Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.339 | 3.429 | 3.294 | 3.365 | 1,629,315 | +0.05(+1.61%) |
Mar 30, 2009 | 3.381 | 3.381 | 3.235 | 3.311 | 2,297,911 | -0.20(-5.74%) |
Mar 26, 2009 | 3.429 | 3.515 | 3.350 | 3.513 | 2,952,663 | +0.13(+3.79%) |
Mar 25, 2009 | 3.322 | 3.421 | 3.266 | 3.385 | 2,982,529 | +0.08(+2.51%) |
Mar 24, 2009 | 3.346 | 3.397 | 3.289 | 3.302 | 1,940,751 | -0.10(-2.91%) |
Mar 23, 2009 | 3.266 | 3.401 | 3.266 | 3.401 | 2,602,822 | +0.29(+9.23%) |
Mar 20, 2009 | 3.233 | 3.234 | 3.075 | 3.114 | 1,953,982 | -0.09(-2.88%) |
Mar 19, 2009 | 3.330 | 3.330 | 3.195 | 3.206 | 1,509,037 | -0.08(-2.32%) |
Mar 18, 2009 | 3.107 | 3.305 | 3.080 | 3.282 | 3,870,256 | +0.19(+6.14%) |
Mar 17, 2009 | 2.886 | 3.096 | 2.825 | 3.092 | 3,897,488 | +0.21(+7.38%) |
Mar 16, 2009 | 2.963 | 3.001 | 2.872 | 2.880 | 1,565,138 | -0.06(-2.09%) |
Mar 13, 2009 | 2.967 | 3.025 | 2.886 | 2.941 | 0 | -0.01(-0.32%) |
Mar 12, 2009 | 2.872 | 2.976 | 2.800 | 2.951 | 2,318,647 | +0.07(+2.51%) |
Mar 11, 2009 | 2.945 | 2.965 | 2.860 | 2.878 | 1,951,011 | -0.05(-1.87%) |
Mar 10, 2009 | 2.909 | 2.985 | 2.869 | 2.933 | 2,637,589 | +0.09(+3.10%) |
Mar 09, 2009 | 2.955 | 3.012 | 2.829 | 2.845 | 3,151,253 | -0.15(-5.08%) |
Mar 06, 2009 | 3.027 | 3.126 | 2.940 | 2.997 | 0 | -0.01(-0.44%) |
Mar 05, 2009 | 3.159 | 3.204 | 2.975 | 3.011 | 858,557 | -0.22(-6.67%) |
Mar 04, 2009 | 3.241 | 3.293 | 3.174 | 3.226 | 2,472,637 | +0.01(+0.29%) |
Mar 02, 2009 | 3.378 | 3.380 | 3.194 | 3.217 | 1,785,699 | -0.20(-5.72%) |
Feb 27, 2009 | 3.405 | 3.508 | 3.389 | 3.412 | 0 | -0.02(-0.70%) |
Feb 26, 2009 | 3.579 | 3.612 | 3.418 | 3.436 | 1,393,900 | -0.07(-1.91%) |
Feb 25, 2009 | 3.561 | 3.619 | 3.469 | 3.502 | 1,557,124 | -0.09(-2.57%) |
Feb 24, 2009 | 3.468 | 3.643 | 3.414 | 3.595 | 2,381,888 | +0.19(+5.49%) |
Feb 23, 2009 | 3.441 | 3.601 | 3.393 | 3.408 | 2,684,607 | +0.06(+1.67%) |
Feb 20, 2009 | 3.322 | 3.408 | 3.245 | 3.352 | 2,303,598 | -0.02(-0.63%) |
Feb 19, 2009 | 3.501 | 3.540 | 3.341 | 3.373 | 2,686,096 | -0.09(-2.70%) |
Feb 18, 2009 | 3.524 | 3.571 | 3.416 | 3.466 | 2,106,153 | -0.04(-1.22%) |
Feb 17, 2009 | 3.555 | 3.604 | 3.474 | 3.509 | 1,290,482 | -0.17(-4.68%) |
Feb 13, 2009 | 3.670 | 3.760 | 3.656 | 3.682 | 1,099,712 | +0.03(+0.73%) |
Feb 12, 2009 | 3.608 | 3.744 | 3.549 | 3.655 | 1,804,362 | +0.06(+1.75%) |
Feb 11, 2009 | 3.637 | 3.694 | 3.535 | 3.592 | 1,122,019 | -0.04(-0.99%) |
Feb 10, 2009 | 3.771 | 3.835 | 3.608 | 3.628 | 1,642,403 | -0.16(-4.17%) |
Feb 09, 2009 | 3.859 | 3.869 | 3.750 | 3.786 | 1,117,844 | -0.08(-2.07%) |
Feb 06, 2009 | 3.759 | 3.914 | 3.724 | 3.866 | 1,527,835 | +0.13(+3.40%) |
Feb 05, 2009 | 3.663 | 3.786 | 3.587 | 3.739 | 1,443,828 | +0.06(+1.60%) |
Feb 04, 2009 | 3.690 | 3.810 | 3.647 | 3.680 | 1,113,683 | -0.02(-0.65%) |
Feb 03, 2009 | 3.688 | 3.747 | 3.625 | 3.704 | 1,556,525 | +0.04(+0.98%) |
Feb 02, 2009 | 3.662 | 3.732 | 3.537 | 3.668 | 1,176,318 | -0.00(-0.11%) |
Jan 30, 2009 | 3.787 | 3.841 | 3.658 | 3.672 | 0 | -0.13(-3.48%) |
Jan 29, 2009 | 3.939 | 3.946 | 3.779 | 3.805 | 1,620,058 | -0.20(-4.88%) |
Jan 28, 2009 | 4.001 | 4.022 | 3.962 | 4.000 | 1,810,813 | +0.05(+1.22%) |
Jan 27, 2009 | 4.001 | 4.068 | 3.906 | 3.951 | 1,622,625 | -0.04(-1.00%) |
Jan 26, 2009 | 3.922 | 4.109 | 3.922 | 3.992 | 2,252,892 | +0.06(+1.63%) |
Jan 23, 2009 | 4.148 | 4.148 | 3.915 | 3.927 | 3,565,771 | -0.26(-6.19%) |
Jan 22, 2009 | 4.303 | 4.376 | 4.076 | 4.187 | 4,201,621 | +0.11(+2.72%) |
Jan 21, 2009 | 4.089 | 4.096 | 3.903 | 4.076 | 4,338,467 | -0.06(-1.36%) |
Jan 20, 2009 | 4.270 | 4.310 | 4.123 | 4.132 | 1,751,052 | -0.18(-4.12%) |
Jan 16, 2009 | 4.291 | 4.318 | 4.155 | 4.310 | 0 | +0.09(+2.02%) |
Jan 15, 2009 | 3.992 | 4.247 | 3.921 | 4.224 | 1,281,060 | +0.22(+5.54%) |
Jan 14, 2009 | 4.151 | 4.220 | 3.985 | 4.002 | 2,261,101 | -0.21(-5.01%) |
Jan 13, 2009 | 4.021 | 4.223 | 4.013 | 4.213 | 3,459,524 | +0.17(+4.30%) |
Jan 12, 2009 | 4.069 | 4.094 | 4.018 | 4.040 | 1,386,402 | -0.02(-0.59%) |
Jan 09, 2009 | 4.116 | 4.152 | 4.028 | 4.064 | 1,475,377 | -0.06(-1.55%) |
Jan 08, 2009 | 4.078 | 4.161 | 4.054 | 4.128 | 1,451,132 | +0.04(+0.95%) |
Jan 07, 2009 | 4.069 | 4.223 | 4.020 | 4.089 | 2,244,279 | -0.03(-0.78%) |
Jan 06, 2009 | 4.033 | 4.165 | 4.026 | 4.121 | 2,156,515 | +0.13(+3.28%) |
Jan 05, 2009 | 4.026 | 4.090 | 3.909 | 3.990 | 2,085,425 | -0.02(-0.47%) |
Jan 02, 2009 | 3.956 | 4.049 | 3.879 | 4.009 | 0 | +0.06(+1.63%) |
Jan 01, 2009 | 3.843 | 4.020 | 3.809 | 3.945 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.843 | 4.020 | 3.809 | 3.945 | 1,518,630 | +0.12(+3.22%) |
Dec 30, 2008 | 3.692 | 3.822 | 3.686 | 3.822 | 1,363,159 | +0.16(+4.27%) |
Dec 29, 2008 | 3.726 | 3.766 | 3.613 | 3.666 | 830,151 | -0.08(-2.04%) |
Dec 26, 2008 | 3.699 | 3.758 | 3.660 | 3.742 | 579,051 | +0.06(+1.60%) |
Dec 24, 2008 | 3.679 | 3.700 | 3.619 | 3.683 | 463,660 | +0.02(+0.55%) |
Dec 23, 2008 | 3.764 | 3.837 | 3.623 | 3.663 | 1,061,278 | -0.08(-2.18%) |
Dec 22, 2008 | 3.747 | 3.759 | 3.589 | 3.744 | 1,821,701 | +0.02(+0.50%) |
Dec 19, 2008 | 3.859 | 3.993 | 3.679 | 3.726 | 3,671,449 | -0.08(-2.21%) |
Dec 18, 2008 | 4.077 | 4.077 | 3.755 | 3.810 | 1,891,070 | -0.26(-6.31%) |
Dec 17, 2008 | 3.942 | 4.120 | 3.871 | 4.066 | 2,520,365 | +0.06(+1.43%) |
Dec 16, 2008 | 3.809 | 4.119 | 3.759 | 4.009 | 2,628,557 | +0.26(+6.80%) |
Dec 15, 2008 | 3.849 | 3.907 | 3.667 | 3.754 | 1,474,741 | -0.07(-1.78%) |
Dec 12, 2008 | 3.561 | 3.869 | 3.504 | 3.822 | 1,708,293 | +0.18(+4.88%) |
Dec 11, 2008 | 3.727 | 3.867 | 3.583 | 3.644 | 2,494,600 | -0.14(-3.78%) |
Dec 10, 2008 | 3.434 | 3.805 | 3.434 | 3.787 | 2,981,339 | -0.32(-7.78%) |
Dec 09, 2008 | 4.215 | 4.264 | 4.066 | 4.107 | 1,295,922 | -0.14(-3.40%) |
Dec 08, 2008 | 4.391 | 4.421 | 4.187 | 4.251 | 1,696,207 | -0.04(-0.97%) |
Dec 05, 2008 | 4.056 | 4.295 | 3.945 | 4.292 | 1,041,545 | +0.18(+4.46%) |
Dec 04, 2008 | 4.227 | 4.402 | 3.996 | 4.109 | 1,160,521 | -0.15(-3.45%) |
Dec 03, 2008 | 4.098 | 4.327 | 3.994 | 4.256 | 1,190,790 | +0.16(+3.92%) |
Dec 02, 2008 | 3.942 | 4.117 | 3.834 | 4.096 | 1,925,396 | +0.24(+6.17%) |
Dec 01, 2008 | 4.233 | 4.280 | 3.841 | 3.858 | 1,222,167 | -0.52(-11.82%) |
Nov 28, 2008 | 4.211 | 4.392 | 4.163 | 4.375 | 464,356 | +0.18(+4.20%) |
Nov 26, 2008 | 3.877 | 4.232 | 3.835 | 4.199 | 1,938,058 | +0.21(+5.19%) |
Nov 25, 2008 | 3.776 | 3.992 | 3.728 | 3.992 | 2,143,233 | +0.25(+6.68%) |
Nov 24, 2008 | 3.461 | 3.782 | 3.461 | 3.742 | 1,705,030 | +0.25(+7.28%) |
Nov 21, 2008 | 3.325 | 3.507 | 3.084 | 3.488 | 3,378,062 | +0.22(+6.84%) |
Nov 20, 2008 | 3.541 | 3.607 | 3.245 | 3.265 | 1,490,606 | -0.31(-8.74%) |
Nov 19, 2008 | 3.931 | 3.982 | 3.571 | 3.577 | 1,729,163 | -0.35(-9.01%) |
Nov 18, 2008 | 3.923 | 3.988 | 3.742 | 3.931 | 1,729,350 | +0.01(+0.34%) |
Nov 17, 2008 | 3.885 | 4.084 | 3.825 | 3.918 | 2,116,480 | +0.00(+0.10%) |
Nov 14, 2008 | 4.188 | 4.247 | 3.914 | 3.914 | 0 | -0.34(-8.10%) |
Nov 13, 2008 | 3.941 | 4.260 | 3.732 | 4.259 | 1,806,839 | +0.35(+8.96%) |
Nov 12, 2008 | 4.076 | 4.082 | 3.909 | 3.909 | 1,191,224 | -0.22(-5.43%) |
Nov 11, 2008 | 4.217 | 4.296 | 4.098 | 4.133 | 1,164,771 | -0.13(-3.10%) |
Nov 10, 2008 | 4.219 | 4.375 | 4.212 | 4.266 | 1,937,377 | +0.17(+4.25%) |
Nov 07, 2008 | 4.116 | 4.185 | 3.986 | 4.092 | 925,525 | +0.01(+0.16%) |
Nov 06, 2008 | 4.119 | 4.199 | 4.034 | 4.085 | 927,396 | -0.09(-2.08%) |
Nov 05, 2008 | 4.316 | 4.411 | 4.144 | 4.172 | 1,211,257 | -0.20(-4.53%) |
Nov 04, 2008 | 4.330 | 4.455 | 4.272 | 4.370 | 1,376,516 | +0.11(+2.64%) |
Nov 03, 2008 | 4.180 | 4.326 | 4.161 | 4.258 | 844,257 | +0.04(+0.98%) |
Oct 31, 2008 | 3.986 | 4.312 | 3.938 | 4.216 | 2,348,445 | +0.20(+5.10%) |
Oct 30, 2008 | 4.024 | 4.070 | 3.835 | 4.012 | 924,095 | +0.10(+2.60%) |
Oct 29, 2008 | 3.894 | 4.137 | 3.786 | 3.910 | 2,664,761 | +0.04(+0.93%) |
Oct 28, 2008 | 3.631 | 3.874 | 3.474 | 3.874 | 1,652,625 | +0.30(+8.54%) |
Oct 27, 2008 | 3.617 | 3.778 | 3.509 | 3.569 | 1,171,970 | -0.11(-3.12%) |
Oct 24, 2008 | 3.545 | 3.857 | 3.529 | 3.684 | 1,382,900 | -0.18(-4.57%) |
Oct 23, 2008 | 4.081 | 4.081 | 3.684 | 3.861 | 2,804,660 | -0.18(-4.46%) |
Oct 22, 2008 | 3.986 | 4.084 | 3.913 | 4.041 | 2,565,092 | -0.03(-0.85%) |
Oct 21, 2008 | 4.300 | 4.300 | 3.980 | 4.076 | 4,643,603 | -0.22(-5.22%) |
Oct 20, 2008 | 4.156 | 4.303 | 4.045 | 4.300 | 1,862,739 | +0.19(+4.62%) |
Oct 17, 2008 | 4.159 | 4.449 | 4.020 | 4.111 | 2,035,287 | -0.20(-4.62%) |
Oct 16, 2008 | 4.132 | 4.526 | 3.903 | 4.310 | 3,851,952 | +0.15(+3.53%) |
Oct 15, 2008 | 4.514 | 4.514 | 4.109 | 4.163 | 1,882,457 | -0.34(-7.57%) |
Oct 14, 2008 | 4.820 | 4.827 | 4.304 | 4.503 | 1,830,486 | -0.16(-3.52%) |
Oct 13, 2008 | 4.330 | 4.668 | 4.088 | 4.668 | 2,228,145 | +0.47(+11.10%) |
Oct 10, 2008 | 3.826 | 4.459 | 3.682 | 4.201 | 3,197,305 | +0.23(+5.79%) |
Oct 09, 2008 | 4.139 | 4.314 | 3.972 | 3.972 | 6,477,262 | -0.10(-2.43%) |
Oct 08, 2008 | 4.062 | 4.346 | 4.057 | 4.070 | 3,452,969 | -0.14(-3.24%) |
Oct 07, 2008 | 4.443 | 4.558 | 4.164 | 4.207 | 1,779,256 | -0.18(-4.17%) |
Oct 06, 2008 | 4.477 | 4.510 | 4.141 | 4.390 | 2,892,109 | -0.15(-3.24%) |
Oct 03, 2008 | 4.755 | 4.919 | 4.459 | 4.537 | 0 | -0.17(-3.52%) |
Oct 02, 2008 | 5.118 | 5.118 | 4.661 | 4.703 | 1,523,539 | -0.44(-8.55%) |
Oct 01, 2008 | 5.209 | 5.266 | 5.030 | 5.142 | 999,182 | -0.09(-1.81%) |
Sep 30, 2008 | 5.131 | 5.237 | 5.038 | 5.237 | 1,932,602 | +0.18(+3.60%) |
Sep 29, 2008 | 5.339 | 5.339 | 4.729 | 5.055 | 1,774,856 | -0.35(-6.48%) |
Sep 26, 2008 | 5.312 | 5.433 | 5.188 | 5.405 | 0 | +0.00(+0.07%) |
Sep 25, 2008 | 5.363 | 5.508 | 5.363 | 5.401 | 988,077 | +0.06(+1.13%) |
Sep 24, 2008 | 5.396 | 5.591 | 5.236 | 5.341 | 1,682,311 | -0.07(-1.21%) |
Sep 23, 2008 | 5.578 | 5.627 | 5.401 | 5.407 | 1,772,731 | -0.13(-2.34%) |
Sep 22, 2008 | 5.960 | 5.979 | 5.399 | 5.536 | 2,907,427 | -0.42(-7.11%) |
Sep 19, 2008 | 6.568 | 6.827 | 5.814 | 5.960 | 0 | -0.20(-3.17%) |
Sep 18, 2008 | 5.562 | 6.281 | 5.467 | 6.155 | 5,508,304 | +0.67(+12.29%) |
Sep 17, 2008 | 5.663 | 5.721 | 5.459 | 5.482 | 1,644,161 | -0.24(-4.27%) |
Sep 16, 2008 | 5.500 | 5.874 | 5.500 | 5.726 | 2,024,519 | +0.11(+1.88%) |
Sep 15, 2008 | 5.745 | 5.802 | 5.582 | 5.621 | 1,758,842 | -0.29(-4.84%) |
Sep 12, 2008 | 5.650 | 5.915 | 5.591 | 5.907 | 2,355,135 | +0.23(+4.12%) |
Sep 11, 2008 | 5.554 | 5.681 | 5.375 | 5.673 | 1,715,551 | +0.07(+1.34%) |
Sep 10, 2008 | 5.514 | 5.635 | 5.460 | 5.598 | 1,564,353 | +0.13(+2.42%) |
Sep 09, 2008 | 5.670 | 5.774 | 5.454 | 5.466 | 1,472,564 | -0.21(-3.67%) |
Sep 08, 2008 | 5.566 | 5.706 | 5.510 | 5.674 | 1,837,333 | +0.27(+5.02%) |
Sep 05, 2008 | 5.416 | 5.435 | 5.296 | 5.403 | 0 | -0.05(-1.00%) |
Sep 04, 2008 | 5.607 | 5.607 | 5.373 | 5.458 | 2,125,295 | -0.20(-3.57%) |
Sep 03, 2008 | 5.507 | 5.699 | 5.496 | 5.659 | 1,735,517 | +0.16(+2.82%) |
Sep 02, 2008 | 5.514 | 5.613 | 5.424 | 5.504 | 2,076,280 | +0.00(+0.05%) |
Aug 29, 2008 | 5.527 | 5.595 | 5.479 | 5.502 | 0 | -0.04(-0.72%) |
Aug 28, 2008 | 5.507 | 5.578 | 5.476 | 5.542 | 922,225 | +0.05(+0.83%) |
Aug 27, 2008 | 5.365 | 5.548 | 5.365 | 5.496 | 1,358,227 | +0.12(+2.31%) |
Aug 26, 2008 | 5.323 | 5.375 | 5.254 | 5.372 | 1,222,160 | +0.03(+0.60%) |
Aug 25, 2008 | 5.385 | 5.397 | 5.282 | 5.340 | 1,395,569 | -0.06(-1.06%) |
Aug 22, 2008 | 5.300 | 5.409 | 5.245 | 5.397 | 0 | +0.11(+2.10%) |
Aug 21, 2008 | 5.307 | 5.340 | 5.213 | 5.286 | 1,347,017 | -0.05(-0.85%) |
Aug 20, 2008 | 5.353 | 5.389 | 5.220 | 5.332 | 1,060,784 | -0.02(-0.32%) |
Aug 19, 2008 | 5.500 | 5.515 | 5.260 | 5.349 | 1,093,426 | -0.17(-3.05%) |
Aug 18, 2008 | 5.622 | 5.641 | 5.438 | 5.518 | 1,139,755 | -0.09(-1.57%) |
Aug 15, 2008 | 5.570 | 5.659 | 5.455 | 5.606 | 0 | +0.10(+1.82%) |
Aug 14, 2008 | 5.431 | 5.528 | 5.365 | 5.506 | 1,554,161 | +0.07(+1.28%) |
Aug 13, 2008 | 5.707 | 5.727 | 5.285 | 5.436 | 3,261,556 | -0.30(-5.22%) |
Aug 12, 2008 | 5.726 | 5.802 | 5.643 | 5.736 | 2,437,069 | -0.05(-0.88%) |
Aug 11, 2008 | 5.627 | 5.832 | 5.597 | 5.786 | 3,065,069 | +0.14(+2.41%) |
Aug 08, 2008 | 5.376 | 5.679 | 5.320 | 5.650 | 1,789,426 | +0.27(+5.02%) |
Aug 07, 2008 | 5.416 | 5.452 | 5.332 | 5.380 | 1,269,244 | -0.07(-1.23%) |
Aug 06, 2008 | 5.266 | 5.464 | 5.229 | 5.447 | 1,496,203 | +0.16(+2.96%) |
Aug 05, 2008 | 5.272 | 5.311 | 5.186 | 5.290 | 1,597,234 | +0.07(+1.25%) |
Aug 04, 2008 | 5.292 | 5.300 | 5.157 | 5.225 | 1,681,652 | -0.06(-1.16%) |
Aug 01, 2008 | 5.305 | 5.364 | 5.276 | 5.286 | 2,252,997 | -0.02(-0.35%) |
Jul 31, 2008 | 5.308 | 5.329 | 5.269 | 5.305 | 2,105,375 | -0.06(-1.12%) |
Jul 30, 2008 | 5.228 | 5.377 | 5.225 | 5.365 | 3,023,941 | +0.17(+3.35%) |
Jul 29, 2008 | 5.192 | 5.197 | 4.980 | 5.192 | 2,113,622 | +0.22(+4.49%) |
Jul 28, 2008 | 5.119 | 5.260 | 4.967 | 4.968 | 2,297,993 | -0.19(-3.65%) |
Jul 25, 2008 | 5.018 | 5.192 | 5.005 | 5.157 | 2,967,712 | +0.18(+3.60%) |
Jul 24, 2008 | 4.991 | 5.177 | 4.935 | 4.978 | 2,664,439 | +0.01(+0.22%) |
Jul 23, 2008 | 5.139 | 5.152 | 4.928 | 4.967 | 3,034,537 | -0.17(-3.30%) |
Jul 22, 2008 | 5.113 | 5.221 | 5.005 | 5.137 | 2,574,169 | -0.04(-0.85%) |
Jul 21, 2008 | 4.954 | 5.193 | 4.935 | 5.181 | 2,709,436 | +0.25(+5.01%) |
Jul 18, 2008 | 4.911 | 4.994 | 4.870 | 4.934 | 2,865,783 | +0.02(+0.49%) |
Jul 17, 2008 | 4.959 | 5.448 | 4.645 | 4.910 | 7,257,553 | +0.23(+4.88%) |
Jul 16, 2008 | 4.515 | 4.696 | 4.467 | 4.681 | 2,987,984 | +0.18(+4.07%) |
Jul 15, 2008 | 4.363 | 4.578 | 4.295 | 4.498 | 2,470,167 | +0.06(+1.39%) |
Jul 14, 2008 | 4.449 | 4.499 | 4.352 | 4.437 | 3,560,039 | +0.03(+0.61%) |
Jul 11, 2008 | 4.394 | 4.515 | 4.332 | 4.410 | 2,535,361 | -0.02(-0.45%) |
Jul 10, 2008 | 4.383 | 4.505 | 4.350 | 4.430 | 1,445,242 | +0.05(+1.13%) |
Jul 09, 2008 | 4.403 | 4.473 | 4.344 | 4.380 | 1,556,129 | -0.01(-0.33%) |
Jul 08, 2008 | 4.248 | 4.405 | 4.241 | 4.395 | 3,068,167 | +0.16(+3.85%) |
Jul 07, 2008 | 4.195 | 4.254 | 4.103 | 4.232 | 2,053,808 | +0.05(+1.31%) |
Jul 04, 2008 | 4.255 | 4.283 | 4.137 | 4.177 | 1,370,156 | +0.00(+0.00%) |
Jul 03, 2008 | 4.255 | 4.283 | 4.137 | 4.177 | 1,370,156 | -0.07(-1.67%) |
Jul 02, 2008 | 4.388 | 4.390 | 4.233 | 4.248 | 2,117,992 | -0.15(-3.46%) |
Jul 01, 2008 | 4.350 | 4.403 | 4.276 | 4.401 | 2,030,445 | +0.01(+0.30%) |
Jun 30, 2008 | 4.423 | 4.443 | 4.370 | 4.387 | 1,504,150 | -0.03(-0.73%) |
Jun 27, 2008 | 4.490 | 4.522 | 4.419 | 4.419 | 1,952,231 | -0.08(-1.87%) |
Jun 26, 2008 | 4.723 | 4.751 | 4.455 | 4.503 | 3,546,884 | -0.29(-5.97%) |
Jun 25, 2008 | 4.669 | 4.891 | 4.600 | 4.789 | 3,963,594 | +0.12(+2.52%) |
Jun 24, 2008 | 4.705 | 4.764 | 4.617 | 4.672 | 1,769,288 | -0.05(-1.13%) |
Jun 23, 2008 | 4.823 | 4.823 | 4.678 | 4.725 | 2,421,354 | -0.06(-1.31%) |
Jun 20, 2008 | 4.744 | 4.788 | 4.657 | 4.788 | 2,718,618 | +0.02(+0.42%) |
Jun 19, 2008 | 4.779 | 4.792 | 4.677 | 4.768 | 1,943,655 | +0.00(+0.08%) |
Jun 18, 2008 | 4.711 | 4.839 | 4.696 | 4.764 | 1,515,689 | +0.01(+0.25%) |
Jun 17, 2008 | 4.898 | 4.908 | 4.743 | 4.752 | 1,377,833 | -0.13(-2.68%) |
Jun 16, 2008 | 4.760 | 4.896 | 4.716 | 4.883 | 1,841,666 | +0.12(+2.44%) |
Jun 13, 2008 | 4.717 | 4.793 | 4.608 | 4.767 | 2,384,439 | +0.09(+1.86%) |
Jun 12, 2008 | 4.686 | 4.768 | 4.666 | 4.680 | 963,839 | +0.02(+0.34%) |
Jun 11, 2008 | 4.731 | 4.744 | 4.657 | 4.664 | 2,022,566 | -0.09(-1.88%) |
Jun 10, 2008 | 4.684 | 4.759 | 4.574 | 4.753 | 1,768,510 | +0.10(+2.21%) |
Jun 09, 2008 | 4.637 | 4.701 | 4.529 | 4.650 | 2,053,105 | +0.03(+0.69%) |
Jun 06, 2008 | 4.807 | 4.807 | 4.606 | 4.618 | 1,609,155 | -0.21(-4.37%) |
Jun 05, 2008 | 4.729 | 4.829 | 4.729 | 4.829 | 1,462,588 | +0.10(+2.15%) |
Jun 04, 2008 | 4.789 | 4.809 | 4.698 | 4.728 | 1,302,283 | -0.08(-1.69%) |
Jun 03, 2008 | 4.858 | 4.878 | 4.720 | 4.809 | 1,500,790 | -0.03(-0.53%) |
Jun 02, 2008 | 4.824 | 4.864 | 4.773 | 4.835 | 1,792,471 | +0.00(+0.08%) |
May 30, 2008 | 4.749 | 4.846 | 4.745 | 4.831 | 1,681,203 | +0.09(+2.00%) |
May 29, 2008 | 4.721 | 4.789 | 4.661 | 4.736 | 2,547,559 | -0.01(-0.17%) |
May 28, 2008 | 4.717 | 4.799 | 4.708 | 4.744 | 1,981,849 | +0.04(+0.88%) |
May 27, 2008 | 4.632 | 4.724 | 4.628 | 4.703 | 1,054,423 | +0.07(+1.53%) |
May 26, 2008 | 4.697 | 4.703 | 4.614 | 4.632 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.697 | 4.703 | 4.614 | 4.632 | 784,481 | -0.08(-1.73%) |
May 22, 2008 | 4.701 | 4.756 | 4.676 | 4.713 | 1,201,865 | +0.02(+0.43%) |
May 21, 2008 | 4.751 | 4.809 | 4.668 | 4.693 | 1,593,216 | -0.03(-0.54%) |
May 20, 2008 | 4.697 | 4.787 | 4.692 | 4.719 | 1,433,501 | -0.01(-0.20%) |
May 19, 2008 | 4.839 | 4.867 | 4.709 | 4.728 | 2,092,421 | -0.09(-1.86%) |
May 16, 2008 | 4.871 | 4.899 | 4.748 | 4.817 | 2,304,713 | -0.03(-0.61%) |
May 15, 2008 | 4.824 | 4.899 | 4.779 | 4.847 | 1,315,446 | +0.02(+0.47%) |
May 14, 2008 | 4.715 | 4.896 | 4.715 | 4.824 | 2,797,394 | +0.11(+2.30%) |
May 13, 2008 | 4.780 | 4.828 | 4.707 | 4.716 | 3,813,653 | -0.06(-1.29%) |
May 12, 2008 | 4.511 | 4.779 | 4.418 | 4.777 | 6,762,440 | +0.39(+8.89%) |
May 09, 2008 | 4.272 | 4.402 | 4.216 | 4.387 | 1,357,277 | +0.09(+2.18%) |
May 08, 2008 | 4.189 | 4.320 | 4.172 | 4.294 | 3,415,830 | +0.11(+2.72%) |
May 07, 2008 | 4.236 | 4.290 | 4.180 | 4.180 | 1,658,776 | -0.05(-1.17%) |
May 06, 2008 | 4.172 | 4.251 | 4.125 | 4.229 | 1,639,829 | +0.05(+1.28%) |
May 05, 2008 | 4.221 | 4.268 | 4.153 | 4.176 | 1,891,063 | -0.06(-1.48%) |
May 02, 2008 | 4.282 | 4.320 | 4.176 | 4.239 | 1,840,738 | -0.02(-0.50%) |
May 01, 2008 | 4.140 | 4.299 | 4.117 | 4.260 | 2,418,772 | +0.13(+3.04%) |
Apr 30, 2008 | 4.212 | 4.231 | 4.116 | 4.135 | 1,601,739 | -0.05(-1.15%) |
Apr 29, 2008 | 4.203 | 4.251 | 4.117 | 4.183 | 2,493,956 | +0.01(+0.22%) |
Apr 28, 2008 | 4.129 | 4.180 | 4.078 | 4.173 | 2,262,695 | +0.05(+1.10%) |
Apr 25, 2008 | 4.205 | 4.228 | 4.038 | 4.128 | 2,744,809 | -0.06(-1.40%) |
Apr 24, 2008 | 4.105 | 4.220 | 4.016 | 4.187 | 2,441,709 | +0.11(+2.65%) |
Apr 23, 2008 | 4.205 | 4.205 | 4.077 | 4.078 | 3,030,137 | -0.09(-2.15%) |
Apr 22, 2008 | 4.288 | 4.292 | 4.105 | 4.168 | 2,250,093 | -0.16(-3.76%) |
Apr 21, 2008 | 4.279 | 4.391 | 4.279 | 4.331 | 2,571,595 | +0.04(+0.97%) |
Apr 18, 2008 | 4.396 | 4.430 | 4.268 | 4.290 | 3,474,872 | -0.05(-1.26%) |
Apr 17, 2008 | 4.143 | 4.466 | 4.061 | 4.344 | 7,362,026 | +0.10(+2.39%) |
Apr 16, 2008 | 4.145 | 4.343 | 4.145 | 4.243 | 6,327,029 | +0.12(+2.85%) |
Apr 15, 2008 | 4.143 | 4.204 | 4.042 | 4.125 | 3,632,215 | +0.01(+0.23%) |
Apr 14, 2008 | 4.157 | 4.213 | 4.115 | 4.116 | 2,924,174 | -0.03(-0.65%) |
Apr 11, 2008 | 4.267 | 4.267 | 4.094 | 4.143 | 4,159,004 | -0.17(-3.91%) |
Apr 10, 2008 | 4.282 | 4.379 | 4.256 | 4.311 | 5,088,593 | +0.04(+0.94%) |
Apr 09, 2008 | 4.386 | 4.451 | 4.245 | 4.271 | 5,226,164 | -0.11(-2.41%) |
Apr 08, 2008 | 4.376 | 4.438 | 4.330 | 4.376 | 5,574,067 | -0.04(-0.97%) |
Apr 07, 2008 | 4.576 | 4.593 | 4.413 | 4.419 | 1,807,198 | -0.13(-2.94%) |
Apr 04, 2008 | 4.548 | 4.680 | 4.435 | 4.553 | 2,590,198 | +0.01(+0.12%) |
Apr 03, 2008 | 4.589 | 4.613 | 4.498 | 4.548 | 1,099,113 | -0.07(-1.45%) |
Apr 02, 2008 | 4.642 | 4.741 | 4.598 | 4.614 | 2,306,330 | -0.02(-0.43%) |