Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.596 | 3.666 | 3.587 | 3.612 | 2,297,191 | +0.00(+0.00%) |
Dec 30, 2008 | 3.516 | 3.612 | 3.516 | 3.612 | 4,029,289 | +0.10(+2.79%) |
Dec 29, 2008 | 3.406 | 3.519 | 3.313 | 3.514 | 2,071,465 | +0.13(+3.76%) |
Dec 26, 2008 | 3.414 | 3.421 | 3.359 | 3.386 | 452,628 | -0.01(-0.19%) |
Dec 24, 2008 | 3.422 | 3.422 | 3.328 | 3.393 | 1,162,078 | -0.01(-0.43%) |
Dec 23, 2008 | 3.411 | 3.460 | 3.349 | 3.408 | 4,277,979 | +0.01(+0.24%) |
Dec 22, 2008 | 3.426 | 3.432 | 3.334 | 3.399 | 2,436,169 | -0.04(-1.05%) |
Dec 19, 2008 | 3.452 | 3.494 | 3.401 | 3.435 | 4,664,099 | +0.02(+0.48%) |
Dec 18, 2008 | 3.502 | 3.592 | 3.396 | 3.419 | 6,943,461 | -0.10(-2.97%) |
Dec 17, 2008 | 3.391 | 3.574 | 3.326 | 3.524 | 7,913,801 | +0.12(+3.50%) |
Dec 16, 2008 | 3.212 | 3.475 | 3.212 | 3.404 | 5,619,656 | +0.22(+6.82%) |
Dec 15, 2008 | 3.190 | 3.259 | 3.158 | 3.187 | 3,396,199 | +0.00(+0.05%) |
Dec 12, 2008 | 3.140 | 3.238 | 3.109 | 3.185 | 3,346,100 | +0.01(+0.26%) |
Dec 11, 2008 | 3.275 | 3.357 | 3.130 | 3.177 | 3,958,968 | -0.12(-3.76%) |
Dec 10, 2008 | 3.239 | 3.328 | 3.205 | 3.301 | 2,722,555 | +0.10(+3.01%) |
Dec 09, 2008 | 3.225 | 3.308 | 3.171 | 3.205 | 3,786,210 | -0.03(-0.91%) |
Dec 08, 2008 | 3.117 | 3.290 | 3.107 | 3.234 | 6,798,371 | +0.15(+4.99%) |
Dec 05, 2008 | 3.006 | 3.156 | 2.983 | 3.081 | 5,005,846 | +0.04(+1.29%) |
Dec 04, 2008 | 3.058 | 3.223 | 2.991 | 3.042 | 5,732,569 | -0.07(-2.36%) |
Dec 03, 2008 | 3.017 | 3.135 | 2.834 | 3.115 | 5,436,172 | +0.21(+7.32%) |
Dec 02, 2008 | 2.975 | 3.015 | 2.852 | 2.903 | 6,774,001 | -0.01(-0.34%) |
Dec 01, 2008 | 2.989 | 3.006 | 2.862 | 2.912 | 6,142,734 | -0.09(-3.15%) |
Nov 28, 2008 | 3.066 | 3.123 | 2.899 | 3.007 | 2,292,058 | -0.11(-3.46%) |
Nov 26, 2008 | 2.811 | 3.128 | 2.811 | 3.115 | 5,316,750 | +0.26(+8.98%) |
Nov 25, 2008 | 2.976 | 3.002 | 2.767 | 2.858 | 7,091,280 | -0.08(-2.89%) |
Nov 24, 2008 | 2.707 | 2.994 | 2.680 | 2.943 | 8,434,768 | +0.34(+13.27%) |
Nov 21, 2008 | 2.622 | 2.705 | 2.476 | 2.599 | 7,750,184 | +0.00(+0.13%) |
Nov 20, 2008 | 2.494 | 2.716 | 2.452 | 2.595 | 7,683,039 | +0.03(+1.28%) |
Nov 19, 2008 | 2.955 | 2.973 | 2.501 | 2.563 | 11,759,282 | -0.42(-13.94%) |
Nov 18, 2008 | 3.102 | 3.115 | 2.878 | 2.978 | 6,683,923 | -0.13(-4.21%) |
Nov 17, 2008 | 3.187 | 3.236 | 3.048 | 3.109 | 4,956,818 | -0.10(-3.21%) |
Nov 14, 2008 | 3.321 | 3.347 | 3.147 | 3.212 | 8,640,022 | -0.05(-1.40%) |
Nov 13, 2008 | 3.203 | 3.404 | 3.055 | 3.257 | 11,724,645 | +0.03(+0.81%) |
Nov 12, 2008 | 3.427 | 3.512 | 3.192 | 3.231 | 5,013,476 | -0.20(-5.72%) |
Nov 11, 2008 | 3.596 | 3.635 | 3.395 | 3.427 | 8,042,762 | -0.13(-3.54%) |
Nov 10, 2008 | 3.638 | 3.676 | 3.514 | 3.553 | 3,547,047 | +0.00(+0.09%) |
Nov 07, 2008 | 3.442 | 3.604 | 3.442 | 3.550 | 3,379,361 | +0.06(+1.78%) |
Nov 06, 2008 | 3.560 | 3.625 | 3.432 | 3.488 | 3,609,163 | -0.12(-3.22%) |
Nov 05, 2008 | 3.728 | 3.735 | 3.599 | 3.604 | 4,899,413 | -0.13(-3.37%) |
Nov 04, 2008 | 3.759 | 3.800 | 3.695 | 3.730 | 3,466,178 | +0.01(+0.40%) |
Nov 03, 2008 | 3.761 | 3.841 | 3.650 | 3.715 | 4,148,687 | +0.04(+1.02%) |
Oct 31, 2008 | 3.610 | 3.766 | 3.514 | 3.677 | 6,930,795 | +0.05(+1.49%) |
Oct 30, 2008 | 3.480 | 3.658 | 3.422 | 3.623 | 9,062,669 | +0.26(+7.73%) |
Oct 29, 2008 | 3.210 | 3.488 | 3.130 | 3.364 | 8,105,698 | +0.15(+4.73%) |
Oct 28, 2008 | 3.024 | 3.233 | 2.912 | 3.212 | 8,533,394 | +0.31(+10.77%) |
Oct 27, 2008 | 3.097 | 3.190 | 2.883 | 2.899 | 7,683,595 | -0.23(-7.31%) |
Oct 24, 2008 | 3.298 | 3.360 | 3.069 | 3.128 | 18,176,312 | -0.39(-11.10%) |
Oct 23, 2008 | 3.641 | 3.641 | 3.349 | 3.519 | 8,634,307 | -0.12(-3.37%) |
Oct 22, 2008 | 3.493 | 3.656 | 3.408 | 3.641 | 6,701,575 | +0.09(+2.58%) |
Oct 21, 2008 | 3.628 | 3.694 | 3.543 | 3.550 | 3,247,505 | -0.15(-4.06%) |
Oct 20, 2008 | 3.581 | 3.731 | 3.542 | 3.700 | 7,218,320 | +0.13(+3.66%) |
Oct 17, 2008 | 3.399 | 3.650 | 3.326 | 3.569 | 7,451,175 | +0.14(+4.05%) |
Oct 16, 2008 | 3.403 | 3.473 | 3.311 | 3.431 | 7,034,316 | +0.01(+0.38%) |
Oct 15, 2008 | 3.514 | 3.529 | 3.396 | 3.417 | 7,452,894 | -0.16(-4.52%) |
Oct 14, 2008 | 3.596 | 3.677 | 3.514 | 3.579 | 8,661,921 | +0.08(+2.34%) |
Oct 13, 2008 | 3.319 | 3.512 | 3.254 | 3.498 | 7,633,191 | +0.44(+14.56%) |
Oct 10, 2008 | 3.094 | 3.216 | 2.943 | 3.053 | 8,404,444 | -0.16(-4.98%) |
Oct 09, 2008 | 3.215 | 3.524 | 3.130 | 3.213 | 8,761,611 | -0.04(-1.11%) |
Oct 08, 2008 | 3.105 | 3.391 | 3.086 | 3.249 | 7,798,882 | +0.09(+3.01%) |
Oct 07, 2008 | 3.113 | 3.355 | 3.113 | 3.154 | 8,281,528 | -0.06(-1.83%) |
Oct 06, 2008 | 3.208 | 3.223 | 2.885 | 3.213 | 8,927,008 | -0.06(-1.70%) |
Oct 03, 2008 | 3.368 | 3.493 | 3.252 | 3.269 | 6,192,815 | -0.08(-2.53%) |
Oct 02, 2008 | 3.564 | 3.565 | 3.342 | 3.354 | 6,538,496 | -0.20(-5.61%) |
Oct 01, 2008 | 3.726 | 3.730 | 3.516 | 3.553 | 4,515,221 | -0.17(-4.65%) |
Sep 30, 2008 | 3.349 | 3.878 | 3.310 | 3.726 | 13,405,610 | +0.42(+12.65%) |
Sep 29, 2008 | 3.604 | 3.628 | 3.135 | 3.308 | 6,627,008 | -0.34(-9.44%) |
Sep 26, 2008 | 3.668 | 3.741 | 3.601 | 3.653 | 2,676,226 | -0.10(-2.66%) |
Sep 25, 2008 | 3.752 | 3.806 | 3.723 | 3.752 | 7,085,516 | +0.00(+0.04%) |
Sep 24, 2008 | 3.790 | 3.883 | 3.725 | 3.751 | 5,430,207 | -0.00(-0.13%) |
Sep 23, 2008 | 3.756 | 3.896 | 3.718 | 3.756 | 7,328,326 | -0.02(-0.43%) |
Sep 22, 2008 | 3.960 | 4.011 | 3.759 | 3.772 | 4,814,334 | -0.25(-6.14%) |
Sep 19, 2008 | 4.012 | 4.086 | 3.841 | 4.019 | 18,119,466 | +0.27(+7.15%) |
Sep 18, 2008 | 3.653 | 3.777 | 3.473 | 3.751 | 6,866,195 | +0.17(+4.84%) |
Sep 17, 2008 | 3.620 | 3.744 | 3.509 | 3.578 | 12,459,824 | -0.06(-1.57%) |
Sep 16, 2008 | 3.545 | 3.687 | 3.514 | 3.635 | 6,960,887 | +0.04(+1.09%) |
Sep 15, 2008 | 3.677 | 3.697 | 3.555 | 3.596 | 8,715,091 | -0.09(-2.57%) |
Sep 12, 2008 | 3.643 | 3.759 | 3.555 | 3.690 | 10,548,984 | +0.05(+1.30%) |
Sep 11, 2008 | 3.710 | 3.726 | 3.584 | 3.643 | 9,091,855 | -0.08(-2.15%) |
Sep 10, 2008 | 3.752 | 3.803 | 3.687 | 3.723 | 12,331,682 | -0.05(-1.43%) |
Sep 09, 2008 | 3.949 | 3.949 | 3.741 | 3.777 | 11,993,655 | -0.23(-5.75%) |
Sep 08, 2008 | 4.065 | 4.168 | 3.949 | 4.007 | 9,336,409 | +0.03(+0.70%) |
Sep 05, 2008 | 4.004 | 4.045 | 3.867 | 3.980 | 8,988,573 | -0.07(-1.81%) |
Sep 04, 2008 | 4.155 | 4.195 | 4.009 | 4.053 | 5,849,238 | -0.14(-3.43%) |
Sep 03, 2008 | 4.266 | 4.293 | 4.125 | 4.197 | 7,692,321 | -0.10(-2.28%) |
Sep 02, 2008 | 4.280 | 4.392 | 4.253 | 4.295 | 8,259,599 | +0.03(+0.65%) |
Aug 29, 2008 | 4.329 | 4.329 | 4.267 | 4.267 | 7,367,081 | -0.07(-1.66%) |
Aug 28, 2008 | 4.316 | 4.362 | 4.251 | 4.339 | 5,733,009 | +0.00(+0.00%) |
Aug 27, 2008 | 4.285 | 4.393 | 4.285 | 4.339 | 10,099,329 | +0.04(+0.95%) |
Aug 26, 2008 | 4.382 | 4.398 | 4.264 | 4.298 | 12,096,906 | -0.11(-2.41%) |
Aug 25, 2008 | 4.395 | 4.439 | 4.338 | 4.405 | 7,934,402 | +0.02(+0.52%) |
Aug 22, 2008 | 4.303 | 4.393 | 4.298 | 4.382 | 3,975,030 | +0.09(+2.13%) |
Aug 21, 2008 | 4.235 | 4.315 | 4.187 | 4.290 | 7,842,587 | +0.06(+1.47%) |
Aug 20, 2008 | 4.159 | 4.233 | 4.125 | 4.228 | 6,780,040 | +0.07(+1.73%) |
Aug 19, 2008 | 4.112 | 4.200 | 4.019 | 4.156 | 16,794,468 | +0.10(+2.58%) |
Aug 18, 2008 | 4.168 | 4.176 | 4.021 | 4.052 | 14,262,132 | -0.11(-2.55%) |
Aug 15, 2008 | 4.135 | 4.243 | 4.112 | 4.158 | 26,819,712 | +0.06(+1.44%) |
Aug 14, 2008 | 3.981 | 4.168 | 3.841 | 4.099 | 20,057,018 | +0.17(+4.28%) |
Aug 13, 2008 | 3.669 | 4.042 | 3.596 | 3.931 | 19,301,930 | +0.22(+5.99%) |
Aug 12, 2008 | 3.699 | 3.766 | 3.643 | 3.708 | 5,026,778 | -0.02(-0.53%) |
Aug 11, 2008 | 3.628 | 3.784 | 3.403 | 3.728 | 18,838,086 | +0.09(+2.52%) |
Aug 08, 2008 | 3.749 | 3.790 | 3.617 | 3.636 | 13,459,447 | -0.15(-3.89%) |
Aug 07, 2008 | 3.944 | 3.957 | 3.726 | 3.784 | 13,616,927 | -0.20(-5.04%) |
Aug 06, 2008 | 3.944 | 4.060 | 3.940 | 3.985 | 7,103,327 | +0.02(+0.45%) |
Aug 05, 2008 | 3.831 | 4.022 | 3.803 | 3.967 | 14,940,628 | +0.19(+5.02%) |
Aug 04, 2008 | 3.806 | 3.833 | 3.726 | 3.777 | 4,921,036 | -0.00(-0.04%) |
Aug 01, 2008 | 3.717 | 3.805 | 3.622 | 3.779 | 5,089,616 | +0.07(+1.85%) |
Jul 31, 2008 | 3.627 | 3.721 | 3.597 | 3.710 | 5,613,525 | +0.08(+2.07%) |
Jul 30, 2008 | 3.607 | 3.641 | 3.545 | 3.635 | 7,594,594 | +0.03(+0.77%) |
Jul 29, 2008 | 3.607 | 3.627 | 3.520 | 3.607 | 3,531,873 | +0.05(+1.42%) |
Jul 28, 2008 | 3.808 | 3.824 | 3.535 | 3.556 | 4,868,496 | -0.18(-4.85%) |
Jul 25, 2008 | 3.823 | 3.824 | 3.663 | 3.738 | 4,761,984 | -0.02(-0.61%) |
Jul 24, 2008 | 3.803 | 3.873 | 3.723 | 3.761 | 15,017,973 | +0.04(+1.01%) |
Jul 23, 2008 | 3.754 | 3.757 | 3.684 | 3.723 | 4,676,831 | -0.01(-0.39%) |
Jul 22, 2008 | 3.671 | 3.752 | 3.630 | 3.738 | 7,679,086 | +0.06(+1.73%) |
Jul 21, 2008 | 3.625 | 3.687 | 3.526 | 3.674 | 18,698,950 | +0.26(+7.71%) |
Jul 18, 2008 | 3.385 | 3.439 | 3.359 | 3.411 | 3,161,686 | +0.01(+0.24%) |
Jul 17, 2008 | 3.440 | 3.483 | 3.375 | 3.403 | 5,876,998 | -0.02(-0.57%) |
Jul 16, 2008 | 3.133 | 3.439 | 3.130 | 3.422 | 13,922,386 | +0.26(+8.27%) |
Jul 15, 2008 | 3.218 | 3.282 | 3.109 | 3.161 | 6,947,652 | -0.10(-2.96%) |
Jul 14, 2008 | 3.367 | 3.453 | 3.194 | 3.257 | 7,071,321 | -0.10(-3.11%) |
Jul 11, 2008 | 3.432 | 3.465 | 3.310 | 3.362 | 5,049,319 | -0.11(-3.29%) |
Jul 10, 2008 | 3.468 | 3.540 | 3.401 | 3.476 | 2,149,348 | +0.00(+0.14%) |
Jul 09, 2008 | 3.493 | 3.558 | 3.463 | 3.471 | 3,539,374 | -0.00(-0.05%) |
Jul 08, 2008 | 3.391 | 3.509 | 3.359 | 3.473 | 6,584,006 | +0.04(+1.19%) |
Jul 07, 2008 | 3.440 | 3.548 | 3.386 | 3.432 | 3,177,705 | -0.04(-1.27%) |
Jul 04, 2008 | 3.573 | 3.583 | 3.416 | 3.476 | 3,348,248 | +0.00(+0.00%) |
Jul 03, 2008 | 3.573 | 3.583 | 3.416 | 3.476 | 3,348,248 | -0.10(-2.83%) |
Jul 02, 2008 | 3.617 | 3.641 | 3.537 | 3.578 | 7,615,447 | -0.02(-0.55%) |
Jul 01, 2008 | 3.502 | 3.618 | 3.440 | 3.597 | 6,929,884 | +0.04(+1.01%) |
Jun 30, 2008 | 3.403 | 3.599 | 3.401 | 3.561 | 18,809,482 | +0.18(+5.32%) |
Jun 27, 2008 | 3.481 | 3.530 | 3.318 | 3.381 | 7,269,649 | -0.14(-3.99%) |
Jun 26, 2008 | 3.494 | 3.553 | 3.434 | 3.522 | 8,033,670 | +0.02(+0.65%) |
Jun 25, 2008 | 3.426 | 3.538 | 3.352 | 3.499 | 8,140,005 | +0.10(+2.88%) |
Jun 24, 2008 | 3.457 | 3.506 | 3.339 | 3.401 | 14,712,362 | -0.08(-2.39%) |
Jun 23, 2008 | 3.524 | 3.602 | 3.462 | 3.484 | 5,323,927 | -0.10(-2.83%) |
Jun 20, 2008 | 3.746 | 3.746 | 3.540 | 3.586 | 14,926,861 | -0.18(-4.82%) |
Jun 19, 2008 | 3.828 | 3.828 | 3.705 | 3.767 | 2,845,380 | -0.05(-1.28%) |
Jun 18, 2008 | 3.752 | 3.873 | 3.752 | 3.816 | 6,418,150 | +0.02(+0.43%) |
Jun 17, 2008 | 3.829 | 3.841 | 3.759 | 3.800 | 6,265,589 | +0.01(+0.30%) |
Jun 16, 2008 | 3.757 | 3.831 | 3.718 | 3.788 | 4,014,293 | +0.03(+0.83%) |
Jun 13, 2008 | 3.449 | 3.767 | 3.449 | 3.757 | 8,131,984 | +0.32(+9.22%) |
Jun 12, 2008 | 3.493 | 3.579 | 3.401 | 3.440 | 4,254,900 | -0.05(-1.54%) |
Jun 11, 2008 | 3.594 | 3.614 | 3.489 | 3.494 | 6,264,996 | -0.10(-2.82%) |
Jun 10, 2008 | 3.556 | 3.751 | 3.540 | 3.596 | 5,999,131 | -0.20(-5.34%) |
Jun 09, 2008 | 3.877 | 3.908 | 3.726 | 3.798 | 5,684,085 | -0.03(-0.90%) |
Jun 06, 2008 | 3.707 | 3.942 | 3.679 | 3.833 | 9,986,362 | +0.07(+1.91%) |
Jun 05, 2008 | 3.677 | 3.811 | 3.677 | 3.761 | 5,283,042 | +0.08(+2.18%) |
Jun 04, 2008 | 3.547 | 3.705 | 3.547 | 3.681 | 3,480,238 | +0.08(+2.36%) |
Jun 03, 2008 | 3.558 | 3.628 | 3.481 | 3.596 | 4,895,546 | +0.02(+0.55%) |
Jun 02, 2008 | 3.721 | 3.726 | 3.524 | 3.576 | 7,153,359 | -0.14(-3.82%) |
May 30, 2008 | 3.743 | 3.759 | 3.707 | 3.718 | 4,943,969 | +0.00(+0.00%) |
May 29, 2008 | 3.744 | 3.762 | 3.699 | 3.718 | 6,795,911 | -0.01(-0.26%) |
May 28, 2008 | 3.752 | 3.767 | 3.684 | 3.728 | 4,743,897 | -0.00(-0.13%) |
May 27, 2008 | 3.769 | 3.780 | 3.708 | 3.733 | 5,802,785 | -0.04(-0.95%) |
May 26, 2008 | 3.749 | 3.789 | 3.681 | 3.769 | 11,082,261 | +0.00(+0.00%) |
May 23, 2008 | 3.749 | 3.789 | 3.681 | 3.769 | 11,082,261 | +0.08(+2.04%) |
May 22, 2008 | 3.798 | 3.844 | 3.599 | 3.694 | 28,236,490 | -0.24(-6.03%) |
May 21, 2008 | 3.999 | 4.065 | 3.878 | 3.931 | 14,273,464 | -0.01(-0.37%) |
May 20, 2008 | 3.810 | 3.954 | 3.726 | 3.945 | 16,415,709 | +0.12(+3.12%) |
May 19, 2008 | 4.086 | 4.200 | 3.775 | 3.826 | 17,118,422 | -0.25(-6.21%) |
May 16, 2008 | 4.086 | 4.171 | 4.021 | 4.079 | 15,391,409 | +0.06(+1.46%) |
May 15, 2008 | 4.135 | 4.151 | 3.989 | 4.021 | 11,890,740 | +0.03(+0.78%) |
May 14, 2008 | 4.014 | 4.146 | 3.975 | 3.989 | 9,677,385 | -0.00(-0.08%) |
May 13, 2008 | 3.947 | 4.017 | 3.873 | 3.993 | 6,703,533 | +0.05(+1.20%) |
May 12, 2008 | 3.793 | 3.955 | 3.762 | 3.945 | 7,955,193 | +0.15(+3.83%) |
May 09, 2008 | 3.677 | 3.821 | 3.677 | 3.800 | 6,090,322 | +0.10(+2.60%) |
May 08, 2008 | 3.803 | 3.821 | 3.679 | 3.703 | 8,322,951 | -0.09(-2.45%) |
May 07, 2008 | 3.903 | 3.932 | 3.754 | 3.797 | 7,134,140 | -0.07(-1.86%) |
May 06, 2008 | 3.911 | 3.929 | 3.810 | 3.869 | 4,724,997 | +0.00(+0.04%) |
May 05, 2008 | 3.880 | 3.896 | 3.785 | 3.867 | 6,153,338 | +0.07(+1.72%) |
May 02, 2008 | 3.756 | 3.952 | 3.743 | 3.802 | 9,653,584 | +0.03(+0.69%) |
May 01, 2008 | 3.654 | 3.790 | 3.654 | 3.775 | 7,285,728 | +0.13(+3.49%) |
Apr 30, 2008 | 3.638 | 3.725 | 3.553 | 3.648 | 4,463,746 | +0.00(+0.09%) |
Apr 29, 2008 | 3.594 | 3.677 | 3.502 | 3.645 | 8,412,857 | +0.13(+3.77%) |
Apr 28, 2008 | 3.432 | 3.640 | 3.416 | 3.512 | 14,035,292 | +0.18(+5.55%) |
Apr 25, 2008 | 3.277 | 3.350 | 3.265 | 3.328 | 10,071,257 | +0.05(+1.65%) |
Apr 24, 2008 | 3.285 | 3.301 | 3.256 | 3.274 | 1,807,123 | -0.01(-0.30%) |
Apr 23, 2008 | 3.287 | 3.346 | 3.251 | 3.283 | 5,918,139 | +0.00(+0.00%) |
Apr 22, 2008 | 3.301 | 3.344 | 3.277 | 3.283 | 1,989,794 | -0.05(-1.37%) |
Apr 21, 2008 | 3.305 | 3.383 | 3.252 | 3.329 | 2,884,625 | +0.00(+0.15%) |
Apr 18, 2008 | 3.342 | 3.413 | 3.277 | 3.324 | 5,379,441 | -0.01(-0.29%) |
Apr 17, 2008 | 3.306 | 3.339 | 3.293 | 3.334 | 1,133,871 | +0.03(+0.94%) |
Apr 16, 2008 | 3.264 | 3.342 | 3.261 | 3.303 | 3,235,293 | +0.04(+1.20%) |
Apr 15, 2008 | 3.154 | 3.264 | 3.154 | 3.264 | 4,470,237 | +0.12(+3.79%) |
Apr 14, 2008 | 3.136 | 3.184 | 3.104 | 3.145 | 1,469,298 | -0.01(-0.21%) |
Apr 11, 2008 | 3.138 | 3.213 | 3.122 | 3.151 | 2,082,301 | +0.00(+0.10%) |
Apr 10, 2008 | 3.120 | 3.185 | 3.100 | 3.148 | 979,585 | +0.01(+0.47%) |
Apr 09, 2008 | 3.146 | 3.195 | 3.109 | 3.133 | 2,207,609 | -0.03(-0.93%) |
Apr 08, 2008 | 3.262 | 3.262 | 3.138 | 3.163 | 3,726,566 | -0.10(-3.06%) |
Apr 07, 2008 | 3.234 | 3.262 | 3.192 | 3.262 | 3,332,028 | +0.10(+3.05%) |
Apr 04, 2008 | 3.167 | 3.230 | 3.135 | 3.166 | 1,380,554 | -0.01(-0.46%) |
Apr 03, 2008 | 3.172 | 3.210 | 3.105 | 3.180 | 1,721,836 | +0.01(+0.36%) |
Apr 02, 2008 | 3.171 | 3.210 | 3.127 | 3.169 | 3,515,273 | -0.01(-0.31%) |
Apr 01, 2008 | 3.184 | 3.220 | 3.118 | 3.179 | 3,142,963 | +0.04(+1.25%) |
Mar 31, 2008 | 3.092 | 3.146 | 3.078 | 3.140 | 2,625,288 | +0.05(+1.53%) |
Mar 28, 2008 | 3.061 | 3.138 | 3.048 | 3.092 | 6,495,140 | +0.04(+1.23%) |
Mar 27, 2008 | 3.009 | 3.081 | 2.996 | 3.055 | 5,143,991 | +0.05(+1.74%) |
Mar 26, 2008 | 3.012 | 3.078 | 2.979 | 3.002 | 14,261,214 | +0.03(+1.16%) |
Mar 25, 2008 | 2.873 | 3.002 | 2.862 | 2.968 | 5,683,999 | +0.09(+3.01%) |
Mar 24, 2008 | 2.860 | 3.004 | 2.847 | 2.881 | 7,408,847 | +0.06(+2.26%) |
Mar 21, 2008 | 2.653 | 2.836 | 2.653 | 2.818 | 8,883,542 | +0.00(+0.00%) |
Mar 20, 2008 | 2.653 | 2.836 | 2.653 | 2.818 | 8,883,542 | +0.16(+6.09%) |
Mar 19, 2008 | 3.064 | 3.064 | 2.656 | 2.656 | 22,957,184 | -0.42(-13.56%) |
Mar 18, 2008 | 3.053 | 3.128 | 2.970 | 3.073 | 11,487,207 | +0.04(+1.35%) |
Mar 17, 2008 | 3.272 | 3.274 | 2.968 | 3.032 | 17,053,846 | -0.27(-8.08%) |
Mar 14, 2008 | 3.311 | 3.349 | 3.247 | 3.298 | 3,319,001 | -0.01(-0.30%) |
Mar 13, 2008 | 3.301 | 3.346 | 3.238 | 3.308 | 4,580,513 | -0.03(-0.98%) |
Mar 12, 2008 | 3.321 | 3.408 | 3.314 | 3.341 | 4,471,767 | -0.01(-0.24%) |
Mar 11, 2008 | 3.349 | 3.429 | 3.288 | 3.349 | 3,164,764 | +0.05(+1.64%) |
Mar 10, 2008 | 3.350 | 3.409 | 3.254 | 3.295 | 5,759,050 | -0.08(-2.47%) |
Mar 07, 2008 | 3.375 | 3.466 | 3.323 | 3.378 | 5,782,233 | -0.04(-1.10%) |
Mar 06, 2008 | 3.292 | 3.491 | 3.269 | 3.416 | 5,506,089 | +0.03(+0.97%) |
Mar 05, 2008 | 3.484 | 3.506 | 3.383 | 3.383 | 7,396,297 | -0.05(-1.48%) |
Mar 04, 2008 | 3.514 | 3.532 | 3.368 | 3.434 | 7,342,142 | -0.07(-2.10%) |
Mar 03, 2008 | 3.498 | 3.569 | 3.450 | 3.507 | 7,987,126 | +0.00(+0.05%) |
Feb 29, 2008 | 3.440 | 3.550 | 3.434 | 3.506 | 8,485,956 | +0.07(+1.90%) |
Feb 28, 2008 | 3.432 | 3.475 | 3.388 | 3.440 | 6,254,918 | -0.01(-0.38%) |
Feb 27, 2008 | 3.427 | 3.512 | 3.380 | 3.453 | 17,653,914 | +0.05(+1.34%) |
Feb 26, 2008 | 3.370 | 3.444 | 3.355 | 3.408 | 3,844,808 | +0.04(+1.16%) |
Feb 25, 2008 | 3.414 | 3.432 | 3.352 | 3.368 | 4,935,751 | -0.03(-0.96%) |
Feb 22, 2008 | 3.360 | 3.414 | 3.326 | 3.401 | 3,918,488 | -0.01(-0.29%) |
Feb 21, 2008 | 3.297 | 3.462 | 3.292 | 3.411 | 37,003,232 | +0.32(+10.42%) |
Feb 20, 2008 | 3.040 | 3.097 | 2.965 | 3.089 | 8,552,581 | +0.04(+1.18%) |
Feb 19, 2008 | 2.893 | 3.094 | 2.893 | 3.053 | 13,876,135 | +0.18(+6.14%) |
Feb 18, 2008 | 2.860 | 2.892 | 2.780 | 2.876 | 5,990,859 | +0.00(+0.00%) |
Feb 15, 2008 | 2.860 | 2.892 | 2.780 | 2.876 | 5,990,859 | +0.00(+0.17%) |
Feb 14, 2008 | 2.898 | 2.914 | 2.845 | 2.872 | 6,193,518 | +0.01(+0.51%) |
Feb 13, 2008 | 2.824 | 2.891 | 2.818 | 2.857 | 3,047,287 | +0.05(+1.92%) |
Feb 12, 2008 | 2.893 | 2.934 | 2.788 | 2.803 | 5,281,678 | -0.08(-2.94%) |
Feb 11, 2008 | 2.876 | 2.922 | 2.805 | 2.888 | 3,651,479 | +0.01(+0.40%) |
Feb 08, 2008 | 2.818 | 2.888 | 2.793 | 2.876 | 3,543,865 | +0.08(+2.68%) |
Feb 07, 2008 | 2.769 | 2.832 | 2.734 | 2.801 | 3,694,370 | -0.01(-0.46%) |
Feb 06, 2008 | 2.908 | 2.971 | 2.765 | 2.814 | 5,202,510 | -0.05(-1.60%) |
Feb 05, 2008 | 2.893 | 2.939 | 2.819 | 2.860 | 4,752,371 | -0.08(-2.67%) |
Feb 04, 2008 | 2.988 | 3.022 | 2.924 | 2.939 | 5,157,850 | -0.03(-1.10%) |
Feb 01, 2008 | 2.984 | 3.014 | 2.937 | 2.971 | 5,532,681 | +0.02(+0.61%) |
Jan 31, 2008 | 2.829 | 2.988 | 2.829 | 2.953 | 6,624,395 | +0.07(+2.50%) |
Jan 30, 2008 | 2.947 | 2.961 | 2.847 | 2.881 | 7,115,974 | -0.06(-2.16%) |
Jan 29, 2008 | 3.001 | 3.035 | 2.911 | 2.945 | 4,272,056 | -0.05(-1.74%) |
Jan 28, 2008 | 3.028 | 3.028 | 2.950 | 2.997 | 9,690,014 | -0.04(-1.45%) |
Jan 25, 2008 | 3.046 | 3.112 | 3.022 | 3.042 | 5,692,217 | +0.01(+0.43%) |
Jan 24, 2008 | 2.893 | 3.102 | 2.860 | 3.028 | 8,944,764 | +0.09(+3.00%) |
Jan 23, 2008 | 2.912 | 2.978 | 2.775 | 2.940 | 21,160,898 | -0.03(-1.15%) |
Jan 22, 2008 | 2.860 | 2.983 | 2.788 | 2.975 | 9,535,703 | -0.08(-2.73%) |
Jan 21, 2008 | 3.076 | 3.127 | 3.015 | 3.058 | 3,980,279 | +0.00(+0.00%) |
Jan 18, 2008 | 3.076 | 3.127 | 3.015 | 3.058 | 3,980,279 | -0.02(-0.53%) |
Jan 17, 2008 | 3.089 | 3.171 | 3.051 | 3.074 | 5,113,044 | -0.01(-0.37%) |
Jan 16, 2008 | 3.086 | 3.202 | 3.040 | 3.086 | 6,426,918 | -0.05(-1.62%) |
Jan 15, 2008 | 3.164 | 3.182 | 3.066 | 3.136 | 9,479,926 | -0.04(-1.39%) |
Jan 14, 2008 | 3.138 | 3.208 | 3.138 | 3.180 | 6,101,281 | +0.05(+1.67%) |
Jan 11, 2008 | 3.113 | 3.203 | 3.087 | 3.128 | 5,973,512 | -0.02(-0.62%) |
Jan 10, 2008 | 3.089 | 3.200 | 3.089 | 3.148 | 5,405,053 | +0.06(+1.90%) |
Jan 09, 2008 | 3.153 | 3.174 | 3.048 | 3.089 | 6,745,200 | -0.01(-0.32%) |
Jan 08, 2008 | 3.092 | 3.164 | 3.074 | 3.099 | 2,295,772 | -0.01(-0.21%) |
Jan 07, 2008 | 3.078 | 3.122 | 3.068 | 3.105 | 3,008,777 | +0.00(+0.16%) |
Jan 04, 2008 | 3.112 | 3.149 | 3.068 | 3.100 | 5,352,770 | -0.03(-0.99%) |
Jan 03, 2008 | 3.061 | 3.185 | 3.058 | 3.131 | 6,190,251 | +0.07(+2.40%) |
Jan 02, 2008 | 3.105 | 3.162 | 3.038 | 3.058 | 5,165,810 | -0.04(-1.32%) |