Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 1.942 | 1.979 | 1.942 | 1.979 | 321 | -0.02(-1.03%) |
Jan 29, 2009 | 1.970 | 2.016 | 1.923 | 2.000 | 2,184 | +0.06(+2.98%) |
Jan 28, 2009 | 2.119 | 2.119 | 1.942 | 1.942 | 6,748 | -0.17(-7.96%) |
Jan 27, 2009 | 2.147 | 2.147 | 2.100 | 2.110 | 6,191 | -0.00(-0.00%) |
Jan 22, 2009 | 2.147 | 2.110 | 2.110 | 2.110 | 6,212 | +0.01(+0.45%) |
Jan 21, 2009 | 2.100 | 2.100 | 2.100 | 2.100 | 214 | +0.02(+0.90%) |
Jan 20, 2009 | 2.082 | 2.091 | 2.082 | 2.082 | 5,570 | -0.07(-3.04%) |
Jan 16, 2009 | 2.136 | 2.147 | 2.100 | 2.147 | 5,596 | +0.00(+0.00%) |
Jan 15, 2009 | 2.175 | 2.212 | 2.119 | 2.147 | 4,072 | -0.07(-3.36%) |
Jan 14, 2009 | 1.960 | 2.222 | 1.932 | 2.222 | 31,666 | +0.28(+14.42%) |
Jan 13, 2009 | 1.951 | 1.951 | 1.942 | 1.942 | 214 | +0.00(+0.00%) |
Jan 12, 2009 | 1.932 | 1.970 | 1.886 | 1.942 | 10,497 | +0.07(+3.48%) |
Jan 09, 2009 | 1.876 | 1.876 | 1.867 | 1.876 | 21,168 | -0.04(-1.95%) |
Jan 08, 2009 | 1.886 | 1.942 | 1.886 | 1.914 | 3,871 | -0.05(-2.38%) |
Jan 06, 2009 | 1.886 | 1.960 | 1.960 | 1.960 | 7,284 | +0.20(+11.11%) |
Jan 05, 2009 | 1.848 | 1.876 | 1.736 | 1.764 | 9,713 | -0.08(-4.55%) |
Jan 02, 2009 | 1.783 | 1.858 | 1.783 | 1.848 | 1,660 | +0.03(+1.54%) |
Dec 31, 2008 | 1.727 | 1.820 | 1.708 | 1.820 | 15,836 | +0.05(+2.63%) |
Dec 30, 2008 | 1.774 | 1.774 | 1.746 | 1.774 | 38,005 | +0.00(+0.00%) |
Dec 29, 2008 | 1.792 | 1.792 | 1.746 | 1.774 | 15,521 | -0.06(-3.06%) |
Dec 26, 2008 | 1.774 | 1.830 | 1.774 | 1.830 | 8,416 | +0.07(+4.26%) |
Dec 24, 2008 | 1.755 | 1.797 | 1.736 | 1.755 | 16,106 | +0.01(+0.54%) |
Dec 23, 2008 | 1.923 | 1.923 | 1.746 | 1.746 | 15,918 | -0.18(-9.22%) |
Dec 22, 2008 | 1.839 | 1.923 | 1.755 | 1.923 | 19,013 | -0.01(-0.48%) |
Dec 19, 2008 | 1.839 | 1.932 | 1.690 | 1.932 | 29,346 | +0.01(+0.49%) |
Dec 18, 2008 | 1.774 | 1.932 | 1.727 | 1.923 | 38,134 | +0.10(+5.64%) |
Dec 17, 2008 | 1.690 | 1.830 | 1.690 | 1.820 | 303,254 | +0.07(+4.28%) |
Dec 16, 2008 | 1.792 | 1.792 | 1.727 | 1.746 | 42,840 | -0.11(-6.03%) |
Dec 15, 2008 | 1.858 | 1.858 | 1.858 | 1.858 | 107 | +0.08(+4.74%) |
Dec 12, 2008 | 1.830 | 1.858 | 1.550 | 1.774 | 41,082 | -0.07(-4.04%) |
Dec 11, 2008 | 1.830 | 2.100 | 1.830 | 1.848 | 12,816 | +0.02(+1.02%) |
Dec 10, 2008 | 2.026 | 2.269 | 1.792 | 1.830 | 44,157 | -0.20(-9.68%) |
Dec 09, 2008 | 2.072 | 2.138 | 2.026 | 2.026 | 9,962 | -0.13(-6.06%) |
Dec 08, 2008 | 2.381 | 2.427 | 1.960 | 2.156 | 21,865 | -0.36(-14.44%) |
Dec 05, 2008 | 2.343 | 2.521 | 2.334 | 2.521 | 567 | -0.22(-8.16%) |
Dec 04, 2008 | 2.409 | 2.745 | 2.409 | 2.745 | 768 | +0.39(+16.67%) |
Dec 02, 2008 | 2.353 | 2.353 | 2.353 | 2.353 | 0 | +0.17(+7.69%) |
Dec 01, 2008 | 2.072 | 2.184 | 1.970 | 2.184 | 29,003 | +0.14(+6.85%) |
Nov 28, 2008 | 2.007 | 2.044 | 2.007 | 2.044 | 3,213 | +0.01(+0.46%) |
Nov 26, 2008 | 2.100 | 2.100 | 2.026 | 2.035 | 2,290 | -0.07(-3.54%) |
Nov 25, 2008 | 2.044 | 2.138 | 2.044 | 2.110 | 6,121 | +0.18(+9.18%) |
Nov 24, 2008 | 2.483 | 2.521 | 1.867 | 1.932 | 56,503 | -0.49(-20.38%) |
Nov 21, 2008 | 2.707 | 2.707 | 2.427 | 2.427 | 9,062 | -0.12(-4.76%) |
Nov 20, 2008 | 2.754 | 2.791 | 2.530 | 2.549 | 8,826 | -0.12(-4.55%) |
Nov 19, 2008 | 3.081 | 3.081 | 2.623 | 2.670 | 7,768 | -0.50(-15.88%) |
Nov 18, 2008 | 2.418 | 3.174 | 2.418 | 3.174 | 8,840 | +0.70(+28.30%) |
Nov 17, 2008 | 2.577 | 2.642 | 2.455 | 2.474 | 5,062 | -0.22(-8.30%) |
Nov 14, 2008 | 2.614 | 2.773 | 2.405 | 2.698 | 18,390 | -0.27(-9.12%) |
Nov 13, 2008 | 2.614 | 2.969 | 2.437 | 2.969 | 12,386 | +0.25(+9.28%) |
Nov 12, 2008 | 2.913 | 2.913 | 2.661 | 2.717 | 8,918 | -0.27(-9.06%) |
Nov 11, 2008 | 3.146 | 3.146 | 2.894 | 2.987 | 8,446 | -0.37(-11.11%) |
Nov 10, 2008 | 3.267 | 3.678 | 3.247 | 3.361 | 9,908 | +0.14(+4.35%) |
Nov 07, 2008 | 3.034 | 3.267 | 3.006 | 3.221 | 9,426 | -0.08(-2.54%) |
Nov 06, 2008 | 3.594 | 3.594 | 3.258 | 3.305 | 2,350 | -0.15(-4.32%) |
Nov 05, 2008 | 2.959 | 3.454 | 2.959 | 3.454 | 3,186 | +0.59(+20.52%) |
Nov 04, 2008 | 3.034 | 3.594 | 2.866 | 2.866 | 6,934 | +0.13(+4.78%) |
Nov 03, 2008 | 2.707 | 2.735 | 2.567 | 2.735 | 7,660 | +0.18(+6.93%) |
Oct 31, 2008 | 2.418 | 2.558 | 2.287 | 2.558 | 23,404 | +0.21(+9.16%) |
Oct 30, 2008 | 2.306 | 2.343 | 2.269 | 2.343 | 1,131 | +0.19(+8.66%) |
Oct 29, 2008 | 2.184 | 2.184 | 2.138 | 2.156 | 749 | +0.05(+2.21%) |
Oct 28, 2008 | 2.100 | 2.306 | 2.054 | 2.110 | 8,001 | +0.00(+0.00%) |
Oct 27, 2008 | 2.446 | 2.446 | 2.100 | 2.110 | 15,752 | -0.13(-5.83%) |
Oct 24, 2008 | 2.315 | 2.315 | 2.054 | 2.240 | 71,807 | -0.15(-6.25%) |
Oct 23, 2008 | 2.530 | 2.530 | 2.334 | 2.390 | 7,691 | -0.17(-6.57%) |
Oct 22, 2008 | 2.521 | 2.567 | 2.493 | 2.558 | 13,708 | -0.01(-0.36%) |
Oct 21, 2008 | 2.567 | 2.586 | 2.558 | 2.567 | 12,532 | +0.03(+1.10%) |
Oct 20, 2008 | 2.605 | 2.605 | 2.521 | 2.539 | 62,697 | -0.06(-2.16%) |
Oct 17, 2008 | 2.474 | 2.801 | 2.240 | 2.595 | 41,238 | +0.00(+0.00%) |
Oct 16, 2008 | 2.493 | 2.707 | 2.493 | 2.595 | 428 | -0.21(-7.33%) |
Oct 15, 2008 | 2.754 | 2.801 | 2.567 | 2.801 | 9,698 | -0.01(-0.33%) |
Oct 14, 2008 | 2.941 | 2.941 | 2.801 | 2.810 | 10,001 | -0.13(-4.44%) |
Oct 13, 2008 | 3.062 | 3.062 | 2.941 | 2.941 | 27,333 | +0.06(+1.94%) |
Oct 10, 2008 | 2.875 | 2.894 | 2.194 | 2.885 | 62,106 | +0.04(+1.31%) |
Oct 09, 2008 | 2.894 | 2.941 | 2.847 | 2.847 | 57,094 | -0.05(-1.61%) |
Oct 08, 2008 | 2.950 | 2.969 | 2.894 | 2.894 | 964 | -0.05(-1.59%) |
Oct 07, 2008 | 3.099 | 3.099 | 2.894 | 2.941 | 42,557 | -0.16(-5.12%) |
Oct 06, 2008 | 3.137 | 3.323 | 3.034 | 3.099 | 22,729 | -0.07(-2.35%) |
Oct 03, 2008 | 3.165 | 3.174 | 3.109 | 3.174 | 23,267 | +0.05(+1.49%) |
Oct 02, 2008 | 3.174 | 3.305 | 3.127 | 3.127 | 1,898 | -0.28(-8.22%) |
Oct 01, 2008 | 3.155 | 3.407 | 3.155 | 3.407 | 7,368 | +0.21(+6.41%) |
Sep 30, 2008 | 3.370 | 3.370 | 3.193 | 3.202 | 16,715 | -0.19(-5.51%) |
Sep 29, 2008 | 3.314 | 3.435 | 3.314 | 3.389 | 5,231 | +0.07(+1.97%) |
Sep 26, 2008 | 3.361 | 3.361 | 3.314 | 3.323 | 3,892 | -0.04(-1.11%) |
Sep 25, 2008 | 3.361 | 3.566 | 3.361 | 3.361 | 13,115 | +0.00(+0.00%) |
Sep 24, 2008 | 3.398 | 3.398 | 3.361 | 3.361 | 5,543 | -0.04(-1.10%) |
Sep 23, 2008 | 3.407 | 3.407 | 3.361 | 3.398 | 5,519 | -0.04(-1.09%) |
Sep 22, 2008 | 3.454 | 3.454 | 3.361 | 3.435 | 2,702 | -0.20(-5.40%) |
Sep 19, 2008 | 3.701 | 3.996 | 3.323 | 3.631 | 10,534 | -0.07(-1.77%) |
Sep 18, 2008 | 3.631 | 3.958 | 3.631 | 3.697 | 27,026 | -0.04(-1.00%) |
Sep 17, 2008 | 4.033 | 4.033 | 3.727 | 3.734 | 6,004 | -0.28(-6.98%) |
Sep 16, 2008 | 3.986 | 4.014 | 3.837 | 4.014 | 926 | +0.03(+0.70%) |
Sep 15, 2008 | 3.874 | 3.986 | 3.828 | 3.986 | 1,713 | -0.05(-1.16%) |
Sep 12, 2008 | 4.014 | 4.033 | 3.940 | 4.033 | 10,092 | -0.05(-1.14%) |
Sep 11, 2008 | 4.108 | 4.126 | 4.070 | 4.080 | 3,227 | +0.01(+0.23%) |
Sep 10, 2008 | 3.977 | 4.070 | 3.977 | 4.070 | 3,313 | -0.03(-0.68%) |
Sep 09, 2008 | 4.024 | 4.098 | 3.977 | 4.098 | 11,257 | +0.07(+1.86%) |
Sep 08, 2008 | 4.024 | 4.024 | 4.024 | 4.024 | 107 | +0.00(+0.00%) |
Sep 05, 2008 | 4.024 | 4.024 | 4.024 | 4.024 | 1,071 | +0.00(+0.00%) |
Sep 04, 2008 | 4.033 | 4.033 | 4.024 | 4.024 | 1,355 | -0.07(-1.82%) |
Sep 03, 2008 | 4.070 | 4.098 | 4.070 | 4.098 | 589 | +0.03(+0.69%) |
Aug 29, 2008 | 4.024 | 4.070 | 4.070 | 4.070 | 54,951 | +0.00(+0.00%) |
Aug 28, 2008 | 4.201 | 4.201 | 4.005 | 4.070 | 13,619 | -0.20(-4.60%) |
Aug 27, 2008 | 4.266 | 4.294 | 4.238 | 4.266 | 4,764 | +0.07(+1.56%) |
Aug 26, 2008 | 4.108 | 4.248 | 4.014 | 4.201 | 3,487 | +0.14(+3.45%) |
Aug 25, 2008 | 3.986 | 4.061 | 3.968 | 4.061 | 392 | +0.04(+0.93%) |
Aug 22, 2008 | 4.117 | 4.136 | 3.986 | 4.024 | 22,387 | -0.09(-2.27%) |
Aug 21, 2008 | 4.108 | 4.201 | 4.108 | 4.117 | 642 | -0.07(-1.56%) |
Aug 20, 2008 | 4.117 | 4.182 | 4.117 | 4.182 | 1,922 | +0.07(+1.82%) |
Aug 19, 2008 | 4.117 | 4.164 | 4.108 | 4.108 | 6,119 | -0.07(-1.78%) |
Aug 18, 2008 | 4.182 | 4.187 | 4.182 | 4.182 | 619 | +0.06(+1.36%) |
Aug 15, 2008 | 4.098 | 4.173 | 4.098 | 4.126 | 1,415 | -0.03(-0.73%) |
Aug 14, 2008 | 4.098 | 4.294 | 4.098 | 4.157 | 49,917 | +0.00(+0.06%) |
Aug 13, 2008 | 4.005 | 4.201 | 4.005 | 4.154 | 75,916 | +0.14(+3.49%) |
Aug 12, 2008 | 4.005 | 4.014 | 3.977 | 4.014 | 7,073 | +0.00(+0.00%) |
Aug 11, 2008 | 3.968 | 4.014 | 3.968 | 4.014 | 12,149 | -0.09(-2.27%) |
Aug 08, 2008 | 4.024 | 4.192 | 4.014 | 4.108 | 7,880 | +0.00(+0.00%) |
Aug 07, 2008 | 4.042 | 4.108 | 4.042 | 4.108 | 11,791 | -0.05(-1.12%) |
Aug 06, 2008 | 4.080 | 4.154 | 4.080 | 4.154 | 2,356 | -0.05(-1.11%) |
Aug 05, 2008 | 4.108 | 4.201 | 4.108 | 4.201 | 2,463 | +0.05(+1.12%) |
Aug 04, 2008 | 4.192 | 4.192 | 3.968 | 4.154 | 1,499 | -0.24(-5.52%) |
Aug 01, 2008 | 4.397 | 4.397 | 4.397 | 4.397 | 0 | +0.00(+0.00%) |
Jul 31, 2008 | 4.080 | 4.397 | 3.968 | 4.397 | 1,843 | +0.10(+2.39%) |
Jul 30, 2008 | 4.070 | 4.294 | 3.921 | 4.294 | 5,695 | +0.19(+4.55%) |
Jul 29, 2008 | 4.108 | 4.164 | 4.014 | 4.108 | 6,820 | +0.05(+1.15%) |
Jul 28, 2008 | 4.024 | 4.108 | 3.949 | 4.061 | 8,450 | -0.04(-0.91%) |
Jul 25, 2008 | 4.108 | 4.130 | 4.089 | 4.098 | 11,110 | +0.01(+0.23%) |
Jul 24, 2008 | 4.126 | 4.229 | 4.089 | 4.089 | 964 | -0.04(-0.91%) |
Jul 23, 2008 | 4.126 | 4.178 | 3.977 | 4.126 | 9,640 | -0.03(-0.67%) |
Jul 22, 2008 | 4.248 | 4.248 | 4.126 | 4.154 | 10,694 | -0.05(-1.29%) |
Jul 21, 2008 | 4.136 | 4.208 | 4.136 | 4.208 | 2,531 | -0.06(-1.36%) |
Jul 18, 2008 | 4.332 | 4.332 | 4.201 | 4.266 | 2,249 | -0.10(-2.35%) |
Jul 17, 2008 | 4.238 | 4.369 | 4.229 | 4.369 | 4,553 | +0.04(+0.86%) |
Jul 16, 2008 | 4.126 | 4.332 | 4.126 | 4.332 | 1,074 | +0.21(+4.98%) |
Jul 15, 2008 | 4.145 | 4.164 | 4.126 | 4.126 | 3,213 | -0.11(-2.64%) |
Jul 14, 2008 | 4.276 | 4.276 | 4.136 | 4.238 | 2,330 | -0.12(-2.78%) |
Jul 11, 2008 | 4.154 | 4.388 | 4.154 | 4.360 | 16,288 | +0.04(+0.86%) |
Jul 10, 2008 | 4.313 | 4.360 | 4.126 | 4.322 | 5,931 | -0.15(-3.34%) |
Jul 09, 2008 | 4.154 | 4.472 | 4.154 | 4.472 | 6,499 | +0.16(+3.68%) |
Jul 08, 2008 | 4.294 | 4.350 | 4.238 | 4.313 | 9,668 | -0.01(-0.22%) |
Jul 07, 2008 | 4.261 | 4.378 | 4.261 | 4.322 | 2,528 | +0.03(+0.65%) |
Jul 04, 2008 | 4.397 | 4.397 | 4.192 | 4.294 | 1,521 | +0.00(+0.00%) |
Jul 03, 2008 | 4.397 | 4.397 | 4.192 | 4.294 | 1,521 | -0.02(-0.44%) |
Jul 02, 2008 | 4.294 | 4.313 | 4.294 | 4.313 | 642 | +0.00(+0.00%) |
Jul 01, 2008 | 4.425 | 4.453 | 4.294 | 4.313 | 2,142 | -0.35(-7.41%) |
Jun 30, 2008 | 4.322 | 4.658 | 4.322 | 4.658 | 2,669 | +0.32(+7.31%) |
Jun 27, 2008 | 4.350 | 4.350 | 4.294 | 4.341 | 964 | -0.02(-0.47%) |
Jun 26, 2008 | 4.425 | 4.444 | 4.360 | 4.361 | 2,356 | +0.06(+1.34%) |
Jun 25, 2008 | 4.192 | 4.350 | 4.192 | 4.304 | 4,229 | +0.01(+0.22%) |
Jun 24, 2008 | 4.369 | 4.406 | 4.294 | 4.294 | 4,070 | +0.00(+0.00%) |
Jun 23, 2008 | 4.444 | 4.490 | 4.201 | 4.294 | 11,188 | -0.30(-6.50%) |
Jun 20, 2008 | 4.668 | 4.892 | 4.528 | 4.593 | 6,638 | +0.00(+0.00%) |
Jun 19, 2008 | 4.518 | 4.612 | 4.509 | 4.593 | 7,476 | +0.06(+1.23%) |
Jun 18, 2008 | 4.668 | 4.668 | 4.528 | 4.537 | 5,066 | -0.04(-0.82%) |
Jun 17, 2008 | 4.518 | 4.640 | 4.444 | 4.574 | 5,991 | +0.11(+2.51%) |
Jun 16, 2008 | 4.472 | 4.472 | 4.126 | 4.462 | 8,343 | -0.08(-1.85%) |
Jun 13, 2008 | 4.313 | 4.677 | 4.313 | 4.546 | 8,623 | +0.25(+5.87%) |
Jun 12, 2008 | 4.453 | 4.518 | 4.238 | 4.294 | 7,341 | -0.20(-4.37%) |
Jun 11, 2008 | 4.453 | 4.556 | 4.453 | 4.490 | 1,928 | +0.00(+0.00%) |
Jun 10, 2008 | 4.462 | 4.584 | 4.453 | 4.490 | 2,570 | -0.04(-0.82%) |
Jun 09, 2008 | 4.444 | 4.528 | 4.154 | 4.528 | 22,905 | -0.04(-0.82%) |
Jun 06, 2008 | 4.733 | 4.733 | 4.509 | 4.565 | 3,438 | -0.11(-2.40%) |
Jun 05, 2008 | 4.425 | 4.677 | 4.406 | 4.677 | 2,113 | +0.05(+1.01%) |
Jun 04, 2008 | 4.462 | 4.630 | 4.406 | 4.630 | 15,928 | +0.04(+0.81%) |
Jun 03, 2008 | 4.425 | 4.593 | 4.388 | 4.593 | 11,801 | +0.20(+4.46%) |
Jun 02, 2008 | 4.668 | 4.668 | 4.397 | 4.397 | 9,377 | -0.27(-5.80%) |
May 30, 2008 | 4.537 | 4.668 | 4.434 | 4.668 | 13,847 | +0.07(+1.63%) |
May 29, 2008 | 4.789 | 4.798 | 4.574 | 4.593 | 6,262 | +0.02(+0.41%) |
May 28, 2008 | 4.593 | 4.854 | 4.574 | 4.574 | 20,187 | +0.12(+2.73%) |
May 27, 2008 | 4.481 | 4.481 | 4.341 | 4.453 | 5,710 | -0.02(-0.42%) |
May 26, 2008 | 4.313 | 4.472 | 4.248 | 4.472 | 12,450 | +0.00(+0.00%) |
May 23, 2008 | 4.313 | 4.472 | 4.248 | 4.472 | 12,450 | +0.14(+3.23%) |
May 22, 2008 | 4.388 | 4.425 | 4.210 | 4.332 | 18,976 | -0.10(-2.32%) |
May 21, 2008 | 4.388 | 4.434 | 4.378 | 4.434 | 539 | +0.00(+0.00%) |
May 20, 2008 | 4.434 | 4.481 | 4.406 | 4.434 | 24,287 | -0.02(-0.42%) |
May 19, 2008 | 4.546 | 4.556 | 4.434 | 4.453 | 14,374 | +0.06(+1.27%) |
May 16, 2008 | 4.612 | 4.612 | 4.210 | 4.397 | 6,864 | +0.28(+6.68%) |
May 15, 2008 | 4.210 | 4.210 | 4.061 | 4.122 | 24,504 | -0.19(-4.44%) |
May 14, 2008 | 4.388 | 4.388 | 4.276 | 4.313 | 6,728 | +0.25(+6.21%) |
May 13, 2008 | 4.192 | 4.201 | 4.024 | 4.061 | 8,355 | -0.08(-2.03%) |
May 12, 2008 | 4.350 | 4.397 | 3.968 | 4.145 | 19,647 | -0.08(-1.99%) |
May 09, 2008 | 4.210 | 4.229 | 4.061 | 4.229 | 6,105 | -0.16(-3.62%) |
May 08, 2008 | 4.528 | 4.528 | 4.201 | 4.388 | 29,641 | -0.16(-3.49%) |
May 07, 2008 | 4.276 | 4.556 | 4.276 | 4.546 | 11,844 | +0.41(+9.93%) |
May 06, 2008 | 4.108 | 4.257 | 4.098 | 4.136 | 17,024 | +0.06(+1.37%) |
May 05, 2008 | 4.014 | 4.108 | 4.014 | 4.080 | 11,439 | +0.01(+0.23%) |
May 02, 2008 | 3.958 | 4.073 | 3.958 | 4.070 | 5,129 | +0.10(+2.59%) |
May 01, 2008 | 3.930 | 3.996 | 3.921 | 3.968 | 5,696 | +0.02(+0.47%) |
Apr 30, 2008 | 4.024 | 4.061 | 3.949 | 3.949 | 1,928 | -0.01(-0.24%) |
Apr 29, 2008 | 3.921 | 4.024 | 3.921 | 3.958 | 1,606 | +0.04(+0.95%) |
Apr 28, 2008 | 3.912 | 3.977 | 3.846 | 3.921 | 4,498 | +0.06(+1.45%) |
Apr 25, 2008 | 3.958 | 4.014 | 3.846 | 3.865 | 13,174 | -0.02(-0.48%) |
Apr 24, 2008 | 3.968 | 4.052 | 3.846 | 3.884 | 36,099 | -0.04(-0.95%) |
Apr 23, 2008 | 3.977 | 3.977 | 3.828 | 3.921 | 178,932 | -0.07(-1.87%) |
Apr 22, 2008 | 4.192 | 4.192 | 3.996 | 3.996 | 22,671 | -0.13(-3.17%) |
Apr 21, 2008 | 4.108 | 4.173 | 4.052 | 4.126 | 12,057 | +0.05(+1.14%) |
Apr 18, 2008 | 4.238 | 4.248 | 4.080 | 4.080 | 6,877 | +0.02(+0.46%) |
Apr 17, 2008 | 4.117 | 4.164 | 4.061 | 4.061 | 7,311 | -0.02(-0.46%) |
Apr 16, 2008 | 4.117 | 4.173 | 4.061 | 4.080 | 19,436 | -0.06(-1.35%) |
Apr 15, 2008 | 4.220 | 4.416 | 4.136 | 4.136 | 35,404 | -0.08(-1.99%) |
Apr 14, 2008 | 4.210 | 4.313 | 4.210 | 4.220 | 35,958 | -0.07(-1.53%) |
Apr 11, 2008 | 4.313 | 4.313 | 4.269 | 4.285 | 4,449 | -0.03(-0.65%) |
Apr 10, 2008 | 4.388 | 4.565 | 4.276 | 4.313 | 42,030 | -0.01(-0.22%) |
Apr 09, 2008 | 4.332 | 4.434 | 4.304 | 4.322 | 62,599 | -0.01(-0.22%) |
Apr 08, 2008 | 4.434 | 4.434 | 4.294 | 4.332 | 30,397 | -0.10(-2.32%) |
Apr 07, 2008 | 4.537 | 4.556 | 4.434 | 4.434 | 37,508 | -0.24(-5.19%) |
Apr 04, 2008 | 4.709 | 4.752 | 4.668 | 4.677 | 6,748 | +0.19(+4.16%) |
Apr 03, 2008 | 4.761 | 4.761 | 4.490 | 4.490 | 44,316 | -0.45(-9.07%) |
Apr 02, 2008 | 4.882 | 4.938 | 4.882 | 4.938 | 641 | -0.07(-1.31%) |
Apr 01, 2008 | 4.994 | 5.004 | 4.957 | 5.004 | 3,883 | +0.12(+2.49%) |
Mar 31, 2008 | 4.882 | 4.948 | 4.817 | 4.882 | 6,284 | -0.17(-3.33%) |
Mar 28, 2008 | 4.826 | 5.050 | 4.686 | 5.050 | 10,596 | +0.35(+7.55%) |
Mar 27, 2008 | 4.621 | 4.696 | 4.621 | 4.696 | 749 | +0.01(+0.20%) |
Mar 26, 2008 | 4.621 | 4.686 | 4.444 | 4.686 | 5,354 | -0.18(-3.65%) |
Mar 25, 2008 | 4.612 | 4.901 | 4.612 | 4.864 | 6,748 | +0.33(+7.20%) |
Mar 24, 2008 | 4.612 | 4.658 | 4.434 | 4.537 | 27,593 | -0.13(-2.80%) |
Mar 21, 2008 | 4.593 | 4.668 | 4.593 | 4.668 | 5,566 | +0.00(+0.00%) |
Mar 20, 2008 | 4.593 | 4.668 | 4.593 | 4.668 | 5,566 | +0.13(+2.88%) |
Mar 19, 2008 | 4.546 | 4.556 | 4.434 | 4.537 | 4,177 | +0.17(+3.85%) |
Mar 18, 2008 | 4.518 | 4.518 | 4.369 | 4.369 | 5,870 | -0.12(-2.70%) |
Mar 17, 2008 | 4.537 | 4.537 | 4.350 | 4.490 | 18,340 | +0.03(+0.63%) |
Mar 14, 2008 | 4.509 | 4.518 | 4.434 | 4.462 | 26,217 | +0.04(+0.84%) |
Mar 13, 2008 | 4.509 | 4.509 | 4.416 | 4.425 | 22,494 | -0.15(-3.27%) |
Mar 12, 2008 | 4.630 | 4.668 | 4.556 | 4.574 | 24,169 | -0.07(-1.61%) |
Mar 11, 2008 | 4.714 | 5.200 | 4.528 | 4.649 | 18,338 | +0.06(+1.22%) |
Mar 10, 2008 | 4.789 | 4.789 | 4.593 | 4.593 | 29,136 | -0.14(-2.96%) |
Mar 07, 2008 | 5.200 | 5.265 | 4.640 | 4.733 | 27,020 | -0.41(-7.99%) |
Mar 06, 2008 | 5.368 | 5.368 | 4.976 | 5.144 | 19,943 | +0.01(+0.18%) |
Mar 05, 2008 | 5.480 | 5.536 | 5.134 | 5.134 | 37,479 | -0.47(-8.33%) |
Mar 04, 2008 | 5.573 | 5.713 | 5.508 | 5.601 | 9,319 | +0.15(+2.74%) |
Mar 03, 2008 | 5.461 | 5.723 | 5.452 | 5.452 | 14,025 | -0.09(-1.68%) |
Feb 29, 2008 | 5.667 | 5.704 | 5.536 | 5.545 | 33,523 | -0.19(-3.26%) |
Feb 28, 2008 | 5.695 | 5.760 | 5.629 | 5.732 | 20,399 | +0.11(+1.99%) |
Feb 27, 2008 | 5.620 | 5.695 | 5.517 | 5.620 | 14,699 | +0.10(+1.86%) |
Feb 26, 2008 | 5.396 | 5.648 | 5.396 | 5.517 | 9,104 | -0.02(-0.34%) |
Feb 25, 2008 | 5.424 | 5.657 | 5.396 | 5.536 | 16,027 | +0.06(+1.02%) |
Feb 22, 2008 | 5.592 | 5.741 | 5.461 | 5.480 | 26,292 | +0.02(+0.34%) |
Feb 21, 2008 | 5.499 | 5.676 | 5.396 | 5.461 | 30,814 | -0.04(-0.68%) |
Feb 20, 2008 | 5.499 | 5.545 | 5.461 | 5.499 | 8,213 | -0.14(-2.48%) |
Feb 19, 2008 | 5.676 | 5.788 | 5.629 | 5.639 | 35,987 | -0.09(-1.63%) |
Feb 18, 2008 | 5.835 | 5.835 | 5.433 | 5.732 | 10,510 | +0.00(+0.00%) |
Feb 15, 2008 | 5.835 | 5.835 | 5.433 | 5.732 | 10,510 | -0.12(-2.07%) |
Feb 14, 2008 | 5.741 | 6.245 | 5.620 | 5.853 | 53,920 | +0.11(+1.95%) |
Feb 13, 2008 | 5.695 | 5.807 | 5.601 | 5.741 | 24,982 | +0.09(+1.65%) |
Feb 12, 2008 | 5.919 | 5.919 | 5.611 | 5.648 | 26,399 | -0.09(-1.63%) |
Feb 11, 2008 | 5.928 | 5.965 | 5.648 | 5.741 | 56,413 | -0.02(-0.32%) |
Feb 08, 2008 | 5.657 | 5.807 | 5.657 | 5.760 | 33,156 | +0.15(+2.66%) |
Feb 07, 2008 | 5.601 | 5.639 | 5.564 | 5.611 | 12,061 | +0.10(+1.86%) |
Feb 06, 2008 | 5.536 | 5.592 | 5.433 | 5.508 | 50,326 | +0.00(+0.00%) |
Feb 05, 2008 | 5.611 | 5.639 | 5.424 | 5.508 | 17,899 | -0.09(-1.67%) |
Feb 04, 2008 | 5.863 | 5.863 | 5.601 | 5.601 | 38,923 | -0.04(-0.66%) |