Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 1.237 | 1.379 | 1.213 | 1.250 | 4,405,347 | +0.04(+3.42%) |
Mar 30, 2009 | 1.291 | 1.299 | 1.203 | 1.208 | 2,834,120 | -0.12(-8.95%) |
Mar 26, 2009 | 1.185 | 1.327 | 1.162 | 1.327 | 4,084,275 | +0.17(+14.22%) |
Mar 25, 2009 | 1.162 | 1.224 | 1.066 | 1.162 | 2,578,544 | +0.02(+1.81%) |
Mar 24, 2009 | 1.128 | 1.262 | 1.061 | 1.141 | 4,432,919 | -0.02(-1.34%) |
Mar 23, 2009 | 1.071 | 1.162 | 0.9939 | 1.157 | 3,214,500 | +0.17(+17.58%) |
Mar 20, 2009 | 1.007 | 1.040 | 0.9707 | 0.9836 | 2,428,118 | -0.01(-1.04%) |
Mar 19, 2009 | 1.051 | 1.061 | 0.9836 | 0.9939 | 1,948,093 | -0.05(-4.70%) |
Mar 18, 2009 | 1.017 | 1.046 | 0.9707 | 1.043 | 5,838,043 | +0.01(+1.00%) |
Mar 17, 2009 | 0.9784 | 1.033 | 0.9294 | 1.033 | 3,662,371 | +0.05(+5.26%) |
Mar 16, 2009 | 0.8778 | 1.030 | 0.8726 | 0.9810 | 7,846,191 | +0.11(+12.76%) |
Mar 13, 2009 | 0.8571 | 0.8829 | 0.8313 | 0.8700 | 2,613,750 | +0.01(+1.51%) |
Mar 12, 2009 | 0.8442 | 0.8829 | 0.8055 | 0.8571 | 5,965,868 | -0.10(-10.03%) |
Mar 11, 2009 | 1.025 | 1.025 | 0.9346 | 0.9526 | 4,998,435 | +0.00(+0.00%) |
Mar 10, 2009 | 0.9139 | 0.9784 | 0.8958 | 0.9526 | 3,063,310 | +0.06(+6.34%) |
Mar 09, 2009 | 0.8623 | 0.9165 | 0.8468 | 0.8958 | 1,793,483 | +0.02(+2.06%) |
Mar 06, 2009 | 0.8442 | 0.8907 | 0.8158 | 0.8778 | 3,482,018 | +0.05(+5.92%) |
Mar 05, 2009 | 0.9294 | 0.9630 | 0.8261 | 0.8287 | 3,683,458 | -0.11(-11.81%) |
Mar 04, 2009 | 0.9423 | 0.9965 | 0.9295 | 0.9397 | 4,713,483 | -0.06(-5.70%) |
Mar 02, 2009 | 1.025 | 1.074 | 0.9475 | 0.9965 | 5,325,841 | +0.07(+7.22%) |
Feb 27, 2009 | 0.9320 | 0.9991 | 0.9087 | 0.9294 | 2,788,746 | -0.03(-3.23%) |
Feb 26, 2009 | 0.9991 | 1.022 | 0.9604 | 0.9604 | 2,782,061 | -0.01(-1.33%) |
Feb 25, 2009 | 0.9991 | 1.028 | 0.9397 | 0.9733 | 2,553,161 | -0.04(-4.07%) |
Feb 24, 2009 | 0.9036 | 1.028 | 0.8778 | 1.015 | 2,663,513 | +0.11(+11.97%) |
Feb 23, 2009 | 0.9062 | 0.9526 | 0.9036 | 0.9062 | 3,742,099 | -0.02(-2.50%) |
Feb 20, 2009 | 0.9268 | 0.9552 | 0.9139 | 0.9294 | 2,281,677 | -0.01(-1.37%) |
Feb 19, 2009 | 0.9862 | 1.007 | 0.9371 | 0.9423 | 1,661,382 | -0.03(-3.18%) |
Feb 18, 2009 | 1.025 | 1.033 | 0.9655 | 0.9733 | 1,176,503 | -0.03(-3.08%) |
Feb 17, 2009 | 1.022 | 1.038 | 0.9759 | 1.004 | 1,906,108 | -0.04(-4.19%) |
Feb 13, 2009 | 1.051 | 1.077 | 1.033 | 1.048 | 2,448,492 | +0.00(+0.25%) |
Feb 12, 2009 | 1.020 | 1.069 | 1.017 | 1.046 | 2,172,937 | -0.01(-0.49%) |
Feb 11, 2009 | 1.056 | 1.092 | 1.051 | 1.051 | 1,467,855 | +0.01(+0.74%) |
Feb 10, 2009 | 1.154 | 1.193 | 1.030 | 1.043 | 3,442,435 | -0.12(-10.62%) |
Feb 09, 2009 | 1.182 | 1.208 | 1.074 | 1.167 | 1,728,722 | -0.02(-1.95%) |
Feb 06, 2009 | 1.118 | 1.200 | 1.113 | 1.190 | 2,885,777 | +0.07(+5.98%) |
Feb 05, 2009 | 1.089 | 1.180 | 1.058 | 1.123 | 2,923,869 | +0.02(+1.64%) |
Feb 04, 2009 | 1.211 | 1.231 | 1.105 | 1.105 | 1,899,976 | -0.11(-8.94%) |
Feb 03, 2009 | 1.242 | 1.257 | 1.136 | 1.213 | 2,429,179 | -0.02(-1.47%) |
Feb 02, 2009 | 1.162 | 1.260 | 1.123 | 1.231 | 3,295,115 | +0.02(+1.27%) |
Jan 30, 2009 | 1.379 | 1.415 | 1.216 | 1.216 | 4,549,317 | -0.15(-10.96%) |
Jan 29, 2009 | 1.428 | 1.453 | 1.361 | 1.366 | 2,301,819 | -0.14(-9.11%) |
Jan 28, 2009 | 1.515 | 1.557 | 1.430 | 1.503 | 4,274,381 | +0.03(+1.75%) |
Jan 27, 2009 | 1.552 | 1.585 | 1.472 | 1.477 | 3,107,863 | -0.07(-4.67%) |
Jan 26, 2009 | 1.534 | 1.626 | 1.505 | 1.549 | 3,253,959 | +0.02(+1.52%) |
Jan 23, 2009 | 1.389 | 1.557 | 1.371 | 1.526 | 2,444,495 | +0.09(+6.10%) |
Jan 22, 2009 | 1.453 | 1.505 | 1.394 | 1.438 | 1,928,799 | -0.05(-3.47%) |
Jan 21, 2009 | 1.407 | 1.492 | 1.342 | 1.490 | 3,658,199 | +0.11(+7.65%) |
Jan 20, 2009 | 1.559 | 1.665 | 1.381 | 1.384 | 4,373,476 | -0.20(-12.56%) |
Jan 16, 2009 | 1.583 | 1.603 | 1.497 | 1.583 | 2,068,419 | +0.02(+1.49%) |
Jan 15, 2009 | 1.559 | 1.588 | 1.448 | 1.559 | 2,645,714 | -0.00(-0.17%) |
Jan 14, 2009 | 1.585 | 1.665 | 1.508 | 1.562 | 2,092,841 | -0.06(-3.66%) |
Jan 13, 2009 | 1.652 | 1.714 | 1.598 | 1.621 | 2,603,017 | -0.02(-0.95%) |
Jan 12, 2009 | 1.740 | 1.805 | 1.632 | 1.637 | 2,026,639 | -0.12(-6.63%) |
Jan 09, 2009 | 1.874 | 1.892 | 1.743 | 1.753 | 2,356,861 | -0.12(-6.22%) |
Jan 08, 2009 | 1.779 | 1.877 | 1.753 | 1.869 | 3,306,945 | +0.09(+5.08%) |
Jan 07, 2009 | 1.910 | 1.947 | 1.753 | 1.779 | 3,152,501 | -0.13(-6.77%) |
Jan 06, 2009 | 1.799 | 1.934 | 1.771 | 1.908 | 2,924,566 | +0.13(+7.10%) |
Jan 05, 2009 | 1.761 | 1.812 | 1.706 | 1.781 | 3,350,281 | +0.03(+1.62%) |
Jan 02, 2009 | 1.675 | 1.807 | 1.673 | 1.753 | 2,375,934 | +0.12(+7.27%) |
Dec 31, 2008 | 1.593 | 1.678 | 1.593 | 1.634 | 3,739,329 | +0.04(+2.26%) |
Dec 30, 2008 | 1.632 | 1.632 | 1.386 | 1.598 | 2,484,070 | +0.10(+6.54%) |
Dec 29, 2008 | 1.518 | 1.521 | 1.461 | 1.500 | 1,972,081 | -0.02(-1.36%) |
Dec 26, 2008 | 1.549 | 1.549 | 1.477 | 1.521 | 1,113,594 | -0.02(-1.17%) |
Dec 24, 2008 | 1.510 | 1.546 | 1.500 | 1.539 | 544,092 | +0.02(+1.19%) |
Dec 23, 2008 | 1.567 | 1.590 | 1.500 | 1.521 | 2,097,966 | -0.04(-2.64%) |
Dec 22, 2008 | 1.577 | 1.585 | 1.505 | 1.562 | 2,710,870 | -0.01(-0.82%) |
Dec 19, 2008 | 1.601 | 1.603 | 1.515 | 1.575 | 5,022,284 | +0.06(+4.27%) |
Dec 18, 2008 | 1.577 | 1.608 | 1.495 | 1.510 | 3,002,694 | -0.04(-2.82%) |
Dec 17, 2008 | 1.513 | 1.598 | 1.472 | 1.554 | 2,838,982 | +0.01(+0.33%) |
Dec 16, 2008 | 1.441 | 1.570 | 1.441 | 1.549 | 3,207,009 | +0.05(+3.09%) |
Dec 15, 2008 | 1.549 | 1.554 | 1.464 | 1.503 | 1,985,755 | -0.04(-2.68%) |
Dec 12, 2008 | 1.397 | 1.546 | 1.358 | 1.544 | 2,459,160 | +0.09(+6.03%) |
Dec 11, 2008 | 1.451 | 1.497 | 1.353 | 1.456 | 5,272,937 | -0.14(-8.59%) |
Dec 10, 2008 | 1.487 | 1.616 | 1.466 | 1.593 | 3,395,535 | +0.13(+8.63%) |
Dec 09, 2008 | 1.528 | 1.601 | 1.459 | 1.466 | 3,335,035 | -0.09(-5.65%) |
Dec 08, 2008 | 1.626 | 1.645 | 1.531 | 1.554 | 5,251,559 | -0.03(-1.95%) |
Dec 05, 2008 | 1.394 | 1.585 | 1.342 | 1.585 | 4,895,955 | +0.17(+12.04%) |
Dec 04, 2008 | 1.446 | 1.528 | 1.379 | 1.415 | 3,297,954 | -0.11(-7.43%) |
Dec 03, 2008 | 1.433 | 1.539 | 1.283 | 1.528 | 3,842,492 | +0.18(+13.19%) |
Dec 02, 2008 | 1.262 | 1.353 | 1.226 | 1.350 | 3,175,560 | +0.12(+10.11%) |
Dec 01, 2008 | 1.252 | 1.314 | 1.226 | 1.226 | 4,156,658 | -0.06(-4.62%) |
Nov 28, 2008 | 1.157 | 1.293 | 1.157 | 1.286 | 1,709,417 | +0.12(+10.42%) |
Nov 26, 2008 | 1.035 | 1.164 | 1.035 | 1.164 | 8,724,243 | +0.11(+10.27%) |
Nov 25, 2008 | 1.077 | 1.102 | 0.9939 | 1.056 | 10,517,552 | +0.02(+2.00%) |
Nov 24, 2008 | 1.007 | 1.131 | 1.007 | 1.035 | 7,043,404 | +0.01(+1.01%) |
Nov 21, 2008 | 1.015 | 1.071 | 0.9165 | 1.025 | 8,897,299 | +0.05(+5.31%) |
Nov 20, 2008 | 1.167 | 1.203 | 0.8623 | 0.9733 | 11,282,987 | -0.18(-15.28%) |
Nov 19, 2008 | 1.317 | 1.335 | 1.141 | 1.149 | 4,398,902 | -0.19(-13.93%) |
Nov 18, 2008 | 1.384 | 1.410 | 1.250 | 1.335 | 3,318,302 | -0.04(-2.64%) |
Nov 17, 2008 | 1.361 | 1.474 | 1.345 | 1.371 | 2,497,736 | -0.04(-2.57%) |
Nov 14, 2008 | 1.508 | 1.614 | 1.399 | 1.407 | 3,247,700 | -0.14(-9.02%) |
Nov 13, 2008 | 1.291 | 1.575 | 1.242 | 1.546 | 6,895,987 | +0.23(+17.91%) |
Nov 12, 2008 | 1.484 | 1.528 | 1.311 | 1.311 | 3,309,946 | -0.18(-11.81%) |
Nov 11, 2008 | 1.549 | 1.642 | 1.484 | 1.487 | 3,005,239 | -0.13(-7.99%) |
Nov 10, 2008 | 1.836 | 1.903 | 1.577 | 1.616 | 3,361,816 | -0.17(-9.41%) |
Nov 07, 2008 | 1.872 | 1.872 | 1.678 | 1.784 | 3,330,100 | -0.10(-5.21%) |
Nov 06, 2008 | 1.872 | 1.980 | 1.833 | 1.882 | 2,099,608 | -0.06(-3.06%) |
Nov 05, 2008 | 2.047 | 2.107 | 1.934 | 1.941 | 2,179,626 | -0.17(-7.84%) |
Nov 04, 2008 | 2.163 | 2.169 | 2.042 | 2.107 | 2,114,753 | +0.03(+1.37%) |
Nov 03, 2008 | 2.096 | 2.158 | 2.006 | 2.078 | 2,040,007 | +0.05(+2.42%) |
Oct 31, 2008 | 1.691 | 2.042 | 1.691 | 2.029 | 2,791,144 | +0.15(+7.82%) |
Oct 30, 2008 | 1.828 | 1.895 | 1.758 | 1.882 | 2,155,820 | +0.13(+7.52%) |
Oct 29, 2008 | 1.688 | 1.833 | 1.552 | 1.750 | 2,084,741 | +0.06(+3.51%) |
Oct 28, 2008 | 1.557 | 1.696 | 1.484 | 1.691 | 2,924,175 | +0.19(+12.54%) |
Oct 27, 2008 | 1.513 | 1.611 | 1.490 | 1.503 | 1,912,395 | -0.05(-3.32%) |
Oct 24, 2008 | 1.459 | 1.634 | 1.296 | 1.554 | 3,228,747 | -0.03(-1.63%) |
Oct 23, 2008 | 1.761 | 1.807 | 1.487 | 1.580 | 4,860,958 | -0.19(-10.53%) |
Oct 22, 2008 | 1.848 | 1.921 | 1.745 | 1.766 | 4,779,653 | -0.20(-10.00%) |
Oct 21, 2008 | 1.879 | 2.001 | 1.861 | 1.962 | 2,774,515 | +0.04(+1.88%) |
Oct 20, 2008 | 1.825 | 1.926 | 1.812 | 1.926 | 1,964,861 | +0.13(+7.03%) |
Oct 17, 2008 | 1.683 | 2.197 | 1.564 | 1.799 | 3,074,052 | +0.05(+2.65%) |
Oct 16, 2008 | 1.645 | 1.761 | 1.513 | 1.753 | 3,361,274 | +0.13(+8.12%) |
Oct 15, 2008 | 1.802 | 1.856 | 1.621 | 1.621 | 2,239,441 | -0.25(-13.14%) |
Oct 14, 2008 | 2.114 | 2.161 | 1.807 | 1.867 | 3,580,916 | -0.10(-4.99%) |
Oct 13, 2008 | 1.877 | 1.972 | 1.694 | 1.965 | 3,838,913 | +0.28(+16.90%) |
Oct 10, 2008 | 1.425 | 1.694 | 1.226 | 1.681 | 7,296,711 | +0.12(+7.60%) |
Oct 09, 2008 | 1.996 | 2.050 | 1.552 | 1.562 | 5,086,042 | -0.37(-19.23%) |
Oct 08, 2008 | 2.027 | 2.287 | 1.817 | 1.934 | 3,856,859 | -0.13(-6.38%) |
Oct 07, 2008 | 2.432 | 2.432 | 2.065 | 2.065 | 2,606,828 | -0.18(-8.05%) |
Oct 06, 2008 | 2.376 | 2.409 | 2.050 | 2.246 | 3,916,894 | -0.17(-6.95%) |
Oct 03, 2008 | 2.602 | 2.698 | 2.391 | 2.414 | 2,095,657 | -0.13(-4.98%) |
Oct 02, 2008 | 2.615 | 2.677 | 2.520 | 2.540 | 1,357,224 | -0.08(-3.05%) |
Oct 01, 2008 | 2.638 | 2.742 | 2.556 | 2.620 | 2,491,279 | -0.07(-2.68%) |
Sep 30, 2008 | 2.739 | 2.871 | 2.628 | 2.693 | 3,636,155 | +0.08(+2.96%) |
Sep 29, 2008 | 2.773 | 2.915 | 2.582 | 2.615 | 2,924,485 | -0.26(-8.98%) |
Sep 26, 2008 | 2.708 | 2.966 | 2.613 | 2.873 | 3,194,614 | +0.04(+1.37%) |
Sep 25, 2008 | 2.855 | 2.935 | 2.739 | 2.835 | 3,793,055 | +0.03(+1.10%) |
Sep 24, 2008 | 2.858 | 2.917 | 2.700 | 2.804 | 1,389,316 | -0.01(-0.28%) |
Sep 23, 2008 | 2.876 | 2.941 | 2.726 | 2.811 | 2,693,331 | -0.07(-2.33%) |
Sep 22, 2008 | 3.023 | 3.023 | 2.863 | 2.879 | 2,105,410 | -0.15(-5.11%) |
Sep 19, 2008 | 3.292 | 3.292 | 2.925 | 3.033 | 8,268,481 | -0.05(-1.59%) |
Sep 18, 2008 | 2.672 | 3.356 | 2.499 | 3.083 | 7,878,592 | +0.46(+17.75%) |
Sep 17, 2008 | 2.783 | 2.826 | 2.599 | 2.618 | 4,860,078 | -0.27(-9.46%) |
Sep 16, 2008 | 2.595 | 2.902 | 2.582 | 2.891 | 5,371,413 | +0.10(+3.42%) |
Sep 15, 2008 | 2.786 | 2.928 | 2.757 | 2.796 | 3,330,433 | -0.12(-3.99%) |
Sep 12, 2008 | 2.930 | 2.970 | 2.889 | 2.912 | 3,171,326 | -0.08(-2.59%) |
Sep 11, 2008 | 2.937 | 2.995 | 2.904 | 2.990 | 3,097,048 | -0.10(-3.18%) |
Sep 10, 2008 | 3.147 | 3.147 | 2.996 | 3.088 | 4,749,049 | -0.01(-0.42%) |
Sep 09, 2008 | 3.261 | 3.292 | 3.101 | 3.101 | 3,929,839 | -0.15(-4.68%) |
Sep 08, 2008 | 3.261 | 3.261 | 3.151 | 3.253 | 3,326,947 | +0.14(+4.65%) |
Sep 05, 2008 | 3.057 | 3.142 | 3.000 | 3.108 | 4,310,966 | +0.02(+0.50%) |
Sep 04, 2008 | 3.121 | 3.168 | 3.075 | 3.093 | 2,147,992 | -0.08(-2.44%) |
Sep 03, 2008 | 3.165 | 3.183 | 3.103 | 3.170 | 3,587,900 | -0.01(-0.16%) |
Sep 02, 2008 | 3.204 | 3.261 | 3.116 | 3.175 | 3,679,724 | +0.05(+1.74%) |
Aug 29, 2008 | 3.160 | 3.169 | 3.108 | 3.121 | 2,498,859 | -0.07(-2.18%) |
Aug 28, 2008 | 3.126 | 3.196 | 3.085 | 3.191 | 2,387,345 | +0.09(+2.91%) |
Aug 27, 2008 | 3.064 | 3.108 | 3.021 | 3.101 | 2,043,504 | +0.04(+1.26%) |
Aug 26, 2008 | 3.049 | 3.106 | 2.992 | 3.062 | 2,489,408 | +0.01(+0.34%) |
Aug 25, 2008 | 3.083 | 3.111 | 3.046 | 3.052 | 1,974,281 | -0.06(-1.83%) |
Aug 22, 2008 | 3.052 | 3.124 | 3.033 | 3.108 | 1,869,279 | +0.11(+3.53%) |
Aug 21, 2008 | 2.982 | 3.041 | 2.969 | 3.002 | 2,073,628 | -0.03(-0.85%) |
Aug 20, 2008 | 3.013 | 3.088 | 2.959 | 3.028 | 3,272,494 | +0.03(+0.86%) |
Aug 19, 2008 | 3.059 | 3.093 | 2.959 | 3.002 | 2,440,765 | -0.06(-1.86%) |
Aug 18, 2008 | 3.132 | 3.132 | 3.026 | 3.059 | 3,028,066 | -0.07(-2.31%) |
Aug 15, 2008 | 3.150 | 3.199 | 3.070 | 3.132 | 3,317,341 | +0.03(+0.83%) |
Aug 14, 2008 | 2.997 | 3.144 | 2.997 | 3.106 | 2,971,679 | +0.08(+2.73%) |
Aug 13, 2008 | 3.015 | 3.083 | 2.971 | 3.023 | 2,817,871 | -0.01(-0.26%) |
Aug 12, 2008 | 3.075 | 3.101 | 3.000 | 3.031 | 3,143,356 | -0.05(-1.67%) |
Aug 11, 2008 | 2.977 | 3.150 | 2.969 | 3.083 | 6,831,606 | +0.12(+4.19%) |
Aug 08, 2008 | 2.762 | 2.979 | 2.762 | 2.959 | 4,323,919 | +0.21(+7.50%) |
Aug 07, 2008 | 2.739 | 2.824 | 2.711 | 2.752 | 4,749,781 | -0.06(-2.20%) |
Aug 06, 2008 | 2.752 | 2.832 | 2.729 | 2.814 | 6,542,075 | +0.03(+1.11%) |
Aug 05, 2008 | 2.863 | 2.897 | 2.755 | 2.783 | 9,786,704 | -0.04(-1.28%) |
Aug 04, 2008 | 2.902 | 2.951 | 2.786 | 2.819 | 4,451,833 | -0.10(-3.28%) |
Aug 01, 2008 | 2.966 | 2.969 | 2.873 | 2.915 | 4,507,596 | -0.04(-1.22%) |
Jul 31, 2008 | 2.855 | 2.982 | 2.855 | 2.951 | 4,025,142 | +0.03(+1.15%) |
Jul 30, 2008 | 2.840 | 2.925 | 2.806 | 2.917 | 5,034,366 | +0.09(+3.29%) |
Jul 29, 2008 | 2.664 | 2.832 | 2.654 | 2.824 | 3,624,643 | +0.18(+6.63%) |
Jul 28, 2008 | 2.760 | 2.802 | 2.623 | 2.649 | 3,732,547 | -0.13(-4.56%) |
Jul 25, 2008 | 2.760 | 2.811 | 2.698 | 2.775 | 2,609,315 | +0.04(+1.32%) |
Jul 24, 2008 | 2.853 | 2.853 | 2.718 | 2.739 | 3,030,769 | -0.10(-3.55%) |
Jul 23, 2008 | 2.778 | 2.904 | 2.755 | 2.840 | 5,043,639 | -0.03(-0.90%) |
Jul 22, 2008 | 2.669 | 2.866 | 2.649 | 2.866 | 3,475,917 | +0.12(+4.23%) |
Jul 21, 2008 | 2.778 | 2.809 | 2.716 | 2.749 | 2,349,637 | -0.00(-0.09%) |
Jul 18, 2008 | 2.837 | 2.850 | 2.734 | 2.752 | 4,966,541 | -0.09(-3.09%) |
Jul 17, 2008 | 2.698 | 2.868 | 2.662 | 2.840 | 5,326,229 | +0.16(+5.87%) |
Jul 16, 2008 | 2.416 | 2.688 | 2.396 | 2.682 | 5,915,559 | +0.27(+11.00%) |
Jul 15, 2008 | 2.414 | 2.509 | 2.316 | 2.416 | 5,415,505 | -0.04(-1.47%) |
Jul 14, 2008 | 2.569 | 2.584 | 2.453 | 2.453 | 4,533,691 | -0.10(-3.85%) |
Jul 11, 2008 | 2.517 | 2.600 | 2.484 | 2.551 | 5,705,876 | +0.02(+0.61%) |
Jul 10, 2008 | 2.496 | 2.589 | 2.453 | 2.535 | 4,920,381 | +0.03(+1.13%) |
Jul 09, 2008 | 2.613 | 2.659 | 2.481 | 2.507 | 7,812,298 | -0.09(-3.38%) |
Jul 08, 2008 | 2.391 | 2.595 | 2.375 | 2.595 | 5,506,950 | +0.19(+8.06%) |
Jul 07, 2008 | 2.481 | 2.493 | 2.362 | 2.401 | 6,003,611 | -0.07(-2.82%) |
Jul 04, 2008 | 2.553 | 2.553 | 2.471 | 2.471 | 3,158,133 | +0.00(+0.00%) |
Jul 03, 2008 | 2.553 | 2.553 | 2.471 | 2.471 | 3,158,133 | -0.08(-3.14%) |
Jul 02, 2008 | 2.589 | 2.607 | 2.530 | 2.551 | 5,663,276 | -0.04(-1.40%) |
Jul 01, 2008 | 2.569 | 2.605 | 2.543 | 2.587 | 5,650,644 | -0.02(-0.60%) |
Jun 30, 2008 | 2.841 | 2.841 | 2.579 | 2.602 | 6,830,301 | -0.11(-4.00%) |
Jun 27, 2008 | 2.765 | 2.773 | 2.688 | 2.711 | 9,237,739 | -0.05(-1.96%) |
Jun 26, 2008 | 2.791 | 2.819 | 2.734 | 2.765 | 3,439,061 | -0.05(-1.92%) |
Jun 25, 2008 | 2.837 | 2.886 | 2.791 | 2.819 | 4,419,811 | +0.00(+0.00%) |
Jun 24, 2008 | 2.780 | 2.848 | 2.757 | 2.819 | 4,091,851 | -0.01(-0.46%) |
Jun 23, 2008 | 2.941 | 2.941 | 2.806 | 2.832 | 3,608,503 | -0.10(-3.35%) |
Jun 20, 2008 | 2.969 | 2.982 | 2.907 | 2.930 | 4,075,420 | -0.05(-1.65%) |
Jun 19, 2008 | 2.961 | 2.979 | 2.912 | 2.979 | 4,067,471 | +0.03(+0.96%) |
Jun 18, 2008 | 2.969 | 2.982 | 2.917 | 2.951 | 3,894,133 | -0.03(-0.87%) |
Jun 17, 2008 | 3.075 | 3.075 | 2.974 | 2.977 | 3,422,320 | -0.10(-3.19%) |
Jun 16, 2008 | 3.033 | 3.083 | 3.026 | 3.075 | 2,384,626 | +0.03(+0.85%) |
Jun 13, 2008 | 3.015 | 3.049 | 2.982 | 3.049 | 3,236,556 | +0.07(+2.34%) |
Jun 12, 2008 | 3.077 | 3.077 | 2.961 | 2.979 | 2,963,475 | -0.12(-3.75%) |
Jun 11, 2008 | 3.139 | 3.147 | 3.088 | 3.095 | 6,341,967 | -0.05(-1.64%) |
Jun 10, 2008 | 3.147 | 3.179 | 3.098 | 3.147 | 3,914,376 | +0.03(+0.83%) |
Jun 09, 2008 | 3.168 | 3.196 | 3.098 | 3.121 | 2,862,467 | -0.03(-0.90%) |
Jun 06, 2008 | 3.227 | 3.227 | 3.144 | 3.150 | 3,892,743 | -0.10(-3.02%) |
Jun 05, 2008 | 3.173 | 3.248 | 3.173 | 3.248 | 3,113,240 | +0.09(+2.86%) |
Jun 04, 2008 | 3.124 | 3.188 | 3.113 | 3.157 | 3,625,736 | +0.02(+0.49%) |
Jun 03, 2008 | 3.191 | 3.224 | 3.111 | 3.142 | 4,206,661 | -0.03(-1.06%) |
Jun 02, 2008 | 3.266 | 3.266 | 3.126 | 3.175 | 5,280,754 | -0.02(-0.73%) |
May 30, 2008 | 3.255 | 3.271 | 3.157 | 3.199 | 5,301,330 | -0.04(-1.12%) |
May 29, 2008 | 3.170 | 3.263 | 3.163 | 3.235 | 3,620,553 | +0.06(+1.95%) |
May 28, 2008 | 3.224 | 3.227 | 3.126 | 3.173 | 3,921,790 | -0.02(-0.57%) |
May 27, 2008 | 3.121 | 3.191 | 3.103 | 3.191 | 3,242,594 | +0.08(+2.57%) |
May 26, 2008 | 3.163 | 3.212 | 3.106 | 3.111 | 4,555,623 | +0.00(+0.00%) |
May 23, 2008 | 3.163 | 3.212 | 3.106 | 3.111 | 4,555,623 | -0.07(-2.27%) |
May 22, 2008 | 3.152 | 3.206 | 3.147 | 3.183 | 2,102,846 | +0.04(+1.15%) |
May 21, 2008 | 3.155 | 3.206 | 3.137 | 3.147 | 3,609,122 | +0.00(+0.00%) |
May 20, 2008 | 3.142 | 3.186 | 3.134 | 3.147 | 2,455,205 | -0.02(-0.49%) |
May 19, 2008 | 3.160 | 3.209 | 3.144 | 3.163 | 3,141,555 | +0.00(+0.08%) |
May 16, 2008 | 3.227 | 3.227 | 3.121 | 3.160 | 2,890,937 | -0.05(-1.53%) |
May 15, 2008 | 3.212 | 3.232 | 3.137 | 3.209 | 3,935,641 | +0.01(+0.32%) |
May 14, 2008 | 3.206 | 3.266 | 3.155 | 3.199 | 4,942,235 | +0.00(+0.08%) |
May 13, 2008 | 3.160 | 3.222 | 3.126 | 3.196 | 2,808,470 | +0.04(+1.23%) |
May 12, 2008 | 3.085 | 3.163 | 3.083 | 3.157 | 3,496,327 | +0.09(+3.03%) |
May 09, 2008 | 2.987 | 3.108 | 2.971 | 3.064 | 3,204,909 | +0.05(+1.63%) |
May 08, 2008 | 3.000 | 3.095 | 2.990 | 3.015 | 4,195,726 | -0.02(-0.51%) |
May 07, 2008 | 3.072 | 3.124 | 3.021 | 3.031 | 4,449,199 | -0.03(-1.10%) |
May 06, 2008 | 3.033 | 3.085 | 2.990 | 3.064 | 3,921,278 | +0.02(+0.59%) |
May 05, 2008 | 3.098 | 3.098 | 3.015 | 3.046 | 5,639,717 | +0.01(+0.34%) |
May 02, 2008 | 3.046 | 3.093 | 3.028 | 3.036 | 4,540,141 | +0.03(+0.84%) |
May 01, 2008 | 2.941 | 3.039 | 2.920 | 3.011 | 9,348,892 | +0.10(+3.57%) |
Apr 30, 2008 | 2.948 | 2.969 | 2.879 | 2.907 | 4,603,050 | -0.00(-0.09%) |
Apr 29, 2008 | 2.879 | 2.928 | 2.879 | 2.910 | 2,895,732 | +0.02(+0.71%) |
Apr 28, 2008 | 2.855 | 2.908 | 2.840 | 2.889 | 3,564,903 | +0.04(+1.45%) |
Apr 25, 2008 | 2.897 | 2.910 | 2.840 | 2.848 | 3,138,061 | -0.03(-1.08%) |
Apr 24, 2008 | 2.842 | 2.884 | 2.814 | 2.879 | 4,268,048 | +0.04(+1.55%) |
Apr 23, 2008 | 2.904 | 2.938 | 2.829 | 2.835 | 3,992,655 | -0.06(-2.23%) |
Apr 22, 2008 | 3.057 | 3.057 | 2.876 | 2.899 | 3,736,854 | -0.04(-1.32%) |
Apr 21, 2008 | 2.982 | 3.036 | 2.938 | 2.938 | 6,614,320 | -0.06(-1.90%) |
Apr 18, 2008 | 3.033 | 3.039 | 2.971 | 2.995 | 6,198,575 | +0.04(+1.22%) |
Apr 17, 2008 | 2.928 | 2.990 | 2.894 | 2.959 | 4,470,468 | +0.04(+1.24%) |
Apr 16, 2008 | 2.894 | 2.928 | 2.853 | 2.922 | 4,631,892 | +0.04(+1.52%) |
Apr 15, 2008 | 2.891 | 2.938 | 2.850 | 2.879 | 4,909,829 | -0.02(-0.71%) |
Apr 14, 2008 | 2.982 | 3.049 | 2.886 | 2.899 | 4,105,393 | -0.07(-2.43%) |
Apr 11, 2008 | 2.961 | 3.059 | 2.938 | 2.971 | 4,750,536 | -0.12(-4.00%) |
Apr 10, 2008 | 3.103 | 3.152 | 3.085 | 3.095 | 5,698,675 | -0.01(-0.33%) |
Apr 09, 2008 | 3.243 | 3.243 | 3.103 | 3.106 | 3,143,034 | -0.15(-4.52%) |
Apr 08, 2008 | 3.191 | 3.261 | 3.181 | 3.253 | 2,264,351 | +0.03(+0.96%) |
Apr 07, 2008 | 3.191 | 3.235 | 3.168 | 3.222 | 2,986,352 | +0.05(+1.63%) |
Apr 04, 2008 | 3.240 | 3.259 | 3.163 | 3.170 | 2,483,675 | -0.05(-1.68%) |
Apr 03, 2008 | 3.191 | 3.261 | 3.144 | 3.224 | 3,229,308 | +0.01(+0.24%) |
Apr 02, 2008 | 3.341 | 3.341 | 3.188 | 3.217 | 2,956,763 | -0.13(-4.01%) |