Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.393 | 4.531 | 4.374 | 4.516 | 891,655 | +0.15(+3.34%) |
May 28, 2009 | 4.436 | 4.470 | 4.290 | 4.370 | 1,111,064 | -0.05(-1.05%) |
May 27, 2009 | 4.324 | 4.474 | 4.298 | 4.417 | 836,591 | +0.07(+1.51%) |
May 26, 2009 | 4.103 | 4.364 | 4.050 | 4.351 | 1,269,537 | +0.22(+5.33%) |
May 22, 2009 | 4.247 | 4.311 | 4.127 | 4.131 | 590,262 | -0.11(-2.50%) |
May 21, 2009 | 4.266 | 4.336 | 4.154 | 4.237 | 800,847 | -0.06(-1.33%) |
May 20, 2009 | 4.368 | 4.429 | 4.277 | 4.294 | 896,189 | -0.03(-0.69%) |
May 19, 2009 | 4.288 | 4.391 | 4.288 | 4.324 | 1,092,210 | +0.06(+1.44%) |
May 18, 2009 | 4.188 | 4.271 | 4.137 | 4.262 | 1,549,880 | +0.14(+3.28%) |
May 15, 2009 | 4.027 | 4.271 | 3.959 | 4.127 | 1,160,513 | +0.09(+2.31%) |
May 14, 2009 | 3.811 | 4.074 | 3.811 | 4.034 | 965,673 | +0.12(+3.14%) |
May 13, 2009 | 4.046 | 4.063 | 3.885 | 3.911 | 856,757 | -0.18(-4.35%) |
May 12, 2009 | 4.169 | 4.228 | 4.023 | 4.089 | 514,581 | -0.05(-1.13%) |
May 11, 2009 | 4.190 | 4.237 | 4.097 | 4.135 | 673,834 | -0.14(-3.36%) |
May 08, 2009 | 4.368 | 4.417 | 4.252 | 4.279 | 793,739 | -0.04(-1.03%) |
May 07, 2009 | 4.341 | 4.404 | 4.243 | 4.324 | 715,447 | +0.03(+0.69%) |
May 06, 2009 | 4.281 | 4.343 | 4.213 | 4.294 | 897,757 | +0.07(+1.55%) |
May 05, 2009 | 4.330 | 4.349 | 4.156 | 4.228 | 654,432 | -0.11(-2.59%) |
May 04, 2009 | 4.336 | 4.364 | 4.273 | 4.341 | 566,746 | +0.08(+1.99%) |
May 01, 2009 | 4.404 | 4.446 | 4.167 | 4.256 | 688,673 | -0.14(-3.09%) |
Apr 30, 2009 | 4.455 | 4.480 | 4.364 | 4.391 | 888,713 | -0.02(-0.38%) |
Apr 29, 2009 | 4.235 | 4.446 | 4.194 | 4.408 | 760,032 | +0.22(+5.15%) |
Apr 28, 2009 | 4.197 | 4.377 | 4.161 | 4.192 | 973,197 | -0.01(-0.35%) |
Apr 27, 2009 | 4.288 | 4.336 | 4.184 | 4.207 | 934,492 | -0.13(-3.07%) |
Apr 24, 2009 | 4.379 | 4.451 | 4.330 | 4.341 | 1,012,170 | -0.03(-0.73%) |
Apr 23, 2009 | 4.398 | 4.453 | 4.313 | 4.372 | 1,381,805 | +0.01(+0.15%) |
Apr 22, 2009 | 4.241 | 4.567 | 4.095 | 4.366 | 2,474,530 | +0.30(+7.28%) |
Apr 21, 2009 | 3.921 | 4.074 | 3.875 | 4.070 | 714,616 | +0.12(+3.11%) |
Apr 20, 2009 | 4.029 | 4.048 | 3.936 | 3.947 | 264,885 | -0.15(-3.62%) |
Apr 17, 2009 | 4.106 | 4.150 | 4.012 | 4.095 | 438,641 | +0.00(+0.05%) |
Apr 16, 2009 | 4.044 | 4.112 | 3.919 | 4.093 | 549,479 | +0.04(+1.10%) |
Apr 15, 2009 | 3.959 | 4.076 | 3.892 | 4.048 | 681,527 | +0.05(+1.33%) |
Apr 14, 2009 | 4.055 | 4.122 | 3.993 | 3.995 | 777,408 | -0.13(-3.08%) |
Apr 13, 2009 | 4.131 | 4.180 | 4.021 | 4.122 | 377,697 | -0.01(-0.36%) |
Apr 09, 2009 | 4.063 | 4.186 | 4.021 | 4.137 | 474,899 | +0.14(+3.61%) |
Apr 08, 2009 | 3.923 | 3.998 | 3.900 | 3.993 | 342,553 | +0.10(+2.56%) |
Apr 07, 2009 | 4.072 | 4.112 | 3.864 | 3.894 | 352,533 | -0.22(-5.26%) |
Apr 06, 2009 | 4.171 | 4.181 | 3.998 | 4.110 | 397,344 | -0.07(-1.72%) |
Apr 03, 2009 | 4.125 | 4.224 | 4.078 | 4.182 | 611,874 | +0.06(+1.49%) |
Apr 02, 2009 | 3.978 | 4.152 | 3.978 | 4.120 | 693,623 | +0.18(+4.57%) |
Apr 01, 2009 | 3.892 | 3.991 | 3.820 | 3.940 | 451,077 | -0.01(-0.37%) |
Mar 31, 2009 | 3.974 | 4.084 | 3.849 | 3.955 | 897,120 | +0.04(+0.92%) |
Mar 30, 2009 | 3.962 | 4.057 | 3.784 | 3.919 | 963,241 | -0.22(-5.27%) |
Mar 26, 2009 | 3.885 | 4.150 | 3.813 | 4.137 | 995,267 | +0.28(+7.13%) |
Mar 25, 2009 | 3.765 | 3.902 | 3.655 | 3.862 | 712,330 | +0.12(+3.34%) |
Mar 24, 2009 | 3.887 | 3.923 | 3.737 | 3.737 | 913,683 | -0.21(-5.21%) |
Mar 23, 2009 | 3.788 | 3.942 | 3.735 | 3.942 | 502,037 | +0.25(+6.83%) |
Mar 20, 2009 | 3.845 | 3.845 | 3.659 | 3.691 | 1,259,774 | -0.12(-3.11%) |
Mar 19, 2009 | 3.879 | 3.909 | 3.769 | 3.809 | 414,252 | -0.03(-0.72%) |
Mar 18, 2009 | 3.784 | 3.892 | 3.712 | 3.837 | 742,212 | +0.02(+0.50%) |
Mar 17, 2009 | 3.604 | 3.820 | 3.595 | 3.818 | 734,301 | +0.22(+6.18%) |
Mar 16, 2009 | 3.619 | 3.695 | 3.557 | 3.595 | 593,582 | -0.00(-0.12%) |
Mar 13, 2009 | 3.422 | 3.642 | 3.422 | 3.599 | 377,409 | +0.01(+0.18%) |
Mar 12, 2009 | 3.379 | 3.644 | 3.237 | 3.593 | 608,161 | +0.19(+5.53%) |
Mar 11, 2009 | 3.326 | 3.559 | 3.288 | 3.405 | 690,463 | +0.09(+2.62%) |
Mar 10, 2009 | 3.206 | 3.324 | 3.117 | 3.318 | 540,803 | +0.17(+5.38%) |
Mar 09, 2009 | 3.242 | 3.345 | 3.115 | 3.148 | 498,273 | -0.14(-4.25%) |
Mar 06, 2009 | 3.307 | 3.348 | 3.146 | 3.288 | 855,666 | +0.00(+0.13%) |
Mar 05, 2009 | 3.430 | 3.445 | 3.278 | 3.284 | 607,160 | -0.17(-5.02%) |
Mar 04, 2009 | 3.388 | 3.498 | 3.348 | 3.458 | 636,168 | +0.10(+2.90%) |
Mar 02, 2009 | 3.447 | 3.487 | 3.314 | 3.360 | 693,382 | -0.15(-4.17%) |
Feb 27, 2009 | 3.496 | 3.606 | 3.462 | 3.506 | 369,120 | +0.00(+0.12%) |
Feb 26, 2009 | 3.616 | 3.669 | 3.496 | 3.502 | 362,673 | -0.10(-2.65%) |
Feb 25, 2009 | 3.691 | 3.699 | 3.585 | 3.597 | 659,500 | -0.11(-2.91%) |
Feb 24, 2009 | 3.629 | 3.748 | 3.614 | 3.705 | 862,671 | +0.13(+3.67%) |
Feb 23, 2009 | 3.782 | 3.847 | 3.563 | 3.574 | 793,423 | -0.20(-5.28%) |
Feb 20, 2009 | 3.718 | 3.856 | 3.716 | 3.773 | 726,216 | +0.01(+0.34%) |
Feb 19, 2009 | 3.784 | 3.896 | 3.737 | 3.760 | 348,117 | +0.02(+0.57%) |
Feb 18, 2009 | 3.773 | 3.773 | 3.638 | 3.739 | 682,340 | -0.02(-0.45%) |
Feb 17, 2009 | 3.769 | 3.834 | 3.648 | 3.756 | 497,069 | -0.11(-2.85%) |
Feb 13, 2009 | 3.942 | 3.972 | 3.801 | 3.866 | 383,747 | -0.07(-1.88%) |
Feb 12, 2009 | 3.788 | 3.953 | 3.754 | 3.940 | 384,540 | -0.02(-0.43%) |
Feb 11, 2009 | 3.957 | 4.000 | 3.858 | 3.957 | 522,256 | +0.03(+0.75%) |
Feb 10, 2009 | 3.915 | 3.966 | 3.794 | 3.928 | 758,402 | +0.00(+0.11%) |
Feb 09, 2009 | 3.892 | 3.964 | 3.809 | 3.923 | 318,240 | +0.03(+0.76%) |
Feb 06, 2009 | 3.949 | 4.006 | 3.862 | 3.894 | 1,034,698 | -0.04(-0.97%) |
Feb 05, 2009 | 3.828 | 4.074 | 3.773 | 3.932 | 613,125 | +0.09(+2.37%) |
Feb 04, 2009 | 3.902 | 3.976 | 3.809 | 3.841 | 716,628 | -0.06(-1.52%) |
Feb 03, 2009 | 3.896 | 3.981 | 3.775 | 3.900 | 717,724 | +0.05(+1.32%) |
Feb 02, 2009 | 3.707 | 3.858 | 3.638 | 3.849 | 609,517 | +0.11(+2.94%) |
Jan 30, 2009 | 3.743 | 3.919 | 3.657 | 3.739 | 819,413 | +0.02(+0.46%) |
Jan 29, 2009 | 3.633 | 3.866 | 3.466 | 3.722 | 1,134,173 | +0.07(+1.97%) |
Jan 28, 2009 | 3.813 | 4.006 | 3.633 | 3.650 | 856,956 | +0.23(+6.62%) |
Jan 27, 2009 | 3.350 | 3.462 | 3.282 | 3.424 | 335,101 | +0.09(+2.80%) |
Jan 26, 2009 | 3.407 | 3.479 | 3.297 | 3.331 | 477,828 | -0.06(-1.81%) |
Jan 23, 2009 | 3.426 | 3.517 | 3.373 | 3.392 | 437,810 | -0.13(-3.67%) |
Jan 22, 2009 | 3.455 | 3.614 | 3.314 | 3.521 | 442,963 | -0.01(-0.24%) |
Jan 21, 2009 | 3.417 | 3.576 | 3.297 | 3.530 | 543,972 | +0.14(+4.19%) |
Jan 20, 2009 | 3.445 | 3.481 | 3.335 | 3.388 | 588,571 | -0.11(-3.09%) |
Jan 16, 2009 | 3.619 | 3.619 | 3.409 | 3.496 | 361,450 | -0.10(-2.88%) |
Jan 15, 2009 | 3.396 | 3.612 | 3.335 | 3.599 | 393,018 | +0.20(+5.85%) |
Jan 14, 2009 | 3.502 | 3.547 | 3.371 | 3.400 | 1,051,177 | -0.15(-4.18%) |
Jan 13, 2009 | 3.612 | 3.684 | 3.504 | 3.549 | 471,220 | -0.06(-1.70%) |
Jan 12, 2009 | 3.731 | 3.731 | 3.593 | 3.610 | 259,099 | -0.14(-3.67%) |
Jan 09, 2009 | 3.818 | 3.839 | 3.701 | 3.748 | 367,878 | -0.11(-2.75%) |
Jan 08, 2009 | 3.896 | 3.934 | 3.811 | 3.854 | 551,845 | -0.02(-0.60%) |
Jan 07, 2009 | 3.962 | 4.010 | 3.824 | 3.877 | 474,493 | -0.11(-2.66%) |
Jan 06, 2009 | 3.983 | 4.127 | 3.923 | 3.983 | 484,836 | +0.02(+0.48%) |
Jan 05, 2009 | 4.042 | 4.042 | 3.913 | 3.964 | 519,082 | -0.06(-1.53%) |
Jan 02, 2009 | 4.055 | 4.108 | 3.987 | 4.025 | 444,290 | +0.01(+0.26%) |
Dec 31, 2008 | 3.767 | 4.048 | 3.643 | 4.014 | 0 | +0.25(+6.52%) |
Dec 30, 2008 | 3.578 | 3.784 | 3.483 | 3.769 | 647,385 | +0.23(+6.52%) |
Dec 29, 2008 | 3.540 | 3.570 | 3.464 | 3.538 | 554,381 | +0.00(+0.12%) |
Dec 26, 2008 | 3.400 | 3.559 | 3.400 | 3.534 | 156,064 | +0.15(+4.57%) |
Dec 24, 2008 | 3.403 | 3.430 | 3.341 | 3.379 | 140,648 | -0.01(-0.31%) |
Dec 23, 2008 | 3.534 | 3.583 | 3.335 | 3.390 | 406,719 | -0.11(-3.26%) |
Dec 22, 2008 | 3.530 | 3.542 | 3.377 | 3.504 | 617,022 | -0.01(-0.18%) |
Dec 19, 2008 | 3.436 | 3.587 | 3.290 | 3.511 | 1,027,751 | +0.12(+3.50%) |
Dec 18, 2008 | 3.496 | 3.543 | 3.337 | 3.392 | 458,662 | -0.12(-3.32%) |
Dec 17, 2008 | 3.388 | 3.557 | 3.388 | 3.508 | 731,217 | +0.07(+2.16%) |
Dec 16, 2008 | 3.307 | 3.449 | 3.195 | 3.434 | 919,733 | +0.17(+5.26%) |
Dec 15, 2008 | 3.400 | 3.409 | 3.214 | 3.263 | 1,041,707 | -0.12(-3.69%) |
Dec 12, 2008 | 3.303 | 3.432 | 3.297 | 3.388 | 781,649 | +0.02(+0.57%) |
Dec 11, 2008 | 3.644 | 3.707 | 3.335 | 3.369 | 924,494 | -0.33(-8.83%) |
Dec 10, 2008 | 3.671 | 3.854 | 3.623 | 3.695 | 532,835 | +0.06(+1.57%) |
Dec 09, 2008 | 3.735 | 3.779 | 3.583 | 3.638 | 762,082 | -0.15(-3.92%) |
Dec 08, 2008 | 3.707 | 3.824 | 3.532 | 3.786 | 1,627,374 | +0.18(+5.11%) |
Dec 05, 2008 | 3.583 | 3.616 | 3.407 | 3.602 | 1,659,773 | -0.04(-1.22%) |
Dec 04, 2008 | 3.671 | 3.748 | 3.536 | 3.646 | 1,732,001 | -0.04(-1.20%) |
Dec 03, 2008 | 3.625 | 3.773 | 3.583 | 3.691 | 1,587,050 | +0.03(+0.69%) |
Dec 02, 2008 | 3.477 | 3.818 | 3.407 | 3.665 | 2,315,986 | +0.25(+7.38%) |
Dec 01, 2008 | 3.879 | 3.957 | 3.411 | 3.413 | 859,237 | -0.58(-14.48%) |
Nov 28, 2008 | 3.832 | 3.995 | 3.786 | 3.991 | 225,009 | +0.12(+3.12%) |
Nov 26, 2008 | 3.572 | 3.879 | 3.572 | 3.870 | 826,129 | +0.22(+6.09%) |
Nov 25, 2008 | 3.724 | 3.803 | 3.640 | 3.648 | 2,019,500 | -0.03(-0.69%) |
Nov 24, 2008 | 3.483 | 3.720 | 3.318 | 3.674 | 1,679,506 | +0.19(+5.47%) |
Nov 21, 2008 | 3.621 | 3.779 | 3.326 | 3.483 | 1,897,077 | -0.08(-2.20%) |
Nov 20, 2008 | 3.574 | 3.731 | 3.403 | 3.561 | 1,031,954 | -0.04(-1.06%) |
Nov 19, 2008 | 4.034 | 4.048 | 3.572 | 3.599 | 1,539,367 | -0.45(-11.04%) |
Nov 18, 2008 | 3.985 | 4.048 | 3.854 | 4.046 | 1,252,931 | +0.08(+2.03%) |
Nov 17, 2008 | 4.006 | 4.106 | 3.854 | 3.966 | 509,674 | -0.07(-1.63%) |
Nov 14, 2008 | 4.269 | 4.351 | 3.998 | 4.031 | 1,000,254 | -0.29(-6.76%) |
Nov 13, 2008 | 3.936 | 4.366 | 3.860 | 4.324 | 1,070,649 | +0.40(+10.08%) |
Nov 12, 2008 | 3.896 | 4.097 | 3.896 | 3.928 | 563,421 | -0.01(-0.27%) |
Nov 11, 2008 | 3.942 | 4.137 | 3.763 | 3.938 | 507,615 | -0.03(-0.80%) |
Nov 10, 2008 | 4.150 | 4.216 | 3.870 | 3.970 | 800,507 | -0.09(-2.24%) |
Nov 07, 2008 | 3.858 | 4.067 | 3.830 | 4.061 | 1,074,163 | +0.25(+6.56%) |
Nov 06, 2008 | 3.803 | 3.942 | 3.760 | 3.811 | 777,129 | -0.01(-0.39%) |
Nov 05, 2008 | 4.167 | 4.167 | 3.788 | 3.826 | 998,918 | -0.35(-8.37%) |
Nov 04, 2008 | 4.199 | 4.213 | 4.084 | 4.175 | 1,314,622 | +0.05(+1.28%) |
Nov 03, 2008 | 3.972 | 4.150 | 3.890 | 4.122 | 1,441,394 | +0.23(+5.93%) |
Oct 31, 2008 | 3.748 | 3.915 | 3.722 | 3.892 | 885,454 | +0.11(+2.97%) |
Oct 30, 2008 | 3.868 | 3.917 | 3.688 | 3.779 | 502,717 | +0.03(+0.85%) |
Oct 29, 2008 | 3.733 | 3.917 | 3.703 | 3.748 | 817,770 | +0.03(+0.80%) |
Oct 28, 2008 | 3.481 | 3.731 | 3.343 | 3.718 | 1,185,001 | +0.29(+8.46%) |
Oct 27, 2008 | 3.301 | 3.597 | 3.295 | 3.428 | 1,340,362 | +0.10(+2.92%) |
Oct 24, 2008 | 3.284 | 3.455 | 3.284 | 3.331 | 800,413 | -0.08(-2.24%) |
Oct 23, 2008 | 3.523 | 3.671 | 3.345 | 3.407 | 793,064 | -0.09(-2.48%) |
Oct 22, 2008 | 3.500 | 3.718 | 3.441 | 3.494 | 753,850 | -0.08(-2.25%) |
Oct 21, 2008 | 3.652 | 3.777 | 3.527 | 3.574 | 1,919,071 | -0.04(-1.00%) |
Oct 20, 2008 | 3.597 | 3.705 | 3.561 | 3.610 | 1,468,943 | -0.08(-2.29%) |
Oct 17, 2008 | 3.739 | 3.974 | 3.678 | 3.695 | 1,175,546 | -0.17(-4.38%) |
Oct 16, 2008 | 3.796 | 4.000 | 3.602 | 3.864 | 1,522,808 | +0.10(+2.53%) |
Oct 15, 2008 | 3.896 | 3.955 | 3.697 | 3.769 | 529,010 | -0.20(-5.07%) |
Oct 14, 2008 | 4.156 | 4.221 | 3.896 | 3.970 | 1,509,235 | -0.09(-2.19%) |
Oct 13, 2008 | 3.775 | 4.095 | 3.739 | 4.059 | 1,250,810 | +0.42(+11.65%) |
Oct 10, 2008 | 3.441 | 3.701 | 3.244 | 3.635 | 1,067,797 | +0.10(+2.69%) |
Oct 09, 2008 | 3.879 | 3.879 | 3.453 | 3.540 | 893,327 | -0.25(-6.70%) |
Oct 08, 2008 | 3.606 | 3.913 | 3.602 | 3.794 | 849,697 | +0.11(+2.99%) |
Oct 07, 2008 | 3.699 | 3.765 | 3.500 | 3.684 | 889,237 | +0.15(+4.38%) |
Oct 06, 2008 | 3.580 | 3.599 | 3.398 | 3.530 | 3,626,089 | -0.03(-0.71%) |
Oct 03, 2008 | 3.619 | 3.742 | 3.489 | 3.555 | 1,271,766 | +0.00(+0.00%) |
Oct 02, 2008 | 4.014 | 4.158 | 3.534 | 3.555 | 1,659,750 | -0.59(-14.34%) |
Oct 01, 2008 | 4.097 | 4.182 | 4.020 | 4.150 | 744,885 | +0.02(+0.46%) |
Sep 30, 2008 | 4.044 | 4.211 | 3.873 | 4.131 | 401,264 | +0.10(+2.41%) |
Sep 29, 2008 | 4.127 | 4.211 | 3.873 | 4.034 | 516,414 | -0.18(-4.22%) |
Sep 26, 2008 | 4.023 | 4.224 | 3.892 | 4.211 | 590,115 | +0.08(+1.84%) |
Sep 25, 2008 | 4.296 | 4.330 | 4.061 | 4.135 | 650,588 | -0.12(-2.79%) |
Sep 24, 2008 | 4.554 | 4.554 | 4.237 | 4.254 | 514,227 | -0.16(-3.60%) |
Sep 23, 2008 | 4.345 | 4.488 | 4.273 | 4.413 | 641,061 | +0.09(+2.06%) |
Sep 22, 2008 | 4.432 | 4.656 | 4.239 | 4.324 | 843,160 | -0.14(-3.04%) |
Sep 19, 2008 | 4.446 | 4.620 | 4.391 | 4.459 | 1,913,385 | +0.04(+1.01%) |
Sep 18, 2008 | 4.650 | 4.692 | 4.307 | 4.415 | 1,187,872 | -0.12(-2.57%) |
Sep 17, 2008 | 4.529 | 4.641 | 4.499 | 4.531 | 810,950 | -0.07(-1.47%) |
Sep 16, 2008 | 4.546 | 4.694 | 4.529 | 4.599 | 857,508 | -0.02(-0.37%) |
Sep 15, 2008 | 4.410 | 4.783 | 4.410 | 4.616 | 622,274 | +0.06(+1.21%) |
Sep 12, 2008 | 4.404 | 4.588 | 4.298 | 4.561 | 707,943 | +0.12(+2.72%) |
Sep 11, 2008 | 4.245 | 4.442 | 4.120 | 4.440 | 1,253,838 | +0.13(+2.95%) |
Sep 10, 2008 | 4.476 | 4.476 | 4.190 | 4.313 | 1,349,019 | -0.06(-1.45%) |
Sep 09, 2008 | 4.506 | 4.633 | 4.341 | 4.377 | 785,172 | -0.12(-2.64%) |
Sep 08, 2008 | 4.254 | 4.728 | 4.254 | 4.495 | 873,576 | +0.05(+1.19%) |
Sep 05, 2008 | 4.485 | 4.516 | 4.332 | 4.442 | 951,419 | -0.07(-1.64%) |
Sep 04, 2008 | 4.654 | 4.656 | 4.480 | 4.516 | 983,384 | -0.17(-3.61%) |
Sep 03, 2008 | 4.584 | 4.709 | 4.533 | 4.686 | 3,038,840 | +0.10(+2.22%) |
Sep 02, 2008 | 4.311 | 4.586 | 4.311 | 4.584 | 1,641,245 | +0.36(+8.58%) |
Aug 29, 2008 | 4.163 | 4.233 | 4.163 | 4.222 | 1,234,677 | +0.03(+0.61%) |
Aug 28, 2008 | 4.163 | 4.218 | 4.129 | 4.197 | 1,154,779 | +0.05(+1.12%) |
Aug 27, 2008 | 4.171 | 4.182 | 4.146 | 4.150 | 408,056 | -0.03(-0.76%) |
Aug 26, 2008 | 4.218 | 4.218 | 4.097 | 4.182 | 377,550 | -0.03(-0.70%) |
Aug 25, 2008 | 4.389 | 4.389 | 4.205 | 4.211 | 439,279 | -0.20(-4.56%) |
Aug 22, 2008 | 4.233 | 4.415 | 4.184 | 4.413 | 366,423 | +0.20(+4.78%) |
Aug 21, 2008 | 4.152 | 4.256 | 4.079 | 4.211 | 566,567 | +0.02(+0.56%) |
Aug 20, 2008 | 4.165 | 4.224 | 4.106 | 4.188 | 292,202 | +0.04(+1.07%) |
Aug 19, 2008 | 4.190 | 4.233 | 4.122 | 4.144 | 313,281 | -0.09(-2.20%) |
Aug 18, 2008 | 4.341 | 4.341 | 4.171 | 4.237 | 638,856 | -0.09(-2.10%) |
Aug 15, 2008 | 4.436 | 4.446 | 4.237 | 4.328 | 825,756 | -0.08(-1.87%) |
Aug 14, 2008 | 4.362 | 4.444 | 4.349 | 4.410 | 388,904 | +0.02(+0.43%) |
Aug 13, 2008 | 4.368 | 4.415 | 4.202 | 4.391 | 570,874 | +0.01(+0.29%) |
Aug 12, 2008 | 4.324 | 4.391 | 4.224 | 4.379 | 603,264 | +0.05(+1.12%) |
Aug 11, 2008 | 4.510 | 4.510 | 4.319 | 4.330 | 718,286 | -0.18(-3.99%) |
Aug 08, 2008 | 4.385 | 4.641 | 4.385 | 4.510 | 660,345 | +0.09(+2.11%) |
Aug 07, 2008 | 4.485 | 4.552 | 4.389 | 4.417 | 538,796 | -0.09(-2.07%) |
Aug 06, 2008 | 4.512 | 4.590 | 4.432 | 4.510 | 511,908 | -0.01(-0.19%) |
Aug 05, 2008 | 4.402 | 4.542 | 4.398 | 4.518 | 628,730 | +0.19(+4.40%) |
Aug 04, 2008 | 4.343 | 4.434 | 4.277 | 4.328 | 401,963 | -0.03(-0.68%) |
Aug 01, 2008 | 4.070 | 4.440 | 4.070 | 4.357 | 437,758 | -0.05(-1.15%) |
Jul 31, 2008 | 4.311 | 4.512 | 4.296 | 4.408 | 385,622 | +0.01(+0.14%) |
Jul 30, 2008 | 4.355 | 4.512 | 4.285 | 4.402 | 590,578 | +0.08(+1.91%) |
Jul 29, 2008 | 4.319 | 4.355 | 4.034 | 4.319 | 796,757 | +0.10(+2.36%) |
Jul 28, 2008 | 4.222 | 4.235 | 4.067 | 4.220 | 951,811 | -0.01(-0.25%) |
Jul 25, 2008 | 4.101 | 4.254 | 4.061 | 4.230 | 1,548,813 | +0.19(+4.72%) |
Jul 24, 2008 | 4.415 | 4.415 | 4.008 | 4.040 | 1,057,864 | -0.35(-8.05%) |
Jul 23, 2008 | 4.036 | 4.425 | 3.938 | 4.393 | 1,395,540 | +0.36(+8.92%) |
Jul 22, 2008 | 3.714 | 4.112 | 3.714 | 4.034 | 1,810,879 | +0.23(+5.95%) |
Jul 21, 2008 | 3.858 | 3.885 | 3.790 | 3.807 | 733,021 | -0.03(-0.77%) |
Jul 18, 2008 | 3.851 | 3.942 | 3.813 | 3.837 | 1,079,906 | -0.04(-1.04%) |
Jul 17, 2008 | 3.870 | 4.017 | 3.864 | 3.877 | 985,821 | +0.03(+0.77%) |
Jul 16, 2008 | 3.786 | 4.000 | 3.786 | 3.847 | 1,009,936 | +0.08(+2.25%) |
Jul 15, 2008 | 3.644 | 3.841 | 3.612 | 3.763 | 436,360 | +0.11(+3.07%) |
Jul 14, 2008 | 3.657 | 3.701 | 3.576 | 3.650 | 500,389 | +0.03(+0.70%) |
Jul 11, 2008 | 3.635 | 3.680 | 3.595 | 3.625 | 902,593 | -0.05(-1.38%) |
Jul 10, 2008 | 3.574 | 3.737 | 3.574 | 3.676 | 786,272 | +0.04(+1.05%) |
Jul 09, 2008 | 3.847 | 3.858 | 3.602 | 3.638 | 879,432 | -0.22(-5.60%) |
Jul 08, 2008 | 3.735 | 3.881 | 3.644 | 3.854 | 1,576,999 | +0.25(+7.06%) |
Jul 07, 2008 | 3.345 | 3.822 | 3.345 | 3.599 | 1,998,643 | +0.30(+8.97%) |
Jul 04, 2008 | 3.273 | 3.360 | 3.252 | 3.303 | 133,361 | +0.00(+0.00%) |
Jul 03, 2008 | 3.273 | 3.360 | 3.252 | 3.303 | 133,361 | +0.05(+1.56%) |
Jul 02, 2008 | 3.411 | 3.426 | 3.214 | 3.252 | 394,388 | -0.16(-4.60%) |
Jul 01, 2008 | 3.333 | 3.457 | 3.333 | 3.409 | 549,035 | +0.03(+0.81%) |
Jun 30, 2008 | 3.307 | 3.434 | 3.288 | 3.381 | 378,585 | +0.03(+0.88%) |
Jun 27, 2008 | 3.369 | 3.388 | 3.216 | 3.352 | 1,051,970 | -0.02(-0.50%) |
Jun 26, 2008 | 3.508 | 3.508 | 3.345 | 3.369 | 264,332 | -0.20(-5.58%) |
Jun 25, 2008 | 3.491 | 3.568 | 3.460 | 3.568 | 261,938 | +0.09(+2.49%) |
Jun 24, 2008 | 3.511 | 3.635 | 3.379 | 3.481 | 436,030 | -0.07(-1.91%) |
Jun 23, 2008 | 3.667 | 3.676 | 3.504 | 3.549 | 463,125 | -0.11(-2.95%) |
Jun 20, 2008 | 3.684 | 3.710 | 3.578 | 3.657 | 682,925 | -0.05(-1.31%) |
Jun 19, 2008 | 3.523 | 3.720 | 3.403 | 3.705 | 436,389 | +0.18(+5.11%) |
Jun 18, 2008 | 3.534 | 3.633 | 3.451 | 3.525 | 783,651 | -0.06(-1.65%) |
Jun 17, 2008 | 3.870 | 3.870 | 3.576 | 3.585 | 843,562 | -0.28(-7.33%) |
Jun 16, 2008 | 3.676 | 3.870 | 3.542 | 3.868 | 461,108 | +0.18(+5.00%) |
Jun 13, 2008 | 3.697 | 3.807 | 3.652 | 3.684 | 369,526 | +0.03(+0.81%) |
Jun 12, 2008 | 3.752 | 3.864 | 3.652 | 3.655 | 411,329 | -0.05(-1.37%) |
Jun 11, 2008 | 3.796 | 3.879 | 3.686 | 3.705 | 1,067,032 | -0.11(-2.78%) |
Jun 10, 2008 | 3.796 | 3.856 | 3.595 | 3.811 | 1,001,666 | +0.17(+4.53%) |
Jun 09, 2008 | 3.583 | 3.720 | 3.525 | 3.646 | 445,357 | +0.07(+1.83%) |
Jun 06, 2008 | 3.750 | 3.758 | 3.580 | 3.580 | 692,593 | -0.21(-5.53%) |
Jun 05, 2008 | 3.748 | 3.860 | 3.652 | 3.790 | 549,715 | +0.04(+1.07%) |
Jun 04, 2008 | 3.612 | 3.790 | 3.513 | 3.750 | 447,124 | +0.12(+3.21%) |
Jun 03, 2008 | 3.699 | 3.743 | 3.602 | 3.633 | 604,605 | -0.04(-1.21%) |