Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.836 | 3.127 | 2.786 | 3.067 | 18,238,508 | +0.27(+9.73%) |
Apr 29, 2009 | 2.732 | 2.829 | 2.674 | 2.795 | 11,316,065 | +0.12(+4.53%) |
Apr 28, 2009 | 2.421 | 2.831 | 2.349 | 2.674 | 18,833,140 | +0.11(+4.36%) |
Apr 27, 2009 | 2.553 | 2.618 | 2.506 | 2.562 | 10,832,258 | -0.08(-2.90%) |
Apr 24, 2009 | 2.596 | 2.732 | 2.562 | 2.639 | 9,373,666 | +0.08(+3.13%) |
Apr 23, 2009 | 2.540 | 2.639 | 2.512 | 2.559 | 7,840,662 | +0.02(+0.73%) |
Apr 22, 2009 | 2.391 | 2.609 | 2.391 | 2.540 | 10,271,994 | +0.10(+4.28%) |
Apr 21, 2009 | 2.199 | 2.469 | 2.199 | 2.436 | 8,981,393 | +0.18(+7.93%) |
Apr 20, 2009 | 2.333 | 2.369 | 2.208 | 2.257 | 5,518,154 | -0.12(-5.09%) |
Apr 17, 2009 | 2.367 | 2.462 | 2.342 | 2.378 | 8,429,742 | +0.02(+0.95%) |
Apr 16, 2009 | 2.309 | 2.389 | 2.292 | 2.356 | 13,537,422 | +0.06(+2.51%) |
Apr 15, 2009 | 2.374 | 2.421 | 2.247 | 2.298 | 8,770,269 | -0.08(-3.45%) |
Apr 14, 2009 | 2.406 | 2.488 | 2.294 | 2.380 | 4,412,942 | -0.07(-2.82%) |
Apr 13, 2009 | 2.363 | 2.460 | 2.277 | 2.449 | 4,715,209 | +0.07(+2.74%) |
Apr 09, 2009 | 2.087 | 2.415 | 2.057 | 2.383 | 8,703,343 | +0.33(+16.17%) |
Apr 08, 2009 | 2.044 | 2.100 | 2.007 | 2.052 | 4,281,086 | +0.03(+1.29%) |
Apr 07, 2009 | 2.082 | 2.106 | 2.005 | 2.026 | 4,060,340 | -0.10(-4.48%) |
Apr 06, 2009 | 2.139 | 2.167 | 2.022 | 2.121 | 5,526,960 | -0.05(-2.15%) |
Apr 03, 2009 | 2.104 | 2.167 | 2.083 | 2.167 | 8,267,884 | +0.09(+4.21%) |
Apr 02, 2009 | 1.964 | 2.180 | 1.964 | 2.080 | 7,257,968 | +0.15(+7.62%) |
Apr 01, 2009 | 1.748 | 1.947 | 1.742 | 1.933 | 7,299,034 | +0.15(+8.36%) |
Mar 31, 2009 | 1.864 | 1.891 | 1.782 | 1.783 | 8,812,490 | -0.04(-2.35%) |
Mar 30, 2009 | 1.802 | 1.929 | 1.782 | 1.826 | 5,430,097 | -0.18(-9.01%) |
Mar 26, 2009 | 1.862 | 2.028 | 1.839 | 2.007 | 5,451,684 | +0.15(+7.81%) |
Mar 25, 2009 | 1.817 | 1.983 | 1.789 | 1.862 | 5,770,823 | +0.07(+3.74%) |
Mar 24, 2009 | 1.804 | 1.886 | 1.772 | 1.795 | 4,709,182 | -0.04(-2.43%) |
Mar 23, 2009 | 1.694 | 1.839 | 1.687 | 1.839 | 5,475,467 | +0.16(+9.42%) |
Mar 20, 2009 | 1.737 | 1.737 | 1.625 | 1.681 | 7,125,822 | -0.05(-3.17%) |
Mar 19, 2009 | 1.789 | 1.804 | 1.703 | 1.736 | 7,106,456 | -0.03(-1.64%) |
Mar 18, 2009 | 1.649 | 1.778 | 1.640 | 1.765 | 9,540,814 | +0.11(+6.88%) |
Mar 17, 2009 | 1.672 | 1.672 | 1.605 | 1.651 | 6,870,664 | -0.03(-1.56%) |
Mar 16, 2009 | 1.709 | 1.759 | 1.647 | 1.677 | 9,251,705 | -0.01(-0.55%) |
Mar 13, 2009 | 1.562 | 1.711 | 1.528 | 1.687 | 0 | +0.13(+8.64%) |
Mar 12, 2009 | 1.213 | 1.631 | 1.213 | 1.552 | 24,367,190 | +0.36(+29.95%) |
Mar 11, 2009 | 1.265 | 1.329 | 1.150 | 1.195 | 15,287,651 | -0.07(-5.73%) |
Mar 10, 2009 | 1.172 | 1.293 | 1.165 | 1.267 | 11,914,896 | +0.12(+10.75%) |
Mar 09, 2009 | 1.114 | 1.180 | 1.107 | 1.144 | 6,330,829 | +0.00(+0.00%) |
Mar 06, 2009 | 1.146 | 1.174 | 1.103 | 1.144 | 0 | -0.01(-0.97%) |
Mar 05, 2009 | 1.198 | 1.217 | 1.133 | 1.155 | 9,230,606 | -0.07(-5.34%) |
Mar 04, 2009 | 1.142 | 1.265 | 1.122 | 1.221 | 12,304,834 | +0.03(+2.83%) |
Mar 02, 2009 | 1.271 | 1.304 | 1.176 | 1.187 | 12,470,904 | -0.12(-9.00%) |
Feb 27, 2009 | 1.250 | 1.351 | 1.209 | 1.304 | 0 | +0.03(+2.19%) |
Feb 26, 2009 | 1.094 | 1.301 | 1.085 | 1.277 | 15,672,196 | +0.20(+18.51%) |
Feb 25, 2009 | 1.098 | 1.148 | 1.021 | 1.077 | 14,472,894 | -0.04(-3.67%) |
Feb 24, 2009 | 1.215 | 1.215 | 0.9579 | 1.118 | 25,651,132 | -0.09(-7.26%) |
Feb 23, 2009 | 1.219 | 1.263 | 1.185 | 1.206 | 8,963,213 | -0.03(-2.71%) |
Feb 20, 2009 | 1.286 | 1.299 | 1.176 | 1.239 | 5,120,923 | -0.07(-5.67%) |
Feb 19, 2009 | 1.312 | 1.362 | 1.301 | 1.314 | 5,107,014 | +0.02(+1.29%) |
Feb 18, 2009 | 1.373 | 1.373 | 1.280 | 1.297 | 4,623,781 | -0.07(-4.92%) |
Feb 17, 2009 | 1.366 | 1.394 | 1.349 | 1.364 | 7,179,564 | -0.05(-3.68%) |
Feb 13, 2009 | 1.401 | 1.495 | 1.388 | 1.416 | 9,199,842 | +0.02(+1.47%) |
Feb 12, 2009 | 1.441 | 1.476 | 1.370 | 1.396 | 13,328,648 | -0.11(-7.19%) |
Feb 11, 2009 | 1.485 | 1.541 | 1.480 | 1.504 | 5,241,242 | +0.02(+1.38%) |
Feb 10, 2009 | 1.534 | 1.575 | 1.461 | 1.483 | 7,632,983 | -0.07(-4.33%) |
Feb 09, 2009 | 1.606 | 1.606 | 1.521 | 1.550 | 5,734,092 | -0.05(-3.26%) |
Feb 06, 2009 | 1.519 | 1.636 | 1.502 | 1.603 | 15,093,258 | +0.10(+6.83%) |
Feb 05, 2009 | 1.545 | 1.588 | 1.459 | 1.500 | 12,728,976 | -0.07(-4.17%) |
Feb 04, 2009 | 1.632 | 1.644 | 1.528 | 1.565 | 6,478,617 | -0.06(-3.78%) |
Feb 03, 2009 | 1.625 | 1.653 | 1.593 | 1.627 | 7,369,041 | +0.01(+0.58%) |
Feb 02, 2009 | 1.638 | 1.683 | 1.569 | 1.618 | 9,281,916 | -0.06(-3.45%) |
Jan 30, 2009 | 1.806 | 1.828 | 1.621 | 1.675 | 0 | -0.15(-7.98%) |
Jan 29, 2009 | 1.981 | 1.994 | 1.735 | 1.821 | 17,507,724 | -0.00(-0.10%) |
Jan 28, 2009 | 1.750 | 1.895 | 1.726 | 1.823 | 7,854,136 | +0.10(+5.73%) |
Jan 27, 2009 | 1.752 | 1.800 | 1.707 | 1.724 | 3,570,431 | -0.03(-1.60%) |
Jan 26, 2009 | 1.780 | 1.852 | 1.729 | 1.752 | 6,603,539 | +0.01(+0.43%) |
Jan 23, 2009 | 1.670 | 1.826 | 1.606 | 1.744 | 4,950,963 | +0.04(+2.41%) |
Jan 22, 2009 | 1.746 | 1.783 | 1.627 | 1.703 | 10,164,371 | -0.13(-6.92%) |
Jan 21, 2009 | 1.845 | 1.875 | 1.506 | 1.830 | 25,819,268 | -0.08(-4.01%) |
Jan 20, 2009 | 2.152 | 2.160 | 1.903 | 1.906 | 6,634,003 | -0.24(-11.35%) |
Jan 16, 2009 | 2.128 | 2.186 | 2.074 | 2.151 | 5,588,064 | +0.06(+2.76%) |
Jan 15, 2009 | 2.119 | 2.139 | 1.947 | 2.093 | 10,106,439 | -0.02(-1.06%) |
Jan 14, 2009 | 2.149 | 2.206 | 2.042 | 2.115 | 6,803,191 | -0.14(-6.20%) |
Jan 13, 2009 | 2.398 | 2.398 | 2.206 | 2.255 | 11,847,835 | -0.18(-7.28%) |
Jan 12, 2009 | 2.417 | 2.434 | 2.370 | 2.432 | 10,560,390 | +0.01(+0.23%) |
Jan 09, 2009 | 2.499 | 2.516 | 2.348 | 2.426 | 8,371,015 | -0.10(-4.12%) |
Jan 08, 2009 | 2.473 | 2.546 | 2.376 | 2.531 | 6,220,684 | +0.04(+1.42%) |
Jan 07, 2009 | 2.454 | 2.512 | 2.432 | 2.495 | 6,422,895 | -0.02(-0.74%) |
Jan 06, 2009 | 2.462 | 2.520 | 2.376 | 2.514 | 5,103,757 | +0.08(+3.29%) |
Jan 05, 2009 | 2.436 | 2.473 | 2.359 | 2.434 | 4,288,378 | -0.02(-0.91%) |
Jan 02, 2009 | 2.415 | 2.493 | 2.329 | 2.456 | 0 | +0.08(+3.37%) |
Jan 01, 2009 | 2.257 | 2.432 | 2.257 | 2.376 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.257 | 2.432 | 2.257 | 2.376 | 5,788,241 | +0.11(+5.02%) |
Dec 30, 2008 | 2.259 | 2.380 | 2.173 | 2.262 | 5,015,705 | +0.02(+0.91%) |
Dec 29, 2008 | 2.342 | 2.402 | 2.203 | 2.242 | 2,968,730 | -0.11(-4.68%) |
Dec 26, 2008 | 2.315 | 2.397 | 2.308 | 2.352 | 2,048,149 | +0.04(+1.86%) |
Dec 24, 2008 | 2.290 | 2.352 | 2.246 | 2.309 | 929,660 | +0.03(+1.14%) |
Dec 23, 2008 | 2.342 | 2.382 | 2.236 | 2.283 | 4,529,998 | -0.04(-1.84%) |
Dec 22, 2008 | 2.445 | 2.561 | 2.236 | 2.326 | 4,468,379 | -0.13(-5.38%) |
Dec 19, 2008 | 2.443 | 2.525 | 2.322 | 2.458 | 8,055,461 | +0.02(+0.92%) |
Dec 18, 2008 | 2.372 | 2.542 | 2.309 | 2.436 | 8,418,967 | +0.08(+3.57%) |
Dec 17, 2008 | 2.152 | 2.445 | 2.119 | 2.352 | 8,316,565 | +0.15(+6.95%) |
Dec 16, 2008 | 2.119 | 2.201 | 2.000 | 2.199 | 11,024,278 | +0.11(+5.36%) |
Dec 15, 2008 | 1.914 | 2.132 | 1.910 | 2.087 | 12,600,925 | +0.18(+9.70%) |
Dec 12, 2008 | 1.987 | 2.025 | 1.836 | 1.903 | 18,419,056 | -0.15(-7.27%) |
Dec 11, 2008 | 2.510 | 2.587 | 2.022 | 2.052 | 25,798,882 | -0.64(-23.91%) |
Dec 10, 2008 | 2.698 | 2.741 | 2.618 | 2.697 | 14,069,916 | +0.04(+1.33%) |
Dec 09, 2008 | 2.758 | 2.894 | 2.628 | 2.661 | 7,441,284 | -0.12(-4.48%) |
Dec 08, 2008 | 2.490 | 2.801 | 2.486 | 2.786 | 7,828,556 | +0.35(+14.38%) |
Dec 05, 2008 | 2.283 | 2.456 | 2.182 | 2.436 | 4,421,672 | +0.11(+4.64%) |
Dec 04, 2008 | 2.367 | 2.447 | 2.264 | 2.328 | 5,509,311 | -0.08(-3.40%) |
Dec 03, 2008 | 2.305 | 2.452 | 2.184 | 2.410 | 9,299,571 | +0.13(+5.72%) |
Dec 02, 2008 | 2.329 | 2.385 | 2.186 | 2.279 | 7,208,036 | -0.03(-1.37%) |
Dec 01, 2008 | 2.329 | 2.346 | 2.233 | 2.311 | 10,954,471 | -0.10(-4.02%) |
Nov 28, 2008 | 2.376 | 2.434 | 2.350 | 2.408 | 1,836,870 | +0.02(+0.94%) |
Nov 26, 2008 | 2.063 | 2.419 | 2.050 | 2.385 | 5,583,326 | +0.28(+13.27%) |
Nov 25, 2008 | 2.147 | 2.164 | 2.037 | 2.106 | 5,802,279 | -0.01(-0.35%) |
Nov 24, 2008 | 1.875 | 2.156 | 1.796 | 2.113 | 9,069,918 | +0.25(+13.51%) |
Nov 21, 2008 | 1.713 | 1.862 | 1.591 | 1.862 | 11,478,369 | +0.11(+6.39%) |
Nov 20, 2008 | 2.152 | 2.173 | 1.729 | 1.750 | 9,924,979 | -0.44(-19.95%) |
Nov 19, 2008 | 2.383 | 2.383 | 2.147 | 2.186 | 6,574,396 | -0.24(-9.98%) |
Nov 18, 2008 | 2.523 | 2.600 | 2.326 | 2.428 | 7,897,666 | -0.09(-3.55%) |
Nov 17, 2008 | 2.611 | 2.641 | 2.516 | 2.518 | 3,324,261 | -0.12(-4.59%) |
Nov 14, 2008 | 2.756 | 2.784 | 2.577 | 2.639 | 5,225,713 | -0.15(-5.28%) |
Nov 13, 2008 | 2.575 | 2.814 | 2.479 | 2.786 | 6,425,304 | +0.25(+9.68%) |
Nov 12, 2008 | 2.676 | 2.702 | 2.525 | 2.540 | 4,738,798 | -0.19(-6.84%) |
Nov 11, 2008 | 2.752 | 2.831 | 2.624 | 2.726 | 4,431,954 | -0.07(-2.40%) |
Nov 10, 2008 | 2.985 | 3.103 | 2.758 | 2.793 | 3,712,461 | -0.19(-6.43%) |
Nov 07, 2008 | 2.959 | 3.120 | 2.875 | 2.985 | 3,877,490 | +0.04(+1.52%) |
Nov 06, 2008 | 2.889 | 2.976 | 2.805 | 2.941 | 7,595,066 | +0.04(+1.41%) |
Nov 05, 2008 | 3.004 | 3.116 | 2.889 | 2.900 | 3,883,184 | -0.13(-4.25%) |
Nov 04, 2008 | 3.144 | 3.183 | 3.006 | 3.028 | 5,797,224 | -0.05(-1.63%) |
Nov 03, 2008 | 3.243 | 3.271 | 3.047 | 3.079 | 7,714,231 | -0.18(-5.44%) |
Oct 31, 2008 | 2.853 | 3.474 | 2.853 | 3.256 | 10,530,651 | +0.44(+15.54%) |
Oct 30, 2008 | 2.732 | 3.125 | 2.732 | 2.818 | 13,865,409 | +0.24(+9.49%) |
Oct 29, 2008 | 2.505 | 2.736 | 2.480 | 2.574 | 6,782,193 | +0.10(+4.15%) |
Oct 28, 2008 | 2.294 | 2.471 | 2.175 | 2.471 | 7,205,750 | +0.20(+8.96%) |
Oct 27, 2008 | 2.441 | 2.508 | 2.266 | 2.268 | 6,471,930 | -0.20(-8.08%) |
Oct 24, 2008 | 2.231 | 2.555 | 1.864 | 2.467 | 12,630,395 | +0.09(+3.76%) |
Oct 23, 2008 | 2.639 | 2.639 | 2.329 | 2.378 | 9,550,511 | -0.25(-9.44%) |
Oct 22, 2008 | 2.889 | 2.902 | 2.551 | 2.626 | 6,087,551 | -0.31(-10.71%) |
Oct 21, 2008 | 2.916 | 3.047 | 2.916 | 2.941 | 4,655,543 | -0.02(-0.82%) |
Oct 20, 2008 | 2.941 | 3.043 | 2.889 | 2.965 | 5,826,802 | +0.06(+1.99%) |
Oct 17, 2008 | 2.795 | 2.948 | 2.749 | 2.907 | 7,107,905 | +0.05(+1.83%) |
Oct 16, 2008 | 2.928 | 3.000 | 2.693 | 2.855 | 14,194,404 | -0.08(-2.73%) |
Oct 15, 2008 | 3.105 | 3.140 | 2.849 | 2.935 | 8,832,038 | -0.21(-6.58%) |
Oct 14, 2008 | 3.356 | 3.431 | 3.071 | 3.142 | 8,373,301 | -0.12(-3.66%) |
Oct 13, 2008 | 3.323 | 3.323 | 3.149 | 3.261 | 5,843,630 | +0.10(+3.12%) |
Oct 10, 2008 | 2.877 | 3.378 | 2.799 | 3.162 | 10,902,065 | +0.15(+5.14%) |
Oct 09, 2008 | 3.338 | 3.371 | 2.948 | 3.008 | 6,837,764 | -0.32(-9.68%) |
Oct 08, 2008 | 3.308 | 3.664 | 3.306 | 3.330 | 9,783,840 | -0.13(-3.87%) |
Oct 07, 2008 | 3.541 | 3.669 | 3.459 | 3.464 | 9,449,580 | -0.02(-0.69%) |
Oct 06, 2008 | 3.448 | 3.533 | 3.190 | 3.489 | 10,220,646 | -0.04(-1.06%) |
Oct 03, 2008 | 3.798 | 3.798 | 3.433 | 3.526 | 8,320,236 | -0.23(-6.24%) |
Oct 02, 2008 | 3.979 | 4.020 | 3.690 | 3.761 | 6,195,265 | -0.23(-5.70%) |
Oct 01, 2008 | 4.007 | 4.094 | 3.897 | 3.988 | 6,195,415 | -0.07(-1.61%) |
Sep 30, 2008 | 4.133 | 4.230 | 3.940 | 4.053 | 6,253,096 | +0.06(+1.45%) |
Sep 29, 2008 | 4.230 | 4.243 | 3.874 | 3.995 | 6,454,362 | -0.29(-6.74%) |
Sep 26, 2008 | 4.307 | 4.376 | 4.256 | 4.284 | 0 | -0.08(-1.92%) |
Sep 25, 2008 | 4.353 | 4.474 | 4.309 | 4.368 | 7,717,113 | +0.03(+0.73%) |
Sep 24, 2008 | 4.439 | 4.504 | 4.318 | 4.336 | 7,055,773 | -0.10(-2.35%) |
Sep 23, 2008 | 4.445 | 4.502 | 4.329 | 4.441 | 6,377,047 | -0.04(-0.79%) |
Sep 22, 2008 | 4.789 | 4.819 | 4.437 | 4.476 | 3,971,928 | -0.37(-7.54%) |
Sep 19, 2008 | 4.799 | 5.181 | 4.728 | 4.841 | 0 | +0.24(+5.31%) |
Sep 18, 2008 | 4.426 | 4.700 | 4.284 | 4.597 | 15,055,234 | +0.22(+5.02%) |
Sep 17, 2008 | 4.487 | 4.536 | 4.294 | 4.377 | 4,836,273 | -0.18(-3.85%) |
Sep 16, 2008 | 4.316 | 4.560 | 4.286 | 4.553 | 6,658,274 | +0.18(+4.00%) |
Sep 15, 2008 | 4.355 | 4.528 | 4.264 | 4.377 | 7,068,925 | -0.11(-2.45%) |
Sep 12, 2008 | 4.379 | 4.487 | 4.288 | 4.487 | 8,851,372 | +0.05(+1.22%) |
Sep 11, 2008 | 4.417 | 4.525 | 4.299 | 4.433 | 8,026,232 | -0.04(-0.87%) |
Sep 10, 2008 | 4.622 | 4.622 | 4.316 | 4.473 | 9,786,544 | -0.14(-3.07%) |
Sep 09, 2008 | 4.836 | 4.836 | 4.612 | 4.614 | 7,376,043 | -0.12(-2.48%) |
Sep 08, 2008 | 4.752 | 4.868 | 4.620 | 4.732 | 10,347,103 | +0.09(+1.93%) |
Sep 05, 2008 | 4.465 | 4.719 | 4.443 | 4.642 | 0 | +0.12(+2.64%) |
Sep 04, 2008 | 4.415 | 4.569 | 4.379 | 4.523 | 6,872,435 | +0.09(+1.93%) |
Sep 03, 2008 | 4.499 | 4.532 | 4.361 | 4.437 | 8,105,871 | -0.10(-2.14%) |
Sep 02, 2008 | 4.445 | 4.748 | 4.445 | 4.534 | 8,163,830 | +0.09(+2.06%) |
Aug 29, 2008 | 4.392 | 4.562 | 4.331 | 4.443 | 7,403,180 | +0.04(+0.97%) |
Aug 28, 2008 | 4.241 | 4.404 | 4.186 | 4.400 | 6,365,902 | +0.14(+3.33%) |
Aug 27, 2008 | 4.258 | 4.366 | 4.206 | 4.258 | 7,083,854 | +0.00(+0.00%) |
Aug 26, 2008 | 4.301 | 4.305 | 4.176 | 4.258 | 9,196,450 | -0.05(-1.08%) |
Aug 25, 2008 | 4.307 | 4.323 | 4.243 | 4.305 | 7,507,346 | -0.04(-0.94%) |
Aug 22, 2008 | 4.320 | 4.450 | 4.295 | 4.346 | 3,780,546 | +0.05(+1.22%) |
Aug 21, 2008 | 4.368 | 4.368 | 4.228 | 4.294 | 6,335,465 | -0.08(-1.83%) |
Aug 20, 2008 | 4.359 | 4.432 | 4.254 | 4.374 | 11,302,865 | +0.02(+0.38%) |
Aug 19, 2008 | 4.506 | 4.506 | 4.333 | 4.357 | 10,876,695 | -0.18(-4.06%) |
Aug 18, 2008 | 4.562 | 4.631 | 4.474 | 4.541 | 11,006,844 | +0.02(+0.45%) |
Aug 15, 2008 | 4.601 | 4.655 | 4.512 | 4.521 | 0 | -0.05(-1.02%) |
Aug 14, 2008 | 4.402 | 4.568 | 4.385 | 4.568 | 9,191,315 | +0.13(+2.98%) |
Aug 13, 2008 | 4.474 | 4.508 | 4.269 | 4.435 | 13,827,487 | -0.08(-1.86%) |
Aug 12, 2008 | 4.771 | 4.771 | 4.500 | 4.519 | 14,137,406 | -0.26(-5.38%) |
Aug 11, 2008 | 4.622 | 4.920 | 4.527 | 4.776 | 7,730,834 | +0.15(+3.35%) |
Aug 08, 2008 | 4.448 | 4.655 | 4.417 | 4.622 | 8,085,013 | +0.18(+4.07%) |
Aug 07, 2008 | 4.566 | 4.637 | 4.370 | 4.441 | 12,578,017 | -0.16(-3.48%) |
Aug 06, 2008 | 4.694 | 4.694 | 4.445 | 4.601 | 13,152,893 | -0.11(-2.33%) |
Aug 05, 2008 | 4.245 | 4.730 | 4.245 | 4.711 | 18,638,030 | +0.52(+12.46%) |
Aug 04, 2008 | 4.169 | 4.241 | 4.148 | 4.189 | 21,652,060 | +0.03(+0.72%) |
Aug 01, 2008 | 3.986 | 4.210 | 3.984 | 4.159 | 21,397,730 | +0.16(+4.10%) |
Jul 31, 2008 | 4.193 | 4.193 | 3.986 | 3.995 | 18,650,630 | -0.15(-3.51%) |
Jul 30, 2008 | 4.331 | 4.519 | 4.105 | 4.141 | 56,190,632 | -0.94(-18.49%) |
Jul 29, 2008 | 4.953 | 5.130 | 4.931 | 5.080 | 10,561,425 | +0.13(+2.64%) |
Jul 28, 2008 | 4.909 | 4.994 | 4.892 | 4.950 | 9,275,209 | +0.04(+0.80%) |
Jul 25, 2008 | 4.743 | 5.000 | 4.698 | 4.910 | 8,076,920 | +0.16(+3.37%) |
Jul 24, 2008 | 5.030 | 5.032 | 4.750 | 4.750 | 7,388,240 | -0.27(-5.42%) |
Jul 23, 2008 | 5.005 | 5.224 | 4.966 | 5.022 | 7,121,250 | +0.03(+0.60%) |
Jul 22, 2008 | 4.812 | 5.002 | 4.771 | 4.992 | 6,509,842 | +0.15(+3.12%) |
Jul 21, 2008 | 4.868 | 4.892 | 4.771 | 4.841 | 4,696,948 | +0.01(+0.15%) |
Jul 18, 2008 | 4.862 | 4.888 | 4.674 | 4.834 | 7,675,150 | -0.02(-0.42%) |
Jul 17, 2008 | 4.737 | 4.858 | 4.620 | 4.855 | 11,102,302 | +0.17(+3.58%) |
Jul 16, 2008 | 4.424 | 4.705 | 4.331 | 4.687 | 11,503,697 | +0.29(+6.48%) |
Jul 15, 2008 | 4.279 | 4.497 | 4.158 | 4.402 | 13,735,034 | +0.09(+2.16%) |
Jul 14, 2008 | 4.428 | 4.525 | 4.290 | 4.309 | 9,887,105 | -0.10(-2.16%) |
Jul 11, 2008 | 4.389 | 4.435 | 4.161 | 4.404 | 20,395,604 | -0.07(-1.50%) |
Jul 10, 2008 | 4.797 | 4.920 | 4.391 | 4.471 | 22,518,440 | -0.32(-6.73%) |
Jul 09, 2008 | 5.015 | 5.056 | 4.780 | 4.793 | 9,176,440 | -0.22(-4.42%) |
Jul 08, 2008 | 5.087 | 5.106 | 4.959 | 5.015 | 12,825,652 | -0.07(-1.32%) |
Jul 07, 2008 | 5.210 | 5.263 | 4.912 | 5.082 | 12,131,917 | -0.11(-2.12%) |
Jul 04, 2008 | 5.272 | 5.325 | 5.165 | 5.192 | 7,289,118 | +0.00(+0.00%) |
Jul 03, 2008 | 5.272 | 5.325 | 5.165 | 5.192 | 7,289,118 | -0.06(-1.10%) |
Jul 02, 2008 | 5.151 | 5.345 | 5.130 | 5.250 | 11,831,233 | +0.12(+2.25%) |
Jul 01, 2008 | 5.017 | 5.169 | 4.966 | 5.134 | 13,335,646 | +0.08(+1.51%) |
Jun 30, 2008 | 5.158 | 5.404 | 5.039 | 5.058 | 9,044,284 | -0.11(-2.20%) |
Jun 27, 2008 | 5.201 | 5.237 | 5.140 | 5.171 | 12,637,725 | -0.05(-0.89%) |
Jun 26, 2008 | 5.237 | 5.274 | 5.155 | 5.218 | 10,330,967 | -0.08(-1.55%) |
Jun 25, 2008 | 5.285 | 5.453 | 5.259 | 5.300 | 12,188,534 | +0.01(+0.28%) |
Jun 24, 2008 | 5.207 | 5.402 | 5.115 | 5.285 | 10,770,075 | +0.10(+1.90%) |
Jun 23, 2008 | 5.360 | 5.404 | 5.162 | 5.186 | 15,515,318 | -0.16(-2.96%) |
Jun 20, 2008 | 5.376 | 5.475 | 5.259 | 5.345 | 20,776,678 | -0.07(-1.24%) |
Jun 19, 2008 | 6.006 | 6.006 | 5.324 | 5.412 | 36,685,776 | -0.60(-10.01%) |
Jun 18, 2008 | 6.122 | 6.215 | 5.980 | 6.014 | 8,291,323 | -0.13(-2.09%) |
Jun 17, 2008 | 6.099 | 6.193 | 6.098 | 6.142 | 5,273,390 | +0.05(+0.86%) |
Jun 16, 2008 | 5.954 | 6.120 | 5.934 | 6.090 | 6,007,553 | +0.13(+2.16%) |
Jun 13, 2008 | 6.016 | 6.053 | 5.954 | 5.962 | 6,194,154 | -0.02(-0.37%) |
Jun 12, 2008 | 6.019 | 6.159 | 5.952 | 5.984 | 4,450,381 | +0.03(+0.53%) |
Jun 11, 2008 | 6.258 | 6.258 | 5.948 | 5.952 | 6,246,640 | -0.29(-4.57%) |
Jun 10, 2008 | 6.193 | 6.319 | 6.058 | 6.237 | 10,961,758 | +0.10(+1.58%) |
Jun 09, 2008 | 5.894 | 6.258 | 5.865 | 6.140 | 10,746,980 | +0.24(+4.14%) |
Jun 06, 2008 | 6.036 | 6.090 | 5.885 | 5.896 | 6,488,469 | -0.20(-3.24%) |
Jun 05, 2008 | 6.032 | 6.174 | 6.019 | 6.094 | 5,420,250 | +0.07(+1.24%) |
Jun 04, 2008 | 5.824 | 6.047 | 5.796 | 6.019 | 8,078,772 | +0.16(+2.67%) |
Jun 03, 2008 | 6.012 | 6.027 | 5.841 | 5.863 | 7,727,405 | -0.14(-2.39%) |
Jun 02, 2008 | 6.168 | 6.252 | 5.963 | 6.006 | 7,707,915 | -0.14(-2.33%) |
May 30, 2008 | 6.194 | 6.194 | 6.060 | 6.150 | 15,630,641 | -0.04(-0.72%) |
May 29, 2008 | 6.153 | 6.217 | 6.066 | 6.194 | 6,834,169 | -0.01(-0.24%) |
May 28, 2008 | 6.122 | 6.250 | 6.064 | 6.209 | 6,385,450 | +0.09(+1.43%) |
May 27, 2008 | 6.176 | 6.250 | 6.080 | 6.122 | 7,501,170 | -0.05(-0.79%) |
May 26, 2008 | 6.239 | 6.321 | 6.166 | 6.170 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.239 | 6.321 | 6.166 | 6.170 | 6,889,531 | -0.16(-2.53%) |
May 22, 2008 | 6.399 | 6.506 | 6.250 | 6.330 | 10,005,927 | -0.09(-1.36%) |
May 21, 2008 | 6.578 | 6.713 | 6.394 | 6.418 | 5,679,771 | -0.16(-2.46%) |
May 20, 2008 | 6.604 | 6.668 | 6.522 | 6.580 | 4,649,039 | -0.04(-0.54%) |
May 19, 2008 | 6.735 | 6.768 | 6.571 | 6.616 | 7,690,744 | -0.13(-1.93%) |
May 16, 2008 | 6.996 | 7.026 | 6.688 | 6.746 | 5,796,505 | -0.24(-3.47%) |
May 15, 2008 | 6.677 | 7.031 | 6.677 | 6.988 | 6,128,081 | +0.30(+4.54%) |
May 14, 2008 | 6.681 | 6.817 | 6.645 | 6.685 | 5,772,921 | +0.05(+0.82%) |
May 13, 2008 | 6.573 | 6.737 | 6.563 | 6.631 | 9,244,262 | +0.07(+1.08%) |
May 12, 2008 | 6.619 | 6.651 | 6.455 | 6.560 | 7,074,662 | -0.07(-0.98%) |
May 09, 2008 | 6.377 | 6.625 | 6.361 | 6.625 | 3,760,515 | +0.23(+3.67%) |
May 08, 2008 | 6.444 | 6.493 | 6.282 | 6.390 | 9,447,514 | -0.02(-0.29%) |
May 07, 2008 | 6.426 | 6.593 | 6.338 | 6.409 | 10,167,639 | -0.02(-0.32%) |
May 06, 2008 | 6.401 | 6.459 | 6.263 | 6.429 | 8,398,871 | +0.01(+0.12%) |
May 05, 2008 | 6.534 | 6.567 | 6.398 | 6.422 | 9,355,024 | -0.14(-2.10%) |
May 02, 2008 | 6.681 | 6.752 | 6.493 | 6.560 | 10,342,419 | -0.09(-1.37%) |