Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.784 | 1.854 | 1.774 | 1.799 | 0 | -0.03(-1.57%) |
Feb 26, 2009 | 1.853 | 1.857 | 1.783 | 1.827 | 7,113,160 | +0.04(+2.24%) |
Feb 25, 2009 | 1.827 | 1.840 | 1.748 | 1.788 | 3,982,560 | -0.05(-2.59%) |
Feb 24, 2009 | 1.746 | 1.863 | 1.650 | 1.835 | 7,939,000 | +0.07(+3.97%) |
Feb 23, 2009 | 1.875 | 1.905 | 1.760 | 1.765 | 5,641,128 | -0.08(-4.27%) |
Feb 20, 2009 | 1.910 | 1.950 | 1.815 | 1.844 | 9,958,576 | -0.10(-5.14%) |
Feb 19, 2009 | 1.924 | 2.038 | 1.894 | 1.944 | 5,494,360 | +0.02(+0.78%) |
Feb 18, 2009 | 1.939 | 2.006 | 1.879 | 1.929 | 5,317,520 | -0.01(-0.71%) |
Feb 17, 2009 | 1.900 | 1.970 | 1.861 | 1.942 | 7,068,184 | -0.04(-1.77%) |
Feb 13, 2009 | 2.076 | 2.076 | 1.946 | 1.978 | 4,550,856 | -0.09(-4.24%) |
Feb 12, 2009 | 2.054 | 2.076 | 1.998 | 2.065 | 5,176,168 | +0.01(+0.49%) |
Feb 11, 2009 | 2.072 | 2.143 | 1.969 | 2.055 | 7,520,296 | +0.00(+0.00%) |
Feb 10, 2009 | 2.189 | 2.211 | 2.044 | 2.055 | 9,005,496 | -0.14(-6.48%) |
Feb 09, 2009 | 2.275 | 2.289 | 2.192 | 2.197 | 5,381,368 | -0.08(-3.41%) |
Feb 06, 2009 | 2.192 | 2.333 | 2.192 | 2.275 | 9,749,816 | +0.09(+4.12%) |
Feb 05, 2009 | 2.126 | 2.194 | 2.081 | 2.185 | 6,623,744 | +0.06(+2.64%) |
Feb 04, 2009 | 2.166 | 2.188 | 2.112 | 2.129 | 6,628,384 | -0.04(-1.90%) |
Feb 03, 2009 | 2.110 | 2.188 | 2.064 | 2.170 | 8,515,688 | +0.07(+3.39%) |
Feb 02, 2009 | 2.280 | 2.303 | 2.072 | 2.099 | 13,183,304 | -0.21(-9.24%) |
Jan 30, 2009 | 2.269 | 2.357 | 2.194 | 2.312 | 0 | -0.06(-2.63%) |
Jan 29, 2009 | 2.380 | 2.519 | 2.304 | 2.375 | 10,273,232 | -0.06(-2.26%) |
Jan 28, 2009 | 2.384 | 2.447 | 2.322 | 2.430 | 8,794,000 | +0.09(+3.79%) |
Jan 27, 2009 | 2.390 | 2.425 | 2.335 | 2.341 | 3,684,848 | -0.04(-1.68%) |
Jan 26, 2009 | 2.450 | 2.494 | 2.317 | 2.381 | 3,454,648 | +0.04(+1.49%) |
Jan 23, 2009 | 2.348 | 2.438 | 2.314 | 2.346 | 3,649,592 | -0.08(-3.10%) |
Jan 22, 2009 | 2.444 | 2.451 | 2.264 | 2.421 | 8,564,904 | -0.04(-1.48%) |
Jan 21, 2009 | 2.406 | 2.481 | 2.325 | 2.458 | 6,990,152 | +0.08(+3.58%) |
Jan 20, 2009 | 2.482 | 2.549 | 2.351 | 2.373 | 5,892,352 | -0.12(-4.96%) |
Jan 16, 2009 | 2.469 | 2.531 | 2.401 | 2.496 | 5,519,312 | +0.03(+1.11%) |
Jan 15, 2009 | 2.425 | 2.480 | 2.349 | 2.469 | 8,657,688 | +0.04(+1.80%) |
Jan 14, 2009 | 2.295 | 2.474 | 2.281 | 2.425 | 29,732,536 | -0.37(-13.08%) |
Jan 13, 2009 | 2.824 | 2.971 | 2.763 | 2.790 | 4,616,992 | -0.11(-3.83%) |
Jan 12, 2009 | 3.149 | 3.149 | 2.873 | 2.901 | 3,017,352 | -0.10(-3.29%) |
Jan 09, 2009 | 3.125 | 3.144 | 2.975 | 3.000 | 3,108,760 | -0.13(-4.23%) |
Jan 08, 2009 | 3.125 | 3.150 | 3.000 | 3.132 | 2,787,696 | -0.02(-0.67%) |
Jan 07, 2009 | 3.200 | 3.225 | 3.060 | 3.154 | 4,243,432 | -0.11(-3.48%) |
Jan 06, 2009 | 3.211 | 3.310 | 3.141 | 3.268 | 3,218,440 | +0.05(+1.48%) |
Jan 05, 2009 | 3.249 | 3.250 | 3.056 | 3.220 | 4,266,016 | +0.08(+2.67%) |
Jan 02, 2009 | 3.009 | 3.211 | 3.001 | 3.136 | 0 | +0.16(+5.24%) |
Jan 01, 2009 | 2.926 | 3.062 | 2.906 | 2.980 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.926 | 3.062 | 2.906 | 2.980 | 4,934,584 | +0.05(+1.62%) |
Dec 30, 2008 | 2.826 | 2.951 | 2.794 | 2.933 | 5,532,504 | +0.12(+4.36%) |
Dec 29, 2008 | 2.844 | 2.961 | 2.759 | 2.810 | 5,998,584 | -0.03(-1.06%) |
Dec 26, 2008 | 2.893 | 2.993 | 2.776 | 2.840 | 3,352,888 | -0.04(-1.30%) |
Dec 24, 2008 | 2.902 | 2.911 | 2.845 | 2.877 | 1,407,024 | +0.00(+0.00%) |
Dec 23, 2008 | 3.004 | 3.010 | 2.828 | 2.877 | 4,723,448 | -0.12(-3.84%) |
Dec 22, 2008 | 3.119 | 3.131 | 2.921 | 2.993 | 5,055,064 | -0.12(-3.78%) |
Dec 19, 2008 | 3.062 | 3.260 | 3.013 | 3.110 | 7,280,992 | +0.08(+2.51%) |
Dec 18, 2008 | 3.078 | 3.175 | 3.000 | 3.034 | 5,988,072 | -0.03(-1.02%) |
Dec 17, 2008 | 3.040 | 3.125 | 2.888 | 3.065 | 9,173,984 | -0.01(-0.24%) |
Dec 16, 2008 | 3.101 | 3.178 | 2.980 | 3.072 | 8,136,280 | +0.03(+0.90%) |
Dec 15, 2008 | 3.256 | 3.256 | 2.853 | 3.045 | 8,920,240 | -0.20(-6.24%) |
Dec 12, 2008 | 3.000 | 3.349 | 2.962 | 3.248 | 6,419,936 | +0.08(+2.44%) |
Dec 11, 2008 | 3.408 | 3.491 | 3.170 | 3.170 | 7,323,920 | -0.26(-7.65%) |
Dec 10, 2008 | 3.433 | 3.585 | 3.373 | 3.433 | 5,325,528 | -0.04(-1.12%) |
Dec 09, 2008 | 3.414 | 3.675 | 3.375 | 3.471 | 10,184,784 | +0.05(+1.35%) |
Dec 08, 2008 | 3.312 | 3.425 | 3.125 | 3.425 | 9,472,696 | +0.15(+4.50%) |
Dec 05, 2008 | 3.095 | 3.281 | 2.862 | 3.277 | 9,938,448 | +0.24(+7.81%) |
Dec 04, 2008 | 2.914 | 3.178 | 2.875 | 3.040 | 5,850,896 | +0.06(+1.97%) |
Dec 03, 2008 | 2.854 | 3.010 | 2.691 | 2.981 | 5,652,840 | +0.21(+7.72%) |
Dec 02, 2008 | 2.585 | 2.895 | 2.567 | 2.768 | 8,495,928 | +0.20(+7.79%) |
Dec 01, 2008 | 2.796 | 2.857 | 2.559 | 2.567 | 6,000,960 | -0.31(-10.66%) |
Nov 28, 2008 | 2.860 | 2.897 | 2.710 | 2.874 | 3,839,984 | -0.02(-0.82%) |
Nov 26, 2008 | 2.748 | 2.916 | 2.631 | 2.897 | 5,251,624 | +0.19(+7.17%) |
Nov 25, 2008 | 2.728 | 2.749 | 2.513 | 2.704 | 4,745,512 | +0.00(+0.09%) |
Nov 24, 2008 | 2.524 | 2.800 | 2.416 | 2.701 | 6,330,664 | +0.20(+7.94%) |
Nov 21, 2008 | 2.374 | 2.536 | 2.143 | 2.502 | 7,758,568 | +0.23(+10.00%) |
Nov 20, 2008 | 2.154 | 2.494 | 2.132 | 2.275 | 8,632,264 | +0.08(+3.70%) |
Nov 19, 2008 | 2.370 | 2.395 | 2.125 | 2.194 | 10,039,848 | -0.15(-6.60%) |
Nov 18, 2008 | 2.569 | 2.618 | 2.257 | 2.349 | 10,502,816 | -0.21(-8.25%) |
Nov 17, 2008 | 2.831 | 3.050 | 2.551 | 2.560 | 5,401,000 | -0.31(-10.72%) |
Nov 14, 2008 | 3.035 | 3.035 | 2.615 | 2.868 | 6,179,440 | -0.22(-7.01%) |
Nov 13, 2008 | 2.680 | 3.116 | 2.564 | 3.084 | 7,506,776 | +0.43(+16.26%) |
Nov 12, 2008 | 3.025 | 3.060 | 2.598 | 2.652 | 7,266,760 | -0.47(-14.92%) |
Nov 11, 2008 | 3.033 | 3.209 | 2.945 | 3.118 | 8,991,552 | +0.04(+1.18%) |
Nov 10, 2008 | 3.321 | 3.321 | 2.931 | 3.081 | 5,776,368 | -0.14(-4.27%) |
Nov 07, 2008 | 3.081 | 3.288 | 3.000 | 3.219 | 4,766,776 | +0.17(+5.40%) |
Nov 06, 2008 | 3.256 | 3.351 | 3.031 | 3.054 | 5,419,544 | -0.22(-6.72%) |
Nov 05, 2008 | 3.225 | 3.436 | 3.164 | 3.274 | 5,488,744 | +0.03(+0.77%) |
Nov 04, 2008 | 3.171 | 3.311 | 3.062 | 3.249 | 4,265,680 | +0.14(+4.55%) |
Nov 03, 2008 | 3.250 | 3.250 | 3.013 | 3.107 | 5,390,752 | -0.14(-4.38%) |
Oct 31, 2008 | 2.830 | 3.250 | 2.825 | 3.250 | 7,347,000 | +0.43(+15.30%) |
Oct 30, 2008 | 2.876 | 2.991 | 2.754 | 2.819 | 6,089,976 | +0.05(+1.76%) |
Oct 29, 2008 | 2.845 | 2.905 | 2.689 | 2.770 | 11,519,304 | -0.09(-3.15%) |
Oct 28, 2008 | 2.712 | 2.935 | 2.451 | 2.860 | 25,819,480 | +0.60(+26.34%) |
Oct 27, 2008 | 2.203 | 2.349 | 2.188 | 2.264 | 5,594,408 | +0.00(+0.06%) |
Oct 24, 2008 | 2.166 | 2.342 | 2.006 | 2.263 | 8,979,400 | -0.04(-1.79%) |
Oct 23, 2008 | 2.581 | 2.644 | 2.211 | 2.304 | 15,470,968 | -0.25(-9.75%) |
Oct 22, 2008 | 2.811 | 2.811 | 2.509 | 2.553 | 8,753,016 | -0.30(-10.48%) |
Oct 21, 2008 | 3.086 | 3.086 | 2.814 | 2.851 | 9,818,224 | -0.16(-5.31%) |
Oct 20, 2008 | 3.221 | 3.253 | 2.894 | 3.011 | 8,695,808 | -0.16(-5.01%) |
Oct 17, 2008 | 3.353 | 3.353 | 3.069 | 3.170 | 9,313,864 | -0.06(-1.90%) |
Oct 16, 2008 | 3.143 | 3.292 | 2.875 | 3.231 | 9,346,008 | +0.17(+5.47%) |
Oct 15, 2008 | 3.516 | 3.516 | 3.005 | 3.064 | 8,876,584 | -0.31(-9.22%) |
Oct 14, 2008 | 3.840 | 3.840 | 3.281 | 3.375 | 9,153,568 | -0.29(-7.85%) |
Oct 13, 2008 | 3.686 | 3.749 | 3.439 | 3.663 | 8,433,896 | +0.13(+3.72%) |
Oct 10, 2008 | 3.179 | 3.531 | 2.981 | 3.531 | 12,840,128 | +0.22(+6.60%) |
Oct 09, 2008 | 3.625 | 3.625 | 3.237 | 3.312 | 6,995,056 | -0.10(-3.07%) |
Oct 08, 2008 | 3.154 | 3.646 | 3.131 | 3.417 | 11,861,608 | +0.08(+2.55%) |
Oct 07, 2008 | 3.636 | 3.694 | 3.331 | 3.333 | 11,687,624 | -0.31(-8.45%) |
Oct 06, 2008 | 3.270 | 3.666 | 3.131 | 3.640 | 10,269,536 | +0.26(+7.81%) |
Oct 03, 2008 | 3.812 | 3.814 | 3.275 | 3.376 | 9,004,736 | -0.28(-7.75%) |
Oct 02, 2008 | 3.880 | 3.938 | 3.600 | 3.660 | 6,521,288 | -0.25(-6.45%) |
Oct 01, 2008 | 3.947 | 3.993 | 3.834 | 3.913 | 4,798,600 | -0.06(-1.45%) |
Sep 30, 2008 | 3.961 | 4.105 | 3.850 | 3.970 | 6,601,920 | +0.12(+3.05%) |
Sep 29, 2008 | 4.157 | 4.374 | 3.759 | 3.853 | 10,998,656 | -0.40(-9.35%) |
Sep 26, 2008 | 4.190 | 4.310 | 4.164 | 4.250 | 0 | -0.00(-0.12%) |
Sep 25, 2008 | 4.492 | 4.492 | 4.169 | 4.255 | 6,134,688 | -0.04(-0.82%) |
Sep 24, 2008 | 4.559 | 4.559 | 4.210 | 4.290 | 7,544,520 | -0.14(-3.16%) |
Sep 23, 2008 | 4.550 | 4.641 | 4.312 | 4.430 | 9,432,720 | -0.13(-2.85%) |
Sep 22, 2008 | 4.875 | 4.969 | 4.487 | 4.560 | 5,485,968 | -0.34(-7.01%) |
Sep 19, 2008 | 5.401 | 5.440 | 4.838 | 4.904 | 0 | +0.02(+0.33%) |
Sep 18, 2008 | 4.610 | 4.964 | 4.519 | 4.888 | 19,477,520 | +0.31(+6.86%) |
Sep 17, 2008 | 4.350 | 4.668 | 4.282 | 4.574 | 17,132,912 | +0.17(+3.83%) |
Sep 16, 2008 | 4.109 | 4.451 | 4.060 | 4.405 | 9,896,432 | +0.23(+5.48%) |
Sep 15, 2008 | 4.093 | 4.375 | 4.039 | 4.176 | 7,228,080 | -0.17(-3.83%) |
Sep 12, 2008 | 4.286 | 4.438 | 4.259 | 4.343 | 6,468,680 | -0.02(-0.43%) |
Sep 11, 2008 | 4.409 | 4.409 | 4.202 | 4.361 | 7,641,872 | -0.05(-1.08%) |
Sep 10, 2008 | 4.492 | 4.500 | 4.281 | 4.409 | 6,363,896 | -0.05(-1.15%) |
Sep 09, 2008 | 4.482 | 4.591 | 4.380 | 4.460 | 7,258,528 | -0.02(-0.47%) |
Sep 08, 2008 | 4.490 | 4.554 | 4.388 | 4.481 | 8,749,392 | +0.17(+3.88%) |
Sep 05, 2008 | 4.251 | 4.338 | 4.064 | 4.314 | 0 | +0.02(+0.50%) |
Sep 04, 2008 | 4.470 | 4.527 | 4.234 | 4.293 | 6,160,616 | -0.25(-5.61%) |
Sep 03, 2008 | 4.410 | 4.562 | 4.344 | 4.548 | 6,734,992 | +0.14(+3.26%) |
Sep 02, 2008 | 4.311 | 4.436 | 4.250 | 4.404 | 9,701,888 | +0.19(+4.51%) |
Aug 29, 2008 | 4.183 | 4.331 | 4.147 | 4.214 | 4,972,944 | -0.01(-0.30%) |
Aug 28, 2008 | 4.077 | 4.231 | 4.062 | 4.226 | 4,612,456 | +0.18(+4.42%) |
Aug 27, 2008 | 3.877 | 4.114 | 3.877 | 4.048 | 8,588,104 | +0.14(+3.52%) |
Aug 26, 2008 | 4.061 | 4.061 | 3.831 | 3.910 | 4,432,912 | -0.08(-2.01%) |
Aug 25, 2008 | 4.119 | 4.166 | 3.930 | 3.990 | 5,125,208 | -0.18(-4.26%) |
Aug 22, 2008 | 4.218 | 4.225 | 4.081 | 4.168 | 4,656,080 | +0.09(+2.24%) |
Aug 21, 2008 | 4.029 | 4.196 | 3.956 | 4.076 | 7,168,920 | +0.04(+1.08%) |
Aug 20, 2008 | 4.117 | 4.135 | 3.920 | 4.032 | 4,637,528 | -0.02(-0.37%) |
Aug 19, 2008 | 4.075 | 4.075 | 3.910 | 4.048 | 6,550,304 | -0.09(-2.09%) |
Aug 18, 2008 | 4.090 | 4.237 | 4.019 | 4.134 | 5,562,312 | +0.03(+0.61%) |
Aug 15, 2008 | 4.156 | 4.223 | 4.051 | 4.109 | 0 | -0.04(-1.02%) |
Aug 14, 2008 | 4.199 | 4.298 | 4.106 | 4.151 | 7,818,384 | -0.07(-1.60%) |
Aug 13, 2008 | 4.399 | 4.399 | 4.024 | 4.219 | 9,086,464 | -0.09(-2.09%) |
Aug 12, 2008 | 4.499 | 4.500 | 4.281 | 4.309 | 5,430,184 | -0.13(-2.98%) |
Aug 11, 2008 | 4.451 | 4.575 | 4.313 | 4.441 | 8,972,392 | +0.12(+2.69%) |
Aug 08, 2008 | 4.089 | 4.562 | 4.089 | 4.325 | 11,046,736 | +0.21(+5.14%) |
Aug 07, 2008 | 4.098 | 4.269 | 4.022 | 4.114 | 8,913,536 | -0.00(-0.03%) |
Aug 06, 2008 | 4.274 | 4.274 | 3.956 | 4.115 | 7,571,152 | -0.11(-2.66%) |
Aug 05, 2008 | 3.902 | 4.276 | 3.902 | 4.228 | 14,171,448 | +0.32(+8.19%) |
Aug 04, 2008 | 3.781 | 3.938 | 3.710 | 3.908 | 8,769,336 | +0.11(+2.83%) |
Aug 01, 2008 | 3.730 | 3.874 | 3.601 | 3.800 | 5,509,936 | +0.16(+4.29%) |
Jul 31, 2008 | 3.674 | 3.877 | 3.590 | 3.644 | 7,956,296 | -0.15(-3.95%) |
Jul 30, 2008 | 3.567 | 3.934 | 3.566 | 3.794 | 15,271,936 | +0.24(+6.87%) |
Jul 29, 2008 | 3.550 | 3.697 | 3.405 | 3.550 | 19,607,720 | +0.22(+6.65%) |
Jul 28, 2008 | 3.624 | 3.624 | 3.250 | 3.329 | 14,610,136 | -0.18(-5.16%) |
Jul 25, 2008 | 3.740 | 3.740 | 3.475 | 3.510 | 8,951,928 | -0.11(-2.94%) |
Jul 24, 2008 | 3.812 | 3.812 | 3.565 | 3.616 | 6,655,416 | -0.21(-5.40%) |
Jul 23, 2008 | 3.754 | 4.030 | 3.719 | 3.822 | 14,646,528 | +0.04(+1.16%) |
Jul 22, 2008 | 3.439 | 3.788 | 3.283 | 3.779 | 10,598,632 | +0.36(+10.49%) |
Jul 21, 2008 | 3.529 | 3.569 | 3.385 | 3.420 | 6,249,568 | -0.09(-2.60%) |
Jul 18, 2008 | 3.526 | 3.683 | 3.446 | 3.511 | 11,173,904 | -0.03(-0.88%) |
Jul 17, 2008 | 3.376 | 3.558 | 3.302 | 3.542 | 8,010,464 | +0.16(+4.81%) |
Jul 16, 2008 | 3.178 | 3.436 | 3.064 | 3.380 | 10,810,784 | +0.21(+6.50%) |
Jul 15, 2008 | 3.248 | 3.254 | 2.938 | 3.174 | 10,294,984 | +0.02(+0.63%) |
Jul 14, 2008 | 3.231 | 3.271 | 3.125 | 3.154 | 8,359,648 | -0.02(-0.67%) |
Jul 11, 2008 | 3.185 | 3.217 | 3.069 | 3.175 | 11,621,072 | -0.05(-1.40%) |
Jul 10, 2008 | 3.445 | 3.521 | 3.144 | 3.220 | 12,546,336 | -0.25(-7.10%) |
Jul 09, 2008 | 3.485 | 3.625 | 3.396 | 3.466 | 12,171,888 | -0.03(-0.75%) |
Jul 08, 2008 | 3.249 | 3.493 | 3.106 | 3.493 | 11,504,800 | +0.38(+12.03%) |
Jul 07, 2008 | 3.249 | 3.249 | 3.031 | 3.118 | 6,866,800 | -0.01(-0.32%) |
Jul 04, 2008 | 3.239 | 3.306 | 3.125 | 3.127 | 5,139,848 | +0.00(+0.00%) |
Jul 03, 2008 | 3.239 | 3.306 | 3.125 | 3.127 | 5,139,848 | -0.10(-3.02%) |
Jul 02, 2008 | 3.317 | 3.419 | 3.212 | 3.225 | 10,239,432 | +0.01(+0.19%) |
Jul 01, 2008 | 3.164 | 3.281 | 3.062 | 3.219 | 13,953,080 | +0.01(+0.43%) |
Jun 30, 2008 | 3.280 | 3.301 | 3.156 | 3.205 | 10,320,576 | -0.05(-1.69%) |
Jun 27, 2008 | 3.350 | 3.482 | 3.259 | 3.260 | 12,873,320 | -0.09(-2.72%) |
Jun 26, 2008 | 3.462 | 3.462 | 3.290 | 3.351 | 8,499,536 | -0.15(-4.35%) |
Jun 25, 2008 | 3.425 | 3.579 | 3.425 | 3.504 | 9,116,408 | +0.12(+3.43%) |
Jun 24, 2008 | 3.475 | 3.566 | 3.388 | 3.388 | 11,657,448 | -0.09(-2.55%) |
Jun 23, 2008 | 3.623 | 3.625 | 3.464 | 3.476 | 6,692,736 | -0.05(-1.31%) |
Jun 20, 2008 | 3.655 | 3.685 | 3.500 | 3.522 | 12,585,976 | -0.13(-3.63%) |
Jun 19, 2008 | 3.837 | 3.837 | 3.605 | 3.655 | 18,406,344 | -0.16(-4.16%) |
Jun 18, 2008 | 3.995 | 4.025 | 3.810 | 3.814 | 6,632,448 | -0.21(-5.19%) |
Jun 17, 2008 | 4.081 | 4.081 | 3.959 | 4.022 | 5,341,840 | -0.04(-0.92%) |
Jun 16, 2008 | 3.969 | 4.114 | 3.920 | 4.060 | 7,245,184 | +0.09(+2.30%) |
Jun 13, 2008 | 4.022 | 4.074 | 3.881 | 3.969 | 6,721,000 | -0.02(-0.44%) |
Jun 12, 2008 | 4.072 | 4.210 | 3.915 | 3.986 | 7,998,296 | -0.08(-2.06%) |
Jun 11, 2008 | 4.205 | 4.296 | 4.055 | 4.070 | 5,391,464 | -0.22(-5.13%) |
Jun 10, 2008 | 4.255 | 4.395 | 4.067 | 4.290 | 12,326,928 | +0.12(+2.88%) |
Jun 09, 2008 | 4.260 | 4.260 | 4.094 | 4.170 | 6,962,592 | +0.03(+0.69%) |
Jun 06, 2008 | 4.263 | 4.293 | 4.119 | 4.141 | 9,457,800 | -0.12(-2.79%) |
Jun 05, 2008 | 4.290 | 4.514 | 4.247 | 4.260 | 16,976,320 | -0.03(-0.67%) |
Jun 04, 2008 | 4.309 | 4.345 | 4.253 | 4.289 | 7,504,248 | -0.01(-0.15%) |
Jun 03, 2008 | 4.372 | 4.372 | 4.250 | 4.295 | 10,789,240 | -0.05(-1.18%) |
Jun 02, 2008 | 4.500 | 4.503 | 4.281 | 4.346 | 8,829,216 | -0.13(-2.88%) |
May 30, 2008 | 4.518 | 4.548 | 4.386 | 4.475 | 9,053,120 | +0.10(+2.34%) |
May 29, 2008 | 4.314 | 4.486 | 4.195 | 4.372 | 9,438,560 | +0.10(+2.28%) |
May 28, 2008 | 4.249 | 4.299 | 4.165 | 4.275 | 6,831,536 | +0.06(+1.33%) |
May 27, 2008 | 4.365 | 4.365 | 4.201 | 4.219 | 4,770,408 | -0.05(-1.29%) |
May 26, 2008 | 4.336 | 4.336 | 4.066 | 4.274 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.336 | 4.336 | 4.066 | 4.274 | 10,921,984 | +0.06(+1.54%) |
May 22, 2008 | 4.499 | 4.543 | 4.184 | 4.209 | 20,209,784 | -0.39(-8.51%) |
May 21, 2008 | 4.749 | 4.750 | 4.470 | 4.600 | 10,754,496 | -0.11(-2.28%) |
May 20, 2008 | 4.586 | 4.707 | 4.543 | 4.707 | 6,683,008 | +0.11(+2.48%) |
May 19, 2008 | 4.599 | 4.826 | 4.550 | 4.594 | 13,137,480 | +0.03(+0.68%) |
May 16, 2008 | 4.567 | 4.634 | 4.500 | 4.562 | 9,500,600 | +0.01(+0.27%) |
May 15, 2008 | 4.326 | 4.569 | 4.326 | 4.550 | 51,786,336 | +0.22(+5.17%) |
May 14, 2008 | 4.336 | 4.419 | 4.286 | 4.326 | 18,474,712 | +0.20(+4.94%) |
May 13, 2008 | 4.250 | 4.294 | 4.121 | 4.122 | 9,139,384 | -0.16(-3.76%) |
May 12, 2008 | 4.279 | 4.319 | 4.244 | 4.284 | 3,105,080 | +0.01(+0.18%) |
May 09, 2008 | 4.312 | 4.312 | 4.237 | 4.276 | 2,911,848 | -0.04(-0.84%) |
May 08, 2008 | 4.374 | 4.375 | 4.232 | 4.312 | 6,552,768 | -0.03(-0.58%) |
May 07, 2008 | 4.397 | 4.405 | 4.321 | 4.338 | 6,151,080 | -0.04(-0.94%) |
May 06, 2008 | 4.310 | 4.420 | 4.100 | 4.379 | 6,674,280 | +0.16(+3.85%) |
May 05, 2008 | 4.420 | 4.424 | 4.125 | 4.216 | 12,557,976 | -0.11(-2.43%) |
May 02, 2008 | 4.465 | 4.468 | 4.287 | 4.321 | 7,525,232 | -0.02(-0.40%) |
May 01, 2008 | 4.230 | 4.393 | 4.143 | 4.339 | 8,675,048 | +0.17(+4.14%) |
Apr 30, 2008 | 4.265 | 4.438 | 4.151 | 4.166 | 14,070,312 | -0.16(-3.73%) |
Apr 29, 2008 | 4.317 | 4.609 | 4.186 | 4.327 | 38,225,936 | -0.50(-10.26%) |
Apr 28, 2008 | 4.626 | 4.862 | 4.611 | 4.822 | 15,353,120 | +0.20(+4.33%) |
Apr 25, 2008 | 4.441 | 4.704 | 4.362 | 4.622 | 10,644,368 | +0.21(+4.70%) |
Apr 24, 2008 | 4.311 | 4.485 | 4.238 | 4.415 | 11,904,536 | +0.17(+3.97%) |
Apr 23, 2008 | 4.546 | 4.546 | 4.204 | 4.246 | 12,501,624 | -0.23(-5.14%) |
Apr 22, 2008 | 4.591 | 4.594 | 4.414 | 4.476 | 9,434,616 | -0.03(-0.72%) |
Apr 21, 2008 | 4.374 | 4.680 | 4.287 | 4.509 | 15,057,800 | +0.22(+5.10%) |
Apr 18, 2008 | 4.249 | 4.350 | 4.171 | 4.290 | 12,362,472 | +0.11(+2.69%) |
Apr 17, 2008 | 4.034 | 4.206 | 4.006 | 4.178 | 5,907,376 | +0.13(+3.12%) |
Apr 16, 2008 | 4.340 | 4.340 | 4.032 | 4.051 | 14,981,976 | -0.14(-3.25%) |
Apr 15, 2008 | 4.383 | 4.434 | 4.114 | 4.188 | 13,692,912 | -0.17(-3.98%) |
Apr 14, 2008 | 4.497 | 4.530 | 4.305 | 4.361 | 7,527,448 | -0.07(-1.66%) |
Apr 11, 2008 | 4.624 | 4.719 | 4.402 | 4.435 | 9,572,712 | -0.07(-1.50%) |
Apr 10, 2008 | 4.444 | 4.558 | 4.405 | 4.503 | 3,275,576 | +0.05(+1.09%) |
Apr 09, 2008 | 4.556 | 4.716 | 4.400 | 4.454 | 8,152,584 | -0.15(-3.26%) |
Apr 08, 2008 | 4.511 | 4.664 | 4.474 | 4.604 | 5,905,248 | +0.06(+1.38%) |
Apr 07, 2008 | 4.593 | 4.593 | 4.438 | 4.541 | 7,882,184 | +0.13(+3.06%) |
Apr 04, 2008 | 4.513 | 4.519 | 4.379 | 4.406 | 11,300,080 | -0.13(-2.81%) |
Apr 03, 2008 | 4.513 | 4.565 | 4.459 | 4.534 | 4,974,968 | -0.00(-0.06%) |
Apr 02, 2008 | 4.731 | 4.772 | 4.506 | 4.536 | 10,657,336 | -0.09(-1.92%) |
Apr 01, 2008 | 4.594 | 4.732 | 4.594 | 4.625 | 8,069,584 | +0.05(+1.09%) |
Mar 31, 2008 | 4.594 | 4.646 | 4.466 | 4.575 | 12,424,800 | -0.01(-0.22%) |
Mar 28, 2008 | 4.709 | 4.764 | 4.561 | 4.585 | 3,668,400 | -0.12(-2.63%) |
Mar 27, 2008 | 4.736 | 4.857 | 4.691 | 4.709 | 2,789,536 | -0.06(-1.18%) |
Mar 26, 2008 | 4.798 | 4.879 | 4.716 | 4.765 | 4,630,400 | -0.11(-2.26%) |
Mar 25, 2008 | 4.896 | 4.994 | 4.750 | 4.875 | 11,742,880 | -0.03(-0.61%) |
Mar 24, 2008 | 4.679 | 4.933 | 4.679 | 4.905 | 12,083,680 | +0.23(+4.95%) |
Mar 21, 2008 | 4.769 | 4.987 | 4.574 | 4.674 | 15,805,560 | +0.00(+0.00%) |
Mar 20, 2008 | 4.769 | 4.987 | 4.574 | 4.674 | 15,804,760 | +0.16(+3.43%) |
Mar 19, 2008 | 4.466 | 4.673 | 4.466 | 4.519 | 14,921,840 | +0.08(+1.72%) |
Mar 18, 2008 | 4.379 | 4.686 | 4.379 | 4.442 | 21,545,848 | +0.17(+4.04%) |
Mar 17, 2008 | 4.122 | 4.459 | 4.072 | 4.270 | 10,789,816 | +0.02(+0.47%) |
Mar 14, 2008 | 4.471 | 4.474 | 4.192 | 4.250 | 7,931,600 | -0.17(-3.93%) |
Mar 13, 2008 | 4.216 | 4.434 | 4.111 | 4.424 | 7,041,560 | +0.17(+3.94%) |
Mar 12, 2008 | 4.250 | 4.481 | 4.197 | 4.256 | 12,916,776 | +0.01(+0.32%) |
Mar 11, 2008 | 4.268 | 4.500 | 4.105 | 4.242 | 16,434,816 | +0.12(+2.85%) |
Mar 10, 2008 | 4.336 | 4.405 | 4.077 | 4.125 | 9,686,280 | -0.17(-4.07%) |
Mar 07, 2008 | 4.366 | 4.561 | 4.156 | 4.300 | 10,699,496 | -0.11(-2.44%) |
Mar 06, 2008 | 4.562 | 4.562 | 4.375 | 4.407 | 6,823,872 | -0.18(-3.98%) |
Mar 05, 2008 | 4.519 | 4.683 | 4.501 | 4.590 | 7,562,944 | +0.05(+1.13%) |
Mar 04, 2008 | 4.594 | 4.714 | 4.480 | 4.539 | 13,182,800 | -0.10(-2.26%) |