 08, 2008 | 3.000 | 3.020 | 2.900 | 2.910 | 3,500 | -0.18(-5.83%) |
Oct 07, 2008 | 3.050 | 3.200 | 3.040 | 3.090 | 19,200 | +0.07(+2.32%) |
Oct 06, 2008 | 3.240 | 3.240 | 2.880 | 3.020 | 11,330 | -0.28(-8.49%) |
Oct 03, 2008 | 3.310 | 3.430 | 3.300 | 3.300 | 9,700 | +0.01(+0.30%) |
Oct 02, 2008 | 3.570 | 3.570 | 3.290 | 3.290 | 9,400 | -0.28(-7.84%) |
Oct 01, 2008 | 3.670 | 3.690 | 3.230 | 3.570 | 17,329 | -0.10(-2.72%) |
Sep 30, 2008 | 3.900 | 3.900 | 3.660 | 3.670 | 9,425 | -0.13(-3.42%) |
Sep 29, 2008 | 4.050 | 4.050 | 3.540 | 3.800 | 2,105 | -0.21(-5.24%) |
Sep 26, 2008 | 4.130 | 4.130 | 3.970 | 4.010 | 4,300 | -0.13(-3.14%) |
Sep 25, 2008 | 4.090 | 4.180 | 4.090 | 4.140 | 12,400 | +0.08(+1.97%) |
Sep 24, 2008 | 4.040 | 4.090 | 3.990 | 4.060 | 10,100 | +0.06(+1.50%) |
Sep 23, 2008 | 3.900 | 4.000 | 3.870 | 4.000 | 2,900 | +0.04(+1.01%) |
Sep 22, 2008 | 3.900 | 4.020 | 3.900 | 3.960 | 5,534 | -0.01(-0.25%) |
Sep 19, 2008 | 3.800 | 4.040 | 3.800 | 3.970 | 30,980 | +0.15(+3.93%) |
Sep 18, 2008 | 3.810 | 3.820 | 3.700 | 3.820 | 6,740 | +0.01(+0.26%) |
Sep 17, 2008 | 3.900 | 3.950 | 3.710 | 3.810 | 5,700 | -0.06(-1.55%) |
Sep 16, 2008 | 3.960 | 3.960 | 3.840 | 3.870 | 7,500 | -0.09(-2.27%) |
Sep 15, 2008 | 4.000 | 4.000 | 3.880 | 3.960 | 13,100 | +0.01(+0.25%) |
Sep 12, 2008 | 3.690 | 3.990 | 3.690 | 3.950 | 33,419 | +0.31(+8.52%) |
Sep 11, 2008 | 3.630 | 3.650 | 3.600 | 3.640 | 6,314 | -0.03(-0.82%) |
Sep 10, 2008 | 3.730 | 3.730 | 3.570 | 3.670 | 4,200 | +0.05(+1.38%) |
Sep 09, 2008 | 3.700 | 3.740 | 3.600 | 3.620 | 6,300 | -0.04(-1.09%) |
Sep 08, 2008 | 3.552 | 3.730 | 3.500 | 3.660 | 26,200 | +0.09(+2.52%) |
Sep 05, 2008 | 3.710 | 3.710 | 3.520 | 3.570 | 3,900 | +0.09(+2.59%) |
Sep 04, 2008 | 3.480 | 3.860 | 3.480 | 3.480 | 15,545 | +0.01(+0.29%) |
Sep 03, 2008 | 3.280 | 3.490 | 3.280 | 3.470 | 2,500 | +0.14(+4.20%) |
Sep 02, 2008 | 3.340 | 3.410 | 3.280 | 3.330 | 3,700 | -0.03(-0.89%) |
Aug 29, 2008 | 3.390 | 3.440 | 3.330 | 3.360 | 11,760 | -0.08(-2.33%) |
Aug 28, 2008 | 3.410 | 3.440 | 3.320 | 3.440 | 27,143 | +0.05(+1.47%) |
Aug 27, 2008 | 3.320 | 3.400 | 3.320 | 3.390 | 3,525 | +0.00(+0.00%) |
Aug 26, 2008 | 3.340 | 3.420 | 3.340 | 3.390 | 9,150 | +0.01(+0.30%) |
Aug 25, 2008 | 3.400 | 3.440 | 3.380 | 3.380 | 7,100 | -0.02(-0.59%) |
Aug 22, 2008 | 3.360 | 3.400 | 3.350 | 3.400 | 600 | +0.01(+0.29%) |
Aug 21, 2008 | 3.470 | 3.490 | 3.200 | 3.390 | 58,420 | -0.02(-0.59%) |
Aug 20, 2008 | 3.460 | 3.500 | 3.410 | 3.410 | 4,320 | +0.04(+1.19%) |
Aug 19, 2008 | 3.550 | 3.620 | 3.360 | 3.370 | 4,808 | -0.18(-5.07%) |
Aug 18, 2008 | 3.560 | 3.660 | 3.550 | 3.550 | 2,600 | -0.10(-2.74%) |
Aug 15, 2008 | 3.460 | 3.650 | 3.460 | 3.650 | 2,090 | +0.11(+3.11%) |
Aug 14, 2008 | 3.490 | 3.540 | 3.460 | 3.540 | 700 | -0.02(-0.56%) |
Aug 13, 2008 | 3.590 | 3.590 | 3.560 | 3.560 | 700 | -0.07(-1.93%) |
Aug 12, 2008 | 3.650 | 3.670 | 3.630 | 3.630 | 700 | -0.01(-0.27%) |
Aug 11, 2008 | 3.430 | 3.670 | 3.430 | 3.640 | 10,400 | +0.10(+2.82%) |
Aug 08, 2008 | 3.540 | 3.540 | 3.360 | 3.540 | 6,100 | +0.00(+0.00%) |
Aug 07, 2008 | 3.390 | 3.550 | 3.390 | 3.540 | 5,485 | +0.15(+4.30%) |
Aug 06, 2008 | 3.490 | 3.490 | 3.380 | 3.394 | 2,600 | -0.12(-3.30%) |
Aug 05, 2008 | 3.430 | 3.530 | 3.430 | 3.510 | 1,100 | +0.07(+2.03%) |
Aug 04, 2008 | 3.440 | 3.440 | 3.440 | 3.440 | 0 | +0.00(+0.00%) |