Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.929 | 3.996 | 3.778 | 3.779 | 420,428 | -0.14(-3.45%) |
Apr 29, 2009 | 3.914 | 3.986 | 3.844 | 3.914 | 412,114 | +0.02(+0.38%) |
Apr 28, 2009 | 3.749 | 3.986 | 3.749 | 3.899 | 1,016,247 | +0.11(+2.86%) |
Apr 27, 2009 | 3.784 | 3.928 | 3.738 | 3.791 | 756,248 | +0.01(+0.18%) |
Apr 24, 2009 | 3.754 | 3.834 | 3.724 | 3.784 | 554,561 | +0.07(+1.89%) |
Apr 23, 2009 | 3.773 | 3.819 | 3.673 | 3.714 | 984,143 | -0.07(-1.76%) |
Apr 22, 2009 | 3.858 | 3.914 | 3.769 | 3.781 | 624,227 | -0.11(-2.91%) |
Apr 21, 2009 | 3.709 | 3.954 | 3.641 | 3.894 | 1,130,903 | +0.16(+4.33%) |
Apr 20, 2009 | 3.596 | 3.796 | 3.520 | 3.733 | 614,600 | +0.06(+1.68%) |
Apr 17, 2009 | 3.553 | 3.739 | 3.441 | 3.671 | 475,699 | +0.14(+3.87%) |
Apr 16, 2009 | 3.551 | 3.556 | 3.431 | 3.534 | 643,201 | +0.00(+0.00%) |
Apr 15, 2009 | 3.563 | 3.608 | 3.384 | 3.534 | 403,087 | -0.04(-1.03%) |
Apr 14, 2009 | 3.618 | 3.658 | 3.501 | 3.571 | 288,617 | -0.10(-2.81%) |
Apr 13, 2009 | 3.621 | 3.684 | 3.561 | 3.674 | 316,306 | -0.00(-0.09%) |
Apr 09, 2009 | 3.578 | 3.678 | 3.518 | 3.678 | 402,979 | +0.16(+4.50%) |
Apr 08, 2009 | 3.496 | 3.519 | 3.369 | 3.519 | 224,457 | +0.06(+1.59%) |
Apr 07, 2009 | 3.629 | 3.629 | 3.464 | 3.464 | 468,866 | -0.20(-5.33%) |
Apr 06, 2009 | 3.713 | 3.713 | 3.576 | 3.659 | 406,722 | -0.06(-1.66%) |
Apr 03, 2009 | 3.768 | 3.801 | 3.648 | 3.721 | 396,806 | -0.04(-0.98%) |
Apr 02, 2009 | 3.743 | 3.879 | 3.648 | 3.758 | 823,300 | +0.07(+1.99%) |
Apr 01, 2009 | 3.634 | 3.694 | 3.493 | 3.684 | 588,476 | +0.05(+1.24%) |
Mar 31, 2009 | 3.464 | 3.693 | 3.379 | 3.639 | 670,776 | +0.20(+5.77%) |
Mar 30, 2009 | 3.337 | 3.443 | 3.277 | 3.441 | 469,868 | -0.10(-2.78%) |
Mar 26, 2009 | 3.416 | 3.551 | 3.373 | 3.539 | 436,816 | +0.18(+5.26%) |
Mar 25, 2009 | 3.299 | 3.468 | 3.259 | 3.363 | 876,752 | +0.10(+2.91%) |
Mar 24, 2009 | 3.316 | 3.424 | 3.238 | 3.267 | 400,105 | -0.10(-3.07%) |
Mar 23, 2009 | 3.311 | 3.458 | 3.212 | 3.371 | 939,952 | +0.20(+6.36%) |
Mar 20, 2009 | 3.127 | 3.201 | 3.084 | 3.169 | 802,251 | +0.07(+2.09%) |
Mar 19, 2009 | 3.254 | 3.254 | 2.751 | 3.104 | 1,677,396 | -0.19(-5.72%) |
Mar 18, 2009 | 3.401 | 3.481 | 3.242 | 3.292 | 538,581 | -0.10(-3.04%) |
Mar 17, 2009 | 3.231 | 3.396 | 3.201 | 3.396 | 657,885 | +0.18(+5.60%) |
Mar 16, 2009 | 3.229 | 3.322 | 3.197 | 3.216 | 403,986 | +0.02(+0.63%) |
Mar 13, 2009 | 3.189 | 3.257 | 3.144 | 3.196 | 492,200 | +0.03(+0.89%) |
Mar 12, 2009 | 2.987 | 3.177 | 2.979 | 3.167 | 501,528 | +0.18(+5.97%) |
Mar 11, 2009 | 3.159 | 3.219 | 2.982 | 2.989 | 537,177 | -0.17(-5.38%) |
Mar 10, 2009 | 3.161 | 3.279 | 3.047 | 3.159 | 729,705 | +0.13(+4.18%) |
Mar 09, 2009 | 3.134 | 3.141 | 3.009 | 3.032 | 446,432 | -0.12(-3.76%) |
Mar 06, 2009 | 3.129 | 3.159 | 3.042 | 3.151 | 656,037 | +0.04(+1.12%) |
Mar 05, 2009 | 3.349 | 3.406 | 3.111 | 3.116 | 623,136 | -0.28(-8.25%) |
Mar 04, 2009 | 3.468 | 3.533 | 3.355 | 3.396 | 927,416 | +0.05(+1.55%) |
Mar 02, 2009 | 3.516 | 3.529 | 3.336 | 3.344 | 667,081 | -0.20(-5.60%) |
Feb 27, 2009 | 3.568 | 3.623 | 3.518 | 3.543 | 455,646 | -0.04(-1.21%) |
Feb 26, 2009 | 3.691 | 3.738 | 3.586 | 3.586 | 327,284 | -0.07(-1.87%) |
Feb 25, 2009 | 3.704 | 3.751 | 3.594 | 3.654 | 516,890 | -0.08(-2.06%) |
Feb 24, 2009 | 3.856 | 3.956 | 3.678 | 3.731 | 1,334,708 | -0.08(-2.10%) |
Feb 23, 2009 | 4.068 | 4.068 | 3.808 | 3.811 | 544,393 | -0.27(-6.50%) |
Feb 20, 2009 | 4.136 | 4.136 | 4.023 | 4.076 | 773,182 | -0.11(-2.59%) |
Feb 19, 2009 | 4.088 | 4.204 | 3.991 | 4.184 | 492,290 | +0.12(+2.95%) |
Feb 18, 2009 | 4.133 | 4.206 | 4.034 | 4.064 | 595,908 | -0.16(-3.71%) |
Feb 17, 2009 | 4.296 | 4.323 | 4.218 | 4.221 | 300,134 | -0.15(-3.40%) |
Feb 13, 2009 | 4.379 | 4.379 | 4.334 | 4.369 | 593,281 | +0.00(+0.04%) |
Feb 12, 2009 | 4.318 | 4.384 | 4.301 | 4.368 | 694,002 | -0.03(-0.57%) |
Feb 11, 2009 | 4.366 | 4.399 | 4.279 | 4.393 | 626,861 | +0.03(+0.73%) |
Feb 10, 2009 | 4.424 | 4.436 | 4.338 | 4.361 | 432,053 | -0.10(-2.21%) |
Feb 09, 2009 | 4.409 | 4.473 | 4.359 | 4.459 | 529,721 | +0.02(+0.53%) |
Feb 06, 2009 | 4.413 | 4.488 | 4.363 | 4.436 | 491,313 | -0.00(-0.08%) |
Feb 05, 2009 | 4.434 | 4.471 | 4.288 | 4.439 | 367,018 | -0.02(-0.34%) |
Feb 04, 2009 | 4.491 | 4.528 | 4.353 | 4.454 | 835,111 | -0.04(-0.78%) |
Feb 03, 2009 | 4.388 | 4.534 | 4.318 | 4.489 | 1,489,943 | +0.11(+2.43%) |
Feb 02, 2009 | 4.346 | 4.433 | 4.261 | 4.383 | 9,664,567 | +0.02(+0.46%) |
Jan 30, 2009 | 4.478 | 4.478 | 4.219 | 4.363 | 3,125,896 | +0.43(+10.84%) |
Jan 29, 2009 | 4.076 | 4.106 | 3.909 | 3.936 | 246,586 | -0.17(-4.02%) |
Jan 28, 2009 | 4.119 | 4.173 | 4.058 | 4.101 | 256,297 | +0.03(+0.78%) |
Jan 27, 2009 | 4.001 | 4.101 | 4.001 | 4.069 | 184,231 | +0.08(+1.96%) |
Jan 26, 2009 | 3.806 | 4.031 | 3.804 | 3.991 | 250,215 | +0.18(+4.59%) |
Jan 23, 2009 | 3.813 | 3.899 | 3.768 | 3.816 | 297,693 | -0.03(-0.65%) |
Jan 22, 2009 | 3.883 | 3.948 | 3.784 | 3.841 | 164,364 | -0.11(-2.83%) |
Jan 21, 2009 | 3.719 | 3.976 | 3.651 | 3.953 | 309,144 | +0.26(+6.90%) |
Jan 20, 2009 | 3.813 | 3.839 | 3.691 | 3.698 | 350,954 | -0.17(-4.40%) |
Jan 16, 2009 | 4.016 | 4.016 | 3.788 | 3.868 | 311,022 | -0.05(-1.28%) |
Jan 15, 2009 | 3.904 | 3.988 | 3.763 | 3.918 | 445,034 | +0.00(+0.00%) |
Jan 14, 2009 | 4.079 | 4.079 | 3.918 | 3.918 | 256,177 | -0.22(-5.20%) |
Jan 13, 2009 | 4.061 | 4.234 | 4.028 | 4.133 | 252,944 | +0.06(+1.39%) |
Jan 12, 2009 | 3.941 | 4.114 | 3.941 | 4.076 | 391,684 | +0.12(+2.99%) |
Jan 09, 2009 | 4.133 | 4.133 | 3.956 | 3.958 | 464,241 | -0.16(-3.93%) |
Jan 08, 2009 | 4.101 | 4.126 | 3.984 | 4.119 | 271,072 | +0.02(+0.45%) |
Jan 07, 2009 | 4.283 | 4.349 | 4.036 | 4.101 | 450,871 | -0.26(-5.89%) |
Jan 06, 2009 | 4.419 | 4.594 | 4.206 | 4.358 | 456,677 | +0.02(+0.54%) |
Jan 05, 2009 | 4.393 | 4.393 | 4.191 | 4.334 | 520,909 | -0.02(-0.46%) |
Jan 02, 2009 | 4.181 | 4.373 | 4.081 | 4.354 | 582,082 | +0.19(+4.56%) |
Dec 31, 2008 | 4.039 | 4.176 | 3.946 | 4.164 | 498,571 | +0.14(+3.48%) |
Dec 30, 2008 | 3.904 | 4.053 | 3.796 | 4.024 | 302,438 | +0.16(+4.10%) |
Dec 29, 2008 | 3.869 | 3.898 | 3.744 | 3.866 | 262,314 | -0.02(-0.60%) |
Dec 26, 2008 | 3.878 | 3.889 | 3.704 | 3.889 | 142,404 | +0.04(+1.13%) |
Dec 24, 2008 | 3.879 | 3.918 | 3.746 | 3.846 | 132,650 | -0.03(-0.77%) |
Dec 23, 2008 | 3.999 | 4.029 | 3.816 | 3.876 | 307,219 | -0.09(-2.19%) |
Dec 22, 2008 | 3.771 | 3.990 | 3.739 | 3.963 | 558,274 | +0.21(+5.64%) |
Dec 19, 2008 | 4.023 | 4.023 | 3.686 | 3.751 | 843,611 | -0.16(-4.05%) |
Dec 18, 2008 | 3.604 | 4.028 | 3.604 | 3.909 | 741,186 | +0.18(+4.73%) |
Dec 17, 2008 | 3.686 | 3.793 | 3.668 | 3.733 | 558,262 | +0.02(+0.49%) |
Dec 16, 2008 | 3.706 | 3.751 | 3.669 | 3.714 | 474,829 | +0.08(+2.06%) |
Dec 15, 2008 | 3.694 | 3.748 | 3.598 | 3.639 | 706,485 | -0.03(-0.77%) |
Dec 12, 2008 | 3.471 | 3.668 | 3.341 | 3.668 | 977,419 | +0.22(+6.49%) |
Dec 11, 2008 | 3.342 | 3.581 | 3.337 | 3.444 | 602,369 | +0.06(+1.82%) |
Dec 10, 2008 | 3.346 | 3.438 | 3.342 | 3.383 | 298,995 | +0.05(+1.50%) |
Dec 09, 2008 | 3.386 | 3.479 | 3.277 | 3.333 | 581,626 | -0.06(-1.77%) |
Dec 08, 2008 | 3.543 | 3.626 | 3.383 | 3.393 | 937,289 | -0.11(-3.10%) |
Dec 05, 2008 | 3.483 | 3.641 | 3.394 | 3.501 | 1,091,097 | -0.03(-0.76%) |
Dec 04, 2008 | 3.606 | 3.749 | 3.463 | 3.528 | 407,814 | -0.11(-2.98%) |
Dec 03, 2008 | 3.611 | 3.754 | 3.569 | 3.636 | 919,893 | -0.03(-0.73%) |
Dec 02, 2008 | 3.633 | 3.749 | 3.564 | 3.663 | 376,759 | +0.09(+2.47%) |
Dec 01, 2008 | 3.688 | 3.714 | 3.551 | 3.574 | 777,555 | -0.19(-5.09%) |
Nov 28, 2008 | 3.723 | 3.766 | 3.654 | 3.766 | 98,975 | +0.02(+0.58%) |
Nov 26, 2008 | 3.656 | 3.782 | 3.598 | 3.744 | 756,956 | +0.06(+1.67%) |
Nov 25, 2008 | 3.818 | 3.888 | 3.609 | 3.683 | 1,176,923 | -0.14(-3.54%) |
Nov 24, 2008 | 3.521 | 3.818 | 3.459 | 3.818 | 1,269,528 | +0.34(+9.88%) |
Nov 21, 2008 | 3.668 | 3.788 | 3.184 | 3.474 | 1,885,478 | -0.16(-4.32%) |
Nov 20, 2008 | 3.731 | 3.816 | 3.507 | 3.631 | 1,403,960 | -0.12(-3.16%) |
Nov 19, 2008 | 3.964 | 3.964 | 3.641 | 3.749 | 2,228,502 | -0.20(-4.99%) |
Nov 18, 2008 | 4.139 | 4.281 | 3.896 | 3.946 | 934,026 | -0.19(-4.67%) |
Nov 17, 2008 | 4.131 | 4.206 | 4.121 | 4.139 | 730,563 | -0.02(-0.56%) |
Nov 14, 2008 | 4.311 | 4.431 | 4.152 | 4.163 | 524,574 | -0.19(-4.33%) |
Nov 13, 2008 | 4.154 | 4.374 | 4.134 | 4.351 | 948,068 | +0.18(+4.40%) |
Nov 12, 2008 | 4.374 | 4.466 | 4.163 | 4.168 | 951,656 | -0.24(-5.48%) |
Nov 11, 2008 | 4.648 | 4.648 | 4.336 | 4.409 | 668,196 | -0.25(-5.40%) |
Nov 10, 2008 | 4.775 | 4.808 | 4.589 | 4.661 | 485,512 | -0.05(-1.06%) |
Nov 07, 2008 | 4.678 | 4.815 | 4.596 | 4.711 | 260,016 | +0.08(+1.69%) |
Nov 06, 2008 | 4.581 | 4.790 | 4.581 | 4.633 | 332,352 | +0.04(+0.80%) |
Nov 05, 2008 | 4.753 | 4.833 | 4.589 | 4.596 | 223,006 | -0.19(-3.97%) |
Nov 04, 2008 | 4.858 | 4.861 | 4.691 | 4.786 | 232,435 | -0.04(-0.79%) |
Nov 03, 2008 | 4.923 | 4.980 | 4.808 | 4.825 | 591,374 | -0.09(-1.80%) |
Oct 31, 2008 | 4.880 | 4.985 | 4.676 | 4.913 | 622,500 | +0.03(+0.55%) |
Oct 30, 2008 | 4.561 | 4.910 | 4.561 | 4.886 | 470,798 | +0.40(+8.96%) |
Oct 29, 2008 | 4.543 | 4.581 | 4.396 | 4.484 | 564,164 | -0.02(-0.48%) |
Oct 28, 2008 | 4.334 | 4.516 | 4.263 | 4.506 | 835,824 | +0.22(+5.01%) |
Oct 27, 2008 | 4.381 | 4.501 | 4.274 | 4.291 | 686,930 | -0.16(-3.49%) |
Oct 24, 2008 | 4.584 | 4.628 | 4.339 | 4.446 | 766,854 | -0.36(-7.49%) |
Oct 23, 2008 | 4.865 | 4.950 | 4.584 | 4.806 | 474,523 | -0.11(-2.14%) |
Oct 22, 2008 | 5.153 | 5.168 | 4.868 | 4.911 | 466,677 | -0.29(-5.55%) |
Oct 21, 2008 | 4.930 | 5.255 | 4.836 | 5.200 | 1,219,225 | +0.21(+4.21%) |
Oct 20, 2008 | 4.648 | 4.996 | 4.586 | 4.990 | 661,208 | +0.43(+9.35%) |
Oct 17, 2008 | 4.348 | 4.771 | 4.334 | 4.563 | 745,883 | +0.08(+1.71%) |
Oct 16, 2008 | 4.209 | 4.501 | 4.143 | 4.486 | 753,837 | +0.29(+7.00%) |
Oct 15, 2008 | 4.476 | 4.651 | 4.168 | 4.193 | 1,065,309 | -0.34(-7.43%) |
Oct 14, 2008 | 4.543 | 4.750 | 4.443 | 4.529 | 502,542 | +0.08(+1.80%) |
Oct 13, 2008 | 4.333 | 4.514 | 4.086 | 4.449 | 667,639 | +0.32(+7.62%) |
Oct 10, 2008 | 3.938 | 4.153 | 3.844 | 4.134 | 1,141,472 | -0.03(-0.60%) |
Oct 09, 2008 | 4.234 | 4.433 | 4.159 | 4.159 | 646,260 | -0.11(-2.46%) |
Oct 08, 2008 | 4.093 | 4.411 | 4.088 | 4.264 | 731,583 | -0.08(-1.80%) |
Oct 07, 2008 | 4.499 | 4.584 | 4.329 | 4.343 | 346,263 | -0.27(-5.75%) |
Oct 06, 2008 | 4.423 | 4.614 | 4.233 | 4.608 | 623,688 | +0.14(+3.10%) |
Oct 03, 2008 | 4.544 | 4.751 | 4.468 | 4.469 | 257,419 | -0.03(-0.59%) |
Oct 02, 2008 | 4.711 | 4.836 | 4.496 | 4.496 | 388,306 | -0.24(-5.10%) |
Oct 01, 2008 | 4.670 | 4.871 | 4.539 | 4.738 | 162,109 | +0.04(+0.85%) |
Sep 30, 2008 | 4.579 | 4.766 | 4.464 | 4.698 | 372,518 | +0.02(+0.43%) |
Sep 29, 2008 | 4.778 | 4.906 | 4.671 | 4.678 | 352,087 | -0.11(-2.30%) |
Sep 26, 2008 | 4.686 | 4.926 | 4.686 | 4.788 | 425,083 | +0.05(+1.13%) |
Sep 25, 2008 | 4.818 | 4.986 | 4.698 | 4.735 | 589,622 | -0.09(-1.80%) |
Sep 24, 2008 | 4.983 | 5.001 | 4.753 | 4.821 | 738,049 | +0.04(+0.87%) |
Sep 23, 2008 | 4.753 | 4.901 | 4.753 | 4.780 | 285,168 | -0.06(-1.27%) |
Sep 22, 2008 | 5.001 | 5.041 | 4.796 | 4.841 | 176,223 | -0.21(-4.16%) |
Sep 19, 2008 | 5.251 | 5.326 | 4.816 | 5.051 | 1,827,754 | -0.04(-0.79%) |
Sep 18, 2008 | 4.698 | 5.170 | 4.683 | 5.091 | 1,233,903 | +0.54(+11.75%) |
Sep 17, 2008 | 4.536 | 4.701 | 4.503 | 4.556 | 516,392 | -0.11(-2.36%) |
Sep 16, 2008 | 4.423 | 4.666 | 4.418 | 4.666 | 336,833 | +0.21(+4.64%) |
Sep 15, 2008 | 4.521 | 4.538 | 4.378 | 4.459 | 214,980 | -0.09(-1.94%) |
Sep 12, 2008 | 4.514 | 4.561 | 4.414 | 4.548 | 233,407 | -0.01(-0.15%) |
Sep 11, 2008 | 4.309 | 4.574 | 4.309 | 4.554 | 304,285 | +0.20(+4.67%) |
Sep 10, 2008 | 4.396 | 4.438 | 4.169 | 4.351 | 297,267 | +0.10(+2.31%) |
Sep 09, 2008 | 4.374 | 4.481 | 4.253 | 4.253 | 257,479 | -0.15(-3.33%) |
Sep 08, 2008 | 4.334 | 4.406 | 4.259 | 4.399 | 297,801 | +0.09(+2.05%) |
Sep 05, 2008 | 4.184 | 4.311 | 4.104 | 4.311 | 257,167 | +0.10(+2.46%) |
Sep 04, 2008 | 4.236 | 4.278 | 4.171 | 4.208 | 207,188 | -0.10(-2.25%) |
Sep 03, 2008 | 4.348 | 4.376 | 4.271 | 4.304 | 188,688 | +0.02(+0.43%) |
Sep 02, 2008 | 4.349 | 4.411 | 4.207 | 4.286 | 183,314 | -0.06(-1.38%) |
Aug 29, 2008 | 4.433 | 4.433 | 4.294 | 4.346 | 238,368 | -0.06(-1.44%) |
Aug 28, 2008 | 4.188 | 4.409 | 4.188 | 4.409 | 488,361 | +0.19(+4.46%) |
Aug 27, 2008 | 4.253 | 4.279 | 4.179 | 4.221 | 257,377 | -0.06(-1.40%) |
Aug 26, 2008 | 4.334 | 4.334 | 4.229 | 4.281 | 175,174 | +0.01(+0.20%) |
Aug 25, 2008 | 4.374 | 4.406 | 4.273 | 4.273 | 324,482 | -0.13(-3.03%) |
Aug 22, 2008 | 4.363 | 4.478 | 4.301 | 4.406 | 457,139 | +0.06(+1.30%) |
Aug 21, 2008 | 4.334 | 4.399 | 4.301 | 4.349 | 234,589 | -0.03(-0.57%) |
Aug 20, 2008 | 4.469 | 4.481 | 4.364 | 4.374 | 154,917 | -0.10(-2.16%) |
Aug 19, 2008 | 4.513 | 4.571 | 4.453 | 4.471 | 120,563 | -0.07(-1.54%) |
Aug 18, 2008 | 4.529 | 4.608 | 4.458 | 4.541 | 132,380 | -0.01(-0.15%) |
Aug 15, 2008 | 4.751 | 4.751 | 4.504 | 4.548 | 315,173 | -0.16(-3.43%) |
Aug 14, 2008 | 4.686 | 4.745 | 4.656 | 4.710 | 166,998 | -0.01(-0.28%) |
Aug 13, 2008 | 4.676 | 4.735 | 4.566 | 4.723 | 279,596 | +0.05(+1.07%) |
Aug 12, 2008 | 4.688 | 4.718 | 4.668 | 4.673 | 290,621 | -0.04(-0.85%) |
Aug 11, 2008 | 4.649 | 4.750 | 4.613 | 4.713 | 306,937 | +0.05(+1.14%) |
Aug 08, 2008 | 4.474 | 4.660 | 4.474 | 4.660 | 225,069 | +0.18(+3.94%) |
Aug 07, 2008 | 4.564 | 4.603 | 4.466 | 4.483 | 189,732 | -0.12(-2.64%) |
Aug 06, 2008 | 4.488 | 4.636 | 4.443 | 4.604 | 207,542 | +0.08(+1.69%) |
Aug 05, 2008 | 4.523 | 4.571 | 4.498 | 4.528 | 205,238 | +0.02(+0.37%) |
Aug 04, 2008 | 4.499 | 4.578 | 4.133 | 4.511 | 336,881 | -0.01(-0.29%) |
Aug 01, 2008 | 4.579 | 4.579 | 4.414 | 4.524 | 300,020 | -0.06(-1.20%) |
Jul 31, 2008 | 4.416 | 4.581 | 4.374 | 4.579 | 274,347 | +0.12(+2.58%) |
Jul 30, 2008 | 4.518 | 4.518 | 4.369 | 4.464 | 255,967 | -0.08(-1.65%) |
Jul 29, 2008 | 4.539 | 4.584 | 4.396 | 4.539 | 370,569 | +0.20(+4.61%) |
Jul 28, 2008 | 4.376 | 4.399 | 4.261 | 4.339 | 262,224 | -0.05(-1.10%) |
Jul 25, 2008 | 4.281 | 4.388 | 4.228 | 4.388 | 354,229 | +0.14(+3.18%) |
Jul 24, 2008 | 4.254 | 4.314 | 4.198 | 4.253 | 213,150 | +0.02(+0.43%) |
Jul 23, 2008 | 4.259 | 4.288 | 4.156 | 4.234 | 324,650 | -0.04(-0.94%) |
Jul 22, 2008 | 4.168 | 4.351 | 4.108 | 4.274 | 443,367 | +0.36(+9.11%) |
Jul 21, 2008 | 4.014 | 4.028 | 3.861 | 3.918 | 352,285 | -0.01(-0.34%) |
Jul 18, 2008 | 4.084 | 4.123 | 3.926 | 3.931 | 214,080 | -0.15(-3.64%) |
Jul 17, 2008 | 4.033 | 4.081 | 3.966 | 4.079 | 118,536 | +0.08(+1.96%) |
Jul 16, 2008 | 3.936 | 4.001 | 3.889 | 4.001 | 205,298 | +0.09(+2.26%) |
Jul 15, 2008 | 3.786 | 3.956 | 3.786 | 3.913 | 264,119 | +0.06(+1.47%) |
Jul 14, 2008 | 3.904 | 3.954 | 3.771 | 3.856 | 178,455 | -0.02(-0.43%) |
Jul 11, 2008 | 3.789 | 3.971 | 3.743 | 3.873 | 454,716 | +0.04(+1.00%) |
Jul 10, 2008 | 3.823 | 3.918 | 3.806 | 3.834 | 304,111 | -0.01(-0.35%) |
Jul 09, 2008 | 3.928 | 3.983 | 3.789 | 3.848 | 313,697 | -0.10(-2.41%) |
Jul 08, 2008 | 3.838 | 3.968 | 3.814 | 3.943 | 508,336 | +0.12(+3.09%) |
Jul 07, 2008 | 3.801 | 3.921 | 3.789 | 3.824 | 344,271 | +0.03(+0.66%) |
Jul 04, 2008 | 3.846 | 3.938 | 3.743 | 3.799 | 135,272 | +0.00(+0.00%) |
Jul 03, 2008 | 3.846 | 3.938 | 3.743 | 3.799 | 135,272 | -0.05(-1.17%) |
Jul 02, 2008 | 3.998 | 3.998 | 3.766 | 3.844 | 533,680 | -0.01(-0.30%) |
Jul 01, 2008 | 3.834 | 3.983 | 3.773 | 3.856 | 618,667 | +0.04(+1.05%) |
Jun 30, 2008 | 3.768 | 3.934 | 3.748 | 3.816 | 591,272 | -0.04(-0.99%) |
Jun 27, 2008 | 3.946 | 3.984 | 3.701 | 3.854 | 9,086,809 | -0.12(-2.90%) |
Jun 26, 2008 | 3.983 | 4.083 | 3.946 | 3.969 | 189,384 | -0.10(-2.50%) |
Jun 25, 2008 | 4.016 | 4.291 | 3.976 | 4.071 | 483,952 | -0.17(-4.08%) |
Jun 24, 2008 | 4.226 | 4.256 | 4.136 | 4.244 | 295,977 | +0.02(+0.43%) |
Jun 23, 2008 | 4.238 | 4.311 | 4.226 | 4.226 | 140,844 | -0.06(-1.36%) |
Jun 20, 2008 | 4.314 | 4.321 | 4.219 | 4.284 | 192,335 | +0.01(+0.23%) |
Jun 19, 2008 | 4.253 | 4.348 | 4.211 | 4.274 | 156,464 | -0.03(-0.77%) |
Jun 18, 2008 | 4.418 | 4.418 | 4.226 | 4.308 | 144,743 | -0.10(-2.34%) |
Jun 17, 2008 | 4.313 | 4.411 | 4.226 | 4.411 | 304,663 | +0.16(+3.64%) |
Jun 16, 2008 | 4.348 | 4.389 | 4.244 | 4.256 | 173,722 | -0.05(-1.12%) |
Jun 13, 2008 | 4.324 | 4.329 | 4.228 | 4.304 | 109,556 | +0.00(+0.00%) |
Jun 12, 2008 | 4.161 | 4.313 | 4.126 | 4.304 | 217,691 | +0.18(+4.37%) |
Jun 11, 2008 | 4.216 | 4.223 | 4.109 | 4.124 | 136,171 | -0.08(-1.86%) |
Jun 10, 2008 | 4.186 | 4.253 | 4.171 | 4.203 | 134,384 | -0.11(-2.59%) |
Jun 09, 2008 | 4.423 | 4.423 | 4.254 | 4.314 | 81,405 | -0.07(-1.60%) |
Jun 06, 2008 | 4.408 | 4.436 | 4.268 | 4.384 | 93,906 | +0.00(+0.00%) |
Jun 05, 2008 | 4.414 | 4.418 | 4.234 | 4.384 | 114,955 | +0.04(+0.96%) |
Jun 04, 2008 | 4.264 | 4.343 | 4.188 | 4.343 | 235,813 | +0.01(+0.19%) |
Jun 03, 2008 | 4.291 | 4.344 | 4.198 | 4.334 | 188,034 | +0.10(+2.24%) |
Jun 02, 2008 | 4.189 | 4.318 | 4.168 | 4.239 | 167,532 | -0.15(-3.45%) |
May 30, 2008 | 4.244 | 4.413 | 4.221 | 4.391 | 298,113 | +0.09(+2.05%) |
May 29, 2008 | 4.261 | 4.334 | 4.136 | 4.303 | 253,598 | +0.05(+1.14%) |
May 28, 2008 | 4.163 | 4.258 | 4.136 | 4.254 | 89,737 | +0.06(+1.31%) |
May 27, 2008 | 4.178 | 4.311 | 4.111 | 4.199 | 119,124 | -0.08(-1.79%) |
May 26, 2008 | 4.206 | 4.333 | 4.179 | 4.276 | 105,675 | +0.00(+0.00%) |
May 23, 2008 | 4.206 | 4.333 | 4.179 | 4.276 | 105,675 | +0.03(+0.71%) |
May 22, 2008 | 4.159 | 4.248 | 4.084 | 4.246 | 130,731 | +0.09(+2.25%) |
May 21, 2008 | 4.249 | 4.308 | 4.146 | 4.153 | 222,250 | -0.13(-3.07%) |
May 20, 2008 | 4.246 | 4.284 | 4.154 | 4.284 | 106,119 | +0.06(+1.34%) |
May 19, 2008 | 4.178 | 4.309 | 4.156 | 4.228 | 169,031 | +0.05(+1.16%) |
May 16, 2008 | 4.251 | 4.251 | 4.084 | 4.179 | 112,447 | -0.07(-1.61%) |
May 15, 2008 | 4.293 | 4.293 | 4.134 | 4.248 | 165,828 | +0.01(+0.35%) |
May 14, 2008 | 4.319 | 4.464 | 4.213 | 4.233 | 235,525 | -0.11(-2.61%) |
May 13, 2008 | 4.169 | 4.496 | 4.084 | 4.346 | 556,702 | +0.17(+4.03%) |
May 12, 2008 | 4.219 | 4.284 | 4.128 | 4.178 | 86,084 | -0.10(-2.41%) |
May 09, 2008 | 4.226 | 4.303 | 4.126 | 4.281 | 149,284 | +0.03(+0.67%) |
May 08, 2008 | 4.268 | 4.324 | 4.154 | 4.253 | 67,453 | +0.00(+0.04%) |
May 07, 2008 | 4.301 | 4.334 | 4.239 | 4.251 | 84,896 | -0.06(-1.35%) |
May 06, 2008 | 4.203 | 4.334 | 4.154 | 4.309 | 229,070 | +0.06(+1.41%) |
May 05, 2008 | 4.333 | 4.333 | 4.188 | 4.249 | 127,852 | -0.03(-0.74%) |
May 02, 2008 | 4.249 | 4.334 | 4.243 | 4.281 | 114,469 | +0.04(+0.86%) |