Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.821 | 1.905 | 1.811 | 1.859 | 2,902,415 | +0.05(+2.89%) |
Apr 29, 2009 | 1.751 | 1.824 | 1.741 | 1.807 | 2,058,478 | +0.07(+3.80%) |
Apr 28, 2009 | 1.727 | 1.824 | 1.717 | 1.741 | 3,070,676 | -0.01(-0.79%) |
Apr 27, 2009 | 1.814 | 1.835 | 1.737 | 1.755 | 2,859,291 | -0.11(-5.97%) |
Apr 24, 2009 | 1.765 | 1.880 | 1.737 | 1.866 | 2,584,040 | +0.12(+6.77%) |
Apr 23, 2009 | 1.724 | 1.769 | 1.675 | 1.748 | 3,251,259 | +0.02(+1.21%) |
Apr 22, 2009 | 1.654 | 1.790 | 1.609 | 1.727 | 4,728,533 | +0.06(+3.77%) |
Apr 21, 2009 | 1.515 | 1.692 | 1.473 | 1.664 | 3,796,523 | +0.14(+9.38%) |
Apr 20, 2009 | 1.685 | 1.692 | 1.487 | 1.522 | 2,415,005 | -0.21(-12.25%) |
Apr 17, 2009 | 1.657 | 1.748 | 1.616 | 1.734 | 1,936,046 | +0.08(+5.06%) |
Apr 16, 2009 | 1.588 | 1.699 | 1.535 | 1.650 | 1,622,950 | +0.06(+3.72%) |
Apr 15, 2009 | 1.473 | 1.605 | 1.469 | 1.591 | 1,693,499 | +0.11(+7.78%) |
Apr 14, 2009 | 1.532 | 1.591 | 1.448 | 1.476 | 1,975,608 | -0.07(-4.50%) |
Apr 13, 2009 | 1.441 | 1.567 | 1.424 | 1.546 | 1,704,206 | +0.09(+5.97%) |
Apr 09, 2009 | 1.424 | 1.480 | 1.424 | 1.459 | 2,300,773 | +0.08(+5.81%) |
Apr 08, 2009 | 1.375 | 1.414 | 1.344 | 1.379 | 1,022,365 | +0.02(+1.54%) |
Apr 07, 2009 | 1.448 | 1.448 | 1.347 | 1.358 | 1,082,537 | -0.09(-6.25%) |
Apr 06, 2009 | 1.441 | 1.455 | 1.379 | 1.448 | 1,926,689 | +0.02(+1.71%) |
Apr 03, 2009 | 1.375 | 1.438 | 1.358 | 1.424 | 2,379,676 | +0.04(+3.02%) |
Apr 02, 2009 | 1.368 | 1.435 | 1.365 | 1.382 | 2,315,331 | +0.03(+2.58%) |
Apr 01, 2009 | 1.243 | 1.358 | 1.219 | 1.347 | 1,378,174 | +0.08(+6.03%) |
Mar 31, 2009 | 1.226 | 1.288 | 1.194 | 1.271 | 2,196,052 | +0.07(+5.80%) |
Mar 30, 2009 | 1.295 | 1.320 | 1.180 | 1.201 | 2,731,761 | -0.26(-18.05%) |
Mar 26, 2009 | 1.466 | 1.480 | 1.386 | 1.466 | 1,923,765 | +0.02(+1.45%) |
Mar 25, 2009 | 1.396 | 1.474 | 1.288 | 1.445 | 2,084,818 | +0.07(+4.80%) |
Mar 24, 2009 | 1.435 | 1.511 | 1.375 | 1.379 | 1,906,826 | -0.09(-5.94%) |
Mar 23, 2009 | 1.396 | 1.473 | 1.396 | 1.466 | 2,309,601 | +0.23(+18.59%) |
Mar 20, 2009 | 1.389 | 1.393 | 1.226 | 1.236 | 2,301,430 | -0.13(-9.67%) |
Mar 19, 2009 | 1.501 | 1.535 | 1.365 | 1.368 | 1,894,401 | -0.14(-9.45%) |
Mar 18, 2009 | 1.403 | 1.511 | 1.365 | 1.511 | 2,321,750 | +0.09(+6.63%) |
Mar 17, 2009 | 1.358 | 1.417 | 1.271 | 1.417 | 1,755,868 | +0.01(+0.99%) |
Mar 16, 2009 | 1.410 | 1.487 | 1.379 | 1.403 | 3,110,873 | +0.01(+0.50%) |
Mar 13, 2009 | 1.410 | 1.441 | 1.351 | 1.396 | 0 | -0.02(-1.72%) |
Mar 12, 2009 | 1.285 | 1.428 | 1.250 | 1.421 | 1,798,190 | +0.14(+10.57%) |
Mar 11, 2009 | 1.299 | 1.320 | 1.194 | 1.285 | 5,733,419 | +0.02(+1.93%) |
Mar 10, 2009 | 1.048 | 1.267 | 1.017 | 1.260 | 4,692,122 | +0.25(+24.40%) |
Mar 09, 2009 | 1.020 | 1.107 | 1.013 | 1.013 | 1,822,574 | -0.05(-4.28%) |
Mar 06, 2009 | 1.065 | 1.083 | 0.9610 | 1.058 | 0 | -0.03(-2.56%) |
Mar 05, 2009 | 1.170 | 1.170 | 1.058 | 1.086 | 1,433,004 | -0.08(-7.14%) |
Mar 04, 2009 | 1.125 | 1.180 | 1.097 | 1.170 | 2,579,982 | +0.05(+4.35%) |
Mar 02, 2009 | 1.194 | 1.201 | 1.114 | 1.121 | 2,440,268 | -0.09(-7.74%) |
Feb 27, 2009 | 1.184 | 1.271 | 1.184 | 1.215 | 0 | -0.01(-0.85%) |
Feb 26, 2009 | 1.306 | 1.316 | 1.215 | 1.226 | 2,006,971 | -0.04(-3.03%) |
Feb 25, 2009 | 1.452 | 1.452 | 1.208 | 1.264 | 2,256,934 | -0.07(-4.97%) |
Feb 24, 2009 | 1.166 | 1.341 | 1.125 | 1.330 | 3,558,275 | +0.21(+18.27%) |
Feb 23, 2009 | 1.267 | 1.271 | 1.111 | 1.125 | 2,314,693 | -0.13(-10.53%) |
Feb 20, 2009 | 1.219 | 1.271 | 1.163 | 1.257 | 2,449,746 | +0.00(+0.28%) |
Feb 19, 2009 | 1.341 | 1.375 | 1.253 | 1.253 | 2,169,721 | -0.07(-5.26%) |
Feb 18, 2009 | 1.396 | 1.424 | 1.271 | 1.323 | 3,874,502 | -0.06(-4.28%) |
Feb 17, 2009 | 1.476 | 1.476 | 1.368 | 1.382 | 2,352,854 | -0.10(-7.03%) |
Feb 13, 2009 | 1.577 | 1.605 | 1.480 | 1.487 | 2,137,371 | -0.09(-5.53%) |
Feb 12, 2009 | 1.497 | 1.580 | 1.452 | 1.574 | 3,338,756 | +0.04(+2.73%) |
Feb 11, 2009 | 1.553 | 1.560 | 1.480 | 1.532 | 2,090,341 | -0.01(-0.45%) |
Feb 10, 2009 | 1.692 | 1.741 | 1.525 | 1.539 | 2,647,656 | -0.16(-9.61%) |
Feb 09, 2009 | 1.734 | 1.734 | 1.664 | 1.703 | 1,784,046 | -0.03(-2.00%) |
Feb 06, 2009 | 1.623 | 1.737 | 1.609 | 1.737 | 1,963,623 | +0.12(+7.31%) |
Feb 05, 2009 | 1.602 | 1.664 | 1.546 | 1.619 | 2,608,047 | +0.00(+0.00%) |
Feb 04, 2009 | 1.668 | 1.706 | 1.602 | 1.619 | 3,062,614 | -0.05(-2.92%) |
Feb 03, 2009 | 1.643 | 1.675 | 1.591 | 1.668 | 2,506,759 | +0.05(+2.79%) |
Feb 02, 2009 | 1.584 | 1.633 | 1.483 | 1.623 | 3,426,833 | +0.04(+2.42%) |
Jan 30, 2009 | 1.703 | 1.710 | 1.560 | 1.584 | 0 | -0.09(-5.40%) |
Jan 29, 2009 | 1.901 | 1.901 | 1.671 | 1.675 | 4,296,753 | -0.25(-13.02%) |
Jan 28, 2009 | 1.852 | 1.932 | 1.793 | 1.925 | 3,177,399 | +0.10(+5.53%) |
Jan 27, 2009 | 1.831 | 1.852 | 1.797 | 1.824 | 1,293,790 | +0.01(+0.38%) |
Jan 26, 2009 | 1.811 | 1.845 | 1.765 | 1.818 | 1,720,904 | +0.02(+1.36%) |
Jan 23, 2009 | 1.661 | 1.804 | 1.654 | 1.793 | 3,373,795 | +0.08(+4.68%) |
Jan 22, 2009 | 1.800 | 1.852 | 1.640 | 1.713 | 5,384,873 | -0.14(-7.69%) |
Jan 21, 2009 | 1.734 | 1.866 | 1.647 | 1.856 | 3,082,549 | +0.16(+9.45%) |
Jan 20, 2009 | 1.818 | 1.824 | 1.692 | 1.696 | 3,367,591 | -0.13(-6.88%) |
Jan 16, 2009 | 1.838 | 1.858 | 1.724 | 1.821 | 2,870,747 | +0.02(+0.97%) |
Jan 15, 2009 | 1.730 | 1.818 | 1.636 | 1.804 | 3,991,667 | +0.05(+2.57%) |
Jan 14, 2009 | 1.831 | 1.863 | 1.717 | 1.758 | 2,980,439 | -0.13(-6.65%) |
Jan 13, 2009 | 1.807 | 1.887 | 1.807 | 1.884 | 2,788,544 | +0.07(+3.64%) |
Jan 12, 2009 | 1.880 | 1.898 | 1.797 | 1.818 | 5,685,243 | -0.11(-5.61%) |
Jan 09, 2009 | 2.019 | 2.019 | 1.828 | 1.925 | 32,061,844 | +0.05(+2.41%) |
Jan 08, 2009 | 1.925 | 2.006 | 1.856 | 1.880 | 8,053,214 | -0.25(-11.77%) |
Jan 07, 2009 | 2.260 | 2.354 | 2.089 | 2.131 | 5,532,758 | -0.17(-7.41%) |
Jan 06, 2009 | 2.187 | 2.305 | 2.120 | 2.301 | 1,496,358 | +0.16(+7.31%) |
Jan 05, 2009 | 2.134 | 2.197 | 2.082 | 2.145 | 1,902,423 | +0.00(+0.16%) |
Jan 02, 2009 | 2.232 | 2.253 | 2.134 | 2.141 | 0 | -0.06(-2.54%) |
Jan 01, 2009 | 2.162 | 2.246 | 2.131 | 2.197 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.162 | 2.246 | 2.131 | 2.197 | 2,792,145 | +0.05(+2.10%) |
Dec 30, 2008 | 2.155 | 2.173 | 2.068 | 2.152 | 1,602,969 | +0.02(+0.82%) |
Dec 29, 2008 | 2.239 | 2.239 | 2.089 | 2.134 | 1,339,082 | -0.08(-3.62%) |
Dec 26, 2008 | 2.187 | 2.218 | 2.131 | 2.214 | 533,652 | +0.03(+1.27%) |
Dec 24, 2008 | 2.207 | 2.207 | 2.120 | 2.187 | 588,146 | +0.01(+0.32%) |
Dec 23, 2008 | 2.267 | 2.284 | 2.152 | 2.180 | 1,931,149 | -0.07(-3.25%) |
Dec 22, 2008 | 2.315 | 2.336 | 2.117 | 2.253 | 1,575,914 | -0.06(-2.56%) |
Dec 19, 2008 | 2.239 | 2.399 | 2.239 | 2.312 | 3,631,506 | +0.04(+1.68%) |
Dec 18, 2008 | 2.448 | 2.455 | 2.239 | 2.274 | 2,321,770 | -0.12(-5.09%) |
Dec 17, 2008 | 2.392 | 2.510 | 2.371 | 2.396 | 2,823,606 | -0.05(-1.99%) |
Dec 16, 2008 | 2.284 | 2.590 | 2.284 | 2.444 | 2,321,779 | +0.17(+7.50%) |
Dec 15, 2008 | 2.291 | 2.423 | 2.176 | 2.274 | 1,600,439 | -0.01(-0.31%) |
Dec 12, 2008 | 2.140 | 2.371 | 2.107 | 2.281 | 2,181,436 | +0.07(+2.99%) |
Dec 11, 2008 | 2.347 | 2.469 | 2.176 | 2.214 | 2,067,919 | -0.17(-7.02%) |
Dec 10, 2008 | 2.305 | 2.427 | 2.281 | 2.382 | 2,489,179 | +0.11(+4.91%) |
Dec 09, 2008 | 2.277 | 2.402 | 2.228 | 2.270 | 2,673,860 | +0.01(+0.31%) |
Dec 08, 2008 | 2.169 | 2.371 | 2.169 | 2.263 | 2,876,670 | +0.12(+5.69%) |
Dec 05, 2008 | 1.964 | 2.141 | 1.880 | 2.141 | 1,587,985 | +0.17(+8.47%) |
Dec 04, 2008 | 1.992 | 2.072 | 1.939 | 1.974 | 2,280,482 | -0.01(-0.35%) |
Dec 03, 2008 | 1.898 | 1.988 | 1.859 | 1.981 | 2,164,270 | -0.00(-0.18%) |
Dec 02, 2008 | 1.894 | 2.009 | 1.880 | 1.985 | 2,743,826 | +0.17(+9.62%) |
Dec 01, 2008 | 2.173 | 2.333 | 1.804 | 1.811 | 3,345,543 | -0.36(-16.53%) |
Nov 28, 2008 | 2.030 | 2.173 | 2.030 | 2.169 | 903,126 | +0.15(+7.41%) |
Nov 26, 2008 | 1.898 | 2.044 | 1.654 | 2.019 | 2,882,951 | +0.05(+2.65%) |
Nov 25, 2008 | 1.905 | 1.967 | 1.776 | 1.967 | 3,426,563 | +0.13(+7.21%) |
Nov 24, 2008 | 1.483 | 1.835 | 1.483 | 1.835 | 2,488,228 | +0.34(+22.56%) |
Nov 21, 2008 | 1.424 | 1.574 | 1.278 | 1.497 | 3,063,870 | +0.08(+5.65%) |
Nov 20, 2008 | 1.542 | 1.577 | 1.393 | 1.417 | 2,302,372 | -0.15(-9.56%) |
Nov 19, 2008 | 1.901 | 1.915 | 1.556 | 1.567 | 2,606,735 | -0.38(-19.35%) |
Nov 18, 2008 | 2.019 | 2.058 | 1.898 | 1.943 | 2,997,232 | -0.06(-3.12%) |
Nov 17, 2008 | 1.999 | 2.086 | 1.964 | 2.006 | 1,662,627 | -0.00(-0.17%) |
Nov 14, 2008 | 2.329 | 2.347 | 2.006 | 2.009 | 1,852,800 | -0.34(-14.52%) |
Nov 13, 2008 | 2.065 | 2.368 | 1.943 | 2.350 | 2,419,227 | +0.26(+12.50%) |
Nov 12, 2008 | 2.187 | 2.274 | 2.086 | 2.089 | 1,691,284 | -0.15(-6.54%) |
Nov 11, 2008 | 2.214 | 2.347 | 2.194 | 2.235 | 1,360,310 | -0.01(-0.62%) |
Nov 10, 2008 | 2.458 | 2.462 | 2.207 | 2.249 | 1,240,456 | -0.17(-7.05%) |
Nov 07, 2008 | 2.385 | 2.441 | 2.312 | 2.420 | 1,364,954 | +0.06(+2.51%) |
Nov 06, 2008 | 2.308 | 2.399 | 2.176 | 2.361 | 2,400,395 | -0.01(-0.29%) |
Nov 05, 2008 | 2.472 | 2.535 | 2.354 | 2.368 | 1,390,228 | -0.14(-5.42%) |
Nov 04, 2008 | 2.584 | 2.611 | 2.427 | 2.503 | 2,223,793 | -0.05(-1.78%) |
Nov 03, 2008 | 2.549 | 2.594 | 2.514 | 2.549 | 1,045,950 | -0.02(-0.81%) |
Oct 31, 2008 | 2.437 | 2.601 | 2.402 | 2.570 | 2,075,090 | +0.10(+3.94%) |
Oct 30, 2008 | 2.378 | 2.486 | 2.350 | 2.472 | 1,352,251 | +0.18(+7.74%) |
Oct 29, 2008 | 2.242 | 2.396 | 2.180 | 2.295 | 1,823,858 | +0.05(+2.17%) |
Oct 28, 2008 | 2.113 | 2.263 | 1.985 | 2.246 | 1,335,831 | +0.24(+11.79%) |
Oct 27, 2008 | 2.037 | 2.138 | 1.967 | 2.009 | 2,645,191 | -0.05(-2.53%) |
Oct 24, 2008 | 2.267 | 2.392 | 2.061 | 2.061 | 4,092,286 | -0.44(-17.66%) |
Oct 23, 2008 | 2.695 | 2.716 | 2.298 | 2.503 | 3,947,595 | -0.17(-6.26%) |
Oct 22, 2008 | 2.806 | 2.876 | 2.646 | 2.671 | 1,532,586 | -0.22(-7.48%) |
Oct 21, 2008 | 2.953 | 3.008 | 2.855 | 2.886 | 1,113,248 | -0.04(-1.31%) |
Oct 20, 2008 | 2.862 | 2.928 | 2.740 | 2.925 | 1,597,641 | +0.10(+3.70%) |
Oct 17, 2008 | 2.681 | 2.956 | 2.681 | 2.820 | 2,499,659 | +0.07(+2.53%) |
Oct 16, 2008 | 2.716 | 2.765 | 2.538 | 2.751 | 2,854,072 | +0.06(+2.33%) |
Oct 15, 2008 | 2.928 | 2.984 | 2.681 | 2.688 | 2,506,199 | -0.35(-11.47%) |
Oct 14, 2008 | 3.144 | 3.196 | 2.810 | 3.036 | 3,589,003 | +0.09(+3.07%) |
Oct 13, 2008 | 2.792 | 2.953 | 2.615 | 2.946 | 3,621,658 | +0.35(+13.56%) |
Oct 10, 2008 | 2.291 | 2.678 | 2.194 | 2.594 | 6,352,851 | +0.22(+9.08%) |
Oct 09, 2008 | 2.705 | 2.831 | 2.354 | 2.378 | 2,773,399 | -0.29(-10.84%) |
Oct 08, 2008 | 2.758 | 2.855 | 2.350 | 2.667 | 3,796,833 | -0.21(-7.26%) |
Oct 07, 2008 | 3.106 | 3.214 | 2.862 | 2.876 | 2,300,385 | -0.22(-7.19%) |
Oct 06, 2008 | 3.416 | 3.416 | 2.838 | 3.099 | 3,649,494 | -0.36(-10.37%) |
Oct 03, 2008 | 3.698 | 3.743 | 3.437 | 3.457 | 1,441,902 | -0.15(-4.06%) |
Oct 02, 2008 | 3.813 | 3.830 | 3.604 | 3.604 | 6,051,892 | -0.24(-6.17%) |
Oct 01, 2008 | 3.900 | 3.948 | 3.813 | 3.840 | 731,940 | -0.11(-2.82%) |
Sep 30, 2008 | 3.760 | 3.952 | 3.698 | 3.952 | 1,362,211 | +0.24(+6.57%) |
Sep 29, 2008 | 3.788 | 3.893 | 3.604 | 3.708 | 1,410,051 | -0.23(-5.92%) |
Sep 26, 2008 | 3.806 | 3.941 | 3.663 | 3.941 | 0 | +0.11(+2.82%) |
Sep 25, 2008 | 3.691 | 3.858 | 3.687 | 3.833 | 720,613 | +0.15(+4.06%) |
Sep 24, 2008 | 3.757 | 3.781 | 3.642 | 3.684 | 997,814 | -0.03(-0.84%) |
Sep 23, 2008 | 3.774 | 3.827 | 3.677 | 3.715 | 1,466,719 | -0.07(-1.84%) |
Sep 22, 2008 | 3.955 | 3.987 | 3.774 | 3.785 | 1,557,389 | -0.20(-4.98%) |
Sep 19, 2008 | 3.861 | 4.164 | 3.861 | 3.983 | 0 | +0.13(+3.25%) |
Sep 18, 2008 | 3.489 | 3.858 | 3.485 | 3.858 | 3,749,496 | +0.33(+9.49%) |
Sep 17, 2008 | 3.781 | 3.781 | 3.517 | 3.524 | 2,083,275 | -0.20(-5.42%) |
Sep 16, 2008 | 3.562 | 3.760 | 3.527 | 3.726 | 2,227,154 | +0.06(+1.61%) |
Sep 15, 2008 | 3.861 | 3.861 | 3.656 | 3.666 | 1,728,664 | -0.20(-5.14%) |
Sep 12, 2008 | 3.813 | 3.865 | 3.743 | 3.865 | 968,186 | +0.05(+1.37%) |
Sep 11, 2008 | 3.771 | 3.820 | 3.710 | 3.813 | 1,123,228 | +0.02(+0.46%) |
Sep 10, 2008 | 3.746 | 3.802 | 3.694 | 3.795 | 1,152,546 | +0.09(+2.54%) |
Sep 09, 2008 | 3.746 | 3.907 | 3.701 | 3.701 | 1,190,870 | -0.15(-3.89%) |
Sep 08, 2008 | 3.938 | 3.938 | 3.792 | 3.851 | 1,351,803 | +0.07(+1.94%) |
Sep 05, 2008 | 3.764 | 3.792 | 3.673 | 3.778 | 0 | +0.06(+1.59%) |
Sep 04, 2008 | 3.823 | 3.830 | 3.691 | 3.719 | 936,766 | -0.10(-2.64%) |
Sep 03, 2008 | 3.827 | 3.872 | 3.781 | 3.820 | 1,136,023 | +0.01(+0.27%) |
Sep 02, 2008 | 3.900 | 3.934 | 3.739 | 3.809 | 1,018,990 | -0.03(-0.91%) |
Aug 29, 2008 | 3.767 | 3.882 | 3.757 | 3.844 | 1,275,418 | +0.05(+1.28%) |
Aug 28, 2008 | 3.736 | 3.795 | 3.673 | 3.795 | 1,203,588 | +0.08(+2.06%) |
Aug 27, 2008 | 3.680 | 3.729 | 3.656 | 3.719 | 744,015 | +0.03(+0.75%) |
Aug 26, 2008 | 3.694 | 3.722 | 3.663 | 3.691 | 1,051,909 | +0.01(+0.38%) |
Aug 25, 2008 | 3.726 | 3.736 | 3.666 | 3.677 | 1,198,234 | -0.06(-1.58%) |
Aug 22, 2008 | 3.698 | 3.767 | 3.691 | 3.736 | 1,556,720 | +0.05(+1.42%) |
Aug 21, 2008 | 3.739 | 3.739 | 3.677 | 3.684 | 1,071,402 | -0.07(-1.95%) |
Aug 20, 2008 | 3.823 | 3.854 | 3.726 | 3.757 | 1,511,667 | -0.04(-1.10%) |
Aug 19, 2008 | 3.941 | 3.941 | 3.760 | 3.799 | 927,041 | -0.09(-2.42%) |
Aug 18, 2008 | 3.917 | 3.969 | 3.858 | 3.893 | 1,066,611 | -0.04(-1.06%) |
Aug 15, 2008 | 4.122 | 4.140 | 3.917 | 3.934 | 0 | -0.11(-2.75%) |
Aug 14, 2008 | 4.022 | 4.049 | 3.917 | 4.046 | 852,991 | +0.03(+0.87%) |
Aug 13, 2008 | 3.959 | 4.025 | 3.903 | 4.011 | 1,139,510 | +0.07(+1.86%) |
Aug 12, 2008 | 3.990 | 3.990 | 3.907 | 3.938 | 1,434,670 | -0.05(-1.31%) |
Aug 11, 2008 | 3.969 | 3.990 | 3.879 | 3.990 | 1,682,378 | +0.07(+1.78%) |
Aug 08, 2008 | 3.875 | 3.973 | 3.820 | 3.921 | 1,392,568 | +0.06(+1.62%) |
Aug 07, 2008 | 3.955 | 3.990 | 3.837 | 3.858 | 2,464,264 | -0.03(-0.72%) |
Aug 06, 2008 | 3.959 | 3.959 | 3.820 | 3.886 | 1,295,275 | -0.05(-1.33%) |
Aug 05, 2008 | 3.907 | 3.966 | 3.868 | 3.938 | 1,574,283 | +0.10(+2.54%) |
Aug 04, 2008 | 3.900 | 3.900 | 3.792 | 3.840 | 1,112,099 | -0.02(-0.63%) |
Aug 01, 2008 | 3.861 | 3.907 | 3.788 | 3.865 | 1,272,692 | +0.00(+0.09%) |
Jul 31, 2008 | 3.907 | 3.976 | 3.830 | 3.861 | 1,584,516 | -0.18(-4.56%) |
Jul 30, 2008 | 4.039 | 4.109 | 3.928 | 4.046 | 1,169,764 | +0.02(+0.61%) |
Jul 29, 2008 | 4.022 | 4.022 | 3.889 | 4.022 | 1,230,286 | +0.14(+3.59%) |
Jul 28, 2008 | 3.952 | 3.973 | 3.840 | 3.882 | 962,350 | -0.06(-1.41%) |
Jul 25, 2008 | 3.931 | 4.011 | 3.882 | 3.938 | 1,072,011 | +0.06(+1.43%) |
Jul 24, 2008 | 4.122 | 4.122 | 3.847 | 3.882 | 1,131,184 | -0.21(-5.03%) |
Jul 23, 2008 | 3.994 | 4.102 | 3.948 | 4.088 | 1,488,888 | +0.10(+2.44%) |
Jul 22, 2008 | 3.854 | 4.001 | 3.806 | 3.990 | 1,658,414 | +0.13(+3.43%) |
Jul 21, 2008 | 3.778 | 3.858 | 3.722 | 3.858 | 1,100,705 | +0.13(+3.36%) |
Jul 18, 2008 | 3.715 | 3.764 | 3.659 | 3.733 | 1,222,067 | +0.04(+1.04%) |
Jul 17, 2008 | 3.576 | 3.733 | 3.562 | 3.694 | 1,909,163 | +0.13(+3.51%) |
Jul 16, 2008 | 3.454 | 3.576 | 3.273 | 3.569 | 2,428,880 | +0.12(+3.43%) |
Jul 15, 2008 | 3.565 | 3.649 | 3.440 | 3.450 | 2,507,491 | -0.12(-3.41%) |
Jul 14, 2008 | 3.719 | 3.739 | 3.569 | 3.572 | 1,216,794 | -0.10(-2.84%) |
Jul 11, 2008 | 3.569 | 3.729 | 3.534 | 3.677 | 2,226,111 | +0.09(+2.42%) |
Jul 10, 2008 | 3.545 | 3.639 | 3.534 | 3.590 | 1,713,189 | +0.05(+1.38%) |
Jul 09, 2008 | 3.820 | 3.820 | 3.531 | 3.541 | 1,356,955 | -0.24(-6.27%) |
Jul 08, 2008 | 3.538 | 3.781 | 3.499 | 3.778 | 2,050,979 | +0.26(+7.43%) |
Jul 07, 2008 | 3.520 | 3.600 | 3.491 | 3.517 | 1,310,210 | -0.01(-0.39%) |
Jul 04, 2008 | 3.611 | 3.645 | 3.524 | 3.531 | 834,607 | +0.00(+0.00%) |
Jul 03, 2008 | 3.611 | 3.645 | 3.524 | 3.531 | 834,607 | -0.08(-2.12%) |
Jul 02, 2008 | 3.722 | 3.767 | 3.593 | 3.607 | 1,201,572 | -0.09(-2.54%) |
Jul 01, 2008 | 3.569 | 3.722 | 3.538 | 3.701 | 2,864,690 | +0.18(+5.04%) |
Jun 30, 2008 | 3.520 | 3.565 | 3.517 | 3.524 | 1,514,817 | -0.03(-0.78%) |
Jun 27, 2008 | 3.659 | 3.663 | 3.520 | 3.551 | 3,802,738 | -0.14(-3.68%) |
Jun 26, 2008 | 3.691 | 3.726 | 3.656 | 3.687 | 2,005,885 | -0.01(-0.38%) |
Jun 25, 2008 | 3.830 | 3.872 | 3.666 | 3.701 | 2,999,806 | -0.12(-3.10%) |
Jun 24, 2008 | 3.934 | 3.941 | 3.799 | 3.820 | 4,218,742 | -0.25(-6.08%) |
Jun 23, 2008 | 4.192 | 4.217 | 4.067 | 4.067 | 1,436,407 | -0.12(-2.91%) |
Jun 20, 2008 | 4.300 | 4.300 | 4.154 | 4.189 | 2,966,932 | -0.13(-2.91%) |
Jun 19, 2008 | 4.182 | 4.317 | 4.143 | 4.314 | 1,503,513 | +0.13(+3.08%) |
Jun 18, 2008 | 4.220 | 4.220 | 4.147 | 4.185 | 902,933 | -0.02(-0.58%) |
Jun 17, 2008 | 4.338 | 4.342 | 4.192 | 4.210 | 962,640 | -0.11(-2.58%) |
Jun 16, 2008 | 4.164 | 4.321 | 4.164 | 4.321 | 1,266,489 | +0.10(+2.39%) |
Jun 13, 2008 | 4.126 | 4.220 | 4.088 | 4.220 | 1,410,789 | +0.09(+2.28%) |
Jun 12, 2008 | 4.178 | 4.220 | 4.109 | 4.126 | 1,430,138 | -0.02(-0.50%) |
Jun 11, 2008 | 4.227 | 4.255 | 4.136 | 4.147 | 1,476,757 | -0.14(-3.25%) |
Jun 10, 2008 | 4.279 | 4.314 | 4.269 | 4.286 | 1,887,419 | -0.07(-1.52%) |
Jun 09, 2008 | 4.464 | 4.464 | 4.290 | 4.352 | 2,276,297 | -0.09(-2.04%) |
Jun 06, 2008 | 4.464 | 4.488 | 4.422 | 4.443 | 1,704,263 | -0.02(-0.47%) |
Jun 05, 2008 | 4.436 | 4.485 | 4.408 | 4.464 | 1,162,107 | +0.03(+0.71%) |
Jun 04, 2008 | 4.356 | 4.439 | 4.321 | 4.432 | 1,522,195 | +0.09(+2.00%) |
Jun 03, 2008 | 4.317 | 4.349 | 4.297 | 4.345 | 1,949,662 | +0.07(+1.55%) |
Jun 02, 2008 | 4.265 | 4.297 | 4.230 | 4.279 | 1,442,818 | +0.03(+0.66%) |
May 30, 2008 | 4.248 | 4.300 | 4.192 | 4.251 | 1,299,471 | +0.03(+0.66%) |
May 29, 2008 | 4.230 | 4.269 | 4.213 | 4.223 | 1,232,702 | -0.01(-0.16%) |
May 28, 2008 | 4.213 | 4.279 | 4.196 | 4.230 | 989,764 | +0.01(+0.33%) |
May 27, 2008 | 4.203 | 4.297 | 4.171 | 4.217 | 974,315 | +0.05(+1.09%) |
May 26, 2008 | 4.161 | 4.192 | 4.098 | 4.171 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.161 | 4.192 | 4.098 | 4.171 | 873,426 | +0.02(+0.59%) |
May 22, 2008 | 4.168 | 4.192 | 4.105 | 4.147 | 1,179,262 | -0.02(-0.58%) |
May 21, 2008 | 4.227 | 4.279 | 4.129 | 4.171 | 1,293,520 | -0.03(-0.75%) |
May 20, 2008 | 4.220 | 4.255 | 4.185 | 4.203 | 1,201,227 | -0.03(-0.66%) |
May 19, 2008 | 4.258 | 4.262 | 4.182 | 4.230 | 5,246,403 | -0.02(-0.41%) |
May 16, 2008 | 4.317 | 4.359 | 4.223 | 4.248 | 1,422,366 | -0.07(-1.61%) |
May 15, 2008 | 4.262 | 4.328 | 4.258 | 4.317 | 840,992 | +0.04(+0.90%) |
May 14, 2008 | 4.352 | 4.377 | 4.279 | 4.279 | 1,934,934 | -0.07(-1.68%) |
May 13, 2008 | 4.366 | 4.380 | 4.279 | 4.352 | 1,512,873 | +0.01(+0.24%) |
May 12, 2008 | 4.147 | 4.356 | 4.147 | 4.342 | 2,425,543 | +0.23(+5.68%) |
May 09, 2008 | 4.091 | 4.147 | 4.056 | 4.109 | 953,700 | +0.02(+0.51%) |
May 08, 2008 | 4.206 | 4.206 | 4.060 | 4.088 | 1,413,942 | -0.10(-2.33%) |
May 07, 2008 | 4.213 | 4.262 | 4.161 | 4.185 | 1,710,538 | -0.05(-1.23%) |
May 06, 2008 | 4.237 | 4.265 | 4.136 | 4.237 | 1,176,789 | -0.01(-0.16%) |
May 05, 2008 | 4.363 | 4.363 | 4.217 | 4.244 | 4,471,586 | -0.13(-2.87%) |
May 02, 2008 | 4.405 | 4.429 | 4.349 | 4.370 | 1,633,303 | +0.02(+0.40%) |