Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.397 | 3.790 | 3.335 | 3.742 | 13,631,908 | +0.31(+9.17%) |
Feb 26, 2009 | 3.490 | 3.554 | 3.339 | 3.428 | 9,020,716 | +0.01(+0.32%) |
Feb 25, 2009 | 3.481 | 3.541 | 3.381 | 3.417 | 8,217,239 | -0.07(-2.04%) |
Feb 24, 2009 | 3.410 | 3.519 | 3.381 | 3.488 | 4,762,684 | +0.08(+2.47%) |
Feb 23, 2009 | 3.519 | 3.551 | 3.371 | 3.404 | 5,941,719 | -0.11(-3.07%) |
Feb 20, 2009 | 3.496 | 3.653 | 3.468 | 3.512 | 7,625,308 | -0.02(-0.62%) |
Feb 19, 2009 | 3.514 | 3.613 | 3.503 | 3.534 | 5,718,128 | +0.05(+1.36%) |
Feb 18, 2009 | 3.441 | 3.525 | 3.408 | 3.487 | 3,236,907 | +0.09(+2.53%) |
Feb 17, 2009 | 3.428 | 3.468 | 3.359 | 3.401 | 4,227,414 | -0.12(-3.32%) |
Feb 13, 2009 | 3.536 | 3.554 | 3.428 | 3.518 | 2,496,790 | -0.01(-0.31%) |
Feb 12, 2009 | 3.415 | 3.627 | 3.397 | 3.529 | 4,414,793 | -0.08(-2.23%) |
Feb 11, 2009 | 3.602 | 3.695 | 3.505 | 3.609 | 6,070,785 | +0.01(+0.30%) |
Feb 10, 2009 | 3.653 | 3.675 | 3.571 | 3.598 | 2,893,149 | -0.10(-2.67%) |
Feb 09, 2009 | 3.739 | 3.848 | 3.647 | 3.697 | 5,069,739 | -0.06(-1.56%) |
Feb 06, 2009 | 3.571 | 3.770 | 3.516 | 3.755 | 4,613,370 | +0.20(+5.60%) |
Feb 05, 2009 | 3.454 | 3.576 | 3.437 | 3.556 | 2,761,987 | +0.07(+1.88%) |
Feb 04, 2009 | 3.488 | 3.563 | 3.450 | 3.490 | 2,110,675 | +0.00(+0.05%) |
Feb 03, 2009 | 3.448 | 3.501 | 3.401 | 3.488 | 3,033,171 | +0.07(+1.92%) |
Feb 02, 2009 | 3.445 | 3.505 | 3.414 | 3.423 | 3,312,754 | -0.05(-1.47%) |
Jan 30, 2009 | 3.412 | 3.503 | 3.390 | 3.474 | 5,399,833 | +0.07(+1.93%) |
Jan 29, 2009 | 3.392 | 3.445 | 3.342 | 3.408 | 3,207,728 | -0.01(-0.21%) |
Jan 28, 2009 | 3.404 | 3.439 | 3.240 | 3.415 | 4,107,070 | +0.07(+2.24%) |
Jan 27, 2009 | 3.256 | 3.414 | 3.256 | 3.340 | 2,275,339 | +0.10(+3.16%) |
Jan 26, 2009 | 3.255 | 3.403 | 3.212 | 3.238 | 7,005,309 | -0.03(-1.06%) |
Jan 23, 2009 | 3.136 | 3.286 | 3.107 | 3.273 | 6,746,132 | +0.12(+3.65%) |
Jan 22, 2009 | 3.216 | 3.225 | 3.114 | 3.158 | 3,331,930 | -0.06(-1.82%) |
Jan 21, 2009 | 3.172 | 3.242 | 3.172 | 3.216 | 4,434,489 | +0.06(+1.91%) |
Jan 20, 2009 | 3.205 | 3.256 | 3.156 | 3.156 | 3,609,494 | -0.05(-1.54%) |
Jan 16, 2009 | 3.242 | 3.308 | 3.172 | 3.205 | 8,822,752 | +0.02(+0.75%) |
Jan 15, 2009 | 3.112 | 3.227 | 3.035 | 3.181 | 8,207,958 | +0.06(+2.05%) |
Jan 14, 2009 | 3.291 | 3.308 | 3.101 | 3.117 | 8,214,185 | -0.22(-6.67%) |
Jan 13, 2009 | 3.244 | 3.417 | 3.225 | 3.340 | 4,984,507 | +0.04(+1.33%) |
Jan 12, 2009 | 3.381 | 3.470 | 3.251 | 3.297 | 5,118,213 | -0.10(-2.85%) |
Jan 09, 2009 | 3.423 | 3.507 | 3.377 | 3.393 | 7,159,882 | -0.07(-2.01%) |
Jan 08, 2009 | 3.459 | 3.527 | 3.348 | 3.463 | 10,709,268 | +0.02(+0.69%) |
Jan 07, 2009 | 3.620 | 3.644 | 3.415 | 3.439 | 9,738,189 | -0.22(-6.04%) |
Jan 06, 2009 | 3.773 | 3.817 | 3.620 | 3.660 | 9,372,847 | -0.12(-3.19%) |
Jan 05, 2009 | 4.088 | 4.088 | 3.720 | 3.781 | 14,092,064 | -0.38(-9.17%) |
Jan 02, 2009 | 4.064 | 4.188 | 4.044 | 4.163 | 3,174,106 | +0.12(+3.08%) |
Dec 31, 2008 | 4.020 | 4.099 | 4.011 | 4.038 | 2,054,577 | +0.00(+0.00%) |
Dec 30, 2008 | 3.931 | 4.038 | 3.931 | 4.038 | 3,603,743 | +0.11(+2.79%) |
Dec 29, 2008 | 3.808 | 3.934 | 3.704 | 3.929 | 1,852,690 | +0.14(+3.76%) |
Dec 26, 2008 | 3.817 | 3.825 | 3.755 | 3.786 | 404,824 | -0.01(-0.19%) |
Dec 24, 2008 | 3.826 | 3.826 | 3.720 | 3.794 | 1,039,347 | -0.02(-0.43%) |
Dec 23, 2008 | 3.814 | 3.869 | 3.744 | 3.810 | 3,826,168 | +0.01(+0.24%) |
Dec 22, 2008 | 3.830 | 3.837 | 3.728 | 3.801 | 2,178,877 | -0.04(-1.05%) |
Dec 19, 2008 | 3.859 | 3.907 | 3.803 | 3.841 | 4,171,508 | +0.02(+0.48%) |
Dec 18, 2008 | 3.916 | 4.017 | 3.797 | 3.823 | 6,210,139 | -0.12(-2.97%) |
Dec 17, 2008 | 3.792 | 3.996 | 3.719 | 3.940 | 7,077,999 | +0.13(+3.50%) |
Dec 16, 2008 | 3.591 | 3.885 | 3.591 | 3.806 | 5,026,146 | +0.24(+6.82%) |
Dec 15, 2008 | 3.567 | 3.644 | 3.530 | 3.563 | 3,037,516 | +0.00(+0.05%) |
Dec 12, 2008 | 3.510 | 3.620 | 3.476 | 3.562 | 2,992,708 | +0.01(+0.26%) |
Dec 11, 2008 | 3.662 | 3.753 | 3.499 | 3.552 | 3,540,849 | -0.14(-3.76%) |
Dec 10, 2008 | 3.622 | 3.720 | 3.583 | 3.691 | 2,435,017 | +0.11(+3.01%) |
Dec 09, 2008 | 3.605 | 3.699 | 3.545 | 3.583 | 3,386,336 | -0.03(-0.91%) |
Dec 08, 2008 | 3.485 | 3.678 | 3.474 | 3.616 | 6,080,373 | +0.17(+4.99%) |
Dec 05, 2008 | 3.361 | 3.529 | 3.335 | 3.445 | 4,477,162 | +0.04(+1.29%) |
Dec 04, 2008 | 3.419 | 3.604 | 3.344 | 3.401 | 5,127,133 | -0.08(-2.36%) |
Dec 03, 2008 | 3.373 | 3.505 | 3.169 | 3.483 | 4,862,040 | +0.24(+7.32%) |
Dec 02, 2008 | 3.326 | 3.371 | 3.189 | 3.245 | 6,058,576 | -0.01(-0.34%) |
Dec 01, 2008 | 3.342 | 3.361 | 3.200 | 3.256 | 5,493,980 | -0.11(-3.15%) |
Nov 28, 2008 | 3.428 | 3.492 | 3.242 | 3.362 | 2,049,986 | -0.12(-3.46%) |
Nov 26, 2008 | 3.143 | 3.498 | 3.143 | 3.483 | 4,755,230 | +0.29(+8.98%) |
Nov 25, 2008 | 3.328 | 3.357 | 3.094 | 3.196 | 6,342,346 | -0.10(-2.89%) |
Nov 24, 2008 | 3.026 | 3.348 | 2.997 | 3.291 | 7,543,944 | +0.39(+13.27%) |
Nov 21, 2008 | 2.931 | 3.024 | 2.768 | 2.905 | 6,931,662 | +0.00(+0.13%) |
Nov 20, 2008 | 2.789 | 3.037 | 2.741 | 2.902 | 6,871,608 | +0.04(+1.28%) |
Nov 19, 2008 | 3.304 | 3.324 | 2.796 | 2.865 | 10,517,346 | -0.46(-13.94%) |
Nov 18, 2008 | 3.468 | 3.483 | 3.218 | 3.329 | 5,978,012 | -0.15(-4.21%) |
Nov 17, 2008 | 3.563 | 3.618 | 3.408 | 3.476 | 4,433,312 | -0.12(-3.21%) |
Nov 14, 2008 | 3.713 | 3.742 | 3.518 | 3.591 | 7,727,521 | -0.05(-1.41%) |
Nov 13, 2008 | 3.582 | 3.806 | 3.415 | 3.642 | 10,486,367 | +0.03(+0.81%) |
Nov 12, 2008 | 3.832 | 3.927 | 3.569 | 3.613 | 4,483,986 | -0.22(-5.72%) |
Nov 11, 2008 | 4.020 | 4.064 | 3.795 | 3.832 | 7,193,340 | -0.14(-3.54%) |
Nov 10, 2008 | 4.068 | 4.110 | 3.929 | 3.973 | 3,172,432 | +0.00(+0.09%) |
Nov 07, 2008 | 3.848 | 4.029 | 3.848 | 3.969 | 3,022,456 | +0.07(+1.78%) |
Nov 06, 2008 | 3.980 | 4.053 | 3.837 | 3.900 | 3,227,987 | -0.13(-3.22%) |
Nov 05, 2008 | 4.168 | 4.176 | 4.024 | 4.029 | 4,381,970 | -0.14(-3.37%) |
Nov 04, 2008 | 4.203 | 4.249 | 4.132 | 4.170 | 3,100,103 | +0.02(+0.40%) |
Nov 03, 2008 | 4.205 | 4.294 | 4.080 | 4.154 | 3,710,531 | +0.04(+1.02%) |
Oct 31, 2008 | 4.037 | 4.210 | 3.929 | 4.112 | 6,198,811 | +0.06(+1.49%) |
Oct 30, 2008 | 3.890 | 4.090 | 3.826 | 4.051 | 8,105,531 | +0.29(+7.73%) |
Oct 29, 2008 | 3.589 | 3.900 | 3.499 | 3.761 | 7,249,629 | +0.17(+4.73%) |
Oct 28, 2008 | 3.381 | 3.615 | 3.256 | 3.591 | 7,632,154 | +0.35(+10.77%) |
Oct 27, 2008 | 3.463 | 3.567 | 3.223 | 3.242 | 6,872,106 | -0.26(-7.31%) |
Oct 24, 2008 | 3.688 | 3.757 | 3.432 | 3.498 | 16,256,653 | -0.44(-11.10%) |
Oct 23, 2008 | 4.071 | 4.071 | 3.744 | 3.934 | 7,722,410 | -0.14(-3.37%) |
Oct 22, 2008 | 3.905 | 4.088 | 3.810 | 4.071 | 5,993,800 | +0.10(+2.58%) |
Oct 21, 2008 | 4.057 | 4.130 | 3.962 | 3.969 | 2,904,526 | -0.17(-4.06%) |
Oct 20, 2008 | 4.004 | 4.172 | 3.960 | 4.137 | 6,455,970 | +0.15(+3.66%) |
Oct 17, 2008 | 3.801 | 4.080 | 3.719 | 3.991 | 6,664,232 | +0.16(+4.05%) |
Oct 16, 2008 | 3.805 | 3.883 | 3.702 | 3.836 | 6,291,399 | +0.01(+0.38%) |
Oct 15, 2008 | 3.929 | 3.945 | 3.797 | 3.821 | 6,665,770 | -0.18(-4.52%) |
Oct 14, 2008 | 4.020 | 4.112 | 3.929 | 4.002 | 7,747,107 | +0.09(+2.34%) |
Oct 13, 2008 | 3.711 | 3.927 | 3.638 | 3.911 | 6,827,024 | +0.50(+14.56%) |
Oct 10, 2008 | 3.459 | 3.596 | 3.291 | 3.414 | 7,516,823 | -0.18(-4.98%) |
Oct 09, 2008 | 3.594 | 3.940 | 3.499 | 3.593 | 7,836,268 | -0.04(-1.11%) |
Oct 08, 2008 | 3.472 | 3.792 | 3.450 | 3.633 | 6,975,216 | +0.11(+3.01%) |
Oct 07, 2008 | 3.481 | 3.752 | 3.481 | 3.527 | 7,406,889 | -0.07(-1.83%) |
Oct 06, 2008 | 3.587 | 3.604 | 3.225 | 3.593 | 7,984,197 | -0.06(-1.70%) |
Oct 03, 2008 | 3.766 | 3.905 | 3.636 | 3.655 | 5,538,771 | -0.10(-2.53%) |
Oct 02, 2008 | 3.985 | 3.986 | 3.737 | 3.750 | 5,847,944 | -0.22(-5.61%) |
Oct 01, 2008 | 4.166 | 4.170 | 3.931 | 3.973 | 4,038,354 | -0.19(-4.65%) |
Sep 30, 2008 | 3.744 | 4.336 | 3.700 | 4.166 | 11,989,800 | +0.47(+12.65%) |
Sep 29, 2008 | 4.029 | 4.057 | 3.505 | 3.699 | 5,927,108 | -0.39(-9.44%) |
Sep 26, 2008 | 4.101 | 4.183 | 4.026 | 4.084 | 2,393,581 | -0.11(-2.66%) |
Sep 25, 2008 | 4.196 | 4.256 | 4.163 | 4.196 | 6,337,192 | +0.00(+0.04%) |
Sep 24, 2008 | 4.238 | 4.342 | 4.165 | 4.194 | 4,856,705 | -0.01(-0.13%) |
Sep 23, 2008 | 4.199 | 4.356 | 4.157 | 4.199 | 6,554,357 | -0.02(-0.43%) |
Sep 22, 2008 | 4.428 | 4.484 | 4.203 | 4.218 | 4,305,877 | -0.28(-6.14%) |
Sep 19, 2008 | 4.486 | 4.568 | 4.294 | 4.493 | 16,205,809 | +0.30(+7.15%) |
Sep 18, 2008 | 4.084 | 4.223 | 3.883 | 4.194 | 6,141,034 | +0.19(+4.84%) |
Sep 17, 2008 | 4.048 | 4.186 | 3.923 | 4.000 | 11,143,901 | -0.06(-1.57%) |
Sep 16, 2008 | 3.964 | 4.123 | 3.929 | 4.064 | 6,225,725 | +0.04(+1.09%) |
Sep 15, 2008 | 4.112 | 4.133 | 3.974 | 4.020 | 7,794,662 | -0.11(-2.57%) |
Sep 12, 2008 | 4.073 | 4.203 | 3.974 | 4.126 | 9,434,871 | +0.05(+1.30%) |
Sep 11, 2008 | 4.148 | 4.166 | 4.007 | 4.073 | 8,131,634 | -0.09(-2.15%) |
Sep 10, 2008 | 4.196 | 4.252 | 4.123 | 4.163 | 11,029,293 | -0.06(-1.43%) |
Sep 09, 2008 | 4.415 | 4.415 | 4.183 | 4.223 | 10,726,966 | -0.26(-5.75%) |
Sep 08, 2008 | 4.545 | 4.660 | 4.415 | 4.481 | 8,350,360 | +0.03(+0.70%) |
Sep 05, 2008 | 4.477 | 4.523 | 4.324 | 4.450 | 8,039,261 | -0.08(-1.81%) |
Sep 04, 2008 | 4.645 | 4.691 | 4.483 | 4.532 | 5,231,481 | -0.16(-3.43%) |
Sep 03, 2008 | 4.769 | 4.800 | 4.612 | 4.693 | 6,879,909 | -0.11(-2.28%) |
Sep 02, 2008 | 4.786 | 4.910 | 4.755 | 4.802 | 7,387,276 | +0.03(+0.65%) |
Aug 29, 2008 | 4.841 | 4.841 | 4.771 | 4.771 | 6,589,020 | -0.08(-1.66%) |
Aug 28, 2008 | 4.826 | 4.877 | 4.753 | 4.852 | 5,127,527 | +0.00(+0.00%) |
Aug 27, 2008 | 4.791 | 4.912 | 4.791 | 4.852 | 9,032,706 | +0.05(+0.95%) |
Aug 26, 2008 | 4.899 | 4.918 | 4.768 | 4.806 | 10,819,312 | -0.12(-2.41%) |
Aug 25, 2008 | 4.914 | 4.963 | 4.850 | 4.925 | 7,096,424 | +0.03(+0.52%) |
Aug 22, 2008 | 4.811 | 4.912 | 4.806 | 4.899 | 3,555,214 | +0.10(+2.13%) |
Aug 21, 2008 | 4.735 | 4.824 | 4.682 | 4.797 | 7,014,306 | +0.07(+1.47%) |
Aug 20, 2008 | 4.651 | 4.733 | 4.612 | 4.727 | 6,063,977 | +0.08(+1.73%) |
Aug 19, 2008 | 4.598 | 4.696 | 4.493 | 4.647 | 15,020,749 | +0.12(+2.58%) |
Aug 18, 2008 | 4.660 | 4.669 | 4.495 | 4.530 | 12,755,862 | -0.12(-2.56%) |
Aug 15, 2008 | 4.623 | 4.744 | 4.598 | 4.649 | 23,987,194 | +0.07(+1.44%) |
Aug 14, 2008 | 4.451 | 4.660 | 4.294 | 4.583 | 17,938,732 | +0.19(+4.28%) |
Aug 13, 2008 | 4.102 | 4.519 | 4.020 | 4.395 | 17,263,390 | +0.25(+5.99%) |
Aug 12, 2008 | 4.135 | 4.210 | 4.073 | 4.146 | 4,495,883 | -0.02(-0.53%) |
Aug 11, 2008 | 4.057 | 4.230 | 3.805 | 4.168 | 16,848,534 | +0.10(+2.52%) |
Aug 08, 2008 | 4.192 | 4.238 | 4.044 | 4.066 | 12,037,951 | -0.16(-3.89%) |
Aug 07, 2008 | 4.409 | 4.424 | 4.166 | 4.230 | 12,178,799 | -0.22(-5.05%) |
Aug 06, 2008 | 4.409 | 4.539 | 4.406 | 4.455 | 6,353,122 | +0.02(+0.45%) |
Aug 05, 2008 | 4.283 | 4.497 | 4.252 | 4.435 | 13,362,700 | +0.21(+5.02%) |
Aug 04, 2008 | 4.256 | 4.285 | 4.166 | 4.223 | 4,401,310 | -0.00(-0.04%) |
Aug 01, 2008 | 4.155 | 4.254 | 4.049 | 4.225 | 4,552,085 | +0.08(+1.85%) |
Jul 31, 2008 | 4.055 | 4.161 | 4.022 | 4.148 | 5,020,663 | +0.08(+2.07%) |
Jul 30, 2008 | 4.033 | 4.071 | 3.964 | 4.064 | 6,792,505 | +0.03(+0.77%) |
Jul 29, 2008 | 4.033 | 4.055 | 3.936 | 4.033 | 3,158,860 | +0.06(+1.42%) |
Jul 28, 2008 | 4.258 | 4.276 | 3.953 | 3.976 | 4,354,318 | -0.20(-4.85%) |
Jul 25, 2008 | 4.274 | 4.276 | 4.095 | 4.179 | 4,259,055 | -0.03(-0.61%) |
Jul 24, 2008 | 4.252 | 4.331 | 4.163 | 4.205 | 13,431,876 | +0.04(+1.01%) |
Jul 23, 2008 | 4.197 | 4.201 | 4.119 | 4.163 | 4,182,896 | -0.02(-0.39%) |
Jul 22, 2008 | 4.104 | 4.196 | 4.059 | 4.179 | 6,868,073 | +0.07(+1.73%) |
Jul 21, 2008 | 4.053 | 4.123 | 3.942 | 4.108 | 16,724,093 | +0.29(+7.71%) |
Jul 18, 2008 | 3.784 | 3.845 | 3.755 | 3.814 | 2,827,770 | +0.01(+0.24%) |
Jul 17, 2008 | 3.847 | 3.894 | 3.773 | 3.805 | 5,256,309 | -0.02(-0.57%) |
Jul 16, 2008 | 3.503 | 3.845 | 3.499 | 3.826 | 12,451,997 | +0.29(+8.27%) |
Jul 15, 2008 | 3.598 | 3.669 | 3.476 | 3.534 | 6,213,888 | -0.11(-2.96%) |
Jul 14, 2008 | 3.764 | 3.861 | 3.571 | 3.642 | 6,324,496 | -0.12(-3.11%) |
Jul 11, 2008 | 3.837 | 3.874 | 3.700 | 3.759 | 4,516,043 | -0.13(-3.29%) |
Jul 10, 2008 | 3.878 | 3.958 | 3.803 | 3.887 | 1,922,348 | +0.01(+0.14%) |
Jul 09, 2008 | 3.905 | 3.978 | 3.872 | 3.881 | 3,165,569 | -0.00(-0.05%) |
Jul 08, 2008 | 3.792 | 3.923 | 3.755 | 3.883 | 5,888,648 | +0.05(+1.19%) |
Jul 07, 2008 | 3.847 | 3.967 | 3.786 | 3.837 | 2,842,097 | -0.05(-1.27%) |
Jul 04, 2008 | 3.995 | 4.006 | 3.819 | 3.887 | 2,994,629 | +0.00(+0.00%) |
Jul 03, 2008 | 3.995 | 4.006 | 3.819 | 3.887 | 2,994,629 | -0.11(-2.83%) |
Jul 02, 2008 | 4.044 | 4.071 | 3.954 | 4.000 | 6,811,154 | -0.02(-0.55%) |
Jul 01, 2008 | 3.916 | 4.046 | 3.847 | 4.022 | 6,197,996 | +0.04(+1.01%) |
Jun 30, 2008 | 3.805 | 4.024 | 3.803 | 3.982 | 16,822,952 | +0.20(+5.32%) |
Jun 27, 2008 | 3.892 | 3.947 | 3.710 | 3.781 | 6,501,877 | -0.16(-3.99%) |
Jun 26, 2008 | 3.907 | 3.973 | 3.839 | 3.938 | 7,185,208 | +0.03(+0.65%) |
Jun 25, 2008 | 3.830 | 3.956 | 3.748 | 3.912 | 7,280,313 | +0.11(+2.88%) |
Jun 24, 2008 | 3.865 | 3.920 | 3.733 | 3.803 | 13,158,541 | -0.09(-2.39%) |
Jun 23, 2008 | 3.940 | 4.027 | 3.870 | 3.896 | 4,761,649 | -0.11(-2.83%) |
Jun 20, 2008 | 4.188 | 4.188 | 3.958 | 4.009 | 13,350,387 | -0.20(-4.82%) |
Jun 19, 2008 | 4.280 | 4.280 | 4.143 | 4.212 | 2,544,870 | -0.05(-1.28%) |
Jun 18, 2008 | 4.196 | 4.331 | 4.196 | 4.267 | 5,740,308 | +0.02(+0.43%) |
Jun 17, 2008 | 4.282 | 4.294 | 4.203 | 4.249 | 5,603,860 | +0.01(+0.30%) |
Jun 16, 2008 | 4.201 | 4.283 | 4.157 | 4.236 | 3,590,330 | +0.03(+0.83%) |
Jun 13, 2008 | 3.856 | 4.212 | 3.856 | 4.201 | 7,273,138 | +0.35(+9.22%) |
Jun 12, 2008 | 3.905 | 4.002 | 3.803 | 3.847 | 3,805,526 | -0.06(-1.54%) |
Jun 11, 2008 | 4.018 | 4.040 | 3.901 | 3.907 | 5,603,329 | -0.11(-2.82%) |
Jun 10, 2008 | 3.976 | 4.194 | 3.958 | 4.020 | 5,365,543 | -0.23(-5.34%) |
Jun 09, 2008 | 4.334 | 4.369 | 4.166 | 4.247 | 5,083,770 | -0.04(-0.90%) |
Jun 06, 2008 | 4.144 | 4.408 | 4.113 | 4.285 | 8,931,669 | +0.08(+1.91%) |
Jun 05, 2008 | 4.112 | 4.261 | 4.112 | 4.205 | 4,725,083 | +0.09(+2.18%) |
Jun 04, 2008 | 3.965 | 4.143 | 3.965 | 4.115 | 3,112,679 | +0.10(+2.36%) |
Jun 03, 2008 | 3.978 | 4.057 | 3.892 | 4.020 | 4,378,512 | +0.02(+0.55%) |
Jun 02, 2008 | 4.161 | 4.166 | 3.940 | 3.998 | 6,397,869 | -0.16(-3.82%) |
May 30, 2008 | 4.185 | 4.203 | 4.144 | 4.157 | 4,421,820 | +0.00(+0.00%) |
May 29, 2008 | 4.186 | 4.207 | 4.135 | 4.157 | 6,078,173 | -0.01(-0.26%) |
May 28, 2008 | 4.196 | 4.212 | 4.119 | 4.168 | 4,242,879 | -0.01(-0.13%) |
May 27, 2008 | 4.214 | 4.227 | 4.146 | 4.174 | 5,189,934 | -0.04(-0.95%) |
May 26, 2008 | 4.192 | 4.237 | 4.115 | 4.214 | 9,911,827 | +0.00(+0.00%) |
May 23, 2008 | 4.192 | 4.237 | 4.115 | 4.214 | 9,911,827 | +0.08(+2.04%) |
May 22, 2008 | 4.247 | 4.298 | 4.024 | 4.130 | 25,254,342 | -0.26(-6.03%) |
May 21, 2008 | 4.472 | 4.545 | 4.336 | 4.395 | 12,765,997 | -0.02(-0.37%) |
May 20, 2008 | 4.260 | 4.420 | 4.166 | 4.411 | 14,681,992 | +0.13(+3.12%) |
May 19, 2008 | 4.568 | 4.696 | 4.221 | 4.278 | 15,310,489 | -0.28(-6.21%) |
May 16, 2008 | 4.568 | 4.663 | 4.495 | 4.561 | 13,765,872 | +0.07(+1.46%) |
May 15, 2008 | 4.623 | 4.641 | 4.461 | 4.495 | 10,634,920 | +0.03(+0.78%) |
May 14, 2008 | 4.488 | 4.636 | 4.445 | 4.461 | 8,655,325 | -0.00(-0.08%) |
May 13, 2008 | 4.413 | 4.492 | 4.331 | 4.464 | 5,995,551 | +0.05(+1.20%) |
May 12, 2008 | 4.241 | 4.422 | 4.207 | 4.411 | 7,115,019 | +0.16(+3.83%) |
May 09, 2008 | 4.112 | 4.272 | 4.112 | 4.249 | 5,447,103 | +0.11(+2.60%) |
May 08, 2008 | 4.252 | 4.272 | 4.113 | 4.141 | 7,443,937 | -0.10(-2.45%) |
May 07, 2008 | 4.364 | 4.397 | 4.197 | 4.245 | 6,380,681 | -0.08(-1.86%) |
May 06, 2008 | 4.373 | 4.393 | 4.260 | 4.325 | 4,225,974 | +0.00(+0.04%) |
May 05, 2008 | 4.338 | 4.356 | 4.232 | 4.324 | 5,503,463 | +0.07(+1.72%) |
May 02, 2008 | 4.199 | 4.419 | 4.185 | 4.250 | 8,634,037 | +0.03(+0.69%) |
May 01, 2008 | 4.086 | 4.238 | 4.086 | 4.221 | 6,516,259 | +0.14(+3.49%) |
Apr 30, 2008 | 4.068 | 4.165 | 3.973 | 4.079 | 3,992,315 | +0.00(+0.09%) |
Apr 29, 2008 | 4.018 | 4.112 | 3.916 | 4.075 | 7,524,348 | +0.15(+3.77%) |
Apr 28, 2008 | 3.837 | 4.070 | 3.819 | 3.927 | 12,552,979 | +0.21(+5.55%) |
Apr 25, 2008 | 3.664 | 3.746 | 3.651 | 3.720 | 9,007,599 | +0.06(+1.65%) |
Apr 24, 2008 | 3.673 | 3.691 | 3.640 | 3.660 | 1,616,267 | -0.01(-0.30%) |
Apr 23, 2008 | 3.675 | 3.741 | 3.635 | 3.671 | 5,293,105 | +0.00(+0.00%) |
Apr 22, 2008 | 3.691 | 3.739 | 3.664 | 3.671 | 1,779,645 | -0.05(-1.37%) |
Apr 21, 2008 | 3.695 | 3.783 | 3.636 | 3.722 | 2,579,970 | +0.01(+0.15%) |
Apr 18, 2008 | 3.737 | 3.816 | 3.664 | 3.717 | 4,811,300 | -0.01(-0.29%) |
Apr 17, 2008 | 3.697 | 3.733 | 3.682 | 3.728 | 1,014,119 | +0.03(+0.94%) |
Apr 16, 2008 | 3.649 | 3.737 | 3.646 | 3.693 | 2,893,603 | +0.04(+1.20%) |
Apr 15, 2008 | 3.527 | 3.649 | 3.527 | 3.649 | 3,998,121 | +0.13(+3.79%) |
Apr 14, 2008 | 3.507 | 3.560 | 3.470 | 3.516 | 1,314,121 | -0.01(-0.21%) |
Apr 11, 2008 | 3.509 | 3.593 | 3.490 | 3.523 | 1,862,382 | +0.00(+0.10%) |
Apr 10, 2008 | 3.488 | 3.562 | 3.466 | 3.519 | 876,128 | +0.02(+0.47%) |
Apr 09, 2008 | 3.518 | 3.572 | 3.476 | 3.503 | 1,974,456 | -0.03(-0.93%) |
Apr 08, 2008 | 3.647 | 3.647 | 3.509 | 3.536 | 3,332,991 | -0.11(-3.06%) |
Apr 07, 2008 | 3.616 | 3.647 | 3.569 | 3.647 | 2,980,121 | +0.11(+3.05%) |
Apr 04, 2008 | 3.541 | 3.611 | 3.505 | 3.540 | 1,234,749 | -0.02(-0.46%) |
Apr 03, 2008 | 3.547 | 3.589 | 3.472 | 3.556 | 1,539,988 | +0.01(+0.36%) |
Apr 02, 2008 | 3.545 | 3.589 | 3.496 | 3.543 | 3,144,014 | -0.01(-0.31%) |
Apr 01, 2008 | 3.560 | 3.600 | 3.487 | 3.554 | 2,811,025 | +0.04(+1.25%) |
Mar 31, 2008 | 3.457 | 3.518 | 3.441 | 3.510 | 2,348,023 | +0.05(+1.53%) |
Mar 28, 2008 | 3.423 | 3.509 | 3.408 | 3.457 | 5,809,167 | +0.04(+1.23%) |
Mar 27, 2008 | 3.364 | 3.445 | 3.350 | 3.415 | 4,600,718 | +0.06(+1.74%) |
Mar 26, 2008 | 3.368 | 3.441 | 3.331 | 3.357 | 12,755,041 | +0.04(+1.16%) |
Mar 25, 2008 | 3.212 | 3.357 | 3.200 | 3.318 | 5,083,694 | +0.10(+3.01%) |
Mar 24, 2008 | 3.198 | 3.359 | 3.183 | 3.222 | 6,626,374 | +0.07(+2.26%) |
Mar 21, 2008 | 2.966 | 3.170 | 2.966 | 3.150 | 7,945,322 | +0.00(+0.00%) |
Mar 20, 2008 | 2.966 | 3.170 | 2.966 | 3.150 | 7,945,322 | +0.18(+6.09%) |
Mar 19, 2008 | 3.426 | 3.426 | 2.969 | 2.969 | 20,532,602 | -0.47(-13.56%) |
Mar 18, 2008 | 3.414 | 3.498 | 3.320 | 3.435 | 10,274,006 | +0.05(+1.35%) |
Mar 17, 2008 | 3.658 | 3.660 | 3.318 | 3.390 | 15,252,734 | -0.30(-8.08%) |
Mar 14, 2008 | 3.702 | 3.744 | 3.631 | 3.688 | 2,968,471 | -0.01(-0.30%) |
Mar 13, 2008 | 3.691 | 3.741 | 3.620 | 3.699 | 4,096,750 | -0.04(-0.98%) |
Mar 12, 2008 | 3.713 | 3.810 | 3.706 | 3.735 | 3,999,489 | -0.01(-0.24%) |
Mar 11, 2008 | 3.744 | 3.834 | 3.677 | 3.744 | 2,830,523 | +0.06(+1.64%) |
Mar 10, 2008 | 3.746 | 3.812 | 3.638 | 3.684 | 5,150,818 | -0.09(-2.47%) |
Mar 07, 2008 | 3.773 | 3.876 | 3.715 | 3.777 | 5,171,553 | -0.04(-1.10%) |
Mar 06, 2008 | 3.680 | 3.903 | 3.655 | 3.819 | 4,924,573 | +0.04(+0.97%) |
Mar 05, 2008 | 3.896 | 3.920 | 3.783 | 3.783 | 6,615,150 | -0.06(-1.48%) |
Mar 04, 2008 | 3.929 | 3.949 | 3.766 | 3.839 | 6,566,714 | -0.08(-2.10%) |