Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.892 | 2.938 | 2.865 | 2.913 | 6,767,564 | +0.06(+2.09%) |
Mar 30, 2009 | 2.882 | 2.897 | 2.829 | 2.853 | 6,213,096 | -0.22(-7.08%) |
Mar 26, 2009 | 3.088 | 3.133 | 3.038 | 3.070 | 9,938,258 | -0.02(-0.49%) |
Mar 25, 2009 | 3.120 | 3.134 | 3.046 | 3.085 | 10,445,925 | +0.00(+0.00%) |
Mar 24, 2009 | 3.167 | 3.193 | 3.068 | 3.085 | 9,450,961 | -0.13(-3.97%) |
Mar 23, 2009 | 3.192 | 3.214 | 3.187 | 3.213 | 6,397,582 | +0.09(+2.92%) |
Mar 20, 2009 | 3.143 | 3.185 | 3.117 | 3.122 | 4,667,896 | -0.02(-0.71%) |
Mar 19, 2009 | 3.229 | 3.262 | 3.133 | 3.144 | 6,264,090 | -0.04(-1.18%) |
Mar 18, 2009 | 3.184 | 3.209 | 3.088 | 3.182 | 6,140,288 | -0.01(-0.19%) |
Mar 17, 2009 | 3.005 | 3.188 | 2.977 | 3.188 | 7,086,275 | +0.17(+5.56%) |
Mar 16, 2009 | 2.964 | 3.081 | 2.956 | 3.020 | 4,684,656 | +0.06(+1.98%) |
Mar 13, 2009 | 2.957 | 2.985 | 2.924 | 2.961 | 0 | +0.01(+0.17%) |
Mar 12, 2009 | 2.898 | 2.969 | 2.883 | 2.956 | 3,601,795 | +0.05(+1.67%) |
Mar 11, 2009 | 2.930 | 2.933 | 2.878 | 2.907 | 4,406,636 | -0.00(-0.07%) |
Mar 10, 2009 | 2.861 | 2.955 | 2.861 | 2.909 | 4,252,655 | +0.07(+2.57%) |
Mar 09, 2009 | 2.810 | 2.879 | 2.780 | 2.837 | 6,143,571 | -0.01(-0.46%) |
Mar 06, 2009 | 2.837 | 2.913 | 2.801 | 2.850 | 0 | +0.03(+1.18%) |
Mar 05, 2009 | 2.864 | 2.893 | 2.795 | 2.816 | 3,905,643 | -0.11(-3.83%) |
Mar 04, 2009 | 2.899 | 2.958 | 2.843 | 2.929 | 9,735,409 | +0.04(+1.44%) |
Mar 02, 2009 | 2.959 | 2.977 | 2.846 | 2.887 | 7,970,440 | -0.13(-4.16%) |
Feb 27, 2009 | 3.062 | 3.076 | 2.994 | 3.013 | 0 | -0.12(-3.90%) |
Feb 26, 2009 | 3.117 | 3.187 | 3.084 | 3.135 | 7,153,051 | +0.06(+1.84%) |
Feb 25, 2009 | 3.091 | 3.120 | 3.017 | 3.078 | 11,877,577 | -0.03(-0.88%) |
Feb 24, 2009 | 3.114 | 3.175 | 3.041 | 3.106 | 11,639,842 | -0.01(-0.20%) |
Feb 23, 2009 | 3.272 | 3.294 | 3.099 | 3.112 | 8,851,234 | -0.15(-4.50%) |
Feb 20, 2009 | 3.212 | 3.369 | 3.186 | 3.258 | 0 | -0.03(-1.01%) |
Feb 19, 2009 | 3.261 | 3.309 | 3.239 | 3.292 | 6,006,291 | +0.07(+2.29%) |
Feb 18, 2009 | 3.266 | 3.266 | 3.191 | 3.218 | 5,573,775 | -0.03(-0.96%) |
Feb 17, 2009 | 3.337 | 3.337 | 3.222 | 3.249 | 7,160,744 | -0.14(-4.23%) |
Feb 13, 2009 | 3.489 | 3.489 | 3.364 | 3.393 | 6,049,731 | +0.01(+0.18%) |
Feb 12, 2009 | 3.355 | 3.387 | 3.306 | 3.387 | 6,547,222 | +0.01(+0.30%) |
Feb 11, 2009 | 3.366 | 3.419 | 3.340 | 3.377 | 9,908,227 | -0.04(-1.04%) |
Feb 10, 2009 | 3.500 | 3.535 | 3.382 | 3.412 | 6,407,411 | -0.11(-3.10%) |
Feb 09, 2009 | 3.506 | 3.567 | 3.488 | 3.521 | 5,843,796 | +0.05(+1.37%) |
Feb 06, 2009 | 3.363 | 3.504 | 3.333 | 3.474 | 8,355,047 | +0.07(+2.08%) |
Feb 05, 2009 | 3.390 | 3.436 | 3.361 | 3.403 | 5,602,630 | +0.01(+0.21%) |
Feb 04, 2009 | 3.355 | 3.445 | 3.344 | 3.396 | 7,850,762 | +0.03(+1.02%) |
Feb 03, 2009 | 3.288 | 3.372 | 3.288 | 3.362 | 9,721,031 | +0.06(+1.87%) |
Feb 02, 2009 | 3.274 | 3.317 | 3.239 | 3.300 | 4,982,196 | -0.02(-0.52%) |
Jan 30, 2009 | 3.362 | 3.366 | 3.248 | 3.317 | 0 | -0.05(-1.53%) |
Jan 29, 2009 | 3.377 | 3.429 | 3.349 | 3.369 | 6,858,715 | -0.00(-0.06%) |
Jan 28, 2009 | 3.370 | 3.412 | 3.336 | 3.371 | 4,729,638 | +0.07(+2.27%) |
Jan 27, 2009 | 3.285 | 3.317 | 3.245 | 3.296 | 5,029,354 | +0.01(+0.31%) |
Jan 26, 2009 | 3.264 | 3.316 | 3.239 | 3.286 | 4,761,063 | +0.06(+1.98%) |
Jan 23, 2009 | 3.112 | 3.244 | 3.108 | 3.222 | 6,523,362 | +0.05(+1.43%) |
Jan 22, 2009 | 3.169 | 3.210 | 3.104 | 3.176 | 8,428,982 | -0.06(-1.72%) |
Jan 21, 2009 | 3.206 | 3.236 | 3.104 | 3.232 | 7,955,973 | +0.05(+1.59%) |
Jan 20, 2009 | 3.297 | 3.300 | 3.163 | 3.182 | 9,330,195 | -0.10(-2.96%) |
Jan 16, 2009 | 3.280 | 3.293 | 3.207 | 3.279 | 0 | +0.02(+0.65%) |
Jan 15, 2009 | 3.226 | 3.278 | 3.160 | 3.257 | 6,977,118 | +0.03(+0.94%) |
Jan 14, 2009 | 3.229 | 3.266 | 3.202 | 3.227 | 4,625,712 | -0.07(-2.09%) |
Jan 13, 2009 | 3.266 | 3.312 | 3.222 | 3.296 | 5,985,753 | +0.03(+0.90%) |
Jan 12, 2009 | 3.342 | 3.350 | 3.248 | 3.266 | 3,383,124 | -0.09(-2.77%) |
Jan 09, 2009 | 3.409 | 3.413 | 3.338 | 3.360 | 4,073,963 | -0.08(-2.38%) |
Jan 08, 2009 | 3.345 | 3.441 | 3.302 | 3.441 | 5,155,895 | +0.11(+3.40%) |
Jan 07, 2009 | 3.394 | 3.423 | 3.302 | 3.328 | 4,754,161 | -0.06(-1.76%) |
Jan 06, 2009 | 3.470 | 3.478 | 3.375 | 3.388 | 5,851,756 | -0.03(-0.77%) |
Jan 05, 2009 | 3.379 | 3.462 | 3.379 | 3.414 | 6,167,095 | +0.05(+1.56%) |
Jan 02, 2009 | 3.292 | 3.389 | 3.276 | 3.362 | 0 | +0.08(+2.37%) |
Jan 01, 2009 | 3.255 | 3.292 | 3.200 | 3.284 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.255 | 3.292 | 3.200 | 3.284 | 7,799,837 | +0.02(+0.74%) |
Dec 30, 2008 | 3.208 | 3.265 | 3.169 | 3.259 | 7,718,218 | +0.06(+1.93%) |
Dec 29, 2008 | 3.265 | 3.265 | 3.172 | 3.198 | 9,193,815 | -0.05(-1.56%) |
Dec 26, 2008 | 3.236 | 3.274 | 3.172 | 3.248 | 4,535,550 | +0.01(+0.22%) |
Dec 24, 2008 | 3.270 | 3.270 | 3.205 | 3.241 | 2,439,896 | -0.00(-0.12%) |
Dec 23, 2008 | 3.276 | 3.300 | 3.202 | 3.245 | 6,308,330 | -0.02(-0.53%) |
Dec 22, 2008 | 3.320 | 3.329 | 3.185 | 3.262 | 7,837,116 | -0.01(-0.40%) |
Dec 19, 2008 | 3.252 | 3.342 | 3.252 | 3.276 | 7,756,882 | -0.02(-0.67%) |
Dec 18, 2008 | 3.323 | 3.378 | 3.236 | 3.298 | 9,664,272 | +0.01(+0.22%) |
Dec 17, 2008 | 3.328 | 3.377 | 3.262 | 3.291 | 6,726,023 | -0.06(-1.78%) |
Dec 16, 2008 | 3.243 | 3.358 | 3.243 | 3.350 | 8,394,145 | +0.12(+3.79%) |
Dec 15, 2008 | 3.243 | 3.288 | 3.182 | 3.228 | 8,160,790 | -0.00(-0.09%) |
Dec 12, 2008 | 3.107 | 3.245 | 3.107 | 3.231 | 10,832,875 | +0.05(+1.65%) |
Dec 11, 2008 | 3.122 | 3.290 | 3.122 | 3.178 | 7,434,878 | +0.05(+1.55%) |
Dec 10, 2008 | 3.168 | 3.183 | 3.062 | 3.130 | 7,676,025 | +0.05(+1.78%) |
Dec 09, 2008 | 3.119 | 3.209 | 3.066 | 3.075 | 9,896,806 | -0.12(-3.64%) |
Dec 08, 2008 | 3.149 | 3.229 | 3.120 | 3.192 | 7,798,334 | +0.16(+5.41%) |
Dec 05, 2008 | 2.941 | 3.037 | 2.903 | 3.028 | 11,863,140 | +0.02(+0.77%) |
Dec 04, 2008 | 3.038 | 3.105 | 2.967 | 3.005 | 11,508,258 | -0.04(-1.16%) |
Dec 03, 2008 | 2.965 | 3.055 | 2.865 | 3.040 | 14,695,959 | +0.09(+2.95%) |
Dec 02, 2008 | 3.068 | 3.082 | 2.899 | 2.953 | 10,869,244 | -0.11(-3.53%) |
Dec 01, 2008 | 3.049 | 3.140 | 2.996 | 3.061 | 12,171,923 | +0.07(+2.26%) |
Nov 28, 2008 | 2.970 | 2.994 | 2.950 | 2.993 | 3,432,220 | -0.00(-0.10%) |
Nov 26, 2008 | 2.978 | 3.016 | 2.907 | 2.996 | 8,073,546 | -0.02(-0.74%) |
Nov 25, 2008 | 3.085 | 3.125 | 2.949 | 3.019 | 8,913,767 | +0.02(+0.71%) |
Nov 24, 2008 | 2.931 | 3.060 | 2.885 | 2.997 | 9,020,205 | +0.11(+3.78%) |
Nov 21, 2008 | 2.763 | 2.899 | 2.659 | 2.888 | 14,638,192 | +0.20(+7.29%) |
Nov 20, 2008 | 2.856 | 2.883 | 2.685 | 2.692 | 11,950,533 | -0.19(-6.66%) |
Nov 19, 2008 | 3.051 | 3.090 | 2.879 | 2.884 | 10,212,610 | -0.17(-5.63%) |
Nov 18, 2008 | 3.144 | 3.184 | 2.972 | 3.056 | 9,423,026 | -0.17(-5.24%) |
Nov 17, 2008 | 3.239 | 3.339 | 3.206 | 3.225 | 6,396,089 | -0.03(-0.87%) |
Nov 14, 2008 | 3.270 | 3.349 | 3.229 | 3.253 | 0 | -0.08(-2.28%) |
Nov 13, 2008 | 3.259 | 3.329 | 3.061 | 3.329 | 12,194,696 | +0.11(+3.55%) |
Nov 12, 2008 | 3.393 | 3.393 | 3.200 | 3.215 | 6,119,779 | -0.22(-6.33%) |
Nov 11, 2008 | 3.393 | 3.491 | 3.374 | 3.432 | 5,362,234 | -0.02(-0.67%) |
Nov 10, 2008 | 3.487 | 3.556 | 3.397 | 3.456 | 5,017,586 | -0.01(-0.32%) |
Nov 07, 2008 | 3.548 | 3.573 | 3.410 | 3.467 | 6,720,664 | +0.00(+0.03%) |
Nov 06, 2008 | 3.600 | 3.650 | 3.399 | 3.466 | 7,776,807 | -0.16(-4.49%) |
Nov 05, 2008 | 3.726 | 3.779 | 3.600 | 3.629 | 7,060,634 | -0.10(-2.55%) |
Nov 04, 2008 | 3.644 | 3.761 | 3.635 | 3.724 | 5,356,756 | +0.19(+5.50%) |
Nov 03, 2008 | 3.524 | 3.560 | 3.471 | 3.529 | 5,172,042 | +0.03(+0.87%) |
Oct 31, 2008 | 3.489 | 3.569 | 3.353 | 3.499 | 7,217,206 | +0.02(+0.67%) |
Oct 30, 2008 | 3.383 | 3.495 | 3.307 | 3.476 | 7,247,870 | +0.21(+6.28%) |
Oct 29, 2008 | 3.156 | 3.386 | 3.132 | 3.271 | 7,820,652 | +0.17(+5.48%) |
Oct 28, 2008 | 2.994 | 3.116 | 2.877 | 3.101 | 6,367,522 | +0.16(+5.58%) |
Oct 27, 2008 | 3.010 | 3.103 | 2.927 | 2.937 | 6,455,291 | -0.12(-3.84%) |
Oct 24, 2008 | 2.953 | 3.098 | 2.839 | 3.054 | 7,876,807 | -0.11(-3.39%) |
Oct 23, 2008 | 3.099 | 3.233 | 2.990 | 3.161 | 9,105,186 | -0.01(-0.29%) |
Oct 22, 2008 | 3.300 | 3.310 | 3.071 | 3.170 | 8,519,777 | -0.19(-5.60%) |
Oct 21, 2008 | 3.338 | 3.428 | 3.283 | 3.358 | 10,013,449 | -0.07(-2.01%) |
Oct 20, 2008 | 3.176 | 3.427 | 3.176 | 3.427 | 10,011,224 | +0.27(+8.41%) |
Oct 17, 2008 | 2.933 | 3.250 | 2.905 | 3.161 | 12,069,421 | +0.14(+4.76%) |
Oct 16, 2008 | 2.938 | 3.018 | 2.791 | 3.018 | 15,133,222 | +0.08(+2.58%) |
Oct 15, 2008 | 3.181 | 3.277 | 2.928 | 2.942 | 15,191,177 | -0.39(-11.63%) |
Oct 14, 2008 | 3.528 | 3.710 | 3.221 | 3.329 | 18,571,008 | -0.12(-3.49%) |
Oct 13, 2008 | 3.032 | 3.455 | 3.032 | 3.450 | 6,107,192 | +0.44(+14.46%) |
Oct 10, 2008 | 2.938 | 3.082 | 2.661 | 3.014 | 18,773,690 | -0.11(-3.43%) |
Oct 09, 2008 | 3.390 | 3.475 | 3.068 | 3.121 | 9,411,378 | -0.27(-8.02%) |
Oct 08, 2008 | 3.205 | 3.460 | 3.205 | 3.393 | 15,932,663 | +0.03(+0.99%) |
Oct 07, 2008 | 3.700 | 3.700 | 3.358 | 3.360 | 10,876,868 | -0.15(-4.24%) |
Oct 06, 2008 | 3.596 | 3.605 | 3.297 | 3.508 | 13,500,144 | -0.16(-4.46%) |
Oct 03, 2008 | 3.851 | 3.934 | 3.648 | 3.672 | 0 | -0.14(-3.76%) |
Oct 02, 2008 | 3.838 | 3.882 | 3.740 | 3.816 | 12,104,880 | -0.08(-2.15%) |
Oct 01, 2008 | 3.772 | 3.924 | 3.771 | 3.900 | 10,293,200 | +0.05(+1.23%) |
Sep 30, 2008 | 3.756 | 3.914 | 3.756 | 3.852 | 10,748,211 | +0.12(+3.14%) |
Sep 29, 2008 | 3.896 | 3.915 | 3.638 | 3.735 | 15,160,889 | -0.23(-5.89%) |
Sep 26, 2008 | 3.915 | 3.984 | 3.890 | 3.968 | 0 | +0.02(+0.59%) |
Sep 25, 2008 | 3.969 | 3.970 | 3.896 | 3.945 | 8,044,533 | +0.00(+0.05%) |
Sep 24, 2008 | 4.034 | 4.066 | 3.934 | 3.943 | 6,886,689 | -0.08(-1.89%) |
Sep 23, 2008 | 4.044 | 4.103 | 3.970 | 4.019 | 7,896,189 | -0.01(-0.30%) |
Sep 22, 2008 | 4.027 | 4.171 | 4.027 | 4.031 | 6,769,957 | -0.03(-0.77%) |
Sep 19, 2008 | 3.905 | 4.127 | 3.905 | 4.062 | 0 | +0.07(+1.83%) |
Sep 18, 2008 | 3.901 | 4.055 | 3.867 | 3.990 | 12,337,335 | +0.13(+3.35%) |
Sep 17, 2008 | 3.881 | 3.940 | 3.817 | 3.860 | 9,245,916 | -0.07(-1.72%) |
Sep 16, 2008 | 3.779 | 3.954 | 3.742 | 3.928 | 11,765,078 | +0.10(+2.51%) |
Sep 15, 2008 | 3.753 | 3.869 | 3.680 | 3.832 | 7,926,842 | +0.02(+0.42%) |
Sep 12, 2008 | 3.755 | 3.853 | 3.755 | 3.816 | 4,778,408 | +0.05(+1.26%) |
Sep 11, 2008 | 3.770 | 3.774 | 3.697 | 3.768 | 5,028,118 | -0.01(-0.37%) |
Sep 10, 2008 | 3.776 | 3.872 | 3.746 | 3.782 | 5,920,154 | -0.00(-0.11%) |
Sep 09, 2008 | 3.967 | 4.002 | 3.731 | 3.786 | 9,036,749 | -0.17(-4.32%) |
Sep 08, 2008 | 4.104 | 4.104 | 3.899 | 3.957 | 4,317,077 | +0.04(+1.11%) |
Sep 05, 2008 | 3.993 | 3.993 | 3.876 | 3.914 | 0 | -0.05(-1.38%) |
Sep 04, 2008 | 4.138 | 4.145 | 3.962 | 3.968 | 5,547,403 | -0.16(-3.82%) |
Sep 03, 2008 | 4.173 | 4.173 | 4.007 | 4.126 | 4,030,365 | -0.03(-0.71%) |
Sep 02, 2008 | 4.222 | 4.223 | 4.144 | 4.155 | 3,084,694 | -0.09(-2.03%) |
Aug 29, 2008 | 4.241 | 4.267 | 4.224 | 4.241 | 0 | -0.03(-0.76%) |
Aug 28, 2008 | 4.295 | 4.297 | 4.202 | 4.274 | 2,608,393 | -0.01(-0.12%) |
Aug 27, 2008 | 4.227 | 4.291 | 4.217 | 4.279 | 2,701,571 | +0.08(+1.80%) |
Aug 26, 2008 | 4.190 | 4.229 | 4.170 | 4.203 | 4,269,940 | -0.02(-0.53%) |
Aug 25, 2008 | 4.227 | 4.234 | 4.200 | 4.225 | 1,997,363 | -0.01(-0.17%) |
Aug 22, 2008 | 4.219 | 4.276 | 4.212 | 4.232 | 0 | -0.03(-0.59%) |
Aug 21, 2008 | 4.198 | 4.279 | 4.138 | 4.258 | 2,201,142 | +0.10(+2.48%) |
Aug 20, 2008 | 4.132 | 4.191 | 4.122 | 4.154 | 3,460,649 | +0.02(+0.37%) |
Aug 19, 2008 | 4.102 | 4.198 | 4.093 | 4.139 | 2,648,579 | +0.02(+0.39%) |
Aug 18, 2008 | 4.121 | 4.148 | 4.087 | 4.123 | 1,717,652 | +0.04(+0.94%) |
Aug 15, 2008 | 4.144 | 4.144 | 4.054 | 4.085 | 0 | -0.06(-1.51%) |
Aug 14, 2008 | 4.098 | 4.153 | 4.076 | 4.147 | 3,018,769 | +0.03(+0.71%) |
Aug 13, 2008 | 4.155 | 4.168 | 4.074 | 4.118 | 4,678,387 | -0.10(-2.33%) |
Aug 12, 2008 | 4.251 | 4.267 | 4.189 | 4.216 | 3,108,852 | -0.00(-0.07%) |
Aug 11, 2008 | 4.193 | 4.219 | 4.134 | 4.219 | 2,577,383 | +0.00(+0.05%) |
Aug 08, 2008 | 4.234 | 4.245 | 4.168 | 4.217 | 2,435,436 | -0.07(-1.60%) |
Aug 07, 2008 | 4.248 | 4.330 | 4.248 | 4.286 | 3,203,958 | +0.04(+0.93%) |
Aug 06, 2008 | 4.250 | 4.310 | 4.235 | 4.246 | 4,169,434 | -0.03(-0.71%) |
Aug 05, 2008 | 4.278 | 4.324 | 4.218 | 4.277 | 4,707,488 | -0.03(-0.80%) |
Aug 04, 2008 | 4.349 | 4.366 | 4.274 | 4.311 | 2,454,264 | -0.03(-0.70%) |
Aug 01, 2008 | 4.464 | 4.469 | 4.313 | 4.341 | 5,868,151 | -0.10(-2.16%) |
Jul 31, 2008 | 4.312 | 4.532 | 4.283 | 4.438 | 6,293,142 | +0.10(+2.28%) |
Jul 30, 2008 | 4.301 | 4.360 | 4.226 | 4.338 | 4,122,415 | +0.07(+1.59%) |
Jul 29, 2008 | 4.271 | 4.290 | 4.173 | 4.271 | 3,263,999 | +0.02(+0.48%) |
Jul 28, 2008 | 4.297 | 4.348 | 4.237 | 4.250 | 2,078,032 | -0.04(-0.87%) |
Jul 25, 2008 | 4.306 | 4.324 | 4.237 | 4.288 | 2,701,907 | +0.01(+0.33%) |
Jul 24, 2008 | 4.322 | 4.405 | 4.247 | 4.274 | 3,290,658 | -0.05(-1.10%) |
Jul 23, 2008 | 4.356 | 4.378 | 4.279 | 4.321 | 3,021,004 | -0.07(-1.68%) |
Jul 22, 2008 | 4.288 | 4.397 | 4.288 | 4.395 | 3,375,797 | +0.10(+2.23%) |
Jul 21, 2008 | 4.279 | 4.339 | 4.279 | 4.299 | 3,996,171 | +0.07(+1.65%) |
Jul 18, 2008 | 4.264 | 4.327 | 4.217 | 4.229 | 3,049,185 | +0.01(+0.19%) |
Jul 17, 2008 | 4.324 | 4.372 | 4.151 | 4.221 | 3,553,174 | -0.08(-1.83%) |
Jul 16, 2008 | 4.264 | 4.336 | 4.222 | 4.300 | 3,232,733 | +0.01(+0.33%) |
Jul 15, 2008 | 4.369 | 4.379 | 4.263 | 4.286 | 3,564,931 | -0.11(-2.42%) |
Jul 14, 2008 | 4.247 | 4.441 | 4.247 | 4.392 | 4,347,395 | +0.16(+3.73%) |
Jul 11, 2008 | 4.143 | 4.250 | 4.134 | 4.234 | 3,361,212 | +0.06(+1.53%) |
Jul 10, 2008 | 4.150 | 4.200 | 4.113 | 4.171 | 2,295,754 | +0.05(+1.13%) |
Jul 09, 2008 | 4.167 | 4.205 | 4.117 | 4.124 | 2,907,950 | -0.01(-0.29%) |
Jul 08, 2008 | 4.146 | 4.146 | 4.076 | 4.136 | 3,457,297 | -0.02(-0.56%) |
Jul 07, 2008 | 4.271 | 4.271 | 4.132 | 4.159 | 4,582,114 | -0.15(-3.47%) |
Jul 04, 2008 | 4.340 | 4.374 | 4.204 | 4.309 | 2,544,159 | +0.00(+0.00%) |
Jul 03, 2008 | 4.340 | 4.374 | 4.204 | 4.309 | 2,544,159 | -0.04(-0.93%) |
Jul 02, 2008 | 4.456 | 4.495 | 4.333 | 4.350 | 4,081,478 | -0.06(-1.35%) |
Jul 01, 2008 | 4.319 | 4.450 | 4.310 | 4.409 | 1,481,301 | +0.04(+0.97%) |
Jun 30, 2008 | 4.397 | 4.441 | 4.339 | 4.367 | 4,235,489 | +0.02(+0.51%) |
Jun 27, 2008 | 4.572 | 4.572 | 4.323 | 4.345 | 3,133,355 | -0.06(-1.42%) |
Jun 26, 2008 | 4.462 | 4.469 | 4.359 | 4.407 | 2,009,467 | -0.04(-0.98%) |
Jun 25, 2008 | 4.448 | 4.474 | 4.381 | 4.451 | 2,183,254 | +0.04(+0.94%) |
Jun 24, 2008 | 4.457 | 4.473 | 4.385 | 4.409 | 2,314,166 | -0.09(-2.04%) |
Jun 23, 2008 | 4.514 | 4.548 | 4.466 | 4.501 | 3,928,377 | +0.05(+1.02%) |
Jun 20, 2008 | 4.506 | 4.525 | 4.441 | 4.456 | 2,066,473 | -0.04(-0.90%) |
Jun 19, 2008 | 4.585 | 4.591 | 4.479 | 4.496 | 3,507,846 | -0.09(-1.88%) |
Jun 18, 2008 | 4.493 | 4.589 | 4.487 | 4.582 | 2,477,017 | +0.07(+1.52%) |
Jun 17, 2008 | 4.421 | 4.528 | 4.416 | 4.513 | 1,967,946 | +0.10(+2.15%) |
Jun 16, 2008 | 4.414 | 4.439 | 4.391 | 4.418 | 3,181,748 | +0.04(+0.92%) |
Jun 13, 2008 | 4.338 | 4.399 | 4.338 | 4.378 | 2,191,808 | +0.01(+0.32%) |
Jun 12, 2008 | 4.428 | 4.435 | 4.358 | 4.364 | 2,876,169 | -0.07(-1.60%) |
Jun 11, 2008 | 4.410 | 4.468 | 4.410 | 4.435 | 2,198,542 | +0.03(+0.67%) |
Jun 10, 2008 | 4.408 | 4.491 | 4.375 | 4.405 | 4,350,757 | -0.11(-2.38%) |
Jun 09, 2008 | 4.516 | 4.580 | 4.492 | 4.512 | 2,953,832 | -0.02(-0.42%) |
Jun 06, 2008 | 4.547 | 4.585 | 4.529 | 4.532 | 1,974,620 | +0.01(+0.13%) |
Jun 05, 2008 | 4.554 | 4.555 | 4.480 | 4.526 | 3,101,198 | -0.03(-0.62%) |
Jun 04, 2008 | 4.583 | 4.599 | 4.511 | 4.554 | 3,693,786 | -0.01(-0.16%) |
Jun 03, 2008 | 4.567 | 4.729 | 4.533 | 4.561 | 8,377,671 | +0.02(+0.47%) |
Jun 02, 2008 | 4.470 | 4.540 | 4.444 | 4.540 | 2,566,566 | +0.03(+0.61%) |
May 30, 2008 | 4.575 | 4.598 | 4.479 | 4.512 | 4,245,723 | -0.07(-1.63%) |
May 29, 2008 | 4.586 | 4.645 | 4.574 | 4.587 | 1,994,239 | +0.05(+1.02%) |
May 28, 2008 | 4.463 | 4.584 | 4.463 | 4.541 | 2,201,172 | +0.06(+1.31%) |
May 27, 2008 | 4.591 | 4.591 | 4.440 | 4.482 | 5,207,660 | -0.14(-3.00%) |
May 26, 2008 | 4.594 | 4.652 | 4.569 | 4.621 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.594 | 4.652 | 4.569 | 4.621 | 1,736,213 | +0.00(+0.07%) |
May 22, 2008 | 4.640 | 4.652 | 4.599 | 4.618 | 1,404,232 | +0.00(+0.02%) |
May 21, 2008 | 4.641 | 4.673 | 4.595 | 4.617 | 1,409,047 | -0.00(-0.04%) |
May 20, 2008 | 4.512 | 4.640 | 4.509 | 4.619 | 2,320,989 | +0.12(+2.58%) |
May 19, 2008 | 4.471 | 4.526 | 4.471 | 4.502 | 931,401 | +0.01(+0.11%) |
May 16, 2008 | 4.521 | 4.530 | 4.465 | 4.497 | 1,153,147 | +0.02(+0.52%) |
May 15, 2008 | 4.454 | 4.488 | 4.418 | 4.474 | 1,639,099 | +0.03(+0.71%) |
May 14, 2008 | 4.423 | 4.463 | 4.414 | 4.443 | 1,292,088 | +0.05(+1.22%) |
May 13, 2008 | 4.427 | 4.427 | 4.365 | 4.389 | 1,470,553 | -0.07(-1.54%) |
May 12, 2008 | 4.437 | 4.462 | 4.374 | 4.458 | 1,320,675 | +0.04(+0.85%) |
May 09, 2008 | 4.340 | 4.450 | 4.335 | 4.420 | 2,049,406 | +0.12(+2.75%) |
May 08, 2008 | 4.282 | 4.328 | 4.265 | 4.302 | 1,782,460 | -0.02(-0.35%) |
May 07, 2008 | 4.245 | 4.352 | 4.233 | 4.317 | 2,079,160 | +0.10(+2.40%) |
May 06, 2008 | 4.141 | 4.231 | 4.121 | 4.216 | 1,422,505 | +0.08(+1.98%) |
May 05, 2008 | 4.163 | 4.191 | 4.125 | 4.134 | 1,747,327 | -0.01(-0.27%) |
May 02, 2008 | 4.131 | 4.178 | 4.114 | 4.145 | 1,488,727 | +0.04(+0.91%) |
May 01, 2008 | 4.147 | 4.152 | 4.070 | 4.108 | 1,451,884 | -0.06(-1.36%) |
Apr 30, 2008 | 4.139 | 4.210 | 4.118 | 4.165 | 2,054,281 | +0.00(+0.02%) |
Apr 29, 2008 | 4.272 | 4.272 | 4.157 | 4.163 | 1,341,836 | -0.08(-1.88%) |
Apr 28, 2008 | 4.213 | 4.257 | 4.213 | 4.243 | 1,610,542 | +0.05(+1.08%) |
Apr 25, 2008 | 4.256 | 4.265 | 4.174 | 4.198 | 2,196,564 | -0.03(-0.69%) |
Apr 24, 2008 | 4.226 | 4.255 | 4.194 | 4.227 | 1,303,094 | -0.01(-0.17%) |
Apr 23, 2008 | 4.229 | 4.265 | 4.214 | 4.234 | 1,157,943 | -0.05(-1.18%) |
Apr 22, 2008 | 4.239 | 4.313 | 4.231 | 4.285 | 1,206,099 | +0.01(+0.17%) |
Apr 21, 2008 | 4.287 | 4.307 | 4.253 | 4.278 | 1,819,116 | -0.01(-0.21%) |
Apr 18, 2008 | 4.310 | 4.310 | 4.240 | 4.287 | 1,357,371 | +0.05(+1.19%) |
Apr 17, 2008 | 4.255 | 4.274 | 4.215 | 4.236 | 1,439,068 | -0.05(-1.16%) |
Apr 16, 2008 | 4.275 | 4.299 | 4.241 | 4.286 | 1,875,361 | +0.09(+2.05%) |
Apr 15, 2008 | 4.198 | 4.230 | 4.181 | 4.200 | 1,879,574 | +0.02(+0.44%) |
Apr 14, 2008 | 4.121 | 4.213 | 4.121 | 4.182 | 1,550,213 | +0.05(+1.17%) |
Apr 11, 2008 | 4.158 | 4.181 | 4.123 | 4.133 | 1,298,338 | -0.07(-1.73%) |
Apr 10, 2008 | 4.200 | 4.206 | 4.140 | 4.206 | 3,062,762 | +0.01(+0.29%) |
Apr 09, 2008 | 4.233 | 4.233 | 4.169 | 4.194 | 2,918,046 | -0.04(-0.93%) |
Apr 08, 2008 | 4.183 | 4.261 | 4.183 | 4.233 | 3,402,575 | -0.01(-0.19%) |
Apr 07, 2008 | 4.265 | 4.308 | 4.240 | 4.241 | 5,220,050 | -0.01(-0.21%) |
Apr 04, 2008 | 4.223 | 4.276 | 4.212 | 4.250 | 5,109,291 | +0.01(+0.14%) |
Apr 03, 2008 | 4.211 | 4.300 | 4.210 | 4.244 | 2,642,162 | +0.04(+0.96%) |
Apr 02, 2008 | 4.189 | 4.225 | 4.158 | 4.204 | 3,256,227 | +0.07(+1.59%) |