Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.264 | 3.264 | 3.019 | 3.172 | 90,747 | -0.08(-2.35%) |
Mar 30, 2009 | 3.218 | 3.248 | 2.950 | 3.248 | 148,267 | -0.11(-3.41%) |
Mar 26, 2009 | 3.134 | 3.363 | 3.134 | 3.363 | 123,404 | +0.24(+7.58%) |
Mar 25, 2009 | 3.317 | 3.317 | 2.912 | 3.126 | 204,313 | -0.11(-3.31%) |
Mar 24, 2009 | 3.233 | 3.256 | 3.088 | 3.233 | 132,690 | +0.00(+0.00%) |
Mar 23, 2009 | 3.264 | 3.309 | 3.195 | 3.233 | 168,338 | +0.02(+0.71%) |
Mar 20, 2009 | 3.600 | 3.600 | 3.057 | 3.210 | 166,691 | -0.33(-9.29%) |
Mar 19, 2009 | 3.929 | 3.929 | 3.508 | 3.539 | 259,874 | -0.35(-9.04%) |
Mar 18, 2009 | 3.699 | 3.898 | 3.569 | 3.890 | 105,393 | +0.09(+2.41%) |
Mar 17, 2009 | 3.852 | 3.936 | 3.760 | 3.799 | 116,200 | -0.05(-1.39%) |
Mar 16, 2009 | 3.890 | 4.043 | 3.799 | 3.852 | 93,840 | -0.05(-1.18%) |
Mar 13, 2009 | 4.127 | 4.127 | 3.860 | 3.898 | 0 | -0.22(-5.38%) |
Mar 12, 2009 | 4.051 | 4.127 | 3.684 | 4.120 | 291,555 | +0.28(+7.16%) |
Mar 11, 2009 | 3.783 | 3.967 | 3.715 | 3.844 | 186,198 | +0.10(+2.65%) |
Mar 10, 2009 | 3.325 | 3.768 | 3.294 | 3.745 | 252,757 | +0.37(+10.86%) |
Mar 09, 2009 | 3.455 | 3.585 | 3.264 | 3.378 | 386,493 | -0.08(-2.21%) |
Mar 06, 2009 | 3.340 | 3.569 | 3.287 | 3.455 | 0 | +0.08(+2.49%) |
Mar 05, 2009 | 3.363 | 3.493 | 3.248 | 3.371 | 131,976 | -0.11(-3.29%) |
Mar 04, 2009 | 3.531 | 3.569 | 3.348 | 3.485 | 365,549 | +0.30(+9.35%) |
Mar 02, 2009 | 3.478 | 3.508 | 3.172 | 3.187 | 423,347 | -0.33(-9.35%) |
Feb 27, 2009 | 3.439 | 3.585 | 3.294 | 3.516 | 0 | -0.01(-0.22%) |
Feb 26, 2009 | 3.753 | 3.783 | 3.462 | 3.523 | 267,302 | -0.19(-5.14%) |
Feb 25, 2009 | 3.669 | 3.776 | 3.439 | 3.715 | 497,902 | -0.05(-1.22%) |
Feb 24, 2009 | 3.386 | 3.760 | 3.355 | 3.760 | 362,106 | +0.39(+11.56%) |
Feb 23, 2009 | 3.569 | 3.822 | 3.309 | 3.371 | 278,653 | -0.20(-5.57%) |
Feb 20, 2009 | 3.806 | 3.898 | 3.501 | 3.569 | 236,385 | -0.24(-6.41%) |
Feb 19, 2009 | 3.936 | 4.043 | 3.676 | 3.814 | 302,390 | -0.16(-4.04%) |
Feb 18, 2009 | 4.143 | 4.318 | 3.936 | 3.974 | 489,399 | +0.05(+1.36%) |
Feb 17, 2009 | 5.541 | 5.549 | 3.523 | 3.921 | 1,832,324 | -1.65(-29.67%) |
Feb 13, 2009 | 5.572 | 5.748 | 5.388 | 5.575 | 214,304 | +0.06(+1.03%) |
Feb 12, 2009 | 5.121 | 5.526 | 4.976 | 5.518 | 122,568 | +0.36(+6.96%) |
Feb 11, 2009 | 5.083 | 5.289 | 4.907 | 5.159 | 145,129 | -0.01(-0.15%) |
Feb 10, 2009 | 5.648 | 5.686 | 5.067 | 5.167 | 168,294 | -0.42(-7.53%) |
Feb 09, 2009 | 5.885 | 5.962 | 5.485 | 5.587 | 169,475 | -0.30(-5.06%) |
Feb 06, 2009 | 5.732 | 5.923 | 5.732 | 5.885 | 160,072 | +0.15(+2.67%) |
Feb 05, 2009 | 5.281 | 5.732 | 5.281 | 5.732 | 197,400 | +0.41(+7.76%) |
Feb 04, 2009 | 5.908 | 5.962 | 5.258 | 5.320 | 236,881 | -0.56(-9.49%) |
Feb 03, 2009 | 5.793 | 5.908 | 5.793 | 5.878 | 243,303 | +0.08(+1.45%) |
Feb 02, 2009 | 5.969 | 5.969 | 5.641 | 5.793 | 236,139 | -0.12(-2.07%) |
Jan 30, 2009 | 5.793 | 6.076 | 5.564 | 5.916 | 0 | +0.15(+2.52%) |
Jan 29, 2009 | 5.839 | 5.893 | 5.717 | 5.771 | 123,799 | -0.17(-2.83%) |
Jan 28, 2009 | 5.427 | 5.939 | 5.350 | 5.939 | 703,249 | +0.59(+11.00%) |
Jan 27, 2009 | 5.304 | 5.404 | 5.304 | 5.350 | 121,041 | +0.05(+1.01%) |
Jan 26, 2009 | 5.350 | 5.465 | 5.297 | 5.297 | 197,024 | +0.02(+0.29%) |
Jan 23, 2009 | 5.075 | 5.557 | 5.075 | 5.281 | 393,192 | -0.05(-1.00%) |
Jan 22, 2009 | 4.578 | 5.503 | 4.509 | 5.335 | 377,311 | +0.79(+17.51%) |
Jan 21, 2009 | 4.357 | 4.563 | 4.346 | 4.540 | 107,757 | +0.15(+3.48%) |
Jan 20, 2009 | 4.494 | 4.609 | 4.387 | 4.387 | 61,355 | -0.11(-2.38%) |
Jan 16, 2009 | 4.410 | 4.662 | 4.410 | 4.494 | 77,472 | +0.06(+1.38%) |
Jan 15, 2009 | 4.357 | 4.433 | 4.211 | 4.433 | 46,850 | +0.02(+0.52%) |
Jan 14, 2009 | 4.678 | 4.678 | 4.349 | 4.410 | 77,182 | -0.25(-5.41%) |
Jan 13, 2009 | 4.563 | 4.662 | 4.509 | 4.662 | 73,725 | +0.04(+0.83%) |
Jan 12, 2009 | 4.441 | 4.662 | 4.395 | 4.624 | 96,231 | +0.12(+2.72%) |
Jan 09, 2009 | 4.647 | 4.647 | 4.402 | 4.502 | 59,072 | -0.08(-1.67%) |
Jan 08, 2009 | 4.441 | 4.586 | 4.158 | 4.578 | 131,343 | +0.14(+3.10%) |
Jan 07, 2009 | 4.532 | 4.578 | 4.441 | 4.441 | 90,586 | -0.11(-2.35%) |
Jan 06, 2009 | 4.571 | 4.655 | 4.532 | 4.548 | 40,365 | +0.08(+1.71%) |
Jan 05, 2009 | 4.479 | 4.815 | 4.456 | 4.471 | 172,198 | -0.05(-1.18%) |
Jan 02, 2009 | 4.288 | 4.571 | 4.181 | 4.525 | 0 | +0.31(+7.25%) |
Jan 01, 2009 | 4.005 | 4.280 | 4.005 | 4.219 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.005 | 4.280 | 4.005 | 4.219 | 86,403 | +0.17(+4.15%) |
Dec 30, 2008 | 3.997 | 4.081 | 3.883 | 4.051 | 82,581 | +0.08(+1.92%) |
Dec 29, 2008 | 4.097 | 4.097 | 3.852 | 3.974 | 91,278 | -0.09(-2.26%) |
Dec 26, 2008 | 4.005 | 4.158 | 4.005 | 4.066 | 40,136 | +0.07(+1.72%) |
Dec 24, 2008 | 4.028 | 4.081 | 3.921 | 3.997 | 17,048 | -0.03(-0.76%) |
Dec 23, 2008 | 4.005 | 4.259 | 3.936 | 4.028 | 71,149 | +0.02(+0.57%) |
Dec 22, 2008 | 4.074 | 4.089 | 3.967 | 4.005 | 87,906 | -0.12(-2.96%) |
Dec 19, 2008 | 4.303 | 4.502 | 4.112 | 4.127 | 87,452 | -0.18(-4.09%) |
Dec 18, 2008 | 4.502 | 4.769 | 4.227 | 4.303 | 177,919 | -0.27(-5.85%) |
Dec 17, 2008 | 4.165 | 4.792 | 4.127 | 4.571 | 282,369 | +0.55(+13.69%) |
Dec 16, 2008 | 3.921 | 4.074 | 3.874 | 4.020 | 98,477 | +0.12(+3.14%) |
Dec 15, 2008 | 3.776 | 3.898 | 3.715 | 3.898 | 97,227 | +0.12(+3.24%) |
Dec 12, 2008 | 3.661 | 3.852 | 3.623 | 3.776 | 58,717 | -0.05(-1.40%) |
Dec 11, 2008 | 3.630 | 3.875 | 3.630 | 3.829 | 72,222 | +0.16(+4.37%) |
Dec 10, 2008 | 3.630 | 3.745 | 3.562 | 3.669 | 70,810 | -0.02(-0.62%) |
Dec 09, 2008 | 3.478 | 3.692 | 3.378 | 3.692 | 59,237 | +0.11(+2.99%) |
Dec 08, 2008 | 3.279 | 3.585 | 3.279 | 3.585 | 41,059 | +0.24(+7.32%) |
Dec 05, 2008 | 3.287 | 3.340 | 3.111 | 3.340 | 69,338 | +0.05(+1.63%) |
Dec 04, 2008 | 3.149 | 3.363 | 3.019 | 3.287 | 109,596 | +0.13(+4.12%) |
Dec 03, 2008 | 3.141 | 3.180 | 2.820 | 3.157 | 197,015 | +0.33(+11.62%) |
Dec 02, 2008 | 2.973 | 2.996 | 2.774 | 2.828 | 109,322 | -0.08(-2.89%) |
Dec 01, 2008 | 3.256 | 3.256 | 2.889 | 2.912 | 33,483 | -0.34(-10.35%) |
Nov 28, 2008 | 3.302 | 3.371 | 3.180 | 3.248 | 19,100 | +0.00(+0.00%) |
Nov 26, 2008 | 3.057 | 3.386 | 2.955 | 3.248 | 83,602 | +0.21(+7.05%) |
Nov 25, 2008 | 2.988 | 3.073 | 2.920 | 3.034 | 98,433 | +0.13(+4.47%) |
Nov 24, 2008 | 2.675 | 2.904 | 2.583 | 2.904 | 197,541 | +0.21(+7.95%) |
Nov 21, 2008 | 2.912 | 2.912 | 2.560 | 2.690 | 111,914 | -0.18(-6.38%) |
Nov 20, 2008 | 3.073 | 3.088 | 2.790 | 2.874 | 104,186 | -0.18(-6.00%) |
Nov 19, 2008 | 3.241 | 3.287 | 2.958 | 3.057 | 182,356 | -0.26(-7.83%) |
Nov 18, 2008 | 3.401 | 3.539 | 3.218 | 3.317 | 100,211 | -0.08(-2.47%) |
Nov 17, 2008 | 3.592 | 3.592 | 3.394 | 3.401 | 111,929 | -0.21(-5.92%) |
Nov 14, 2008 | 3.669 | 3.676 | 3.585 | 3.615 | 41,831 | -0.09(-2.47%) |
Nov 13, 2008 | 3.630 | 3.715 | 3.355 | 3.707 | 168,222 | +0.08(+2.11%) |
Nov 12, 2008 | 3.737 | 3.814 | 3.508 | 3.630 | 66,297 | -0.06(-1.66%) |
Nov 11, 2008 | 3.630 | 3.837 | 3.554 | 3.692 | 89,088 | -0.01(-0.21%) |
Nov 10, 2008 | 3.715 | 3.959 | 3.630 | 3.699 | 112,290 | -0.04(-0.95%) |
Nov 07, 2008 | 3.852 | 3.921 | 3.638 | 3.735 | 101,010 | -0.17(-4.38%) |
Nov 06, 2008 | 4.334 | 4.471 | 3.776 | 3.906 | 301,596 | -0.67(-14.69%) |
Nov 05, 2008 | 4.051 | 4.578 | 3.959 | 4.578 | 161,679 | +0.44(+10.72%) |
Nov 04, 2008 | 4.120 | 4.272 | 4.074 | 4.135 | 75,715 | +0.14(+3.44%) |
Nov 03, 2008 | 4.181 | 4.219 | 3.974 | 3.997 | 93,289 | -0.13(-3.15%) |
Oct 31, 2008 | 3.822 | 4.263 | 3.783 | 4.127 | 143,153 | +0.28(+7.36%) |
Oct 30, 2008 | 3.401 | 3.867 | 3.401 | 3.844 | 105,208 | +0.55(+16.71%) |
Oct 29, 2008 | 3.325 | 3.409 | 3.103 | 3.294 | 255,447 | -0.03(-0.92%) |
Oct 28, 2008 | 3.455 | 3.608 | 3.225 | 3.325 | 175,437 | -0.02(-0.46%) |
Oct 27, 2008 | 3.722 | 3.722 | 3.294 | 3.340 | 149,831 | -0.38(-10.27%) |
Oct 24, 2008 | 3.562 | 3.776 | 3.478 | 3.722 | 94,533 | -0.22(-5.62%) |
Oct 23, 2008 | 4.143 | 4.165 | 3.852 | 3.944 | 102,570 | -0.30(-7.03%) |
Oct 22, 2008 | 4.517 | 4.655 | 4.081 | 4.242 | 136,616 | -0.20(-4.48%) |
Oct 21, 2008 | 4.020 | 4.586 | 3.944 | 4.441 | 211,054 | +0.46(+11.52%) |
Oct 20, 2008 | 3.822 | 4.013 | 3.745 | 3.982 | 125,664 | +0.18(+4.62%) |
Oct 17, 2008 | 3.669 | 3.883 | 3.646 | 3.806 | 103,668 | +0.06(+1.63%) |
Oct 16, 2008 | 3.439 | 3.822 | 3.432 | 3.745 | 65,155 | +0.31(+9.13%) |
Oct 15, 2008 | 3.646 | 3.737 | 3.401 | 3.432 | 93,481 | -0.34(-8.93%) |
Oct 14, 2008 | 3.753 | 3.967 | 3.646 | 3.768 | 108,500 | +0.17(+4.67%) |
Oct 13, 2008 | 3.485 | 3.806 | 3.485 | 3.600 | 115,041 | +0.18(+5.13%) |
Oct 10, 2008 | 3.256 | 3.676 | 3.126 | 3.424 | 141,211 | -0.05(-1.54%) |
Oct 09, 2008 | 3.676 | 3.814 | 3.470 | 3.478 | 129,177 | -0.18(-4.81%) |
Oct 08, 2008 | 3.875 | 4.013 | 3.386 | 3.653 | 181,035 | -0.25(-6.46%) |
Oct 07, 2008 | 4.165 | 4.540 | 3.890 | 3.906 | 221,602 | -0.12(-3.04%) |
Oct 06, 2008 | 4.639 | 4.639 | 3.883 | 4.028 | 218,132 | -0.62(-13.32%) |
Oct 03, 2008 | 4.960 | 5.083 | 4.555 | 4.647 | 0 | -0.24(-5.00%) |
Oct 02, 2008 | 5.182 | 5.182 | 4.639 | 4.892 | 110,308 | -0.30(-5.74%) |
Oct 01, 2008 | 5.006 | 5.442 | 4.922 | 5.190 | 176,458 | -0.02(-0.29%) |
Sep 30, 2008 | 4.662 | 5.205 | 4.372 | 5.205 | 207,902 | +0.92(+21.61%) |
Sep 29, 2008 | 5.274 | 5.434 | 4.242 | 4.280 | 184,108 | -0.96(-18.37%) |
Sep 26, 2008 | 5.388 | 5.465 | 4.968 | 5.243 | 0 | -0.23(-4.19%) |
Sep 25, 2008 | 5.541 | 5.633 | 5.350 | 5.472 | 106,022 | -0.09(-1.65%) |
Sep 24, 2008 | 5.717 | 5.717 | 5.541 | 5.564 | 56,488 | -0.21(-3.70%) |
Sep 23, 2008 | 5.625 | 6.000 | 5.480 | 5.778 | 129,856 | +0.05(+0.93%) |
Sep 22, 2008 | 6.046 | 6.046 | 5.526 | 5.725 | 141,127 | -0.24(-3.97%) |
Sep 19, 2008 | 5.618 | 6.114 | 5.618 | 5.962 | 0 | +0.34(+6.12%) |
Sep 18, 2008 | 5.732 | 5.870 | 5.404 | 5.618 | 192,665 | -0.28(-4.67%) |
Sep 17, 2008 | 5.962 | 6.076 | 5.683 | 5.893 | 229,761 | -0.22(-3.63%) |
Sep 16, 2008 | 6.069 | 6.260 | 5.182 | 6.114 | 268,714 | -0.08(-1.23%) |
Sep 15, 2008 | 6.458 | 6.458 | 6.114 | 6.191 | 132,738 | -0.38(-5.81%) |
Sep 12, 2008 | 6.504 | 6.672 | 6.466 | 6.573 | 106,082 | -0.06(-0.92%) |
Sep 11, 2008 | 6.611 | 6.764 | 6.481 | 6.634 | 69,322 | -0.13(-1.92%) |
Sep 10, 2008 | 6.741 | 6.851 | 6.688 | 6.764 | 143,979 | +0.02(+0.34%) |
Sep 09, 2008 | 6.756 | 6.879 | 6.734 | 6.741 | 212,239 | -0.02(-0.23%) |
Sep 08, 2008 | 6.099 | 6.779 | 6.099 | 6.756 | 161,849 | +0.18(+2.79%) |
Sep 05, 2008 | 6.649 | 6.649 | 6.405 | 6.573 | 0 | -0.12(-1.83%) |
Sep 04, 2008 | 6.756 | 6.756 | 6.558 | 6.695 | 182,965 | -0.06(-0.90%) |
Sep 03, 2008 | 6.290 | 6.756 | 6.290 | 6.756 | 275,919 | +0.40(+6.25%) |
Sep 02, 2008 | 6.237 | 6.481 | 6.145 | 6.359 | 204,627 | +0.02(+0.36%) |
Aug 29, 2008 | 6.497 | 6.588 | 6.092 | 6.336 | 0 | -0.09(-1.43%) |
Aug 28, 2008 | 6.306 | 6.458 | 6.061 | 6.428 | 358,611 | +0.11(+1.82%) |
Aug 27, 2008 | 6.627 | 6.764 | 6.229 | 6.313 | 302,971 | -0.34(-5.17%) |
Aug 26, 2008 | 6.435 | 6.936 | 6.206 | 6.657 | 449,167 | +0.28(+4.44%) |
Aug 25, 2008 | 6.244 | 6.497 | 6.053 | 6.374 | 298,847 | +0.13(+2.08%) |
Aug 22, 2008 | 6.076 | 6.344 | 5.992 | 6.244 | 234,294 | +0.18(+2.90%) |
Aug 21, 2008 | 6.000 | 6.099 | 5.778 | 6.069 | 145,562 | -0.01(-0.13%) |
Aug 20, 2008 | 5.579 | 6.076 | 5.549 | 6.076 | 91,515 | +0.47(+8.31%) |
Aug 19, 2008 | 5.748 | 5.748 | 5.411 | 5.610 | 162,103 | -0.20(-3.42%) |
Aug 18, 2008 | 5.656 | 6.076 | 5.625 | 5.809 | 341,386 | +0.15(+2.70%) |
Aug 15, 2008 | 5.648 | 5.801 | 5.572 | 5.656 | 0 | +0.08(+1.51%) |
Aug 14, 2008 | 5.258 | 5.648 | 5.236 | 5.572 | 259,846 | +0.36(+6.89%) |
Aug 13, 2008 | 4.945 | 5.243 | 4.892 | 5.213 | 151,196 | +0.28(+5.57%) |
Aug 12, 2008 | 4.639 | 5.044 | 4.586 | 4.937 | 315,038 | +0.31(+6.78%) |
Aug 11, 2008 | 4.823 | 4.882 | 4.571 | 4.624 | 340,364 | -0.24(-4.87%) |
Aug 08, 2008 | 4.502 | 4.915 | 4.104 | 4.861 | 305,639 | +0.32(+7.07%) |
Aug 07, 2008 | 4.257 | 4.746 | 4.257 | 4.540 | 378,790 | +0.50(+12.50%) |
Aug 06, 2008 | 3.951 | 4.242 | 3.906 | 4.036 | 134,712 | +0.02(+0.57%) |
Aug 05, 2008 | 4.013 | 4.013 | 3.844 | 4.013 | 100,934 | +0.05(+1.16%) |
Aug 04, 2008 | 4.165 | 4.165 | 3.898 | 3.967 | 86,013 | -0.15(-3.71%) |
Aug 01, 2008 | 4.204 | 4.204 | 4.089 | 4.120 | 49,087 | -0.03(-0.74%) |
Jul 31, 2008 | 4.013 | 4.150 | 3.997 | 4.150 | 47,140 | +0.10(+2.45%) |
Jul 30, 2008 | 4.051 | 4.135 | 3.959 | 4.051 | 60,839 | -0.02(-0.56%) |
Jul 29, 2008 | 4.074 | 4.165 | 3.699 | 4.074 | 96,944 | +0.37(+10.12%) |
Jul 28, 2008 | 3.997 | 3.997 | 3.676 | 3.699 | 158,953 | -0.28(-6.92%) |
Jul 25, 2008 | 4.204 | 4.295 | 3.974 | 3.974 | 82,917 | -0.13(-3.17%) |
Jul 24, 2008 | 4.571 | 4.571 | 3.997 | 4.104 | 102,701 | -0.11(-2.72%) |
Jul 23, 2008 | 4.005 | 4.326 | 4.005 | 4.219 | 101,288 | +0.12(+2.99%) |
Jul 22, 2008 | 3.921 | 4.120 | 3.898 | 4.097 | 65,425 | +0.18(+4.48%) |
Jul 21, 2008 | 3.898 | 3.974 | 3.875 | 3.921 | 43,187 | +0.02(+0.59%) |
Jul 18, 2008 | 3.967 | 4.028 | 3.875 | 3.898 | 63,179 | -0.11(-2.67%) |
Jul 17, 2008 | 4.036 | 4.036 | 3.890 | 4.005 | 112,818 | -0.05(-1.32%) |
Jul 16, 2008 | 3.898 | 4.058 | 3.844 | 4.058 | 79,442 | +0.19(+4.94%) |
Jul 15, 2008 | 3.829 | 3.997 | 3.699 | 3.867 | 106,513 | -0.02(-0.39%) |
Jul 14, 2008 | 3.799 | 3.951 | 3.760 | 3.883 | 72,242 | +0.08(+2.21%) |
Jul 11, 2008 | 3.646 | 3.829 | 3.546 | 3.799 | 146,456 | -0.02(-0.40%) |
Jul 10, 2008 | 3.906 | 3.913 | 3.768 | 3.814 | 50,841 | -0.10(-2.54%) |
Jul 09, 2008 | 3.829 | 3.979 | 3.829 | 3.913 | 77,089 | +0.05(+1.19%) |
Jul 08, 2008 | 3.722 | 3.883 | 3.684 | 3.867 | 119,851 | +0.09(+2.43%) |
Jul 07, 2008 | 3.875 | 3.944 | 3.661 | 3.776 | 105,581 | -0.06(-1.59%) |
Jul 04, 2008 | 3.646 | 3.921 | 3.630 | 3.837 | 127,715 | +0.00(+0.00%) |
Jul 03, 2008 | 3.646 | 3.921 | 3.630 | 3.837 | 127,715 | +0.17(+4.58%) |
Jul 02, 2008 | 3.974 | 4.043 | 3.646 | 3.669 | 242,522 | -0.36(-8.92%) |
Jul 01, 2008 | 3.974 | 4.173 | 3.967 | 4.028 | 189,922 | +0.01(+0.19%) |
Jun 30, 2008 | 4.288 | 4.357 | 4.005 | 4.020 | 121,185 | -0.33(-7.56%) |
Jun 27, 2008 | 4.532 | 4.548 | 4.272 | 4.349 | 109,519 | -0.19(-4.21%) |
Jun 26, 2008 | 4.509 | 4.548 | 4.395 | 4.540 | 120,303 | +0.00(+0.07%) |
Jun 25, 2008 | 4.471 | 4.701 | 4.433 | 4.537 | 135,072 | +0.13(+2.88%) |
Jun 24, 2008 | 4.425 | 4.494 | 4.395 | 4.410 | 165,554 | -0.03(-0.69%) |
Jun 23, 2008 | 4.532 | 4.532 | 4.341 | 4.441 | 75,224 | -0.09(-2.02%) |
Jun 20, 2008 | 4.639 | 4.647 | 4.487 | 4.532 | 60,433 | -0.09(-1.98%) |
Jun 19, 2008 | 4.448 | 4.670 | 4.448 | 4.624 | 92,453 | +0.18(+3.95%) |
Jun 18, 2008 | 4.861 | 4.907 | 4.418 | 4.448 | 217,840 | -0.48(-9.77%) |
Jun 17, 2008 | 5.167 | 5.197 | 4.884 | 4.930 | 231,789 | -0.18(-3.44%) |
Jun 16, 2008 | 4.662 | 5.151 | 4.601 | 5.106 | 321,219 | +0.47(+10.05%) |
Jun 13, 2008 | 4.509 | 4.662 | 4.471 | 4.639 | 47,489 | +0.08(+1.68%) |
Jun 12, 2008 | 4.372 | 4.662 | 4.372 | 4.563 | 69,225 | +0.19(+4.37%) |
Jun 11, 2008 | 4.563 | 4.639 | 4.372 | 4.372 | 142,158 | -0.24(-5.30%) |
Jun 10, 2008 | 4.464 | 4.616 | 4.380 | 4.616 | 165,363 | +0.14(+3.07%) |
Jun 09, 2008 | 4.555 | 4.586 | 4.387 | 4.479 | 135,066 | -0.15(-3.30%) |
Jun 06, 2008 | 4.800 | 4.800 | 4.555 | 4.632 | 127,252 | -0.15(-3.19%) |
Jun 05, 2008 | 4.471 | 4.792 | 4.219 | 4.785 | 396,688 | +0.25(+5.56%) |
Jun 04, 2008 | 4.678 | 4.723 | 4.509 | 4.532 | 109,479 | -0.15(-3.10%) |
Jun 03, 2008 | 4.395 | 4.792 | 4.349 | 4.678 | 557,850 | +0.27(+6.07%) |
Jun 02, 2008 | 4.487 | 4.487 | 4.257 | 4.410 | 242,476 | -0.06(-1.37%) |
May 30, 2008 | 4.662 | 4.861 | 4.402 | 4.471 | 243,390 | -0.27(-5.65%) |
May 29, 2008 | 4.280 | 4.739 | 4.173 | 4.739 | 543,344 | +0.49(+11.51%) |
May 28, 2008 | 3.776 | 4.372 | 3.768 | 4.250 | 337,247 | +0.47(+12.55%) |
May 27, 2008 | 3.753 | 3.806 | 3.745 | 3.776 | 39,758 | +0.01(+0.20%) |
May 26, 2008 | 3.799 | 3.814 | 3.745 | 3.768 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.799 | 3.814 | 3.745 | 3.768 | 48,011 | -0.05(-1.40%) |
May 22, 2008 | 3.791 | 3.822 | 3.745 | 3.822 | 105,512 | +0.01(+0.20%) |
May 21, 2008 | 3.806 | 3.822 | 3.776 | 3.814 | 94,147 | -0.01(-0.20%) |
May 20, 2008 | 3.806 | 3.822 | 3.730 | 3.822 | 104,067 | +0.00(+0.00%) |
May 19, 2008 | 3.753 | 3.822 | 3.753 | 3.822 | 70,578 | +0.02(+0.60%) |
May 16, 2008 | 3.760 | 3.806 | 3.737 | 3.799 | 61,429 | +0.02(+0.61%) |
May 15, 2008 | 3.638 | 3.791 | 3.615 | 3.776 | 63,699 | +0.09(+2.49%) |
May 14, 2008 | 3.715 | 3.791 | 3.653 | 3.684 | 104,296 | -0.07(-1.83%) |
May 13, 2008 | 3.806 | 3.806 | 3.592 | 3.753 | 131,043 | -0.07(-1.80%) |
May 12, 2008 | 3.783 | 3.822 | 3.692 | 3.822 | 168,134 | +0.11(+2.88%) |
May 09, 2008 | 3.745 | 3.760 | 3.630 | 3.715 | 53,326 | -0.06(-1.62%) |
May 08, 2008 | 3.776 | 3.806 | 3.730 | 3.776 | 115,052 | -0.02(-0.60%) |
May 07, 2008 | 3.814 | 3.814 | 3.745 | 3.799 | 157,658 | -0.02(-0.40%) |
May 06, 2008 | 3.592 | 3.814 | 3.539 | 3.814 | 146,778 | +0.22(+6.17%) |
May 05, 2008 | 3.470 | 3.592 | 3.470 | 3.592 | 94,568 | +0.11(+3.07%) |
May 02, 2008 | 3.592 | 3.600 | 3.424 | 3.485 | 87,584 | -0.11(-3.18%) |
May 01, 2008 | 3.600 | 3.630 | 3.569 | 3.600 | 33,918 | -0.04(-1.05%) |
Apr 30, 2008 | 3.592 | 3.646 | 3.554 | 3.638 | 69,147 | +0.01(+0.21%) |
Apr 29, 2008 | 3.669 | 3.692 | 3.562 | 3.630 | 47,690 | +0.00(+0.00%) |
Apr 28, 2008 | 3.546 | 3.661 | 3.485 | 3.630 | 168,190 | +0.11(+3.04%) |
Apr 25, 2008 | 3.470 | 3.554 | 3.470 | 3.523 | 50,054 | +0.01(+0.22%) |
Apr 24, 2008 | 3.478 | 3.523 | 3.424 | 3.516 | 147,950 | +0.02(+0.44%) |
Apr 23, 2008 | 3.325 | 3.523 | 3.325 | 3.501 | 143,313 | +0.14(+4.09%) |
Apr 22, 2008 | 3.424 | 3.455 | 3.309 | 3.363 | 163,991 | -0.12(-3.51%) |
Apr 21, 2008 | 3.439 | 3.501 | 3.432 | 3.485 | 23,517 | -0.00(-0.00%) |
Apr 18, 2008 | 3.478 | 3.516 | 3.401 | 3.485 | 82,872 | -0.03(-0.87%) |
Apr 17, 2008 | 3.432 | 3.539 | 3.302 | 3.516 | 108,581 | +0.06(+1.77%) |
Apr 16, 2008 | 3.501 | 3.501 | 3.432 | 3.455 | 73,504 | +0.00(+0.00%) |
Apr 15, 2008 | 3.546 | 3.592 | 3.332 | 3.455 | 138,848 | -0.12(-3.42%) |
Apr 14, 2008 | 3.546 | 3.615 | 3.516 | 3.577 | 63,365 | +0.00(+0.00%) |
Apr 11, 2008 | 3.669 | 3.737 | 3.516 | 3.577 | 114,848 | -0.10(-2.79%) |
Apr 10, 2008 | 3.707 | 3.745 | 3.669 | 3.680 | 68,035 | -0.02(-0.53%) |
Apr 09, 2008 | 3.799 | 3.822 | 3.630 | 3.699 | 201,118 | -0.04(-1.02%) |
Apr 08, 2008 | 3.569 | 3.799 | 3.554 | 3.737 | 230,326 | +0.18(+5.16%) |
Apr 07, 2008 | 3.562 | 3.585 | 3.523 | 3.554 | 64,647 | +0.04(+1.09%) |
Apr 04, 2008 | 3.577 | 3.577 | 3.455 | 3.516 | 117,360 | -0.02(-0.65%) |
Apr 03, 2008 | 3.478 | 3.577 | 3.424 | 3.539 | 174,163 | +0.06(+1.76%) |
Apr 02, 2008 | 3.363 | 3.478 | 3.302 | 3.478 | 87,006 | +0.15(+4.60%) |