Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.090 | 2.360 | 2.040 | 2.160 | 3,800 | +0.12(+5.88%) |
Mar 30, 2009 | 1.930 | 2.240 | 1.930 | 2.040 | 1,300 | -0.16(-7.27%) |
Mar 26, 2009 | 2.270 | 2.420 | 2.000 | 2.200 | 3,870 | -0.03(-1.35%) |
Mar 25, 2009 | 1.940 | 2.230 | 1.940 | 2.230 | 17,550 | +0.29(+14.95%) |
Mar 24, 2009 | 1.850 | 1.940 | 1.750 | 1.940 | 2,700 | +0.04(+2.11%) |
Mar 23, 2009 | 1.530 | 1.900 | 1.530 | 1.900 | 2,351 | +0.15(+8.57%) |
Mar 20, 2009 | 1.730 | 1.750 | 1.630 | 1.750 | 800 | -0.03(-1.69%) |
Mar 19, 2009 | 1.680 | 1.800 | 1.550 | 1.780 | 1,800 | +0.05(+2.89%) |
Mar 18, 2009 | 1.630 | 1.780 | 1.550 | 1.730 | 3,200 | +0.01(+0.58%) |
Mar 17, 2009 | 1.800 | 1.820 | 1.550 | 1.720 | 7,100 | -0.13(-7.03%) |
Mar 16, 2009 | 1.680 | 1.950 | 1.680 | 1.850 | 15,265 | +0.15(+8.82%) |
Mar 13, 2009 | 1.700 | 1.750 | 1.605 | 1.700 | 0 | -0.05(-2.86%) |
Mar 12, 2009 | 1.700 | 1.840 | 1.510 | 1.750 | 8,610 | +0.00(+0.00%) |
Mar 11, 2009 | 1.700 | 1.780 | 1.620 | 1.750 | 6,400 | +0.00(+0.00%) |
Mar 10, 2009 | 1.650 | 1.750 | 1.470 | 1.750 | 7,400 | +0.11(+6.71%) |
Mar 09, 2009 | 1.790 | 1.790 | 1.560 | 1.640 | 750 | +0.00(+0.00%) |
Mar 06, 2009 | 1.510 | 1.640 | 1.510 | 1.640 | 0 | +0.02(+1.23%) |
Mar 05, 2009 | 1.550 | 1.640 | 1.500 | 1.620 | 1,600 | -0.01(-0.61%) |
Mar 04, 2009 | 1.630 | 1.630 | 1.630 | 1.630 | 0 | +0.14(+9.40%) |
Mar 02, 2009 | 1.470 | 1.500 | 1.160 | 1.490 | 3,100 | -0.01(-0.67%) |
Feb 27, 2009 | 1.500 | 1.500 | 1.310 | 1.500 | 0 | -0.03(-1.96%) |
Feb 26, 2009 | 1.530 | 1.530 | 1.530 | 1.530 | 0 | +0.00(+0.00%) |
Feb 25, 2009 | 1.400 | 1.590 | 0.8800 | 1.530 | 3,200 | -0.03(-1.92%) |
Feb 24, 2009 | 1.590 | 1.630 | 1.260 | 1.560 | 7,060 | -0.08(-4.88%) |
Feb 23, 2009 | 1.280 | 1.650 | 1.260 | 1.640 | 5,200 | +0.19(+13.10%) |
Feb 20, 2009 | 1.450 | 1.500 | 1.269 | 1.450 | 0 | -0.05(-3.33%) |
Feb 19, 2009 | 1.480 | 1.550 | 1.450 | 1.500 | 800 | +0.07(+4.90%) |
Feb 18, 2009 | 1.550 | 1.550 | 1.250 | 1.430 | 17,675 | +0.03(+2.14%) |
Feb 17, 2009 | 1.420 | 1.420 | 1.310 | 1.400 | 2,700 | -0.07(-4.76%) |
Feb 13, 2009 | 1.470 | 1.470 | 1.320 | 1.470 | 2,000 | -0.05(-3.29%) |
Feb 12, 2009 | 1.470 | 1.570 | 1.300 | 1.520 | 1,897 | +0.00(+0.00%) |
Feb 10, 2009 | 1.520 | 1.520 | 1.520 | 1.520 | 0 | +0.00(+0.00%) |
Feb 09, 2009 | 1.550 | 1.550 | 1.440 | 1.520 | 11,905 | -0.06(-3.80%) |
Feb 06, 2009 | 1.540 | 1.580 | 1.540 | 1.580 | 300 | +0.02(+1.28%) |
Feb 05, 2009 | 1.550 | 1.570 | 1.460 | 1.560 | 2,600 | -0.02(-1.27%) |
Feb 04, 2009 | 1.530 | 1.580 | 1.500 | 1.580 | 815 | +0.03(+1.94%) |
Feb 03, 2009 | 1.500 | 1.560 | 1.490 | 1.550 | 1,650 | +0.05(+3.33%) |
Feb 02, 2009 | 1.480 | 1.500 | 1.480 | 1.500 | 1,300 | +0.05(+3.45%) |
Jan 30, 2009 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) |
Jan 29, 2009 | 1.470 | 1.480 | 1.450 | 1.450 | 1,700 | -0.05(-3.33%) |
Jan 28, 2009 | 1.490 | 1.520 | 1.460 | 1.500 | 2,500 | +0.04(+2.74%) |
Jan 27, 2009 | 1.450 | 1.490 | 1.450 | 1.460 | 2,000 | +0.00(+0.00%) |
Jan 26, 2009 | 1.460 | 1.460 | 1.460 | 1.460 | 2,524 | +0.00(+0.00%) |
Jan 23, 2009 | 1.630 | 1.630 | 1.460 | 1.460 | 6,100 | -0.16(-9.88%) |
Jan 22, 2009 | 1.560 | 1.650 | 1.560 | 1.620 | 1,300 | +0.03(+1.89%) |
Jan 21, 2009 | 1.590 | 1.590 | 1.590 | 1.590 | 0 | +0.00(+0.00%) |
Jan 20, 2009 | 1.570 | 1.600 | 1.550 | 1.590 | 757 | -0.01(-0.63%) |
Jan 16, 2009 | 1.490 | 1.600 | 1.490 | 1.600 | 0 | +0.10(+6.67%) |
Jan 15, 2009 | 1.590 | 1.600 | 1.370 | 1.500 | 43,843 | +0.05(+3.45%) |
Jan 14, 2009 | 1.550 | 1.550 | 1.350 | 1.450 | 36,761 | -0.15(-9.38%) |
Jan 13, 2009 | 1.700 | 1.980 | 1.600 | 1.600 | 47,800 | -0.16(-9.09%) |
Jan 12, 2009 | 1.560 | 1.760 | 1.400 | 1.760 | 36,550 | +0.40(+29.41%) |
Jan 09, 2009 | 1.340 | 1.360 | 1.300 | 1.360 | 4,390 | +0.02(+1.50%) |
Jan 08, 2009 | 1.300 | 1.350 | 1.300 | 1.340 | 4,001 | -0.04(-2.91%) |
Jan 07, 2009 | 1.300 | 1.380 | 1.260 | 1.380 | 8,694 | +0.08(+6.15%) |
Jan 06, 2009 | 1.300 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) |
Jan 05, 2009 | 1.370 | 1.370 | 1.270 | 1.300 | 24,750 | -0.02(-1.52%) |
Jan 02, 2009 | 1.240 | 1.320 | 1.240 | 1.320 | 0 | +0.09(+7.32%) |
Jan 01, 2009 | 1.420 | 1.460 | 1.200 | 1.230 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.420 | 1.460 | 1.200 | 1.230 | 64,680 | -0.15(-10.87%) |
Dec 30, 2008 | 1.360 | 1.410 | 1.240 | 1.380 | 34,425 | -0.03(-2.13%) |
Dec 29, 2008 | 1.450 | 1.460 | 0.9900 | 1.410 | 22,100 | -0.01(-0.70%) |
Dec 26, 2008 | 1.470 | 1.560 | 1.370 | 1.420 | 0 | -0.04(-2.74%) |
Dec 24, 2008 | 1.350 | 1.460 | 1.340 | 1.460 | 2,350 | +0.11(+8.15%) |
Dec 23, 2008 | 1.350 | 1.420 | 1.350 | 1.350 | 31,942 | +0.00(+0.00%) |
Dec 22, 2008 | 1.350 | 1.350 | 1.290 | 1.350 | 8,965 | +0.01(+0.75%) |
Dec 19, 2008 | 1.304 | 1.350 | 1.304 | 1.340 | 1,450 | -0.01(-0.74%) |
Dec 18, 2008 | 1.090 | 1.350 | 1.090 | 1.350 | 80,786 | +0.13(+10.66%) |
Dec 17, 2008 | 1.190 | 1.220 | 1.150 | 1.220 | 67,178 | +0.05(+4.26%) |
Dec 16, 2008 | 1.150 | 1.190 | 1.100 | 1.170 | 26,828 | -0.02(-1.27%) |
Dec 15, 2008 | 1.200 | 1.200 | 1.140 | 1.185 | 3,400 | -0.01(-1.25%) |
Dec 12, 2008 | 1.140 | 1.200 | 1.100 | 1.200 | 0 | +0.01(+0.84%) |
Dec 11, 2008 | 1.310 | 1.310 | 1.160 | 1.190 | 14,100 | -0.08(-6.30%) |
Dec 10, 2008 | 1.360 | 1.390 | 1.250 | 1.270 | 22,300 | -0.13(-9.29%) |
Dec 09, 2008 | 1.450 | 1.450 | 1.400 | 1.400 | 9,000 | -0.10(-6.67%) |
Dec 08, 2008 | 1.450 | 1.500 | 1.350 | 1.500 | 4,200 | +0.00(+0.00%) |
Dec 05, 2008 | 1.510 | 1.550 | 1.500 | 1.500 | 0 | +0.05(+3.45%) |
Dec 04, 2008 | 1.500 | 1.500 | 1.430 | 1.450 | 4,300 | -0.04(-2.68%) |
Dec 03, 2008 | 1.460 | 1.530 | 1.350 | 1.490 | 9,700 | +0.00(+0.00%) |
Dec 02, 2008 | 1.460 | 1.500 | 1.360 | 1.490 | 3,067 | +0.07(+4.93%) |
Dec 01, 2008 | 1.460 | 1.630 | 1.410 | 1.420 | 10,523 | -0.28(-16.47%) |
Nov 28, 2008 | 1.700 | 1.750 | 1.700 | 1.700 | 5,091 | -0.10(-5.56%) |
Nov 26, 2008 | 1.660 | 1.800 | 1.660 | 1.800 | 7,838 | +0.11(+6.51%) |
Nov 25, 2008 | 1.740 | 1.800 | 1.640 | 1.690 | 11,800 | -0.09(-5.06%) |
Nov 24, 2008 | 1.820 | 1.830 | 1.720 | 1.780 | 8,076 | -0.08(-4.30%) |
Nov 21, 2008 | 1.500 | 1.860 | 1.420 | 1.860 | 33,983 | +0.26(+16.25%) |
Nov 20, 2008 | 1.450 | 1.640 | 1.350 | 1.600 | 15,313 | +0.15(+10.34%) |
Nov 19, 2008 | 1.400 | 1.450 | 1.400 | 1.450 | 5,000 | +0.07(+5.07%) |
Nov 18, 2008 | 1.450 | 1.450 | 1.377 | 1.380 | 17,787 | -0.07(-4.83%) |
Nov 17, 2008 | 1.360 | 1.450 | 1.360 | 1.450 | 4,800 | +0.05(+3.57%) |
Nov 14, 2008 | 1.360 | 1.450 | 1.250 | 1.400 | 0 | +0.00(+0.00%) |
Nov 13, 2008 | 1.450 | 1.450 | 1.380 | 1.400 | 14,211 | +0.00(+0.00%) |
Nov 12, 2008 | 1.410 | 1.560 | 1.400 | 1.400 | 2,000 | +0.09(+6.87%) |
Nov 11, 2008 | 1.360 | 1.360 | 1.310 | 1.310 | 30,200 | -0.04(-2.96%) |
Nov 10, 2008 | 1.610 | 1.620 | 1.350 | 1.350 | 6,400 | -0.25(-15.62%) |
Nov 07, 2008 | 1.650 | 1.680 | 1.520 | 1.600 | 0 | -0.18(-10.11%) |
Nov 06, 2008 | 1.740 | 1.780 | 1.640 | 1.780 | 10,400 | +0.04(+2.30%) |
Nov 05, 2008 | 1.850 | 1.850 | 1.600 | 1.740 | 2,480 | -0.08(-4.40%) |
Nov 04, 2008 | 1.850 | 1.890 | 1.800 | 1.820 | 2,800 | +0.02(+1.11%) |
Nov 03, 2008 | 1.800 | 1.810 | 1.800 | 1.800 | 5,620 | +0.05(+2.86%) |
Oct 31, 2008 | 1.800 | 1.800 | 1.750 | 1.750 | 600 | +0.00(+0.00%) |
Oct 30, 2008 | 1.750 | 1.850 | 1.750 | 1.750 | 13,575 | +0.00(+0.00%) |
Oct 29, 2008 | 1.700 | 1.750 | 1.640 | 1.750 | 7,700 | -0.04(-2.23%) |
Oct 28, 2008 | 1.760 | 1.800 | 1.500 | 1.790 | 13,900 | +0.15(+9.21%) |
Oct 27, 2008 | 1.600 | 1.639 | 1.600 | 1.639 | 700 | -0.01(-0.67%) |
Oct 24, 2008 | 1.500 | 1.700 | 1.500 | 1.650 | 0 | +0.03(+1.85%) |
Oct 23, 2008 | 1.710 | 1.710 | 1.510 | 1.620 | 2,700 | -0.21(-11.48%) |
Oct 22, 2008 | 1.920 | 1.920 | 1.700 | 1.830 | 8,800 | -0.12(-6.15%) |
Oct 21, 2008 | 1.900 | 1.950 | 1.878 | 1.950 | 5,880 | +0.06(+3.17%) |
Oct 20, 2008 | 1.890 | 1.900 | 1.890 | 1.890 | 3,215 | +0.00(+0.00%) |
Oct 17, 2008 | 1.860 | 1.890 | 1.860 | 1.890 | 0 | +0.04(+2.16%) |
Oct 16, 2008 | 1.738 | 1.850 | 1.700 | 1.850 | 6,953 | +0.10(+5.71%) |
Oct 15, 2008 | 1.740 | 1.800 | 1.740 | 1.750 | 5,100 | -0.14(-7.41%) |
Oct 14, 2008 | 1.770 | 2.050 | 1.600 | 1.890 | 40,316 | +0.04(+2.16%) |
Oct 13, 2008 | 1.720 | 1.850 | 1.700 | 1.850 | 10,950 | +0.23(+14.20%) |
Oct 10, 2008 | 1.700 | 1.700 | 1.550 | 1.620 | 0 | -0.01(-0.61%) |
Oct 09, 2008 | 1.900 | 1.900 | 1.520 | 1.630 | 51,414 | -0.27(-14.21%) |
Oct 08, 2008 | 2.000 | 2.000 | 1.860 | 1.900 | 26,928 | -0.20(-9.52%) |
Oct 07, 2008 | 1.970 | 2.100 | 1.900 | 2.100 | 21,047 | +0.23(+12.30%) |
Oct 06, 2008 | 1.860 | 1.914 | 1.700 | 1.870 | 18,620 | -0.03(-1.58%) |
Oct 03, 2008 | 1.962 | 2.000 | 1.900 | 1.900 | 0 | -0.10(-5.00%) |
Oct 02, 2008 | 2.230 | 2.230 | 1.950 | 2.000 | 17,497 | -0.14(-6.54%) |
Oct 01, 2008 | 2.000 | 2.170 | 1.960 | 2.140 | 21,764 | +0.18(+9.18%) |
Sep 30, 2008 | 1.990 | 2.050 | 1.890 | 1.960 | 38,798 | -0.02(-1.01%) |
Sep 29, 2008 | 2.050 | 2.050 | 1.950 | 1.980 | 1,438 | -0.07(-3.41%) |
Sep 26, 2008 | 2.030 | 2.120 | 1.850 | 2.050 | 0 | -0.05(-2.38%) |
Sep 25, 2008 | 2.150 | 2.170 | 1.990 | 2.100 | 21,835 | +0.05(+2.44%) |
Sep 24, 2008 | 2.050 | 2.090 | 1.990 | 2.050 | 14,800 | -0.03(-1.44%) |
Sep 23, 2008 | 2.000 | 2.100 | 1.960 | 2.080 | 19,427 | +0.06(+2.97%) |
Sep 22, 2008 | 2.030 | 2.180 | 2.000 | 2.020 | 9,400 | -0.08(-3.81%) |
Sep 19, 2008 | 2.270 | 2.300 | 2.100 | 2.100 | 0 | +0.16(+8.25%) |
Sep 18, 2008 | 2.350 | 2.400 | 1.550 | 1.940 | 117,175 | -0.45(-18.83%) |
Sep 17, 2008 | 2.530 | 2.690 | 1.750 | 2.390 | 191,550 | -1.60(-40.10%) |
Sep 16, 2008 | 4.000 | 4.100 | 3.650 | 3.990 | 9,800 | -0.01(-0.25%) |
Sep 15, 2008 | 4.120 | 4.210 | 3.790 | 4.000 | 5,800 | -0.21(-4.99%) |
Sep 12, 2008 | 4.060 | 4.210 | 4.050 | 4.210 | 0 | +0.06(+1.45%) |
Sep 11, 2008 | 4.160 | 4.160 | 4.000 | 4.150 | 5,875 | -0.01(-0.24%) |
Sep 10, 2008 | 4.160 | 4.160 | 4.150 | 4.160 | 4,915 | +0.00(+0.00%) |
Sep 09, 2008 | 4.230 | 4.230 | 4.160 | 4.160 | 2,520 | -0.06(-1.42%) |
Sep 08, 2008 | 4.100 | 4.290 | 4.050 | 4.220 | 10,807 | +0.13(+3.18%) |
Sep 05, 2008 | 4.063 | 4.120 | 4.030 | 4.090 | 0 | +0.02(+0.49%) |
Sep 04, 2008 | 4.070 | 4.120 | 4.070 | 4.070 | 1,800 | -0.09(-2.16%) |
Sep 03, 2008 | 4.100 | 4.160 | 4.100 | 4.160 | 3,665 | +0.01(+0.24%) |
Sep 02, 2008 | 4.350 | 4.350 | 4.120 | 4.150 | 2,200 | -0.18(-4.16%) |
Aug 29, 2008 | 4.220 | 4.330 | 4.220 | 4.330 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 4.330 | 4.330 | 4.330 | 4.330 | 0 | +0.00(+0.00%) |
Aug 27, 2008 | 4.260 | 4.330 | 4.260 | 4.330 | 1,100 | +0.08(+1.88%) |
Aug 26, 2008 | 4.400 | 4.400 | 4.250 | 4.250 | 14,980 | -0.20(-4.49%) |
Aug 25, 2008 | 4.400 | 4.500 | 4.300 | 4.450 | 15,400 | +0.10(+2.30%) |
Aug 22, 2008 | 4.300 | 4.350 | 4.260 | 4.350 | 0 | +0.15(+3.57%) |
Aug 21, 2008 | 4.150 | 4.200 | 4.150 | 4.200 | 700 | +0.05(+1.20%) |
Aug 20, 2008 | 4.150 | 4.160 | 4.150 | 4.150 | 1,300 | -0.04(-0.98%) |
Aug 19, 2008 | 4.100 | 4.191 | 4.100 | 4.191 | 1,900 | +0.00(+0.02%) |
Aug 18, 2008 | 4.240 | 4.250 | 4.060 | 4.190 | 8,487 | +0.04(+0.96%) |
Aug 15, 2008 | 4.250 | 4.500 | 4.100 | 4.150 | 0 | -0.12(-2.81%) |
Aug 14, 2008 | 4.200 | 4.500 | 4.160 | 4.270 | 59,300 | +0.07(+1.67%) |
Aug 13, 2008 | 4.250 | 4.300 | 4.060 | 4.200 | 24,925 | -0.04(-0.94%) |
Aug 12, 2008 | 4.160 | 4.320 | 4.070 | 4.240 | 220,465 | +0.00(+0.00%) |
Aug 11, 2008 | 4.270 | 4.290 | 4.170 | 4.240 | 2,200 | -0.13(-2.97%) |
Aug 08, 2008 | 4.230 | 4.390 | 4.230 | 4.370 | 3,100 | +0.05(+1.16%) |
Aug 07, 2008 | 4.350 | 4.350 | 4.250 | 4.320 | 5,900 | -0.04(-0.92%) |
Aug 06, 2008 | 4.260 | 4.360 | 4.230 | 4.360 | 2,900 | +0.13(+3.07%) |
Aug 05, 2008 | 4.230 | 4.230 | 4.230 | 4.230 | 0 | +0.00(+0.00%) |
Aug 04, 2008 | 4.223 | 4.250 | 4.030 | 4.230 | 7,900 | -0.07(-1.63%) |
Aug 01, 2008 | 4.360 | 4.400 | 4.180 | 4.300 | 6,800 | -0.05(-1.15%) |
Jul 31, 2008 | 4.350 | 4.380 | 4.300 | 4.350 | 13,559 | +0.00(+0.00%) |
Jul 30, 2008 | 4.390 | 4.400 | 4.350 | 4.350 | 10,200 | +0.00(+0.00%) |
Jul 29, 2008 | 4.350 | 4.370 | 4.170 | 4.350 | 5,766 | -0.05(-1.14%) |
Jul 28, 2008 | 4.230 | 4.400 | 4.230 | 4.400 | 6,193 | +0.03(+0.69%) |
Jul 25, 2008 | 4.300 | 4.370 | 4.300 | 4.370 | 1,150 | -0.03(-0.68%) |
Jul 24, 2008 | 4.120 | 4.440 | 3.870 | 4.400 | 14,415 | +0.00(+0.00%) |
Jul 23, 2008 | 4.400 | 4.400 | 4.400 | 4.400 | 100 | +0.02(+0.46%) |
Jul 22, 2008 | 4.380 | 4.480 | 4.380 | 4.380 | 1,300 | +0.00(+0.00%) |
Jul 21, 2008 | 4.310 | 4.440 | 4.300 | 4.380 | 1,000 | -0.02(-0.45%) |
Jul 18, 2008 | 4.400 | 4.400 | 4.400 | 4.400 | 1,400 | -0.14(-3.08%) |
Jul 17, 2008 | 4.360 | 4.540 | 4.360 | 4.540 | 500 | +0.14(+3.18%) |
Jul 16, 2008 | 4.450 | 4.550 | 4.400 | 4.400 | 2,300 | -0.15(-3.30%) |
Jul 15, 2008 | 4.000 | 4.700 | 3.700 | 4.550 | 66,740 | +0.45(+10.98%) |
Jul 14, 2008 | 4.050 | 4.150 | 3.980 | 4.100 | 5,342 | -0.05(-1.20%) |
Jul 11, 2008 | 3.980 | 4.150 | 3.980 | 4.150 | 3,300 | +0.08(+1.97%) |
Jul 10, 2008 | 3.960 | 4.080 | 3.920 | 4.070 | 9,300 | +0.07(+1.75%) |
Jul 09, 2008 | 3.950 | 4.110 | 3.950 | 4.000 | 2,490 | -0.16(-3.79%) |
Jul 08, 2008 | 4.100 | 4.158 | 4.010 | 4.158 | 6,200 | -0.04(-1.01%) |
Jul 07, 2008 | 4.070 | 4.200 | 4.000 | 4.200 | 4,500 | +0.04(+0.96%) |
Jul 04, 2008 | 4.270 | 4.310 | 4.160 | 4.160 | 25,400 | +0.00(+0.00%) |
Jul 03, 2008 | 4.270 | 4.310 | 4.160 | 4.160 | 25,400 | -0.14(-3.26%) |
Jul 02, 2008 | 4.350 | 4.350 | 4.270 | 4.300 | 26,200 | -0.05(-1.15%) |
Jul 01, 2008 | 4.370 | 4.400 | 4.350 | 4.350 | 1,100 | -0.10(-2.25%) |
Jun 30, 2008 | 4.420 | 4.450 | 4.250 | 4.450 | 4,253 | -0.02(-0.45%) |
Jun 27, 2008 | 4.450 | 4.480 | 4.360 | 4.470 | 2,600 | -0.08(-1.76%) |
Jun 26, 2008 | 4.610 | 4.690 | 4.200 | 4.550 | 9,610 | -0.15(-3.19%) |
Jun 25, 2008 | 4.700 | 4.700 | 4.650 | 4.700 | 2,600 | +0.06(+1.29%) |
Jun 24, 2008 | 4.550 | 4.690 | 4.550 | 4.640 | 1,879 | -0.02(-0.43%) |
Jun 23, 2008 | 4.760 | 4.760 | 4.660 | 4.660 | 1,800 | -0.11(-2.31%) |
Jun 20, 2008 | 4.850 | 4.850 | 4.760 | 4.770 | 700 | +0.00(+0.00%) |
Jun 19, 2008 | 4.791 | 4.860 | 4.770 | 4.770 | 350 | -0.12(-2.45%) |
Jun 18, 2008 | 4.800 | 4.890 | 4.770 | 4.890 | 700 | -0.01(-0.20%) |
Jun 17, 2008 | 4.810 | 4.900 | 4.790 | 4.900 | 2,850 | +0.05(+1.03%) |
Jun 16, 2008 | 4.850 | 4.980 | 4.850 | 4.850 | 2,600 | +0.00(+0.00%) |
Jun 13, 2008 | 4.900 | 4.900 | 4.830 | 4.850 | 11,889 | -0.05(-1.02%) |
Jun 12, 2008 | 4.620 | 5.200 | 4.600 | 4.900 | 71,198 | +0.22(+4.72%) |
Jun 11, 2008 | 4.270 | 4.690 | 4.210 | 4.679 | 4,770 | +0.41(+9.58%) |
Jun 10, 2008 | 4.000 | 4.270 | 3.960 | 4.270 | 98,320 | +0.09(+2.15%) |
Jun 09, 2008 | 3.980 | 4.180 | 3.900 | 4.180 | 12,500 | +0.11(+2.70%) |
Jun 06, 2008 | 4.050 | 4.070 | 3.900 | 4.070 | 16,200 | -0.02(-0.49%) |
Jun 05, 2008 | 3.960 | 4.090 | 3.850 | 4.090 | 21,125 | +0.09(+2.25%) |
Jun 04, 2008 | 3.910 | 4.090 | 3.890 | 4.000 | 19,300 | -0.09(-2.20%) |
Jun 03, 2008 | 4.200 | 4.200 | 3.860 | 4.090 | 17,733 | -0.11(-2.62%) |
Jun 02, 2008 | 4.200 | 4.220 | 4.100 | 4.200 | 9,762 | -0.10(-2.33%) |
May 30, 2008 | 4.200 | 4.370 | 4.170 | 4.300 | 6,370 | +0.10(+2.38%) |
May 29, 2008 | 4.120 | 4.290 | 4.120 | 4.200 | 13,016 | -0.08(-1.87%) |
May 28, 2008 | 4.200 | 4.280 | 4.120 | 4.280 | 49,520 | +0.05(+1.18%) |
May 27, 2008 | 4.150 | 4.260 | 4.050 | 4.230 | 4,800 | -0.12(-2.76%) |
May 26, 2008 | 4.370 | 4.450 | 4.190 | 4.350 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.370 | 4.450 | 4.190 | 4.350 | 3,070 | -0.08(-1.81%) |
May 22, 2008 | 4.440 | 4.440 | 4.130 | 4.430 | 11,700 | -0.01(-0.23%) |
May 21, 2008 | 4.404 | 4.480 | 4.270 | 4.440 | 13,510 | -0.06(-1.33%) |
May 20, 2008 | 4.320 | 4.510 | 4.320 | 4.500 | 10,605 | +0.08(+1.81%) |
May 19, 2008 | 4.500 | 4.530 | 4.210 | 4.420 | 7,200 | -0.08(-1.78%) |
May 16, 2008 | 4.420 | 4.540 | 4.420 | 4.500 | 2,400 | +0.00(+0.00%) |
May 15, 2008 | 4.490 | 4.690 | 4.400 | 4.500 | 15,600 | +0.01(+0.22%) |
May 14, 2008 | 4.640 | 4.640 | 4.120 | 4.490 | 20,650 | -0.11(-2.39%) |
May 13, 2008 | 4.700 | 4.700 | 4.350 | 4.600 | 8,950 | -0.11(-2.34%) |
May 12, 2008 | 4.500 | 4.710 | 4.350 | 4.710 | 16,620 | +0.11(+2.39%) |
May 09, 2008 | 4.500 | 4.600 | 4.450 | 4.600 | 5,900 | +0.00(+0.00%) |
May 08, 2008 | 4.740 | 4.770 | 4.440 | 4.600 | 14,915 | -0.16(-3.36%) |
May 07, 2008 | 4.800 | 4.800 | 4.290 | 4.760 | 26,225 | -0.12(-2.46%) |
May 06, 2008 | 4.790 | 4.900 | 4.720 | 4.880 | 8,700 | +0.08(+1.67%) |
May 05, 2008 | 4.700 | 4.800 | 4.650 | 4.800 | 6,036 | +0.00(+0.00%) |
May 02, 2008 | 4.710 | 4.800 | 4.600 | 4.800 | 4,823 | +0.09(+1.91%) |
May 01, 2008 | 4.710 | 4.710 | 4.710 | 4.710 | 100 | -0.09(-1.87%) |
Apr 30, 2008 | 4.620 | 4.800 | 4.620 | 4.800 | 2,850 | +0.08(+1.69%) |
Apr 29, 2008 | 4.880 | 4.880 | 4.710 | 4.720 | 6,575 | -0.12(-2.48%) |
Apr 28, 2008 | 4.750 | 4.840 | 4.640 | 4.840 | 4,000 | +0.03(+0.62%) |
Apr 25, 2008 | 4.900 | 4.980 | 4.400 | 4.810 | 22,650 | -0.09(-1.84%) |
Apr 24, 2008 | 4.510 | 4.950 | 4.510 | 4.900 | 13,300 | -0.05(-1.01%) |
Apr 23, 2008 | 4.900 | 5.000 | 4.850 | 4.950 | 1,900 | +0.00(+0.00%) |
Apr 22, 2008 | 5.000 | 5.000 | 4.930 | 4.950 | 4,200 | -0.02(-0.40%) |
Apr 21, 2008 | 5.000 | 5.090 | 4.878 | 4.970 | 64,700 | -0.03(-0.60%) |
Apr 18, 2008 | 5.000 | 5.080 | 4.950 | 5.000 | 12,700 | +0.00(+0.00%) |
Apr 17, 2008 | 4.930 | 5.000 | 4.900 | 5.000 | 16,222 | +0.07(+1.42%) |
Apr 16, 2008 | 4.850 | 4.990 | 4.850 | 4.930 | 17,850 | +0.18(+3.79%) |
Apr 15, 2008 | 4.510 | 4.790 | 4.400 | 4.750 | 13,275 | +0.14(+3.04%) |
Apr 14, 2008 | 4.240 | 4.610 | 4.240 | 4.610 | 4,000 | +0.15(+3.36%) |
Apr 11, 2008 | 4.300 | 4.460 | 4.100 | 4.460 | 18,500 | +0.06(+1.36%) |
Apr 10, 2008 | 4.400 | 4.490 | 4.350 | 4.400 | 1,700 | +0.10(+2.33%) |
Apr 09, 2008 | 4.300 | 4.400 | 4.300 | 4.300 | 3,100 | +0.00(+0.00%) |
Apr 08, 2008 | 4.450 | 4.490 | 4.280 | 4.300 | 9,300 | -0.10(-2.27%) |
Apr 07, 2008 | 4.450 | 4.480 | 4.350 | 4.400 | 4,300 | +0.05(+1.15%) |
Apr 04, 2008 | 4.380 | 4.470 | 4.280 | 4.350 | 9,100 | +0.03(+0.69%) |
Apr 03, 2008 | 4.420 | 4.600 | 4.150 | 4.320 | 24,000 | -0.18(-4.00%) |
Apr 02, 2008 | 4.500 | 4.670 | 4.500 | 4.500 | 4,310 | -0.09(-1.96%) |