Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.981 | 5.043 | 4.907 | 4.907 | 14,801,194 | +0.01(+0.30%) |
Apr 29, 2009 | 4.877 | 5.121 | 4.855 | 4.892 | 21,818,388 | +0.07(+1.45%) |
Apr 28, 2009 | 4.848 | 4.902 | 4.790 | 4.822 | 15,338,747 | -0.10(-1.95%) |
Apr 27, 2009 | 4.879 | 4.978 | 4.837 | 4.918 | 11,129,302 | -0.11(-2.14%) |
Apr 24, 2009 | 4.911 | 5.046 | 4.905 | 5.025 | 12,554,145 | +0.10(+2.05%) |
Apr 23, 2009 | 4.981 | 4.994 | 4.820 | 4.924 | 10,716,224 | +0.06(+1.20%) |
Apr 22, 2009 | 4.877 | 5.048 | 4.866 | 4.866 | 11,082,979 | -0.04(-0.89%) |
Apr 21, 2009 | 4.648 | 4.941 | 4.646 | 4.910 | 10,893,045 | +0.21(+4.43%) |
Apr 20, 2009 | 4.855 | 4.872 | 4.671 | 4.702 | 9,829,802 | -0.20(-3.98%) |
Apr 17, 2009 | 5.007 | 5.007 | 4.861 | 4.897 | 13,238,521 | -0.11(-2.21%) |
Apr 16, 2009 | 5.001 | 5.081 | 4.850 | 5.007 | 24,505,166 | +0.16(+3.39%) |
Apr 15, 2009 | 4.907 | 4.918 | 4.430 | 4.843 | 29,418,216 | +0.09(+1.99%) |
Apr 14, 2009 | 4.796 | 4.833 | 4.715 | 4.749 | 10,292,309 | -0.03(-0.54%) |
Apr 13, 2009 | 4.744 | 4.871 | 4.688 | 4.775 | 13,158,061 | +0.15(+3.23%) |
Apr 09, 2009 | 4.479 | 4.640 | 4.380 | 4.625 | 13,311,446 | +0.16(+3.53%) |
Apr 08, 2009 | 4.575 | 4.606 | 4.409 | 4.468 | 10,226,814 | -0.06(-1.40%) |
Apr 07, 2009 | 4.603 | 4.619 | 4.503 | 4.531 | 8,361,540 | -0.12(-2.55%) |
Apr 06, 2009 | 4.503 | 4.671 | 4.437 | 4.650 | 13,977,708 | +0.22(+4.92%) |
Apr 03, 2009 | 4.381 | 4.450 | 4.321 | 4.432 | 7,661,989 | +0.10(+2.25%) |
Apr 02, 2009 | 4.435 | 4.520 | 4.300 | 4.334 | 15,831,830 | +0.03(+0.79%) |
Apr 01, 2009 | 4.276 | 4.341 | 4.152 | 4.300 | 15,811,839 | -0.07(-1.49%) |
Mar 31, 2009 | 4.146 | 4.409 | 4.112 | 4.365 | 22,775,380 | +0.25(+6.17%) |
Mar 30, 2009 | 3.929 | 4.186 | 3.799 | 4.112 | 13,263,352 | +0.08(+1.89%) |
Mar 26, 2009 | 4.113 | 4.186 | 3.993 | 4.035 | 10,551,902 | -0.01(-0.28%) |
Mar 25, 2009 | 4.064 | 4.144 | 3.960 | 4.047 | 7,295,271 | +0.02(+0.57%) |
Mar 24, 2009 | 3.960 | 4.078 | 3.837 | 4.024 | 7,938,885 | +0.11(+2.70%) |
Mar 23, 2009 | 3.842 | 3.954 | 3.707 | 3.918 | 12,225,894 | +0.29(+8.07%) |
Mar 20, 2009 | 3.699 | 3.730 | 3.593 | 3.625 | 6,896,759 | -0.08(-2.24%) |
Mar 19, 2009 | 3.855 | 3.881 | 3.658 | 3.708 | 7,467,534 | -0.10(-2.65%) |
Mar 18, 2009 | 3.786 | 3.858 | 3.689 | 3.809 | 6,451,820 | +0.01(+0.39%) |
Mar 17, 2009 | 3.504 | 3.814 | 3.487 | 3.795 | 11,755,644 | +0.26(+7.31%) |
Mar 16, 2009 | 3.658 | 3.809 | 3.518 | 3.536 | 18,089,318 | -0.08(-2.16%) |
Mar 13, 2009 | 3.414 | 3.658 | 3.414 | 3.614 | 19,955,826 | +0.19(+5.41%) |
Mar 12, 2009 | 3.437 | 3.486 | 3.393 | 3.429 | 5,207,045 | +0.01(+0.38%) |
Mar 11, 2009 | 3.541 | 3.573 | 3.341 | 3.416 | 13,783,960 | -0.12(-3.31%) |
Mar 10, 2009 | 3.495 | 3.578 | 3.439 | 3.533 | 8,882,905 | +0.13(+3.97%) |
Mar 09, 2009 | 3.424 | 3.508 | 3.393 | 3.398 | 7,795,557 | -0.02(-0.71%) |
Mar 06, 2009 | 3.334 | 3.439 | 3.313 | 3.422 | 7,929,653 | +0.09(+2.63%) |
Mar 05, 2009 | 3.437 | 3.437 | 3.274 | 3.334 | 6,219,186 | -0.07(-1.91%) |
Mar 04, 2009 | 3.445 | 3.536 | 3.396 | 3.399 | 10,095,633 | +0.07(+2.25%) |
Mar 02, 2009 | 3.338 | 3.416 | 3.265 | 3.325 | 12,429,834 | -0.00(-0.15%) |
Feb 27, 2009 | 3.022 | 3.372 | 2.967 | 3.330 | 15,322,183 | +0.28(+9.17%) |
Feb 26, 2009 | 3.105 | 3.162 | 2.970 | 3.050 | 10,139,231 | +0.01(+0.32%) |
Feb 25, 2009 | 3.097 | 3.151 | 3.008 | 3.040 | 9,236,128 | -0.06(-2.04%) |
Feb 24, 2009 | 3.034 | 3.131 | 3.008 | 3.104 | 5,353,228 | +0.07(+2.47%) |
Feb 23, 2009 | 3.131 | 3.159 | 3.000 | 3.029 | 6,678,457 | -0.10(-3.07%) |
Feb 20, 2009 | 3.110 | 3.250 | 3.086 | 3.125 | 8,570,801 | -0.02(-0.62%) |
Feb 19, 2009 | 3.126 | 3.214 | 3.117 | 3.144 | 6,427,142 | +0.04(+1.36%) |
Feb 18, 2009 | 3.061 | 3.136 | 3.032 | 3.102 | 3,638,264 | +0.08(+2.53%) |
Feb 17, 2009 | 3.050 | 3.086 | 2.988 | 3.026 | 4,751,588 | -0.10(-3.32%) |
Feb 13, 2009 | 3.146 | 3.162 | 3.050 | 3.130 | 2,806,377 | -0.01(-0.31%) |
Feb 12, 2009 | 3.039 | 3.227 | 3.022 | 3.139 | 4,962,202 | -0.07(-2.23%) |
Feb 11, 2009 | 3.204 | 3.287 | 3.118 | 3.211 | 6,823,526 | +0.01(+0.30%) |
Feb 10, 2009 | 3.250 | 3.269 | 3.177 | 3.201 | 3,251,882 | -0.09(-2.67%) |
Feb 09, 2009 | 3.326 | 3.424 | 3.245 | 3.289 | 5,698,356 | -0.05(-1.56%) |
Feb 06, 2009 | 3.177 | 3.354 | 3.128 | 3.341 | 5,185,400 | +0.18(+5.60%) |
Feb 05, 2009 | 3.073 | 3.182 | 3.058 | 3.164 | 3,104,457 | +0.06(+1.88%) |
Feb 04, 2009 | 3.104 | 3.170 | 3.069 | 3.105 | 2,372,386 | +0.00(+0.05%) |
Feb 03, 2009 | 3.068 | 3.115 | 3.026 | 3.104 | 3,409,266 | +0.06(+1.92%) |
Feb 02, 2009 | 3.065 | 3.118 | 3.037 | 3.045 | 3,723,516 | -0.05(-1.47%) |
Jan 30, 2009 | 3.035 | 3.117 | 3.016 | 3.091 | 6,069,380 | +0.06(+1.93%) |
Jan 29, 2009 | 3.017 | 3.065 | 2.974 | 3.032 | 3,605,468 | -0.01(-0.21%) |
Jan 28, 2009 | 3.029 | 3.060 | 2.882 | 3.039 | 4,616,323 | +0.07(+2.24%) |
Jan 27, 2009 | 2.897 | 3.037 | 2.897 | 2.972 | 2,557,467 | +0.09(+3.16%) |
Jan 26, 2009 | 2.896 | 3.027 | 2.858 | 2.881 | 7,873,925 | -0.03(-1.06%) |
Jan 23, 2009 | 2.790 | 2.923 | 2.764 | 2.912 | 7,582,612 | +0.10(+3.65%) |
Jan 22, 2009 | 2.861 | 2.869 | 2.770 | 2.809 | 3,745,069 | -0.05(-1.82%) |
Jan 21, 2009 | 2.822 | 2.884 | 2.822 | 2.861 | 4,984,339 | +0.05(+1.91%) |
Jan 20, 2009 | 2.852 | 2.897 | 2.808 | 2.808 | 4,057,050 | -0.04(-1.54%) |
Jan 16, 2009 | 2.884 | 2.943 | 2.822 | 2.852 | 9,916,721 | +0.02(+0.75%) |
Jan 15, 2009 | 2.769 | 2.871 | 2.700 | 2.830 | 9,225,696 | +0.06(+2.05%) |
Jan 14, 2009 | 2.928 | 2.943 | 2.759 | 2.774 | 9,232,695 | -0.20(-6.67%) |
Jan 13, 2009 | 2.886 | 3.040 | 2.869 | 2.972 | 5,602,556 | +0.04(+1.33%) |
Jan 12, 2009 | 3.008 | 3.087 | 2.892 | 2.933 | 5,752,841 | -0.09(-2.85%) |
Jan 09, 2009 | 3.045 | 3.120 | 3.004 | 3.019 | 8,047,664 | -0.06(-2.01%) |
Jan 08, 2009 | 3.078 | 3.138 | 2.978 | 3.081 | 12,037,153 | +0.02(+0.69%) |
Jan 07, 2009 | 3.221 | 3.242 | 3.039 | 3.060 | 10,945,666 | -0.20(-6.04%) |
Jan 06, 2009 | 3.357 | 3.396 | 3.221 | 3.256 | 10,535,024 | -0.11(-3.19%) |
Jan 05, 2009 | 3.637 | 3.637 | 3.310 | 3.364 | 15,839,396 | -0.34(-9.17%) |
Jan 02, 2009 | 3.616 | 3.726 | 3.598 | 3.704 | 3,567,676 | +0.11(+3.08%) |
Dec 31, 2008 | 3.577 | 3.647 | 3.569 | 3.593 | 2,309,333 | +0.00(+0.00%) |
Dec 30, 2008 | 3.497 | 3.593 | 3.497 | 3.593 | 4,050,585 | +0.10(+2.79%) |
Dec 29, 2008 | 3.388 | 3.500 | 3.295 | 3.495 | 2,082,413 | +0.13(+3.76%) |
Dec 26, 2008 | 3.396 | 3.403 | 3.341 | 3.369 | 455,020 | -0.01(-0.19%) |
Dec 24, 2008 | 3.404 | 3.404 | 3.310 | 3.375 | 1,168,220 | -0.01(-0.43%) |
Dec 23, 2008 | 3.393 | 3.442 | 3.331 | 3.390 | 4,300,590 | +0.01(+0.24%) |
Dec 22, 2008 | 3.408 | 3.414 | 3.317 | 3.382 | 2,449,045 | -0.04(-1.05%) |
Dec 19, 2008 | 3.434 | 3.476 | 3.383 | 3.417 | 4,688,750 | +0.02(+0.48%) |
Dec 18, 2008 | 3.484 | 3.573 | 3.378 | 3.401 | 6,980,159 | -0.10(-2.97%) |
Dec 17, 2008 | 3.373 | 3.556 | 3.308 | 3.505 | 7,955,628 | +0.12(+3.50%) |
Dec 16, 2008 | 3.195 | 3.456 | 3.195 | 3.386 | 5,649,358 | +0.22(+6.82%) |
Dec 15, 2008 | 3.174 | 3.242 | 3.141 | 3.170 | 3,414,149 | +0.00(+0.05%) |
Dec 12, 2008 | 3.123 | 3.221 | 3.092 | 3.169 | 3,363,786 | +0.01(+0.26%) |
Dec 11, 2008 | 3.258 | 3.339 | 3.113 | 3.160 | 3,979,893 | -0.12(-3.76%) |
Dec 10, 2008 | 3.222 | 3.310 | 3.188 | 3.284 | 2,736,945 | +0.10(+3.01%) |
Dec 09, 2008 | 3.208 | 3.291 | 3.154 | 3.188 | 3,806,222 | -0.03(-0.91%) |
Dec 08, 2008 | 3.100 | 3.273 | 3.091 | 3.217 | 6,834,303 | +0.15(+4.99%) |
Dec 05, 2008 | 2.990 | 3.139 | 2.967 | 3.065 | 5,032,304 | +0.04(+1.29%) |
Dec 04, 2008 | 3.042 | 3.206 | 2.975 | 3.026 | 5,762,867 | -0.07(-2.36%) |
Dec 03, 2008 | 3.001 | 3.118 | 2.819 | 3.099 | 5,464,904 | +0.21(+7.32%) |
Dec 02, 2008 | 2.959 | 3.000 | 2.837 | 2.887 | 6,809,803 | -0.01(-0.34%) |
Dec 01, 2008 | 2.974 | 2.990 | 2.847 | 2.897 | 6,175,200 | -0.09(-3.15%) |
Nov 28, 2008 | 3.050 | 3.107 | 2.884 | 2.991 | 2,304,172 | -0.11(-3.46%) |
Nov 26, 2008 | 2.796 | 3.112 | 2.796 | 3.099 | 5,344,850 | +0.26(+8.98%) |
Nov 25, 2008 | 2.961 | 2.987 | 2.752 | 2.843 | 7,128,760 | -0.08(-2.89%) |
Nov 24, 2008 | 2.692 | 2.978 | 2.666 | 2.928 | 8,479,349 | +0.34(+13.27%) |
Nov 21, 2008 | 2.608 | 2.691 | 2.463 | 2.585 | 7,791,146 | +0.00(+0.13%) |
Nov 20, 2008 | 2.481 | 2.702 | 2.439 | 2.582 | 7,723,646 | +0.03(+1.28%) |
Nov 19, 2008 | 2.939 | 2.957 | 2.487 | 2.549 | 11,821,434 | -0.41(-13.94%) |
Nov 18, 2008 | 3.086 | 3.099 | 2.863 | 2.962 | 6,719,250 | -0.13(-4.21%) |
Nov 17, 2008 | 3.170 | 3.219 | 3.032 | 3.092 | 4,983,016 | -0.10(-3.21%) |
Nov 14, 2008 | 3.304 | 3.330 | 3.130 | 3.195 | 8,685,688 | -0.05(-1.40%) |
Nov 13, 2008 | 3.187 | 3.386 | 3.039 | 3.240 | 11,786,614 | +0.03(+0.81%) |
Nov 12, 2008 | 3.409 | 3.494 | 3.175 | 3.214 | 5,039,974 | -0.20(-5.72%) |
Nov 11, 2008 | 3.577 | 3.616 | 3.377 | 3.409 | 8,085,271 | -0.13(-3.54%) |
Nov 10, 2008 | 3.619 | 3.656 | 3.495 | 3.534 | 3,565,794 | +0.00(+0.09%) |
Nov 07, 2008 | 3.424 | 3.585 | 3.424 | 3.531 | 3,397,222 | +0.06(+1.78%) |
Nov 06, 2008 | 3.541 | 3.606 | 3.414 | 3.469 | 3,628,238 | -0.12(-3.22%) |
Nov 05, 2008 | 3.708 | 3.715 | 3.580 | 3.585 | 4,925,308 | -0.13(-3.37%) |
Nov 04, 2008 | 3.739 | 3.780 | 3.676 | 3.710 | 3,484,497 | +0.01(+0.40%) |
Nov 03, 2008 | 3.741 | 3.821 | 3.630 | 3.695 | 4,170,614 | +0.04(+1.02%) |
Oct 31, 2008 | 3.591 | 3.746 | 3.495 | 3.658 | 6,967,427 | +0.05(+1.49%) |
Oct 30, 2008 | 3.461 | 3.638 | 3.404 | 3.604 | 9,110,569 | +0.26(+7.73%) |
Oct 29, 2008 | 3.193 | 3.469 | 3.113 | 3.346 | 8,148,540 | +0.15(+4.73%) |
Oct 28, 2008 | 3.008 | 3.216 | 2.897 | 3.195 | 8,578,495 | +0.31(+10.77%) |
Oct 27, 2008 | 3.081 | 3.174 | 2.868 | 2.884 | 7,724,206 | -0.23(-7.31%) |
Oct 24, 2008 | 3.281 | 3.343 | 3.053 | 3.112 | 18,272,380 | -0.39(-11.10%) |
Oct 23, 2008 | 3.622 | 3.622 | 3.331 | 3.500 | 8,679,943 | -0.12(-3.37%) |
Oct 22, 2008 | 3.474 | 3.637 | 3.390 | 3.622 | 6,736,995 | +0.09(+2.58%) |
Oct 21, 2008 | 3.609 | 3.674 | 3.525 | 3.531 | 3,264,670 | -0.15(-4.06%) |
Oct 20, 2008 | 3.562 | 3.712 | 3.523 | 3.681 | 7,256,471 | +0.13(+3.66%) |
Oct 17, 2008 | 3.382 | 3.630 | 3.308 | 3.551 | 7,490,557 | +0.14(+4.05%) |
Oct 16, 2008 | 3.385 | 3.455 | 3.294 | 3.413 | 7,071,494 | +0.01(+0.38%) |
Oct 15, 2008 | 3.495 | 3.510 | 3.378 | 3.399 | 7,492,285 | -0.16(-4.52%) |
Oct 14, 2008 | 3.577 | 3.658 | 3.495 | 3.560 | 8,707,702 | +0.08(+2.34%) |
Oct 13, 2008 | 3.302 | 3.494 | 3.237 | 3.479 | 7,673,535 | +0.44(+14.56%) |
Oct 10, 2008 | 3.078 | 3.200 | 2.928 | 3.037 | 8,448,865 | -0.16(-4.98%) |
Oct 09, 2008 | 3.198 | 3.505 | 3.113 | 3.196 | 8,807,919 | -0.04(-1.11%) |
Oct 08, 2008 | 3.089 | 3.373 | 3.069 | 3.232 | 7,840,101 | +0.09(+3.01%) |
Oct 07, 2008 | 3.097 | 3.338 | 3.097 | 3.138 | 8,325,299 | -0.06(-1.83%) |
Oct 06, 2008 | 3.191 | 3.206 | 2.869 | 3.196 | 8,974,190 | -0.06(-1.70%) |
Oct 03, 2008 | 3.351 | 3.474 | 3.235 | 3.252 | 6,225,546 | -0.08(-2.53%) |
Oct 02, 2008 | 3.545 | 3.547 | 3.325 | 3.336 | 6,573,054 | -0.20(-5.61%) |
Oct 01, 2008 | 3.707 | 3.710 | 3.497 | 3.534 | 4,539,086 | -0.17(-4.65%) |
Sep 30, 2008 | 3.331 | 3.858 | 3.292 | 3.707 | 13,476,463 | +0.42(+12.65%) |
Sep 29, 2008 | 3.585 | 3.609 | 3.118 | 3.291 | 6,662,034 | -0.34(-9.44%) |
Sep 26, 2008 | 3.648 | 3.721 | 3.582 | 3.634 | 2,690,370 | -0.10(-2.66%) |
Sep 25, 2008 | 3.733 | 3.786 | 3.704 | 3.733 | 7,122,965 | +0.00(+0.04%) |
Sep 24, 2008 | 3.770 | 3.863 | 3.705 | 3.731 | 5,458,907 | -0.00(-0.13%) |
Sep 23, 2008 | 3.736 | 3.876 | 3.699 | 3.736 | 7,367,059 | -0.02(-0.43%) |
Sep 22, 2008 | 3.939 | 3.990 | 3.739 | 3.752 | 4,839,780 | -0.25(-6.14%) |
Sep 19, 2008 | 3.991 | 4.064 | 3.821 | 3.998 | 18,215,232 | +0.27(+7.15%) |
Sep 18, 2008 | 3.634 | 3.757 | 3.455 | 3.731 | 6,902,486 | +0.17(+4.84%) |
Sep 17, 2008 | 3.601 | 3.725 | 3.491 | 3.559 | 12,525,678 | -0.06(-1.57%) |
Sep 16, 2008 | 3.526 | 3.668 | 3.495 | 3.616 | 6,997,677 | +0.04(+1.09%) |
Sep 15, 2008 | 3.658 | 3.678 | 3.536 | 3.577 | 8,761,153 | -0.09(-2.57%) |
Sep 12, 2008 | 3.624 | 3.739 | 3.536 | 3.671 | 10,604,739 | +0.05(+1.30%) |
Sep 11, 2008 | 3.691 | 3.707 | 3.565 | 3.624 | 9,139,909 | -0.08(-2.15%) |
Sep 10, 2008 | 3.733 | 3.783 | 3.668 | 3.704 | 12,396,859 | -0.05(-1.43%) |
Sep 09, 2008 | 3.928 | 3.928 | 3.721 | 3.757 | 12,057,045 | -0.23(-5.75%) |
Sep 08, 2008 | 4.043 | 4.146 | 3.928 | 3.986 | 9,385,755 | +0.03(+0.70%) |
Sep 05, 2008 | 3.983 | 4.024 | 3.847 | 3.959 | 9,036,081 | -0.07(-1.81%) |
Sep 04, 2008 | 4.133 | 4.173 | 3.988 | 4.032 | 5,880,153 | -0.14(-3.43%) |
Sep 03, 2008 | 4.243 | 4.271 | 4.103 | 4.175 | 7,732,977 | -0.10(-2.28%) |
Sep 02, 2008 | 4.258 | 4.368 | 4.230 | 4.273 | 8,303,254 | +0.03(+0.65%) |
Aug 29, 2008 | 4.307 | 4.307 | 4.245 | 4.245 | 7,406,019 | -0.07(-1.66%) |
Aug 28, 2008 | 4.294 | 4.339 | 4.229 | 4.316 | 5,763,310 | +0.00(+0.00%) |
Aug 27, 2008 | 4.263 | 4.370 | 4.263 | 4.316 | 10,152,707 | +0.04(+0.95%) |
Aug 26, 2008 | 4.359 | 4.375 | 4.242 | 4.276 | 12,160,842 | -0.11(-2.41%) |
Aug 25, 2008 | 4.372 | 4.416 | 4.315 | 4.381 | 7,976,338 | +0.02(+0.52%) |
Aug 22, 2008 | 4.281 | 4.370 | 4.276 | 4.359 | 3,996,039 | +0.09(+2.13%) |
Aug 21, 2008 | 4.212 | 4.292 | 4.165 | 4.268 | 7,884,038 | +0.06(+1.47%) |
Aug 20, 2008 | 4.138 | 4.211 | 4.103 | 4.206 | 6,815,874 | +0.07(+1.73%) |
Aug 19, 2008 | 4.090 | 4.178 | 3.998 | 4.134 | 16,883,232 | +0.10(+2.58%) |
Aug 18, 2008 | 4.146 | 4.154 | 3.999 | 4.030 | 14,337,512 | -0.11(-2.55%) |
Aug 15, 2008 | 4.113 | 4.221 | 4.090 | 4.136 | 26,961,464 | +0.06(+1.44%) |
Aug 14, 2008 | 3.960 | 4.146 | 3.821 | 4.077 | 20,163,026 | +0.17(+4.28%) |
Aug 13, 2008 | 3.650 | 4.021 | 3.577 | 3.910 | 19,403,948 | +0.22(+5.99%) |
Aug 12, 2008 | 3.679 | 3.746 | 3.624 | 3.689 | 5,053,346 | -0.02(-0.53%) |
Aug 11, 2008 | 3.609 | 3.764 | 3.385 | 3.708 | 18,937,652 | +0.09(+2.52%) |
Aug 08, 2008 | 3.730 | 3.770 | 3.598 | 3.617 | 13,530,585 | -0.15(-3.89%) |
Aug 07, 2008 | 3.923 | 3.936 | 3.707 | 3.764 | 13,688,898 | -0.20(-5.05%) |
Aug 06, 2008 | 3.923 | 4.038 | 3.920 | 3.964 | 7,140,871 | +0.02(+0.45%) |
Aug 05, 2008 | 3.811 | 4.001 | 3.783 | 3.946 | 15,019,594 | +0.19(+5.02%) |
Aug 04, 2008 | 3.786 | 3.812 | 3.707 | 3.757 | 4,947,046 | -0.00(-0.04%) |
Aug 01, 2008 | 3.697 | 3.785 | 3.603 | 3.759 | 5,116,516 | +0.07(+1.85%) |
Jul 31, 2008 | 3.608 | 3.702 | 3.578 | 3.691 | 5,643,195 | +0.07(+2.07%) |
Jul 30, 2008 | 3.588 | 3.622 | 3.526 | 3.616 | 7,634,734 | +0.03(+0.77%) |
Jul 29, 2008 | 3.588 | 3.608 | 3.502 | 3.588 | 3,550,540 | +0.05(+1.42%) |
Jul 28, 2008 | 3.788 | 3.804 | 3.517 | 3.538 | 4,894,228 | -0.18(-4.85%) |
Jul 25, 2008 | 3.803 | 3.804 | 3.643 | 3.718 | 4,787,152 | -0.02(-0.61%) |
Jul 24, 2008 | 3.783 | 3.853 | 3.704 | 3.741 | 15,097,348 | +0.04(+1.01%) |
Jul 23, 2008 | 3.734 | 3.738 | 3.664 | 3.704 | 4,701,550 | -0.01(-0.39%) |
Jul 22, 2008 | 3.651 | 3.733 | 3.611 | 3.718 | 7,719,673 | +0.06(+1.73%) |
Jul 21, 2008 | 3.606 | 3.668 | 3.507 | 3.655 | 18,797,780 | +0.26(+7.71%) |
Jul 18, 2008 | 3.367 | 3.421 | 3.341 | 3.393 | 3,178,397 | +0.01(+0.24%) |
Jul 17, 2008 | 3.422 | 3.465 | 3.357 | 3.385 | 5,908,060 | -0.02(-0.57%) |
Jul 16, 2008 | 3.117 | 3.421 | 3.113 | 3.404 | 13,995,970 | +0.26(+8.27%) |
Jul 15, 2008 | 3.201 | 3.265 | 3.092 | 3.144 | 6,984,373 | -0.10(-2.96%) |
Jul 14, 2008 | 3.349 | 3.435 | 3.177 | 3.240 | 7,108,695 | -0.10(-3.11%) |
Jul 11, 2008 | 3.414 | 3.447 | 3.292 | 3.344 | 5,076,006 | -0.11(-3.29%) |
Jul 10, 2008 | 3.450 | 3.521 | 3.383 | 3.458 | 2,160,708 | +0.00(+0.14%) |
Jul 09, 2008 | 3.474 | 3.539 | 3.445 | 3.453 | 3,558,081 | -0.00(-0.05%) |
Jul 08, 2008 | 3.373 | 3.491 | 3.341 | 3.455 | 6,618,805 | +0.04(+1.19%) |
Jul 07, 2008 | 3.422 | 3.530 | 3.369 | 3.414 | 3,194,500 | -0.04(-1.27%) |
Jul 04, 2008 | 3.554 | 3.564 | 3.398 | 3.458 | 3,365,945 | +0.00(+0.00%) |
Jul 03, 2008 | 3.554 | 3.564 | 3.398 | 3.458 | 3,365,945 | -0.10(-2.83%) |
Jul 02, 2008 | 3.598 | 3.622 | 3.518 | 3.559 | 7,655,697 | -0.02(-0.54%) |
Jul 01, 2008 | 3.484 | 3.599 | 3.422 | 3.578 | 6,966,511 | +0.04(+1.01%) |
Jun 30, 2008 | 3.385 | 3.580 | 3.383 | 3.543 | 18,908,896 | +0.18(+5.32%) |
Jun 27, 2008 | 3.463 | 3.512 | 3.300 | 3.364 | 7,308,071 | -0.14(-3.99%) |
Jun 26, 2008 | 3.476 | 3.534 | 3.416 | 3.504 | 8,076,131 | +0.02(+0.65%) |
Jun 25, 2008 | 3.408 | 3.520 | 3.334 | 3.481 | 8,183,028 | +0.10(+2.88%) |
Jun 24, 2008 | 3.439 | 3.487 | 3.321 | 3.383 | 14,790,122 | -0.08(-2.39%) |
Jun 23, 2008 | 3.505 | 3.583 | 3.443 | 3.466 | 5,352,065 | -0.10(-2.83%) |
Jun 20, 2008 | 3.726 | 3.726 | 3.521 | 3.567 | 15,005,755 | -0.18(-4.82%) |
Jun 19, 2008 | 3.808 | 3.808 | 3.686 | 3.747 | 2,860,419 | -0.05(-1.28%) |
Jun 18, 2008 | 3.733 | 3.853 | 3.733 | 3.796 | 6,452,072 | +0.02(+0.43%) |
Jun 17, 2008 | 3.809 | 3.821 | 3.739 | 3.780 | 6,298,705 | +0.01(+0.30%) |
Jun 16, 2008 | 3.738 | 3.811 | 3.699 | 3.769 | 4,035,509 | +0.03(+0.83%) |
Jun 13, 2008 | 3.430 | 3.747 | 3.430 | 3.738 | 8,174,964 | +0.32(+9.22%) |
Jun 12, 2008 | 3.474 | 3.560 | 3.383 | 3.422 | 4,277,388 | -0.05(-1.54%) |
Jun 11, 2008 | 3.575 | 3.595 | 3.471 | 3.476 | 6,298,108 | -0.10(-2.82%) |
Jun 10, 2008 | 3.538 | 3.731 | 3.521 | 3.577 | 6,030,838 | -0.20(-5.34%) |
Jun 09, 2008 | 3.856 | 3.887 | 3.707 | 3.778 | 5,714,127 | -0.03(-0.90%) |
Jun 06, 2008 | 3.687 | 3.921 | 3.660 | 3.812 | 10,039,143 | +0.07(+1.91%) |
Jun 05, 2008 | 3.658 | 3.791 | 3.658 | 3.741 | 5,310,965 | +0.08(+2.18%) |
Jun 04, 2008 | 3.528 | 3.686 | 3.528 | 3.661 | 3,498,632 | +0.08(+2.36%) |
Jun 03, 2008 | 3.539 | 3.609 | 3.463 | 3.577 | 4,921,421 | +0.02(+0.55%) |
Jun 02, 2008 | 3.702 | 3.707 | 3.505 | 3.557 | 7,191,167 | -0.14(-3.82%) |
May 30, 2008 | 3.723 | 3.739 | 3.687 | 3.699 | 4,970,099 | +0.00(+0.00%) |
May 29, 2008 | 3.725 | 3.743 | 3.679 | 3.699 | 6,831,830 | -0.01(-0.26%) |
May 28, 2008 | 3.733 | 3.747 | 3.664 | 3.708 | 4,768,970 | -0.00(-0.13%) |
May 27, 2008 | 3.749 | 3.760 | 3.689 | 3.713 | 5,833,455 | -0.04(-0.95%) |
May 26, 2008 | 3.730 | 3.769 | 3.661 | 3.749 | 11,140,835 | +0.00(+0.00%) |
May 23, 2008 | 3.730 | 3.769 | 3.661 | 3.749 | 11,140,835 | +0.07(+2.04%) |
May 22, 2008 | 3.778 | 3.824 | 3.580 | 3.674 | 28,385,728 | -0.24(-6.03%) |
May 21, 2008 | 3.978 | 4.043 | 3.858 | 3.910 | 14,348,904 | -0.01(-0.37%) |
May 20, 2008 | 3.790 | 3.933 | 3.707 | 3.925 | 16,502,471 | +0.12(+3.12%) |
May 19, 2008 | 4.064 | 4.178 | 3.756 | 3.806 | 17,208,898 | -0.25(-6.21%) |
May 16, 2008 | 4.064 | 4.149 | 3.999 | 4.058 | 15,472,757 | +0.06(+1.46%) |
May 15, 2008 | 4.113 | 4.129 | 3.969 | 3.999 | 11,953,587 | +0.03(+0.78%) |
May 14, 2008 | 3.993 | 4.125 | 3.955 | 3.969 | 9,728,534 | -0.00(-0.08%) |
May 13, 2008 | 3.926 | 3.996 | 3.853 | 3.972 | 6,738,963 | +0.05(+1.20%) |
May 12, 2008 | 3.773 | 3.934 | 3.743 | 3.925 | 7,997,239 | +0.14(+3.83%) |
May 09, 2008 | 3.658 | 3.801 | 3.658 | 3.780 | 6,122,512 | +0.10(+2.60%) |
May 08, 2008 | 3.783 | 3.801 | 3.660 | 3.684 | 8,366,940 | -0.09(-2.45%) |
May 07, 2008 | 3.882 | 3.912 | 3.734 | 3.777 | 7,171,847 | -0.07(-1.86%) |
May 06, 2008 | 3.890 | 3.908 | 3.790 | 3.848 | 4,749,970 | +0.00(+0.04%) |
May 05, 2008 | 3.860 | 3.876 | 3.765 | 3.847 | 6,185,860 | +0.07(+1.72%) |
May 02, 2008 | 3.736 | 3.931 | 3.723 | 3.782 | 9,704,606 | +0.03(+0.69%) |