Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.792 | 4.041 | 3.655 | 3.940 | 13,742,003 | +0.18(+4.90%) |
Mar 30, 2009 | 3.985 | 4.021 | 3.696 | 3.756 | 17,109,722 | -0.43(-10.19%) |
Mar 26, 2009 | 3.931 | 4.315 | 3.913 | 4.182 | 14,494,745 | +0.31(+7.99%) |
Mar 25, 2009 | 3.731 | 4.084 | 3.731 | 3.873 | 12,504,081 | +0.10(+2.61%) |
Mar 24, 2009 | 3.886 | 3.886 | 3.660 | 3.774 | 15,980,608 | -0.17(-4.27%) |
Mar 23, 2009 | 3.796 | 3.942 | 3.570 | 3.942 | 12,951,802 | +0.24(+6.55%) |
Mar 20, 2009 | 3.774 | 3.846 | 3.691 | 3.700 | 12,602,187 | -0.07(-1.96%) |
Mar 19, 2009 | 4.036 | 4.086 | 3.714 | 3.774 | 13,140,880 | -0.28(-6.86%) |
Mar 18, 2009 | 4.104 | 4.200 | 3.758 | 4.052 | 16,908,158 | -0.05(-1.26%) |
Mar 17, 2009 | 3.700 | 4.106 | 3.622 | 4.104 | 18,320,886 | +0.42(+11.38%) |
Mar 16, 2009 | 3.873 | 4.014 | 3.664 | 3.684 | 19,128,926 | -0.19(-4.81%) |
Mar 13, 2009 | 3.808 | 3.989 | 3.799 | 3.870 | 11,462,372 | +0.12(+3.23%) |
Mar 12, 2009 | 3.487 | 3.810 | 3.411 | 3.749 | 17,685,872 | +0.20(+5.76%) |
Mar 11, 2009 | 3.292 | 3.628 | 3.202 | 3.545 | 33,814,532 | +0.28(+8.66%) |
Mar 10, 2009 | 3.124 | 3.296 | 3.052 | 3.263 | 25,974,954 | +0.14(+4.38%) |
Mar 09, 2009 | 3.348 | 3.442 | 3.083 | 3.126 | 27,756,920 | -0.26(-7.56%) |
Mar 06, 2009 | 3.308 | 3.456 | 3.249 | 3.382 | 20,679,004 | +0.06(+1.89%) |
Mar 05, 2009 | 4.036 | 4.036 | 3.267 | 3.319 | 42,133,936 | -0.76(-18.59%) |
Mar 04, 2009 | 4.187 | 4.285 | 3.989 | 4.077 | 16,422,978 | -0.54(-11.70%) |
Mar 02, 2009 | 4.815 | 4.956 | 4.588 | 4.617 | 16,620,974 | -0.30(-6.02%) |
Feb 27, 2009 | 5.048 | 5.173 | 4.873 | 4.913 | 18,053,324 | -0.24(-4.66%) |
Feb 26, 2009 | 4.963 | 5.254 | 4.750 | 5.153 | 26,187,220 | +0.16(+3.19%) |
Feb 25, 2009 | 5.321 | 5.321 | 4.743 | 4.994 | 25,416,640 | -0.38(-7.05%) |
Feb 24, 2009 | 5.445 | 5.465 | 5.189 | 5.373 | 16,037,688 | +0.02(+0.34%) |
Feb 23, 2009 | 5.496 | 5.694 | 5.207 | 5.355 | 20,545,222 | -0.09(-1.61%) |
Feb 20, 2009 | 5.835 | 5.938 | 5.173 | 5.442 | 23,943,264 | -0.48(-8.10%) |
Feb 19, 2009 | 6.124 | 6.223 | 5.880 | 5.922 | 11,446,318 | -0.17(-2.73%) |
Feb 18, 2009 | 6.564 | 6.609 | 6.010 | 6.088 | 22,245,134 | -0.52(-7.90%) |
Feb 17, 2009 | 6.452 | 6.718 | 6.263 | 6.611 | 22,687,504 | +0.20(+3.04%) |
Feb 13, 2009 | 6.470 | 6.597 | 6.308 | 6.416 | 11,392,805 | -0.08(-1.17%) |
Feb 12, 2009 | 6.104 | 6.537 | 6.070 | 6.492 | 23,356,410 | +0.42(+6.94%) |
Feb 11, 2009 | 6.324 | 6.371 | 5.978 | 6.070 | 19,296,598 | -0.21(-3.29%) |
Feb 10, 2009 | 6.326 | 6.566 | 6.189 | 6.277 | 14,569,663 | -0.16(-2.54%) |
Feb 09, 2009 | 6.445 | 6.566 | 6.315 | 6.440 | 10,666,820 | -0.04(-0.69%) |
Feb 06, 2009 | 6.248 | 6.597 | 6.144 | 6.485 | 21,110,670 | +0.29(+4.71%) |
Feb 05, 2009 | 5.830 | 6.382 | 5.732 | 6.194 | 15,627,426 | +0.31(+5.30%) |
Feb 04, 2009 | 5.960 | 6.272 | 5.860 | 5.882 | 14,437,665 | -0.08(-1.32%) |
Feb 03, 2009 | 6.055 | 6.095 | 5.819 | 5.960 | 12,511,216 | -0.10(-1.63%) |
Feb 02, 2009 | 5.869 | 6.113 | 5.696 | 6.059 | 20,989,376 | +0.15(+2.50%) |
Jan 30, 2009 | 6.160 | 6.277 | 5.667 | 5.911 | 23,108,470 | -0.27(-4.35%) |
Jan 29, 2009 | 5.853 | 6.752 | 5.828 | 6.180 | 32,241,264 | +0.21(+3.57%) |
Jan 28, 2009 | 5.752 | 6.021 | 5.631 | 5.967 | 10,541,957 | +0.33(+5.76%) |
Jan 27, 2009 | 5.880 | 5.880 | 5.499 | 5.642 | 12,373,867 | -0.22(-3.71%) |
Jan 26, 2009 | 5.969 | 6.050 | 5.761 | 5.860 | 8,774,262 | -0.10(-1.62%) |
Jan 23, 2009 | 5.736 | 6.171 | 5.707 | 5.956 | 14,211,129 | +0.08(+1.30%) |
Jan 22, 2009 | 5.745 | 5.945 | 5.687 | 5.880 | 15,199,326 | +0.02(+0.38%) |
Jan 21, 2009 | 6.409 | 6.411 | 5.635 | 5.857 | 27,523,248 | -0.47(-7.38%) |
Jan 20, 2009 | 6.613 | 6.660 | 6.304 | 6.324 | 15,056,626 | -0.36(-5.34%) |
Jan 16, 2009 | 6.371 | 6.727 | 6.328 | 6.680 | 16,287,413 | +0.40(+6.35%) |
Jan 15, 2009 | 6.272 | 6.544 | 5.985 | 6.281 | 21,677,902 | +0.06(+0.94%) |
Jan 14, 2009 | 6.378 | 6.514 | 6.115 | 6.223 | 13,925,729 | -0.28(-4.28%) |
Jan 13, 2009 | 6.624 | 6.750 | 6.447 | 6.501 | 10,916,544 | -0.13(-1.93%) |
Jan 12, 2009 | 6.772 | 6.840 | 6.514 | 6.629 | 12,500,514 | -0.09(-1.37%) |
Jan 09, 2009 | 6.842 | 6.842 | 6.517 | 6.721 | 13,722,382 | -0.14(-1.99%) |
Jan 08, 2009 | 6.750 | 6.873 | 6.676 | 6.857 | 17,808,950 | +0.02(+0.26%) |
Jan 07, 2009 | 6.768 | 6.940 | 6.707 | 6.840 | 21,223,046 | -0.06(-0.85%) |
Jan 06, 2009 | 6.689 | 6.940 | 6.689 | 6.898 | 24,166,232 | +0.16(+2.43%) |
Jan 05, 2009 | 6.579 | 6.855 | 6.492 | 6.734 | 26,112,304 | +0.10(+1.49%) |
Jan 02, 2009 | 6.561 | 6.678 | 6.402 | 6.635 | 21,126,724 | +0.08(+1.16%) |
Dec 31, 2008 | 6.487 | 6.669 | 6.279 | 6.559 | 3,879,159 | +0.10(+1.53%) |
Dec 30, 2008 | 6.458 | 6.586 | 6.393 | 6.461 | 3,574,209 | +0.07(+1.09%) |
Dec 29, 2008 | 6.398 | 6.431 | 6.196 | 6.391 | 3,395,446 | -0.01(-0.21%) |
Dec 26, 2008 | 6.454 | 6.503 | 6.346 | 6.404 | 2,090,603 | +0.01(+0.18%) |
Dec 24, 2008 | 6.373 | 6.541 | 6.283 | 6.393 | 1,861,971 | +0.09(+1.35%) |
Dec 23, 2008 | 6.503 | 6.503 | 6.200 | 6.308 | 3,628,944 | -0.20(-3.00%) |
Dec 22, 2008 | 6.236 | 6.503 | 6.005 | 6.503 | 4,840,613 | +0.23(+3.61%) |
Dec 19, 2008 | 6.373 | 6.476 | 6.194 | 6.277 | 5,434,976 | +0.09(+1.38%) |
Dec 18, 2008 | 6.187 | 6.348 | 6.057 | 6.191 | 4,687,487 | +0.08(+1.25%) |
Dec 17, 2008 | 6.003 | 6.241 | 5.992 | 6.115 | 3,615,472 | +0.04(+0.59%) |
Dec 16, 2008 | 5.741 | 6.162 | 5.671 | 6.079 | 3,409,685 | +0.36(+6.31%) |
Dec 15, 2008 | 5.864 | 5.909 | 5.590 | 5.718 | 2,952,229 | -0.22(-3.70%) |
Dec 12, 2008 | 5.411 | 5.976 | 5.351 | 5.938 | 0 | +0.38(+6.77%) |
Dec 11, 2008 | 5.543 | 5.629 | 5.395 | 5.561 | 5,411,515 | -0.15(-2.67%) |
Dec 10, 2008 | 5.848 | 5.864 | 5.499 | 5.714 | 3,707,723 | -0.11(-1.85%) |
Dec 09, 2008 | 5.987 | 6.274 | 5.788 | 5.821 | 4,487,270 | -0.21(-3.49%) |
Dec 08, 2008 | 6.055 | 6.167 | 5.902 | 6.032 | 4,008,472 | -0.06(-0.92%) |
Dec 05, 2008 | 5.362 | 6.093 | 5.270 | 6.088 | 5,432,818 | +0.62(+11.32%) |
Dec 04, 2008 | 5.472 | 5.763 | 5.274 | 5.469 | 4,529,715 | -0.08(-1.49%) |
Dec 03, 2008 | 5.436 | 5.599 | 5.090 | 5.552 | 6,167,535 | +0.32(+6.18%) |
Dec 02, 2008 | 4.866 | 5.254 | 4.667 | 5.229 | 3,928,596 | +0.48(+10.16%) |
Dec 01, 2008 | 5.003 | 5.146 | 4.727 | 4.747 | 3,446,261 | -0.40(-7.76%) |
Nov 28, 2008 | 5.019 | 5.225 | 4.918 | 5.146 | 1,775,115 | +0.09(+1.82%) |
Nov 26, 2008 | 5.081 | 5.442 | 4.938 | 5.055 | 6,293,450 | -0.20(-3.72%) |
Nov 25, 2008 | 5.095 | 5.301 | 4.958 | 5.250 | 4,431,769 | +0.21(+4.14%) |
Nov 24, 2008 | 4.294 | 5.158 | 4.261 | 5.041 | 5,354,908 | +0.81(+19.00%) |
Nov 21, 2008 | 5.099 | 5.099 | 4.164 | 4.236 | 7,413,488 | -0.70(-14.18%) |
Nov 20, 2008 | 4.718 | 5.494 | 4.487 | 4.936 | 7,610,967 | +0.27(+5.72%) |
Nov 19, 2008 | 5.617 | 5.707 | 4.658 | 4.669 | 6,179,687 | -1.02(-17.87%) |
Nov 18, 2008 | 5.682 | 5.730 | 5.456 | 5.685 | 4,934,554 | +0.07(+1.20%) |
Nov 17, 2008 | 5.425 | 5.734 | 5.371 | 5.617 | 5,278,140 | +0.14(+2.54%) |
Nov 14, 2008 | 5.566 | 5.761 | 5.416 | 5.478 | 0 | -0.19(-3.40%) |
Nov 13, 2008 | 5.261 | 5.712 | 5.164 | 5.671 | 6,502,046 | +0.45(+8.68%) |
Nov 12, 2008 | 5.579 | 5.579 | 5.072 | 5.218 | 4,402,034 | -0.38(-6.73%) |
Nov 11, 2008 | 5.510 | 5.747 | 5.411 | 5.595 | 6,377,144 | +0.10(+1.84%) |
Nov 10, 2008 | 5.718 | 5.718 | 5.429 | 5.494 | 2,352,769 | -0.15(-2.74%) |
Nov 07, 2008 | 5.736 | 5.790 | 5.487 | 5.649 | 3,227,158 | -0.02(-0.40%) |
Nov 06, 2008 | 5.633 | 5.960 | 5.606 | 5.671 | 4,739,448 | -0.03(-0.51%) |
Nov 05, 2008 | 5.817 | 6.039 | 5.689 | 5.700 | 3,051,160 | -0.20(-3.42%) |
Nov 04, 2008 | 6.115 | 6.221 | 5.644 | 5.902 | 3,836,179 | -0.05(-0.90%) |
Nov 03, 2008 | 5.582 | 6.117 | 5.575 | 5.956 | 5,297,480 | +0.42(+7.53%) |
Oct 31, 2008 | 5.292 | 5.830 | 5.220 | 5.539 | 0 | +0.20(+3.78%) |
Oct 30, 2008 | 5.068 | 5.375 | 4.902 | 5.337 | 3,238,490 | +0.49(+10.13%) |
Oct 29, 2008 | 4.821 | 5.108 | 4.723 | 4.846 | 3,265,023 | -0.09(-1.73%) |
Oct 28, 2008 | 4.669 | 4.931 | 4.384 | 4.931 | 3,848,224 | +0.43(+9.62%) |
Oct 27, 2008 | 4.790 | 5.102 | 4.498 | 4.498 | 2,534,319 | -0.42(-8.49%) |
Oct 24, 2008 | 4.478 | 5.115 | 4.274 | 4.915 | 6,004,563 | -0.16(-3.14%) |
Oct 23, 2008 | 4.958 | 5.377 | 4.698 | 5.075 | 5,094,450 | -0.20(-3.70%) |
Oct 22, 2008 | 5.263 | 5.508 | 5.068 | 5.270 | 7,588,492 | -0.06(-1.05%) |
Oct 21, 2008 | 5.070 | 5.447 | 5.070 | 5.326 | 7,022,116 | +0.13(+2.46%) |
Oct 20, 2008 | 4.891 | 5.243 | 4.720 | 5.198 | 5,177,189 | +0.23(+4.60%) |
Oct 17, 2008 | 5.328 | 5.328 | 4.891 | 4.969 | 0 | -0.38(-7.16%) |
Oct 16, 2008 | 4.337 | 5.393 | 4.337 | 5.353 | 7,788,285 | +0.91(+20.37%) |
Oct 15, 2008 | 4.541 | 4.653 | 4.404 | 4.447 | 3,811,488 | -0.19(-4.16%) |
Oct 14, 2008 | 5.254 | 5.270 | 4.514 | 4.640 | 6,181,083 | -0.32(-6.38%) |
Oct 13, 2008 | 4.440 | 4.956 | 4.312 | 4.956 | 5,864,771 | +0.74(+17.55%) |
Oct 10, 2008 | 2.891 | 4.312 | 2.891 | 4.216 | 7,771,407 | +1.00(+31.29%) |
Oct 09, 2008 | 3.606 | 3.790 | 3.166 | 3.211 | 3,786,462 | -0.26(-7.61%) |
Oct 08, 2008 | 3.409 | 3.718 | 3.344 | 3.476 | 4,438,199 | -0.12(-3.43%) |
Oct 07, 2008 | 4.090 | 4.153 | 3.592 | 3.599 | 2,914,686 | -0.48(-11.76%) |
Oct 06, 2008 | 4.108 | 4.274 | 3.684 | 4.079 | 4,494,958 | -0.20(-4.66%) |
Oct 03, 2008 | 4.588 | 4.754 | 4.236 | 4.279 | 0 | -0.19(-4.26%) |
Oct 02, 2008 | 4.819 | 4.900 | 4.447 | 4.469 | 2,190,912 | -0.28(-5.86%) |
Oct 01, 2008 | 4.660 | 4.824 | 4.523 | 4.747 | 2,609,370 | +0.17(+3.83%) |
Sep 30, 2008 | 4.341 | 4.606 | 4.175 | 4.572 | 2,223,331 | +0.32(+7.43%) |
Sep 29, 2008 | 4.532 | 4.586 | 4.238 | 4.256 | 3,393,894 | -0.33(-7.23%) |
Sep 26, 2008 | 4.557 | 4.794 | 4.442 | 4.588 | 0 | +0.01(+0.29%) |
Sep 25, 2008 | 4.570 | 4.631 | 4.456 | 4.575 | 1,759,936 | +0.08(+1.85%) |
Sep 24, 2008 | 4.465 | 4.606 | 4.386 | 4.492 | 2,762,554 | -0.01(-0.25%) |
Sep 23, 2008 | 4.586 | 4.756 | 4.485 | 4.503 | 3,320,993 | -0.05(-1.03%) |
Sep 22, 2008 | 4.783 | 4.902 | 4.487 | 4.550 | 3,055,085 | -0.33(-6.84%) |
Sep 19, 2008 | 5.492 | 5.492 | 4.738 | 4.884 | 0 | -0.21(-4.09%) |
Sep 18, 2008 | 4.922 | 5.113 | 4.624 | 5.093 | 5,684,108 | +0.14(+2.76%) |
Sep 17, 2008 | 5.129 | 5.234 | 4.732 | 4.956 | 5,568,182 | -0.33(-6.20%) |
Sep 16, 2008 | 5.120 | 5.292 | 4.992 | 5.283 | 8,023,343 | +0.31(+6.17%) |
Sep 15, 2008 | 4.884 | 5.382 | 4.884 | 4.976 | 6,894,306 | -0.22(-4.31%) |
Sep 12, 2008 | 5.238 | 5.328 | 5.113 | 5.200 | 4,003,736 | -0.13(-2.44%) |
Sep 11, 2008 | 4.891 | 5.375 | 4.826 | 5.330 | 5,321,744 | +0.27(+5.36%) |
Sep 10, 2008 | 5.254 | 5.254 | 4.871 | 5.059 | 4,725,521 | -0.15(-2.97%) |
Sep 09, 2008 | 5.319 | 5.534 | 5.120 | 5.214 | 7,398,813 | -0.06(-1.19%) |
Sep 08, 2008 | 5.229 | 5.386 | 4.575 | 5.277 | 7,601,589 | +0.20(+3.89%) |
Sep 05, 2008 | 4.794 | 5.185 | 4.727 | 5.079 | 0 | +0.22(+4.52%) |
Sep 04, 2008 | 4.927 | 5.113 | 4.785 | 4.859 | 4,330,925 | -0.13(-2.61%) |
Sep 03, 2008 | 5.088 | 5.214 | 4.913 | 4.989 | 3,569,175 | +0.07(+1.32%) |
Sep 02, 2008 | 4.998 | 5.133 | 4.797 | 4.924 | 4,549,965 | +0.21(+4.52%) |
Aug 29, 2008 | 4.653 | 4.806 | 4.530 | 4.711 | 0 | +0.01(+0.29%) |
Aug 28, 2008 | 4.312 | 4.709 | 4.310 | 4.698 | 4,233,639 | +0.46(+10.85%) |
Aug 27, 2008 | 4.128 | 4.328 | 4.093 | 4.238 | 4,634,336 | +0.00(+0.00%) |
Aug 26, 2008 | 4.550 | 4.597 | 4.153 | 4.238 | 3,719,719 | -0.31(-6.85%) |
Aug 25, 2008 | 4.494 | 4.774 | 4.489 | 4.550 | 4,015,629 | -0.13(-2.87%) |
Aug 22, 2008 | 4.572 | 4.707 | 4.458 | 4.685 | 0 | +0.30(+6.91%) |
Aug 21, 2008 | 4.220 | 4.456 | 4.200 | 4.382 | 4,225,541 | -0.04(-0.81%) |
Aug 20, 2008 | 4.662 | 4.662 | 4.229 | 4.418 | 7,076,431 | -0.33(-7.03%) |
Aug 19, 2008 | 4.866 | 4.987 | 4.687 | 4.752 | 4,071,871 | -0.16(-3.29%) |
Aug 18, 2008 | 5.153 | 5.187 | 4.889 | 4.913 | 4,716,442 | -0.23(-4.49%) |
Aug 15, 2008 | 4.945 | 5.161 | 4.945 | 5.144 | 0 | +0.24(+4.99%) |
Aug 14, 2008 | 4.806 | 5.063 | 4.761 | 4.900 | 5,206,946 | +0.07(+1.49%) |
Aug 13, 2008 | 5.028 | 5.158 | 4.586 | 4.828 | 6,390,147 | -0.23(-4.57%) |
Aug 12, 2008 | 4.864 | 5.214 | 4.864 | 5.059 | 8,492,050 | +0.31(+6.52%) |
Aug 11, 2008 | 4.465 | 5.010 | 4.276 | 4.750 | 5,603,300 | +0.28(+6.33%) |
Aug 08, 2008 | 4.254 | 4.514 | 4.104 | 4.467 | 3,982,474 | +0.40(+9.87%) |
Aug 07, 2008 | 4.178 | 4.263 | 4.041 | 4.066 | 3,298,607 | -0.25(-5.87%) |
Aug 06, 2008 | 4.171 | 4.373 | 4.113 | 4.319 | 3,480,308 | -0.02(-0.52%) |
Aug 05, 2008 | 4.317 | 4.373 | 4.117 | 4.341 | 5,327,755 | +0.10(+2.43%) |
Aug 04, 2008 | 4.034 | 4.294 | 3.868 | 4.238 | 3,626,843 | +0.20(+4.94%) |
Aug 01, 2008 | 4.093 | 4.113 | 3.796 | 4.039 | 3,043,530 | +0.03(+0.73%) |
Jul 31, 2008 | 3.743 | 4.146 | 3.657 | 4.010 | 3,755,938 | +0.20(+5.30%) |
Jul 30, 2008 | 4.310 | 4.310 | 3.680 | 3.808 | 5,986,324 | -0.35(-8.51%) |
Jul 29, 2008 | 4.162 | 4.198 | 3.855 | 4.162 | 4,576,418 | +0.35(+9.18%) |
Jul 28, 2008 | 3.949 | 4.034 | 3.736 | 3.812 | 3,532,108 | -0.15(-3.90%) |
Jul 25, 2008 | 3.891 | 4.149 | 3.891 | 3.967 | 4,616,931 | +0.14(+3.57%) |
Jul 24, 2008 | 3.830 | 4.207 | 3.785 | 3.830 | 5,939,184 | -0.40(-9.39%) |
Jul 23, 2008 | 4.218 | 4.447 | 4.045 | 4.227 | 8,934,014 | +0.08(+1.89%) |
Jul 22, 2008 | 3.572 | 4.294 | 3.561 | 4.149 | 7,681,207 | +0.61(+17.31%) |
Jul 21, 2008 | 3.478 | 3.743 | 3.478 | 3.536 | 3,955,102 | -0.13(-3.61%) |
Jul 18, 2008 | 3.449 | 3.857 | 3.400 | 3.669 | 8,210,534 | +0.19(+5.48%) |
Jul 17, 2008 | 3.095 | 3.505 | 2.953 | 3.478 | 8,500,470 | +0.43(+14.13%) |
Jul 16, 2008 | 2.449 | 3.079 | 2.444 | 3.048 | 7,830,841 | +0.63(+25.83%) |
Jul 15, 2008 | 2.426 | 2.579 | 2.265 | 2.422 | 7,471,228 | -0.03(-1.19%) |
Jul 14, 2008 | 2.604 | 2.646 | 2.350 | 2.451 | 8,558,754 | -0.20(-7.37%) |
Jul 11, 2008 | 2.994 | 2.994 | 2.516 | 2.646 | 7,298,838 | -0.40(-13.24%) |
Jul 10, 2008 | 3.045 | 3.153 | 2.960 | 3.050 | 3,600,412 | +0.02(+0.74%) |
Jul 09, 2008 | 3.267 | 3.314 | 2.998 | 3.027 | 3,977,644 | -0.29(-8.78%) |
Jul 08, 2008 | 3.265 | 3.323 | 3.139 | 3.319 | 5,592,111 | +0.25(+8.03%) |
Jul 07, 2008 | 3.184 | 3.563 | 3.003 | 3.072 | 4,108,215 | +0.05(+1.71%) |
Jul 04, 2008 | 3.072 | 3.135 | 2.920 | 3.021 | 2,455,888 | +0.00(+0.00%) |
Jul 03, 2008 | 3.072 | 3.135 | 2.920 | 3.021 | 2,455,888 | -0.05(-1.68%) |
Jul 02, 2008 | 3.137 | 3.377 | 3.043 | 3.072 | 5,367,270 | -0.22(-6.80%) |
Jul 01, 2008 | 3.391 | 3.424 | 3.137 | 3.296 | 5,283,215 | -0.14(-4.17%) |
Jun 30, 2008 | 3.678 | 3.680 | 3.440 | 3.440 | 3,936,386 | -0.28(-7.42%) |
Jun 27, 2008 | 3.727 | 3.745 | 3.588 | 3.716 | 4,571,985 | +0.01(+0.30%) |
Jun 26, 2008 | 3.826 | 3.864 | 3.696 | 3.705 | 2,804,753 | -0.23(-5.87%) |
Jun 25, 2008 | 3.866 | 4.093 | 3.850 | 3.936 | 2,603,083 | +0.09(+2.21%) |
Jun 24, 2008 | 3.902 | 3.947 | 3.655 | 3.850 | 4,142,757 | -0.04(-1.09%) |
Jun 23, 2008 | 4.178 | 4.198 | 3.879 | 3.893 | 3,551,966 | -0.23(-5.65%) |
Jun 20, 2008 | 4.389 | 4.389 | 4.036 | 4.126 | 5,209,033 | -0.35(-7.91%) |
Jun 19, 2008 | 4.079 | 4.503 | 4.079 | 4.480 | 3,648,672 | +0.41(+10.14%) |
Jun 18, 2008 | 4.202 | 4.202 | 4.014 | 4.068 | 2,290,440 | -0.17(-3.97%) |
Jun 17, 2008 | 4.207 | 4.478 | 4.151 | 4.236 | 2,615,092 | +0.05(+1.29%) |
Jun 16, 2008 | 4.070 | 4.214 | 3.992 | 4.182 | 5,823,807 | +0.04(+1.03%) |
Jun 13, 2008 | 4.063 | 4.191 | 4.059 | 4.140 | 2,559,287 | +0.13(+3.24%) |
Jun 12, 2008 | 4.036 | 4.193 | 3.879 | 4.010 | 6,536,691 | +0.02(+0.62%) |
Jun 11, 2008 | 4.184 | 4.214 | 3.978 | 3.985 | 4,556,012 | -0.24(-5.58%) |
Jun 10, 2008 | 4.270 | 4.384 | 4.045 | 4.220 | 5,618,136 | +0.00(+0.05%) |
Jun 09, 2008 | 4.413 | 4.469 | 4.153 | 4.218 | 4,684,303 | -0.13(-3.04%) |
Jun 06, 2008 | 4.503 | 4.537 | 4.323 | 4.350 | 6,377,509 | -0.35(-7.44%) |
Jun 05, 2008 | 4.402 | 4.759 | 4.373 | 4.700 | 4,316,713 | +0.33(+7.49%) |
Jun 04, 2008 | 4.440 | 4.510 | 4.263 | 4.373 | 3,424,000 | -0.08(-1.76%) |
Jun 03, 2008 | 4.433 | 4.512 | 4.339 | 4.451 | 2,506,470 | +0.09(+2.16%) |
Jun 02, 2008 | 4.411 | 4.447 | 4.205 | 4.357 | 2,485,516 | -0.02(-0.51%) |
May 30, 2008 | 4.537 | 4.537 | 4.335 | 4.380 | 2,702,585 | -0.14(-3.08%) |
May 29, 2008 | 4.326 | 4.561 | 4.196 | 4.519 | 3,145,053 | +0.25(+5.77%) |
May 28, 2008 | 4.460 | 4.478 | 4.209 | 4.272 | 2,203,813 | -0.03(-0.63%) |
May 27, 2008 | 4.054 | 4.344 | 4.036 | 4.299 | 2,517,003 | +0.35(+8.80%) |
May 26, 2008 | 4.041 | 4.061 | 3.886 | 3.951 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.041 | 4.061 | 3.886 | 3.951 | 2,474,555 | -0.20(-4.81%) |
May 22, 2008 | 4.220 | 4.357 | 4.117 | 4.151 | 2,446,113 | -0.05(-1.17%) |
May 21, 2008 | 4.541 | 4.563 | 4.155 | 4.200 | 4,683,037 | -0.42(-9.08%) |
May 20, 2008 | 4.808 | 4.808 | 4.572 | 4.619 | 1,874,831 | -0.22(-4.45%) |
May 19, 2008 | 4.931 | 5.075 | 4.799 | 4.835 | 2,985,625 | +0.04(+0.79%) |
May 16, 2008 | 4.745 | 4.913 | 4.664 | 4.797 | 2,292,893 | -0.04(-0.93%) |
May 15, 2008 | 4.687 | 4.889 | 4.597 | 4.841 | 1,669,986 | +0.10(+2.03%) |
May 14, 2008 | 4.662 | 4.871 | 4.655 | 4.745 | 2,325,299 | +0.10(+2.22%) |
May 13, 2008 | 4.608 | 4.738 | 4.581 | 4.642 | 1,673,852 | +0.06(+1.22%) |
May 12, 2008 | 4.458 | 4.611 | 4.458 | 4.586 | 1,601,012 | +0.17(+3.86%) |
May 09, 2008 | 4.321 | 4.467 | 4.283 | 4.415 | 1,145,648 | -0.02(-0.40%) |
May 08, 2008 | 4.393 | 4.503 | 4.339 | 4.433 | 2,164,289 | +0.03(+0.61%) |
May 07, 2008 | 4.667 | 4.776 | 4.380 | 4.406 | 2,480,414 | -0.24(-5.26%) |
May 06, 2008 | 4.732 | 4.732 | 4.534 | 4.651 | 1,878,171 | -0.16(-3.36%) |
May 05, 2008 | 4.866 | 4.924 | 4.691 | 4.812 | 1,735,231 | -0.09(-1.74%) |
May 02, 2008 | 5.052 | 5.057 | 4.810 | 4.898 | 2,502,537 | -0.11(-2.15%) |
May 01, 2008 | 4.844 | 5.158 | 4.844 | 5.005 | 3,233,161 | +0.19(+3.91%) |
Apr 30, 2008 | 4.723 | 4.994 | 4.664 | 4.817 | 3,652,270 | +0.11(+2.43%) |
Apr 29, 2008 | 4.559 | 4.745 | 4.539 | 4.702 | 2,405,037 | +0.21(+4.75%) |
Apr 28, 2008 | 4.429 | 4.568 | 4.258 | 4.489 | 3,237,535 | +0.05(+1.06%) |
Apr 25, 2008 | 4.187 | 4.458 | 4.187 | 4.442 | 3,318,420 | +0.08(+1.85%) |
Apr 24, 2008 | 4.149 | 4.422 | 4.016 | 4.362 | 3,295,730 | +0.29(+7.10%) |
Apr 23, 2008 | 4.097 | 4.146 | 3.951 | 4.072 | 2,192,187 | +0.03(+0.83%) |
Apr 22, 2008 | 4.326 | 4.326 | 3.927 | 4.039 | 4,749,062 | -0.30(-6.83%) |
Apr 21, 2008 | 4.507 | 4.541 | 4.285 | 4.335 | 2,172,704 | -0.20(-4.40%) |
Apr 18, 2008 | 4.413 | 4.541 | 4.332 | 4.534 | 2,416,065 | +0.20(+4.66%) |
Apr 17, 2008 | 4.319 | 4.368 | 4.234 | 4.332 | 1,642,583 | -0.01(-0.31%) |
Apr 16, 2008 | 4.225 | 4.409 | 4.124 | 4.346 | 2,476,771 | +0.17(+4.19%) |
Apr 15, 2008 | 4.485 | 4.581 | 4.097 | 4.171 | 3,548,617 | -0.23(-5.30%) |
Apr 14, 2008 | 4.317 | 4.455 | 4.288 | 4.404 | 2,255,755 | +0.12(+2.83%) |
Apr 11, 2008 | 4.438 | 4.552 | 4.245 | 4.283 | 3,851,988 | -0.24(-5.21%) |
Apr 10, 2008 | 4.350 | 4.635 | 4.350 | 4.519 | 3,343,191 | +0.10(+2.34%) |
Apr 09, 2008 | 4.635 | 4.698 | 4.373 | 4.415 | 2,564,808 | -0.23(-5.02%) |
Apr 08, 2008 | 4.633 | 4.669 | 4.575 | 4.649 | 2,232,362 | +0.02(+0.39%) |
Apr 07, 2008 | 4.642 | 4.696 | 4.561 | 4.631 | 2,068,703 | -0.01(-0.24%) |
Apr 04, 2008 | 4.566 | 4.687 | 4.496 | 4.642 | 2,219,510 | +0.06(+1.32%) |
Apr 03, 2008 | 4.570 | 4.631 | 4.489 | 4.581 | 2,275,618 | +0.05(+1.14%) |
Apr 02, 2008 | 4.660 | 4.718 | 4.471 | 4.530 | 2,795,870 | -0.09(-1.89%) |