Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.168 | 4.432 | 4.133 | 4.388 | 22,655,282 | +0.25(+6.17%) |
Mar 30, 2009 | 3.950 | 4.209 | 3.819 | 4.133 | 13,193,412 | +0.08(+1.89%) |
Mar 26, 2009 | 4.135 | 4.209 | 4.014 | 4.057 | 10,496,260 | -0.01(-0.28%) |
Mar 25, 2009 | 4.086 | 4.166 | 3.981 | 4.068 | 7,256,802 | +0.02(+0.57%) |
Mar 24, 2009 | 3.981 | 4.100 | 3.857 | 4.045 | 7,897,022 | +0.11(+2.70%) |
Mar 23, 2009 | 3.862 | 3.975 | 3.726 | 3.939 | 12,161,425 | +0.29(+8.07%) |
Mar 20, 2009 | 3.718 | 3.749 | 3.612 | 3.645 | 6,860,391 | -0.08(-2.24%) |
Mar 19, 2009 | 3.875 | 3.901 | 3.677 | 3.728 | 7,428,157 | -0.10(-2.65%) |
Mar 18, 2009 | 3.807 | 3.878 | 3.708 | 3.829 | 6,417,798 | +0.01(+0.39%) |
Mar 17, 2009 | 3.522 | 3.834 | 3.506 | 3.815 | 11,693,655 | +0.26(+7.31%) |
Mar 16, 2009 | 3.677 | 3.829 | 3.537 | 3.555 | 17,993,930 | -0.08(-2.16%) |
Mar 13, 2009 | 3.432 | 3.677 | 3.432 | 3.633 | 19,850,596 | +0.19(+5.41%) |
Mar 12, 2009 | 3.455 | 3.504 | 3.411 | 3.447 | 5,179,588 | +0.01(+0.38%) |
Mar 11, 2009 | 3.560 | 3.592 | 3.359 | 3.434 | 13,711,275 | -0.12(-3.31%) |
Mar 10, 2009 | 3.514 | 3.597 | 3.457 | 3.552 | 8,836,064 | +0.14(+3.97%) |
Mar 09, 2009 | 3.442 | 3.527 | 3.411 | 3.416 | 7,754,449 | -0.02(-0.71%) |
Mar 06, 2009 | 3.352 | 3.457 | 3.331 | 3.440 | 7,887,839 | +0.09(+2.63%) |
Mar 05, 2009 | 3.455 | 3.455 | 3.292 | 3.352 | 6,186,391 | -0.07(-1.91%) |
Mar 04, 2009 | 3.463 | 3.555 | 3.414 | 3.418 | 10,042,397 | +0.08(+2.25%) |
Mar 02, 2009 | 3.355 | 3.434 | 3.282 | 3.342 | 12,364,290 | -0.00(-0.15%) |
Feb 27, 2009 | 3.038 | 3.390 | 2.983 | 3.347 | 15,241,387 | +0.28(+9.17%) |
Feb 26, 2009 | 3.122 | 3.179 | 2.986 | 3.066 | 10,085,765 | +0.01(+0.32%) |
Feb 25, 2009 | 3.114 | 3.167 | 3.024 | 3.056 | 9,187,424 | -0.06(-2.04%) |
Feb 24, 2009 | 3.050 | 3.148 | 3.024 | 3.120 | 5,325,000 | +0.08(+2.47%) |
Feb 23, 2009 | 3.148 | 3.176 | 3.015 | 3.045 | 6,643,240 | -0.10(-3.07%) |
Feb 20, 2009 | 3.127 | 3.267 | 3.102 | 3.141 | 8,525,606 | -0.02(-0.62%) |
Feb 19, 2009 | 3.143 | 3.231 | 3.133 | 3.161 | 6,393,251 | +0.04(+1.36%) |
Feb 18, 2009 | 3.078 | 3.153 | 3.048 | 3.118 | 3,619,079 | +0.08(+2.53%) |
Feb 17, 2009 | 3.066 | 3.102 | 3.004 | 3.042 | 4,726,532 | -0.10(-3.32%) |
Feb 13, 2009 | 3.163 | 3.179 | 3.066 | 3.146 | 2,791,578 | -0.01(-0.31%) |
Feb 12, 2009 | 3.055 | 3.244 | 3.038 | 3.156 | 4,936,035 | -0.07(-2.23%) |
Feb 11, 2009 | 3.221 | 3.305 | 3.135 | 3.228 | 6,787,545 | +0.01(+0.30%) |
Feb 10, 2009 | 3.267 | 3.287 | 3.194 | 3.218 | 3,234,734 | -0.09(-2.67%) |
Feb 09, 2009 | 3.344 | 3.442 | 3.262 | 3.306 | 5,668,308 | -0.05(-1.56%) |
Feb 06, 2009 | 3.194 | 3.372 | 3.145 | 3.359 | 5,158,057 | +0.18(+5.60%) |
Feb 05, 2009 | 3.089 | 3.199 | 3.074 | 3.181 | 3,088,086 | +0.06(+1.88%) |
Feb 04, 2009 | 3.120 | 3.187 | 3.086 | 3.122 | 2,359,876 | +0.00(+0.05%) |
Feb 03, 2009 | 3.084 | 3.131 | 3.042 | 3.120 | 3,391,288 | +0.06(+1.92%) |
Feb 02, 2009 | 3.081 | 3.135 | 3.053 | 3.061 | 3,703,882 | -0.05(-1.47%) |
Jan 30, 2009 | 3.051 | 3.133 | 3.032 | 3.107 | 6,037,375 | +0.06(+1.93%) |
Jan 29, 2009 | 3.033 | 3.081 | 2.989 | 3.048 | 3,586,456 | -0.01(-0.21%) |
Jan 28, 2009 | 3.045 | 3.076 | 2.898 | 3.055 | 4,591,980 | +0.07(+2.24%) |
Jan 27, 2009 | 2.912 | 3.053 | 2.912 | 2.988 | 2,543,981 | +0.09(+3.16%) |
Jan 26, 2009 | 2.911 | 3.043 | 2.873 | 2.896 | 7,832,405 | -0.03(-1.06%) |
Jan 23, 2009 | 2.805 | 2.939 | 2.778 | 2.927 | 7,542,627 | +0.10(+3.65%) |
Jan 22, 2009 | 2.877 | 2.885 | 2.785 | 2.824 | 3,725,321 | -0.05(-1.82%) |
Jan 21, 2009 | 2.837 | 2.899 | 2.837 | 2.877 | 4,958,056 | +0.05(+1.91%) |
Jan 20, 2009 | 2.867 | 2.912 | 2.823 | 2.823 | 4,035,657 | -0.04(-1.54%) |
Jan 16, 2009 | 2.899 | 2.958 | 2.837 | 2.867 | 9,864,429 | +0.02(+0.75%) |
Jan 15, 2009 | 2.783 | 2.886 | 2.715 | 2.845 | 9,177,047 | +0.06(+2.05%) |
Jan 14, 2009 | 2.944 | 2.958 | 2.774 | 2.788 | 9,184,010 | -0.20(-6.67%) |
Jan 13, 2009 | 2.901 | 3.056 | 2.885 | 2.988 | 5,573,013 | +0.04(+1.33%) |
Jan 12, 2009 | 3.024 | 3.104 | 2.908 | 2.948 | 5,722,506 | -0.09(-2.85%) |
Jan 09, 2009 | 3.061 | 3.136 | 3.020 | 3.035 | 8,005,228 | -0.06(-2.01%) |
Jan 08, 2009 | 3.094 | 3.154 | 2.994 | 3.097 | 11,973,680 | +0.02(+0.69%) |
Jan 07, 2009 | 3.238 | 3.259 | 3.055 | 3.076 | 10,887,948 | -0.20(-6.04%) |
Jan 06, 2009 | 3.375 | 3.414 | 3.238 | 3.274 | 10,479,471 | -0.11(-3.19%) |
Jan 05, 2009 | 3.656 | 3.656 | 3.328 | 3.382 | 15,755,872 | -0.34(-9.17%) |
Jan 02, 2009 | 3.635 | 3.746 | 3.617 | 3.723 | 3,548,864 | +0.11(+3.08%) |
Dec 31, 2008 | 3.596 | 3.666 | 3.587 | 3.612 | 2,297,155 | +0.00(+0.00%) |
Dec 30, 2008 | 3.516 | 3.612 | 3.516 | 3.612 | 4,029,226 | +0.10(+2.79%) |
Dec 29, 2008 | 3.406 | 3.519 | 3.313 | 3.514 | 2,071,432 | +0.13(+3.76%) |
Dec 26, 2008 | 3.414 | 3.421 | 3.359 | 3.386 | 452,621 | -0.01(-0.19%) |
Dec 24, 2008 | 3.422 | 3.422 | 3.328 | 3.393 | 1,162,060 | -0.01(-0.43%) |
Dec 23, 2008 | 3.411 | 3.460 | 3.349 | 3.408 | 4,277,912 | +0.01(+0.24%) |
Dec 22, 2008 | 3.426 | 3.432 | 3.334 | 3.400 | 2,436,131 | -0.04(-1.05%) |
Dec 19, 2008 | 3.452 | 3.494 | 3.401 | 3.435 | 4,664,025 | +0.02(+0.48%) |
Dec 18, 2008 | 3.502 | 3.592 | 3.396 | 3.419 | 6,943,352 | -0.10(-2.97%) |
Dec 17, 2008 | 3.391 | 3.574 | 3.326 | 3.524 | 7,913,677 | +0.12(+3.50%) |
Dec 16, 2008 | 3.212 | 3.475 | 3.212 | 3.404 | 5,619,568 | +0.22(+6.82%) |
Dec 15, 2008 | 3.190 | 3.259 | 3.158 | 3.187 | 3,396,146 | +0.00(+0.05%) |
Dec 12, 2008 | 3.140 | 3.238 | 3.109 | 3.185 | 3,346,048 | +0.01(+0.26%) |
Dec 11, 2008 | 3.275 | 3.357 | 3.130 | 3.177 | 3,958,906 | -0.12(-3.76%) |
Dec 10, 2008 | 3.239 | 3.328 | 3.205 | 3.301 | 2,722,513 | +0.10(+3.01%) |
Dec 09, 2008 | 3.225 | 3.308 | 3.171 | 3.205 | 3,786,151 | -0.03(-0.91%) |
Dec 08, 2008 | 3.117 | 3.290 | 3.107 | 3.234 | 6,798,264 | +0.15(+4.99%) |
Dec 05, 2008 | 3.006 | 3.156 | 2.983 | 3.081 | 5,005,767 | +0.04(+1.29%) |
Dec 04, 2008 | 3.058 | 3.223 | 2.991 | 3.042 | 5,732,479 | -0.07(-2.36%) |
Dec 03, 2008 | 3.017 | 3.135 | 2.834 | 3.115 | 5,436,087 | +0.21(+7.32%) |
Dec 02, 2008 | 2.975 | 3.015 | 2.852 | 2.903 | 6,773,894 | -0.01(-0.34%) |
Dec 01, 2008 | 2.989 | 3.006 | 2.862 | 2.912 | 6,142,638 | -0.09(-3.15%) |
Nov 28, 2008 | 3.066 | 3.123 | 2.899 | 3.007 | 2,292,022 | -0.11(-3.46%) |
Nov 26, 2008 | 2.811 | 3.128 | 2.811 | 3.115 | 5,316,666 | +0.26(+8.98%) |
Nov 25, 2008 | 2.976 | 3.002 | 2.767 | 2.859 | 7,091,169 | -0.08(-2.89%) |
Nov 24, 2008 | 2.707 | 2.994 | 2.680 | 2.944 | 8,434,636 | +0.34(+13.27%) |
Nov 21, 2008 | 2.622 | 2.705 | 2.476 | 2.599 | 7,750,062 | +0.00(+0.13%) |
Nov 20, 2008 | 2.494 | 2.716 | 2.452 | 2.595 | 7,682,918 | +0.03(+1.28%) |
Nov 19, 2008 | 2.955 | 2.973 | 2.501 | 2.563 | 11,759,098 | -0.42(-13.94%) |
Nov 18, 2008 | 3.102 | 3.115 | 2.878 | 2.978 | 6,683,818 | -0.13(-4.21%) |
Nov 17, 2008 | 3.187 | 3.236 | 3.048 | 3.109 | 4,956,740 | -0.10(-3.21%) |
Nov 14, 2008 | 3.321 | 3.347 | 3.147 | 3.212 | 8,639,887 | -0.05(-1.40%) |
Nov 13, 2008 | 3.203 | 3.404 | 3.055 | 3.257 | 11,724,461 | +0.03(+0.81%) |
Nov 12, 2008 | 3.427 | 3.512 | 3.192 | 3.231 | 5,013,397 | -0.20(-5.72%) |
Nov 11, 2008 | 3.596 | 3.635 | 3.395 | 3.427 | 8,042,636 | -0.13(-3.54%) |
Nov 10, 2008 | 3.638 | 3.676 | 3.514 | 3.553 | 3,546,991 | +0.00(+0.09%) |
Nov 07, 2008 | 3.442 | 3.604 | 3.442 | 3.550 | 3,379,308 | +0.06(+1.78%) |
Nov 06, 2008 | 3.560 | 3.625 | 3.432 | 3.488 | 3,609,106 | -0.12(-3.22%) |
Nov 05, 2008 | 3.728 | 3.735 | 3.599 | 3.604 | 4,899,336 | -0.13(-3.37%) |
Nov 04, 2008 | 3.759 | 3.800 | 3.695 | 3.730 | 3,466,123 | +0.01(+0.40%) |
Nov 03, 2008 | 3.761 | 3.841 | 3.650 | 3.715 | 4,148,622 | +0.04(+1.02%) |
Oct 31, 2008 | 3.610 | 3.766 | 3.514 | 3.677 | 6,930,687 | +0.05(+1.49%) |
Oct 30, 2008 | 3.480 | 3.658 | 3.422 | 3.623 | 9,062,527 | +0.26(+7.73%) |
Oct 29, 2008 | 3.210 | 3.488 | 3.130 | 3.364 | 8,105,571 | +0.15(+4.73%) |
Oct 28, 2008 | 3.024 | 3.233 | 2.912 | 3.212 | 8,533,260 | +0.31(+10.77%) |
Oct 27, 2008 | 3.097 | 3.190 | 2.883 | 2.899 | 7,683,475 | -0.23(-7.31%) |
Oct 24, 2008 | 3.298 | 3.360 | 3.069 | 3.128 | 18,176,028 | -0.39(-11.10%) |
Oct 23, 2008 | 3.641 | 3.641 | 3.349 | 3.519 | 8,634,172 | -0.12(-3.37%) |
Oct 22, 2008 | 3.493 | 3.656 | 3.408 | 3.641 | 6,701,470 | +0.09(+2.58%) |
Oct 21, 2008 | 3.628 | 3.694 | 3.543 | 3.550 | 3,247,455 | -0.15(-4.06%) |
Oct 20, 2008 | 3.581 | 3.731 | 3.542 | 3.700 | 7,218,207 | +0.13(+3.66%) |
Oct 17, 2008 | 3.400 | 3.650 | 3.326 | 3.570 | 7,451,058 | +0.14(+4.05%) |
Oct 16, 2008 | 3.403 | 3.473 | 3.311 | 3.431 | 7,034,205 | +0.01(+0.38%) |
Oct 15, 2008 | 3.514 | 3.529 | 3.396 | 3.418 | 7,452,777 | -0.16(-4.52%) |
Oct 14, 2008 | 3.596 | 3.677 | 3.514 | 3.579 | 8,661,785 | +0.08(+2.34%) |
Oct 13, 2008 | 3.319 | 3.512 | 3.254 | 3.498 | 7,633,071 | +0.44(+14.56%) |
Oct 10, 2008 | 3.094 | 3.216 | 2.944 | 3.053 | 8,404,313 | -0.16(-4.98%) |
Oct 09, 2008 | 3.215 | 3.524 | 3.130 | 3.213 | 8,761,473 | -0.04(-1.11%) |
Oct 08, 2008 | 3.105 | 3.391 | 3.086 | 3.249 | 7,798,759 | +0.09(+3.01%) |
Oct 07, 2008 | 3.114 | 3.355 | 3.114 | 3.154 | 8,281,398 | -0.06(-1.83%) |
Oct 06, 2008 | 3.208 | 3.223 | 2.885 | 3.213 | 8,926,868 | -0.06(-1.70%) |
Oct 03, 2008 | 3.368 | 3.493 | 3.252 | 3.269 | 6,192,717 | -0.08(-2.53%) |
Oct 02, 2008 | 3.564 | 3.565 | 3.342 | 3.354 | 6,538,394 | -0.20(-5.61%) |
Oct 01, 2008 | 3.726 | 3.730 | 3.516 | 3.553 | 4,515,150 | -0.17(-4.65%) |
Sep 30, 2008 | 3.349 | 3.878 | 3.310 | 3.726 | 13,405,400 | +0.42(+12.65%) |
Sep 29, 2008 | 3.604 | 3.628 | 3.135 | 3.308 | 6,626,904 | -0.34(-9.44%) |
Sep 26, 2008 | 3.668 | 3.741 | 3.601 | 3.653 | 2,676,184 | -0.10(-2.66%) |
Sep 25, 2008 | 3.753 | 3.807 | 3.723 | 3.753 | 7,085,405 | +0.00(+0.04%) |
Sep 24, 2008 | 3.790 | 3.883 | 3.725 | 3.751 | 5,430,121 | -0.00(-0.13%) |
Sep 23, 2008 | 3.756 | 3.896 | 3.718 | 3.756 | 7,328,211 | -0.02(-0.43%) |
Sep 22, 2008 | 3.960 | 4.011 | 3.759 | 3.772 | 4,814,259 | -0.25(-6.14%) |
Sep 19, 2008 | 4.012 | 4.086 | 3.841 | 4.019 | 18,119,180 | +0.27(+7.15%) |
Sep 18, 2008 | 3.653 | 3.777 | 3.473 | 3.751 | 6,866,088 | +0.17(+4.84%) |
Sep 17, 2008 | 3.620 | 3.744 | 3.509 | 3.578 | 12,459,628 | -0.06(-1.57%) |
Sep 16, 2008 | 3.545 | 3.687 | 3.514 | 3.635 | 6,960,777 | +0.04(+1.09%) |
Sep 15, 2008 | 3.677 | 3.697 | 3.555 | 3.596 | 8,714,954 | -0.09(-2.57%) |
Sep 12, 2008 | 3.643 | 3.759 | 3.555 | 3.690 | 10,548,818 | +0.05(+1.30%) |
Sep 11, 2008 | 3.710 | 3.726 | 3.584 | 3.643 | 9,091,713 | -0.08(-2.15%) |
Sep 10, 2008 | 3.753 | 3.803 | 3.687 | 3.723 | 12,331,489 | -0.05(-1.43%) |
Sep 09, 2008 | 3.949 | 3.949 | 3.741 | 3.777 | 11,993,467 | -0.23(-5.75%) |
Sep 08, 2008 | 4.065 | 4.168 | 3.949 | 4.008 | 9,336,262 | +0.03(+0.70%) |
Sep 05, 2008 | 4.004 | 4.045 | 3.867 | 3.980 | 8,988,432 | -0.07(-1.81%) |
Sep 04, 2008 | 4.155 | 4.195 | 4.009 | 4.053 | 5,849,146 | -0.14(-3.43%) |
Sep 03, 2008 | 4.266 | 4.294 | 4.125 | 4.197 | 7,692,200 | -0.10(-2.28%) |
Sep 02, 2008 | 4.280 | 4.392 | 4.253 | 4.295 | 8,259,469 | +0.03(+0.65%) |
Aug 29, 2008 | 4.330 | 4.330 | 4.267 | 4.267 | 7,366,966 | -0.07(-1.66%) |
Aug 28, 2008 | 4.316 | 4.362 | 4.251 | 4.339 | 5,732,919 | +0.00(+0.00%) |
Aug 27, 2008 | 4.285 | 4.393 | 4.285 | 4.339 | 10,099,171 | +0.04(+0.95%) |
Aug 26, 2008 | 4.382 | 4.399 | 4.264 | 4.298 | 12,096,716 | -0.11(-2.41%) |
Aug 25, 2008 | 4.395 | 4.439 | 4.338 | 4.405 | 7,934,278 | +0.02(+0.52%) |
Aug 22, 2008 | 4.303 | 4.393 | 4.298 | 4.382 | 3,974,967 | +0.09(+2.13%) |
Aug 21, 2008 | 4.235 | 4.315 | 4.187 | 4.290 | 7,842,464 | +0.06(+1.47%) |
Aug 20, 2008 | 4.160 | 4.233 | 4.125 | 4.228 | 6,779,933 | +0.07(+1.73%) |
Aug 19, 2008 | 4.112 | 4.200 | 4.019 | 4.156 | 16,794,204 | +0.10(+2.58%) |
Aug 18, 2008 | 4.168 | 4.176 | 4.021 | 4.052 | 14,261,909 | -0.11(-2.56%) |
Aug 15, 2008 | 4.135 | 4.243 | 4.112 | 4.158 | 26,819,292 | +0.06(+1.44%) |
Aug 14, 2008 | 3.981 | 4.168 | 3.841 | 4.099 | 20,056,704 | +0.17(+4.28%) |
Aug 13, 2008 | 3.669 | 4.042 | 3.596 | 3.931 | 19,301,628 | +0.22(+5.99%) |
Aug 12, 2008 | 3.699 | 3.766 | 3.643 | 3.708 | 5,026,699 | -0.02(-0.53%) |
Aug 11, 2008 | 3.628 | 3.784 | 3.403 | 3.728 | 18,837,792 | +0.09(+2.52%) |
Aug 08, 2008 | 3.749 | 3.790 | 3.617 | 3.637 | 13,459,236 | -0.15(-3.89%) |
Aug 07, 2008 | 3.944 | 3.957 | 3.726 | 3.784 | 13,616,714 | -0.20(-5.05%) |
Aug 06, 2008 | 3.944 | 4.060 | 3.941 | 3.985 | 7,103,216 | +0.02(+0.45%) |
Aug 05, 2008 | 3.831 | 4.022 | 3.803 | 3.967 | 14,940,394 | +0.19(+5.02%) |
Aug 04, 2008 | 3.807 | 3.833 | 3.726 | 3.777 | 4,920,959 | -0.00(-0.04%) |
Aug 01, 2008 | 3.717 | 3.805 | 3.622 | 3.779 | 5,089,536 | +0.07(+1.85%) |
Jul 31, 2008 | 3.627 | 3.722 | 3.597 | 3.710 | 5,613,437 | +0.08(+2.07%) |
Jul 30, 2008 | 3.607 | 3.641 | 3.545 | 3.635 | 7,594,475 | +0.03(+0.77%) |
Jul 29, 2008 | 3.607 | 3.627 | 3.520 | 3.607 | 3,531,817 | +0.05(+1.42%) |
Jul 28, 2008 | 3.808 | 3.824 | 3.535 | 3.556 | 4,868,420 | -0.18(-4.85%) |
Jul 25, 2008 | 3.823 | 3.824 | 3.663 | 3.738 | 4,761,909 | -0.02(-0.61%) |
Jul 24, 2008 | 3.803 | 3.874 | 3.723 | 3.761 | 15,017,738 | +0.04(+1.01%) |
Jul 23, 2008 | 3.754 | 3.757 | 3.684 | 3.723 | 4,676,758 | -0.01(-0.39%) |
Jul 22, 2008 | 3.671 | 3.753 | 3.630 | 3.738 | 7,678,966 | +0.06(+1.73%) |
Jul 21, 2008 | 3.625 | 3.687 | 3.526 | 3.674 | 18,698,656 | +0.26(+7.71%) |
Jul 18, 2008 | 3.385 | 3.439 | 3.359 | 3.411 | 3,161,637 | +0.01(+0.24%) |
Jul 17, 2008 | 3.440 | 3.483 | 3.375 | 3.403 | 5,876,906 | -0.02(-0.57%) |
Jul 16, 2008 | 3.133 | 3.439 | 3.130 | 3.422 | 13,922,167 | +0.26(+8.27%) |
Jul 15, 2008 | 3.218 | 3.282 | 3.109 | 3.161 | 6,947,543 | -0.10(-2.96%) |
Jul 14, 2008 | 3.367 | 3.453 | 3.194 | 3.257 | 7,071,210 | -0.10(-3.11%) |
Jul 11, 2008 | 3.432 | 3.465 | 3.310 | 3.362 | 5,049,239 | -0.11(-3.29%) |
Jul 10, 2008 | 3.468 | 3.540 | 3.401 | 3.476 | 2,149,314 | +0.00(+0.14%) |
Jul 09, 2008 | 3.493 | 3.558 | 3.463 | 3.471 | 3,539,319 | -0.00(-0.05%) |
Jul 08, 2008 | 3.391 | 3.509 | 3.359 | 3.473 | 6,583,903 | +0.04(+1.19%) |
Jul 07, 2008 | 3.440 | 3.548 | 3.386 | 3.432 | 3,177,655 | -0.04(-1.27%) |
Jul 04, 2008 | 3.573 | 3.583 | 3.416 | 3.476 | 3,348,195 | +0.00(+0.00%) |
Jul 03, 2008 | 3.573 | 3.583 | 3.416 | 3.476 | 3,348,195 | -0.10(-2.83%) |
Jul 02, 2008 | 3.617 | 3.641 | 3.537 | 3.578 | 7,615,327 | -0.02(-0.55%) |
Jul 01, 2008 | 3.502 | 3.619 | 3.440 | 3.597 | 6,929,775 | +0.04(+1.01%) |
Jun 30, 2008 | 3.403 | 3.599 | 3.401 | 3.561 | 18,809,188 | +0.18(+5.32%) |
Jun 27, 2008 | 3.481 | 3.530 | 3.318 | 3.382 | 7,269,535 | -0.14(-3.99%) |
Jun 26, 2008 | 3.494 | 3.553 | 3.434 | 3.522 | 8,033,544 | +0.02(+0.65%) |
Jun 25, 2008 | 3.426 | 3.538 | 3.352 | 3.499 | 8,139,877 | +0.10(+2.88%) |
Jun 24, 2008 | 3.457 | 3.506 | 3.339 | 3.401 | 14,712,131 | -0.08(-2.39%) |
Jun 23, 2008 | 3.524 | 3.602 | 3.462 | 3.485 | 5,323,843 | -0.10(-2.83%) |
Jun 20, 2008 | 3.746 | 3.746 | 3.540 | 3.586 | 14,926,627 | -0.18(-4.82%) |
Jun 19, 2008 | 3.828 | 3.828 | 3.705 | 3.767 | 2,845,335 | -0.05(-1.28%) |
Jun 18, 2008 | 3.753 | 3.874 | 3.753 | 3.816 | 6,418,049 | +0.02(+0.43%) |
Jun 17, 2008 | 3.829 | 3.841 | 3.759 | 3.800 | 6,265,491 | +0.01(+0.30%) |
Jun 16, 2008 | 3.757 | 3.831 | 3.718 | 3.789 | 4,014,230 | +0.03(+0.83%) |
Jun 13, 2008 | 3.449 | 3.767 | 3.449 | 3.757 | 8,131,856 | +0.32(+9.22%) |
Jun 12, 2008 | 3.493 | 3.579 | 3.401 | 3.440 | 4,254,833 | -0.05(-1.54%) |
Jun 11, 2008 | 3.594 | 3.614 | 3.489 | 3.494 | 6,264,897 | -0.10(-2.82%) |
Jun 10, 2008 | 3.556 | 3.751 | 3.540 | 3.596 | 5,999,037 | -0.20(-5.34%) |
Jun 09, 2008 | 3.877 | 3.908 | 3.726 | 3.798 | 5,683,996 | -0.03(-0.90%) |
Jun 06, 2008 | 3.707 | 3.942 | 3.679 | 3.833 | 9,986,205 | +0.07(+1.91%) |
Jun 05, 2008 | 3.677 | 3.811 | 3.677 | 3.761 | 5,282,959 | +0.08(+2.18%) |
Jun 04, 2008 | 3.547 | 3.705 | 3.547 | 3.681 | 3,480,184 | +0.08(+2.36%) |
Jun 03, 2008 | 3.558 | 3.628 | 3.481 | 3.596 | 4,895,470 | +0.02(+0.55%) |
Jun 02, 2008 | 3.722 | 3.726 | 3.524 | 3.576 | 7,153,247 | -0.14(-3.82%) |
May 30, 2008 | 3.743 | 3.759 | 3.707 | 3.718 | 4,943,891 | +0.00(+0.00%) |
May 29, 2008 | 3.744 | 3.762 | 3.699 | 3.718 | 6,795,805 | -0.01(-0.26%) |
May 28, 2008 | 3.753 | 3.767 | 3.684 | 3.728 | 4,743,823 | -0.00(-0.13%) |
May 27, 2008 | 3.769 | 3.780 | 3.708 | 3.733 | 5,802,694 | -0.04(-0.95%) |
May 26, 2008 | 3.749 | 3.789 | 3.681 | 3.769 | 11,082,087 | +0.00(+0.00%) |
May 23, 2008 | 3.749 | 3.789 | 3.681 | 3.769 | 11,082,087 | +0.08(+2.04%) |
May 22, 2008 | 3.798 | 3.844 | 3.599 | 3.694 | 28,236,046 | -0.24(-6.03%) |
May 21, 2008 | 3.999 | 4.065 | 3.878 | 3.931 | 14,273,240 | -0.01(-0.37%) |
May 20, 2008 | 3.810 | 3.954 | 3.726 | 3.945 | 16,415,451 | +0.12(+3.12%) |
May 19, 2008 | 4.086 | 4.200 | 3.775 | 3.826 | 17,118,154 | -0.25(-6.21%) |
May 16, 2008 | 4.086 | 4.171 | 4.021 | 4.079 | 15,391,167 | +0.06(+1.46%) |
May 15, 2008 | 4.135 | 4.151 | 3.990 | 4.021 | 11,890,554 | +0.03(+0.78%) |
May 14, 2008 | 4.014 | 4.146 | 3.975 | 3.990 | 9,677,234 | -0.00(-0.08%) |
May 13, 2008 | 3.947 | 4.017 | 3.874 | 3.993 | 6,703,428 | +0.05(+1.20%) |
May 12, 2008 | 3.793 | 3.955 | 3.762 | 3.945 | 7,955,068 | +0.15(+3.83%) |
May 09, 2008 | 3.677 | 3.821 | 3.677 | 3.800 | 6,090,227 | +0.10(+2.60%) |
May 08, 2008 | 3.803 | 3.821 | 3.679 | 3.704 | 8,322,820 | -0.09(-2.45%) |
May 07, 2008 | 3.903 | 3.932 | 3.754 | 3.797 | 7,134,029 | -0.07(-1.86%) |
May 06, 2008 | 3.911 | 3.929 | 3.810 | 3.869 | 4,724,923 | +0.00(+0.04%) |
May 05, 2008 | 3.880 | 3.896 | 3.785 | 3.867 | 6,153,241 | +0.07(+1.72%) |
May 02, 2008 | 3.756 | 3.952 | 3.743 | 3.802 | 9,653,433 | +0.03(+0.69%) |
May 01, 2008 | 3.655 | 3.790 | 3.655 | 3.775 | 7,285,614 | +0.13(+3.49%) |
Apr 30, 2008 | 3.638 | 3.725 | 3.553 | 3.648 | 4,463,676 | +0.00(+0.09%) |
Apr 29, 2008 | 3.594 | 3.677 | 3.502 | 3.645 | 8,412,726 | +0.13(+3.77%) |
Apr 28, 2008 | 3.432 | 3.640 | 3.416 | 3.512 | 14,035,072 | +0.18(+5.55%) |
Apr 25, 2008 | 3.277 | 3.350 | 3.266 | 3.328 | 10,071,099 | +0.05(+1.65%) |
Apr 24, 2008 | 3.285 | 3.301 | 3.256 | 3.274 | 1,807,095 | -0.01(-0.30%) |
Apr 23, 2008 | 3.287 | 3.346 | 3.251 | 3.283 | 5,918,046 | +0.00(+0.00%) |
Apr 22, 2008 | 3.301 | 3.344 | 3.277 | 3.283 | 1,989,763 | -0.05(-1.37%) |
Apr 21, 2008 | 3.305 | 3.383 | 3.252 | 3.329 | 2,884,579 | +0.00(+0.15%) |
Apr 18, 2008 | 3.342 | 3.413 | 3.277 | 3.324 | 5,379,356 | -0.01(-0.29%) |
Apr 17, 2008 | 3.306 | 3.339 | 3.293 | 3.334 | 1,133,853 | +0.03(+0.94%) |
Apr 16, 2008 | 3.264 | 3.342 | 3.261 | 3.303 | 3,235,242 | +0.04(+1.20%) |
Apr 15, 2008 | 3.154 | 3.264 | 3.154 | 3.264 | 4,470,167 | +0.12(+3.79%) |
Apr 14, 2008 | 3.136 | 3.184 | 3.104 | 3.145 | 1,469,275 | -0.01(-0.21%) |
Apr 11, 2008 | 3.138 | 3.213 | 3.122 | 3.151 | 2,082,268 | +0.00(+0.10%) |
Apr 10, 2008 | 3.120 | 3.185 | 3.100 | 3.148 | 979,569 | +0.01(+0.47%) |
Apr 09, 2008 | 3.146 | 3.195 | 3.109 | 3.133 | 2,207,575 | -0.03(-0.93%) |
Apr 08, 2008 | 3.262 | 3.262 | 3.138 | 3.163 | 3,726,508 | -0.10(-3.06%) |
Apr 07, 2008 | 3.234 | 3.262 | 3.192 | 3.262 | 3,331,975 | +0.10(+3.05%) |
Apr 04, 2008 | 3.167 | 3.230 | 3.135 | 3.166 | 1,380,532 | -0.01(-0.46%) |
Apr 03, 2008 | 3.172 | 3.210 | 3.105 | 3.181 | 1,721,809 | +0.01(+0.36%) |
Apr 02, 2008 | 3.171 | 3.210 | 3.127 | 3.169 | 3,515,218 | -0.01(-0.31%) |