Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.329 | 4.437 | 4.235 | 4.250 | 8,976,080 | +0.01(+0.17%) |
Apr 29, 2009 | 4.091 | 4.257 | 4.048 | 4.242 | 7,955,529 | +0.19(+4.63%) |
Apr 28, 2009 | 3.975 | 4.127 | 3.975 | 4.055 | 3,735,617 | +0.02(+0.54%) |
Apr 27, 2009 | 4.048 | 4.127 | 3.932 | 4.033 | 7,746,638 | -0.09(-2.27%) |
Apr 24, 2009 | 4.084 | 4.177 | 4.040 | 4.127 | 9,780,991 | -0.01(-0.17%) |
Apr 23, 2009 | 4.055 | 4.213 | 4.019 | 4.134 | 6,647,024 | +0.08(+1.96%) |
Apr 22, 2009 | 4.170 | 4.278 | 4.048 | 4.055 | 8,921,783 | -0.17(-3.93%) |
Apr 21, 2009 | 3.968 | 4.250 | 3.918 | 4.221 | 12,330,545 | +0.24(+5.98%) |
Apr 20, 2009 | 4.213 | 4.221 | 3.968 | 3.983 | 9,640,952 | -0.25(-5.80%) |
Apr 17, 2009 | 4.257 | 4.379 | 4.185 | 4.228 | 8,511,311 | -0.04(-0.85%) |
Apr 16, 2009 | 4.264 | 4.372 | 4.120 | 4.264 | 8,662,525 | +0.01(+0.17%) |
Apr 15, 2009 | 3.983 | 4.264 | 3.954 | 4.257 | 9,250,840 | +0.25(+6.31%) |
Apr 14, 2009 | 4.264 | 4.264 | 3.968 | 4.004 | 11,523,212 | -0.23(-5.45%) |
Apr 13, 2009 | 4.343 | 4.387 | 4.149 | 4.235 | 6,952,744 | -0.15(-3.45%) |
Apr 09, 2009 | 4.206 | 4.430 | 4.134 | 4.387 | 11,380,114 | +0.22(+5.19%) |
Apr 08, 2009 | 4.120 | 4.213 | 4.091 | 4.170 | 7,144,661 | -0.11(-2.53%) |
Apr 07, 2009 | 4.379 | 4.423 | 4.264 | 4.278 | 9,386,268 | -0.12(-2.79%) |
Apr 06, 2009 | 4.473 | 4.473 | 4.235 | 4.401 | 6,370,826 | -0.04(-0.81%) |
Apr 03, 2009 | 4.221 | 4.437 | 4.156 | 4.437 | 12,311,533 | +0.22(+5.13%) |
Apr 02, 2009 | 4.293 | 4.329 | 4.127 | 4.221 | 10,206,318 | +0.01(+0.20%) |
Apr 01, 2009 | 4.170 | 4.286 | 4.076 | 4.212 | 7,701,028 | -0.03(-0.71%) |
Mar 31, 2009 | 4.134 | 4.264 | 4.040 | 4.242 | 10,722,419 | +0.19(+4.81%) |
Mar 30, 2009 | 4.149 | 4.149 | 4.026 | 4.048 | 7,536,699 | -0.18(-4.27%) |
Mar 26, 2009 | 4.156 | 4.235 | 4.004 | 4.228 | 8,331,694 | +0.12(+2.81%) |
Mar 25, 2009 | 3.975 | 4.112 | 3.867 | 4.112 | 9,095,835 | +0.14(+3.64%) |
Mar 24, 2009 | 3.975 | 4.141 | 3.874 | 3.968 | 7,087,173 | -0.15(-3.68%) |
Mar 23, 2009 | 3.882 | 4.120 | 3.882 | 4.120 | 13,681,197 | +0.23(+5.94%) |
Mar 20, 2009 | 4.069 | 4.120 | 3.874 | 3.889 | 8,288,049 | -0.24(-5.77%) |
Mar 19, 2009 | 4.329 | 4.365 | 4.040 | 4.127 | 6,718,088 | -0.20(-4.67%) |
Mar 18, 2009 | 4.235 | 4.329 | 4.055 | 4.329 | 8,901,651 | +0.06(+1.35%) |
Mar 17, 2009 | 4.105 | 4.271 | 4.040 | 4.271 | 7,125,992 | +0.22(+5.53%) |
Mar 16, 2009 | 4.250 | 4.257 | 4.048 | 4.048 | 6,528,115 | -0.16(-3.77%) |
Mar 13, 2009 | 4.235 | 4.271 | 4.134 | 4.206 | 0 | +0.07(+1.75%) |
Mar 12, 2009 | 3.990 | 4.149 | 3.968 | 4.134 | 7,356,937 | +0.14(+3.43%) |
Mar 11, 2009 | 4.156 | 4.181 | 3.946 | 3.997 | 5,825,629 | -0.18(-4.32%) |
Mar 10, 2009 | 4.026 | 4.185 | 3.896 | 4.177 | 9,671,739 | +0.24(+6.04%) |
Mar 09, 2009 | 3.795 | 3.961 | 3.723 | 3.939 | 4,246,318 | +0.10(+2.63%) |
Mar 06, 2009 | 3.817 | 3.882 | 3.629 | 3.838 | 0 | +0.01(+0.19%) |
Mar 05, 2009 | 3.817 | 3.925 | 3.752 | 3.831 | 6,936,037 | -0.07(-1.85%) |
Mar 04, 2009 | 3.990 | 4.040 | 3.860 | 3.903 | 6,517,768 | +0.03(+0.74%) |
Mar 02, 2009 | 4.055 | 4.127 | 3.838 | 3.874 | 9,923,787 | -0.27(-6.45%) |
Feb 27, 2009 | 4.069 | 4.206 | 4.033 | 4.141 | 0 | +0.04(+1.06%) |
Feb 26, 2009 | 4.206 | 4.242 | 4.091 | 4.098 | 4,543,585 | -0.05(-1.22%) |
Feb 25, 2009 | 4.228 | 4.300 | 4.091 | 4.149 | 5,029,461 | -0.10(-2.38%) |
Feb 24, 2009 | 4.033 | 4.257 | 3.954 | 4.250 | 7,855,970 | +0.30(+7.48%) |
Feb 23, 2009 | 4.156 | 4.185 | 3.939 | 3.954 | 6,793,951 | -0.15(-3.69%) |
Feb 20, 2009 | 3.932 | 4.156 | 3.932 | 4.105 | 9,655,881 | +0.09(+2.15%) |
Feb 19, 2009 | 4.314 | 4.314 | 3.990 | 4.019 | 7,239,124 | -0.23(-5.43%) |
Feb 18, 2009 | 4.177 | 4.293 | 4.069 | 4.250 | 9,162,269 | +0.07(+1.73%) |
Feb 17, 2009 | 4.134 | 4.300 | 3.946 | 4.177 | 8,914,849 | +0.09(+2.30%) |
Feb 13, 2009 | 4.286 | 4.322 | 4.040 | 4.084 | 7,316,706 | -0.17(-4.07%) |
Feb 12, 2009 | 4.105 | 4.293 | 3.983 | 4.257 | 5,565,558 | +0.09(+2.08%) |
Feb 11, 2009 | 4.026 | 4.177 | 3.983 | 4.170 | 4,604,971 | +0.15(+3.77%) |
Feb 10, 2009 | 4.293 | 4.300 | 3.975 | 4.019 | 7,648,978 | -0.28(-6.54%) |
Feb 09, 2009 | 4.293 | 4.343 | 4.228 | 4.300 | 3,039,908 | -0.02(-0.50%) |
Feb 06, 2009 | 4.112 | 4.336 | 4.105 | 4.322 | 4,879,753 | +0.22(+5.27%) |
Feb 05, 2009 | 4.033 | 4.185 | 3.939 | 4.105 | 4,706,501 | +0.06(+1.61%) |
Feb 04, 2009 | 4.141 | 4.192 | 4.019 | 4.040 | 4,703,904 | -0.12(-2.78%) |
Feb 03, 2009 | 4.185 | 4.249 | 4.091 | 4.156 | 4,366,763 | -0.01(-0.35%) |
Feb 02, 2009 | 4.084 | 4.192 | 4.026 | 4.170 | 5,329,851 | +0.04(+0.87%) |
Jan 30, 2009 | 4.098 | 4.228 | 4.019 | 4.134 | 0 | +0.09(+2.14%) |
Jan 29, 2009 | 4.358 | 4.365 | 4.033 | 4.048 | 8,562,988 | -0.35(-8.03%) |
Jan 28, 2009 | 4.473 | 4.473 | 4.228 | 4.401 | 7,705,953 | +0.06(+1.50%) |
Jan 27, 2009 | 4.221 | 4.351 | 4.156 | 4.336 | 2,509,871 | +0.14(+3.44%) |
Jan 26, 2009 | 4.105 | 4.365 | 4.105 | 4.192 | 3,385,737 | +0.00(+0.00%) |
Jan 23, 2009 | 4.076 | 4.228 | 4.076 | 4.192 | 6,135,366 | +0.01(+0.17%) |
Jan 22, 2009 | 4.293 | 4.351 | 4.149 | 4.185 | 9,009,543 | -0.24(-5.38%) |
Jan 21, 2009 | 4.149 | 4.459 | 4.062 | 4.423 | 8,188,540 | +0.35(+8.69%) |
Jan 20, 2009 | 4.495 | 4.495 | 4.048 | 4.069 | 10,498,986 | -0.48(-10.62%) |
Jan 16, 2009 | 4.466 | 4.589 | 4.300 | 4.553 | 7,361,511 | +0.12(+2.60%) |
Jan 15, 2009 | 4.336 | 4.459 | 4.120 | 4.437 | 8,677,699 | +0.11(+2.50%) |
Jan 14, 2009 | 4.343 | 4.495 | 4.264 | 4.329 | 5,199,245 | -0.09(-2.12%) |
Jan 13, 2009 | 4.141 | 4.459 | 4.040 | 4.423 | 6,406,347 | +0.25(+6.06%) |
Jan 12, 2009 | 4.257 | 4.300 | 4.076 | 4.170 | 4,874,619 | -0.04(-0.86%) |
Jan 09, 2009 | 4.329 | 4.379 | 4.170 | 4.206 | 4,539,356 | -0.12(-2.67%) |
Jan 08, 2009 | 4.213 | 4.401 | 4.170 | 4.322 | 3,997,382 | +0.07(+1.70%) |
Jan 07, 2009 | 4.213 | 4.365 | 4.134 | 4.250 | 7,238,453 | -0.01(-0.17%) |
Jan 06, 2009 | 4.213 | 4.300 | 4.127 | 4.257 | 5,950,079 | +0.09(+2.08%) |
Jan 05, 2009 | 4.048 | 4.351 | 4.048 | 4.170 | 4,330,729 | +0.13(+3.21%) |
Jan 02, 2009 | 4.228 | 4.257 | 4.004 | 4.040 | 0 | -0.21(-4.92%) |
Jan 01, 2009 | 4.149 | 4.307 | 4.040 | 4.250 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.149 | 4.307 | 4.040 | 4.250 | 7,693,768 | +0.14(+3.33%) |
Dec 30, 2008 | 3.961 | 4.192 | 3.781 | 4.112 | 3,641,347 | +0.29(+7.55%) |
Dec 29, 2008 | 4.112 | 4.134 | 3.744 | 3.824 | 3,803,272 | -0.32(-7.83%) |
Dec 26, 2008 | 4.199 | 4.257 | 4.112 | 4.149 | 1,885,541 | -0.03(-0.69%) |
Dec 24, 2008 | 4.112 | 4.185 | 4.084 | 4.177 | 1,358,980 | +0.06(+1.58%) |
Dec 23, 2008 | 4.177 | 4.221 | 4.040 | 4.112 | 7,793,170 | -0.01(-0.18%) |
Dec 22, 2008 | 4.084 | 4.156 | 3.925 | 4.120 | 7,072,543 | +0.12(+2.88%) |
Dec 19, 2008 | 4.329 | 4.502 | 3.918 | 4.004 | 17,069,662 | -0.26(-6.09%) |
Dec 18, 2008 | 4.379 | 4.480 | 4.192 | 4.264 | 4,143,507 | -0.10(-2.31%) |
Dec 17, 2008 | 4.473 | 4.589 | 4.358 | 4.365 | 5,970,181 | -0.09(-1.94%) |
Dec 16, 2008 | 4.242 | 4.516 | 4.149 | 4.452 | 9,316,146 | +0.28(+6.75%) |
Dec 15, 2008 | 4.040 | 4.228 | 3.961 | 4.170 | 3,275,633 | +0.09(+2.30%) |
Dec 12, 2008 | 3.752 | 4.120 | 3.607 | 4.076 | 2,515,609 | +0.22(+5.61%) |
Dec 11, 2008 | 4.048 | 4.156 | 3.860 | 3.860 | 2,451,845 | -0.29(-6.96%) |
Dec 10, 2008 | 3.990 | 4.336 | 3.990 | 4.149 | 2,922,806 | -0.10(-2.38%) |
Dec 09, 2008 | 4.322 | 4.459 | 4.221 | 4.250 | 4,317,069 | -0.12(-2.64%) |
Dec 08, 2008 | 4.516 | 4.524 | 4.329 | 4.365 | 3,468,457 | -0.09(-2.10%) |
Dec 05, 2008 | 4.055 | 4.459 | 3.983 | 4.459 | 4,062,213 | +0.35(+8.42%) |
Dec 04, 2008 | 4.242 | 4.394 | 4.040 | 4.112 | 3,415,091 | -0.21(-4.84%) |
Dec 03, 2008 | 4.228 | 4.473 | 4.015 | 4.322 | 3,548,273 | +0.13(+3.10%) |
Dec 02, 2008 | 3.845 | 4.213 | 3.824 | 4.192 | 2,620,629 | +0.41(+10.88%) |
Dec 01, 2008 | 4.372 | 4.372 | 3.687 | 3.781 | 2,936,313 | -0.69(-15.35%) |
Nov 28, 2008 | 4.141 | 4.466 | 4.134 | 4.466 | 1,853,059 | +0.28(+6.72%) |
Nov 26, 2008 | 4.033 | 4.293 | 3.983 | 4.185 | 6,061,946 | +0.09(+2.11%) |
Nov 25, 2008 | 3.788 | 4.206 | 3.788 | 4.098 | 8,476,883 | +0.42(+11.37%) |
Nov 24, 2008 | 3.701 | 3.730 | 3.326 | 3.680 | 3,670,946 | +0.14(+3.87%) |
Nov 21, 2008 | 3.268 | 3.586 | 3.066 | 3.542 | 3,670,196 | +0.41(+13.13%) |
Nov 20, 2008 | 3.492 | 3.528 | 3.102 | 3.131 | 3,507,711 | -0.43(-11.97%) |
Nov 19, 2008 | 3.781 | 3.860 | 3.492 | 3.557 | 2,309,039 | -0.28(-7.33%) |
Nov 18, 2008 | 3.658 | 3.874 | 3.593 | 3.838 | 2,736,985 | +0.20(+5.56%) |
Nov 17, 2008 | 3.579 | 3.766 | 3.521 | 3.636 | 1,599,116 | +0.07(+2.02%) |
Nov 14, 2008 | 3.824 | 3.831 | 3.441 | 3.564 | 1,744,908 | -0.30(-7.66%) |
Nov 13, 2008 | 3.636 | 3.903 | 3.391 | 3.860 | 2,403,521 | +0.27(+7.43%) |
Nov 12, 2008 | 3.759 | 3.889 | 3.571 | 3.593 | 1,635,507 | -0.27(-6.92%) |
Nov 11, 2008 | 3.817 | 3.983 | 3.766 | 3.860 | 1,267,981 | -0.01(-0.37%) |
Nov 10, 2008 | 4.069 | 4.134 | 3.845 | 3.874 | 1,968,836 | -0.12(-3.07%) |
Nov 07, 2008 | 3.954 | 4.011 | 3.831 | 3.997 | 1,723,657 | +0.09(+2.21%) |
Nov 06, 2008 | 3.968 | 4.149 | 3.896 | 3.910 | 2,734,616 | -0.11(-2.69%) |
Nov 05, 2008 | 4.040 | 4.206 | 3.983 | 4.019 | 4,085,879 | -0.09(-2.28%) |
Nov 04, 2008 | 4.004 | 4.149 | 3.932 | 4.112 | 2,834,826 | +0.20(+5.17%) |
Nov 03, 2008 | 4.163 | 4.163 | 3.788 | 3.910 | 3,034,042 | -0.06(-1.45%) |
Oct 31, 2008 | 3.925 | 3.997 | 3.788 | 3.968 | 2,793,052 | +0.07(+1.85%) |
Oct 30, 2008 | 3.845 | 3.903 | 3.723 | 3.896 | 1,554,354 | +0.22(+5.88%) |
Oct 29, 2008 | 3.643 | 3.882 | 3.506 | 3.680 | 1,704,286 | +0.00(+0.00%) |
Oct 28, 2008 | 3.434 | 3.701 | 3.182 | 3.680 | 2,954,373 | +0.41(+12.58%) |
Oct 27, 2008 | 3.463 | 3.478 | 3.254 | 3.268 | 2,449,657 | -0.17(-4.83%) |
Oct 24, 2008 | 3.449 | 3.672 | 3.384 | 3.434 | 2,276,774 | -0.29(-7.75%) |
Oct 23, 2008 | 3.838 | 3.853 | 3.333 | 3.723 | 3,334,748 | -0.09(-2.46%) |
Oct 22, 2008 | 3.845 | 3.997 | 3.752 | 3.817 | 1,986,659 | -0.16(-3.99%) |
Oct 21, 2008 | 3.983 | 4.105 | 3.939 | 3.975 | 2,384,433 | -0.10(-2.48%) |
Oct 20, 2008 | 3.903 | 4.149 | 3.903 | 4.076 | 2,358,514 | +0.22(+5.81%) |
Oct 17, 2008 | 3.752 | 4.134 | 3.694 | 3.853 | 2,103,785 | -0.12(-3.09%) |
Oct 16, 2008 | 3.737 | 3.975 | 3.427 | 3.975 | 2,943,241 | +0.27(+7.41%) |
Oct 15, 2008 | 4.040 | 4.127 | 3.636 | 3.701 | 3,693,919 | -0.40(-9.84%) |
Oct 14, 2008 | 4.105 | 4.242 | 3.831 | 4.105 | 4,358,555 | +0.23(+5.96%) |
Oct 13, 2008 | 4.149 | 4.177 | 3.716 | 3.874 | 3,430,281 | +0.06(+1.51%) |
Oct 10, 2008 | 3.153 | 3.882 | 2.872 | 3.817 | 5,147,656 | +0.54(+16.52%) |
Oct 09, 2008 | 3.867 | 3.946 | 3.225 | 3.276 | 3,219,265 | -0.58(-14.98%) |
Oct 08, 2008 | 3.752 | 4.048 | 3.752 | 3.853 | 2,580,202 | +0.07(+1.91%) |
Oct 07, 2008 | 3.983 | 4.062 | 3.781 | 3.781 | 1,776,603 | -0.19(-4.90%) |
Oct 06, 2008 | 3.910 | 4.120 | 3.254 | 3.975 | 2,394,763 | +0.06(+1.47%) |
Oct 03, 2008 | 4.141 | 4.242 | 3.896 | 3.918 | 1,439,610 | -0.12(-3.04%) |
Oct 02, 2008 | 4.415 | 4.415 | 3.954 | 4.040 | 1,154,576 | -0.22(-5.25%) |
Oct 01, 2008 | 4.466 | 4.502 | 4.149 | 4.264 | 2,323,554 | -0.43(-9.08%) |
Sep 30, 2008 | 4.228 | 4.690 | 3.932 | 4.690 | 4,029,293 | +0.72(+18.18%) |
Sep 29, 2008 | 4.271 | 4.394 | 3.845 | 3.968 | 2,317,150 | -0.42(-9.54%) |
Sep 26, 2008 | 4.473 | 4.473 | 4.351 | 4.387 | 0 | -0.18(-3.95%) |
Sep 25, 2008 | 4.646 | 4.646 | 4.488 | 4.567 | 2,274,463 | -0.01(-0.31%) |
Sep 24, 2008 | 4.740 | 4.755 | 4.516 | 4.581 | 2,466,083 | -0.10(-2.16%) |
Sep 23, 2008 | 4.610 | 4.718 | 4.437 | 4.682 | 1,588,443 | +0.03(+0.62%) |
Sep 22, 2008 | 4.755 | 4.870 | 4.603 | 4.654 | 5,251,886 | -0.19(-3.87%) |
Sep 19, 2008 | 5.260 | 5.389 | 4.690 | 4.841 | 0 | -0.17(-3.45%) |
Sep 18, 2008 | 4.415 | 5.375 | 4.120 | 5.014 | 8,953,106 | +0.70(+16.22%) |
Sep 17, 2008 | 4.682 | 4.787 | 4.221 | 4.314 | 5,028,288 | -0.41(-8.70%) |
Sep 16, 2008 | 4.661 | 4.978 | 4.661 | 4.726 | 7,874,338 | -0.09(-1.80%) |
Sep 15, 2008 | 4.596 | 4.920 | 4.596 | 4.812 | 4,167,536 | -0.05(-1.04%) |
Sep 12, 2008 | 4.798 | 4.993 | 4.733 | 4.863 | 9,073,071 | +0.01(+0.30%) |
Sep 11, 2008 | 4.848 | 4.899 | 4.632 | 4.848 | 9,934,241 | -0.11(-2.18%) |
Sep 10, 2008 | 5.209 | 5.209 | 4.884 | 4.957 | 8,839,972 | -0.14(-2.83%) |
Sep 09, 2008 | 5.231 | 5.353 | 5.065 | 5.101 | 6,530,952 | -0.19(-3.55%) |
Sep 08, 2008 | 5.353 | 5.555 | 5.187 | 5.288 | 15,325,242 | +0.43(+8.75%) |
Sep 05, 2008 | 4.733 | 4.884 | 4.668 | 4.863 | 0 | +0.06(+1.35%) |
Sep 04, 2008 | 4.776 | 4.848 | 4.654 | 4.798 | 1,720,599 | -0.04(-0.75%) |
Sep 03, 2008 | 4.776 | 4.892 | 4.690 | 4.834 | 3,365,437 | +0.04(+0.90%) |
Sep 02, 2008 | 5.007 | 5.007 | 4.690 | 4.791 | 2,228,490 | -0.12(-2.35%) |
Aug 29, 2008 | 4.661 | 4.971 | 4.639 | 4.906 | 9,528,267 | +0.20(+4.29%) |
Aug 28, 2008 | 4.531 | 4.704 | 4.509 | 4.704 | 1,581,385 | +0.19(+4.32%) |
Aug 27, 2008 | 4.387 | 4.509 | 4.365 | 4.509 | 2,611,951 | +0.11(+2.46%) |
Aug 26, 2008 | 4.300 | 4.415 | 4.300 | 4.401 | 1,462,744 | +0.06(+1.33%) |
Aug 25, 2008 | 4.423 | 4.430 | 4.264 | 4.343 | 3,196,396 | -0.11(-2.43%) |
Aug 22, 2008 | 4.387 | 4.466 | 4.358 | 4.452 | 1,914,773 | +0.12(+2.66%) |
Aug 21, 2008 | 4.365 | 4.401 | 4.307 | 4.336 | 2,904,243 | -0.06(-1.48%) |
Aug 20, 2008 | 4.293 | 4.466 | 4.293 | 4.401 | 4,076,795 | +0.06(+1.50%) |
Aug 19, 2008 | 4.329 | 4.387 | 4.264 | 4.336 | 2,487,414 | -0.01(-0.17%) |
Aug 18, 2008 | 4.423 | 4.509 | 4.343 | 4.343 | 1,970,003 | -0.09(-2.11%) |
Aug 15, 2008 | 4.524 | 4.524 | 4.387 | 4.437 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 4.372 | 4.516 | 4.351 | 4.437 | 3,580,796 | +0.05(+1.15%) |
Aug 13, 2008 | 4.480 | 4.553 | 4.358 | 4.387 | 2,434,435 | -0.09(-2.09%) |
Aug 12, 2008 | 4.574 | 4.755 | 4.430 | 4.480 | 2,485,824 | -0.13(-2.82%) |
Aug 11, 2008 | 4.545 | 4.682 | 4.459 | 4.610 | 1,353,526 | +0.05(+1.11%) |
Aug 08, 2008 | 4.466 | 4.603 | 4.387 | 4.560 | 1,267,733 | +0.14(+3.27%) |
Aug 07, 2008 | 4.560 | 4.603 | 4.365 | 4.415 | 1,512,089 | -0.19(-4.23%) |
Aug 06, 2008 | 4.654 | 4.718 | 4.574 | 4.610 | 1,590,161 | -0.05(-1.08%) |
Aug 05, 2008 | 4.524 | 4.693 | 4.466 | 4.661 | 2,195,419 | +0.22(+4.87%) |
Aug 04, 2008 | 4.675 | 4.675 | 4.430 | 4.444 | 1,817,627 | -0.23(-4.94%) |
Aug 01, 2008 | 4.675 | 4.791 | 4.617 | 4.675 | 1,945,888 | +0.02(+0.47%) |
Jul 31, 2008 | 4.661 | 4.769 | 4.567 | 4.654 | 2,622,627 | -0.01(-0.31%) |
Jul 30, 2008 | 4.798 | 4.798 | 4.495 | 4.668 | 3,960,932 | +0.04(+0.78%) |
Jul 29, 2008 | 4.632 | 4.646 | 4.488 | 4.632 | 3,887,420 | +0.05(+1.10%) |
Jul 28, 2008 | 4.870 | 4.906 | 4.581 | 4.581 | 1,562,691 | -0.30(-6.20%) |
Jul 25, 2008 | 4.877 | 4.942 | 4.783 | 4.884 | 1,455,842 | +0.06(+1.35%) |
Jul 24, 2008 | 4.856 | 4.906 | 4.747 | 4.819 | 2,052,230 | -0.05(-1.04%) |
Jul 23, 2008 | 4.877 | 5.007 | 4.819 | 4.870 | 1,900,467 | -0.01(-0.15%) |
Jul 22, 2008 | 4.574 | 4.884 | 4.545 | 4.877 | 2,273,019 | +0.24(+5.13%) |
Jul 21, 2008 | 4.690 | 4.747 | 4.617 | 4.639 | 1,554,701 | +0.00(+0.00%) |
Jul 18, 2008 | 4.610 | 4.704 | 4.329 | 4.639 | 2,037,484 | +0.06(+1.26%) |
Jul 17, 2008 | 4.545 | 4.632 | 4.444 | 4.581 | 3,939,650 | +0.00(+0.00%) |
Jul 16, 2008 | 4.480 | 4.639 | 4.437 | 4.581 | 3,814,297 | +0.09(+2.09%) |
Jul 15, 2008 | 4.516 | 4.654 | 4.387 | 4.488 | 5,799,139 | -0.09(-1.89%) |
Jul 14, 2008 | 4.654 | 4.884 | 4.444 | 4.574 | 13,839,080 | +0.01(+0.16%) |
Jul 11, 2008 | 3.983 | 4.690 | 3.975 | 4.567 | 11,444,262 | +0.38(+8.95%) |
Jul 10, 2008 | 4.293 | 4.307 | 3.781 | 4.192 | 15,347,860 | -0.24(-5.37%) |
Jul 09, 2008 | 4.654 | 4.726 | 4.415 | 4.430 | 2,828,139 | -0.22(-4.81%) |
Jul 08, 2008 | 4.473 | 4.657 | 4.365 | 4.654 | 4,355,584 | +0.18(+4.03%) |
Jul 07, 2008 | 4.733 | 4.783 | 4.199 | 4.473 | 7,053,524 | -0.26(-5.49%) |
Jul 04, 2008 | 4.827 | 4.834 | 4.654 | 4.733 | 1,619,791 | +0.00(+0.00%) |
Jul 03, 2008 | 4.827 | 4.834 | 4.654 | 4.733 | 1,619,791 | -0.07(-1.50%) |
Jul 02, 2008 | 4.783 | 4.827 | 4.690 | 4.805 | 2,355,603 | +0.08(+1.68%) |
Jul 01, 2008 | 4.632 | 4.812 | 4.617 | 4.726 | 3,102,458 | +0.02(+0.46%) |
Jun 30, 2008 | 4.690 | 4.798 | 4.646 | 4.704 | 2,459,381 | -0.04(-0.91%) |
Jun 27, 2008 | 4.856 | 4.877 | 4.574 | 4.747 | 4,662,046 | -0.11(-2.23%) |
Jun 26, 2008 | 4.856 | 4.892 | 4.769 | 4.856 | 2,188,113 | -0.09(-1.75%) |
Jun 25, 2008 | 4.906 | 5.050 | 4.856 | 4.942 | 1,966,953 | +0.04(+0.74%) |
Jun 24, 2008 | 4.899 | 5.011 | 4.798 | 4.906 | 2,474,306 | -0.04(-0.73%) |
Jun 23, 2008 | 5.014 | 5.130 | 4.834 | 4.942 | 2,377,978 | -0.11(-2.14%) |
Jun 20, 2008 | 4.913 | 5.101 | 4.834 | 5.050 | 4,027,610 | +0.11(+2.19%) |
Jun 19, 2008 | 4.755 | 4.942 | 4.755 | 4.942 | 2,758,897 | +0.20(+4.26%) |
Jun 18, 2008 | 4.791 | 4.856 | 4.690 | 4.740 | 3,622,786 | -0.06(-1.35%) |
Jun 17, 2008 | 4.971 | 5.072 | 4.805 | 4.805 | 2,968,014 | -0.14(-2.77%) |
Jun 16, 2008 | 4.805 | 4.942 | 4.783 | 4.942 | 2,020,949 | +0.11(+2.24%) |
Jun 13, 2008 | 4.654 | 4.852 | 4.625 | 4.834 | 2,826,340 | +0.22(+4.69%) |
Jun 12, 2008 | 4.589 | 4.733 | 4.574 | 4.617 | 2,761,066 | +0.06(+1.27%) |
Jun 11, 2008 | 4.776 | 4.776 | 4.524 | 4.560 | 10,557,510 | -0.24(-4.96%) |
Jun 10, 2008 | 4.747 | 4.993 | 4.401 | 4.798 | 11,084,520 | -0.22(-4.32%) |
Jun 09, 2008 | 5.123 | 5.123 | 4.949 | 5.014 | 7,178,958 | -0.12(-2.39%) |
Jun 06, 2008 | 5.166 | 5.231 | 5.108 | 5.137 | 3,255,139 | -0.09(-1.79%) |
Jun 05, 2008 | 5.123 | 5.260 | 5.101 | 5.231 | 3,197,186 | +0.12(+2.26%) |
Jun 04, 2008 | 5.115 | 5.209 | 5.079 | 5.115 | 3,056,008 | -0.06(-1.12%) |
Jun 03, 2008 | 5.310 | 5.310 | 5.115 | 5.173 | 3,570,566 | -0.09(-1.78%) |
Jun 02, 2008 | 5.267 | 5.389 | 5.123 | 5.267 | 5,153,357 | +0.02(+0.41%) |
May 30, 2008 | 5.238 | 5.303 | 5.157 | 5.245 | 4,696,392 | +0.04(+0.83%) |
May 29, 2008 | 5.195 | 5.274 | 5.123 | 5.202 | 19,477,562 | +0.12(+2.27%) |
May 28, 2008 | 5.014 | 5.187 | 4.906 | 5.086 | 4,426,760 | -0.11(-2.08%) |
May 27, 2008 | 5.123 | 5.231 | 5.094 | 5.195 | 1,629,914 | +0.09(+1.69%) |
May 26, 2008 | 5.202 | 5.209 | 5.050 | 5.108 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.202 | 5.209 | 5.050 | 5.108 | 3,571,017 | -0.12(-2.34%) |
May 22, 2008 | 5.086 | 5.231 | 5.050 | 5.231 | 1,762,644 | +0.15(+2.98%) |
May 21, 2008 | 5.108 | 5.216 | 5.014 | 5.079 | 4,221,333 | -0.03(-0.56%) |
May 20, 2008 | 5.151 | 5.245 | 5.086 | 5.108 | 2,787,795 | -0.09(-1.80%) |
May 19, 2008 | 5.130 | 5.238 | 5.115 | 5.202 | 3,155,049 | +0.06(+1.12%) |
May 16, 2008 | 5.072 | 5.173 | 4.913 | 5.144 | 2,795,073 | +0.09(+1.86%) |
May 15, 2008 | 4.928 | 5.065 | 4.913 | 5.050 | 3,732,741 | +0.10(+2.04%) |
May 14, 2008 | 4.906 | 4.993 | 4.863 | 4.949 | 835,187 | +0.04(+0.88%) |
May 13, 2008 | 4.884 | 4.949 | 4.834 | 4.906 | 1,116,680 | +0.02(+0.44%) |
May 12, 2008 | 4.993 | 4.993 | 4.747 | 4.884 | 1,964,186 | -0.06(-1.31%) |
May 09, 2008 | 4.978 | 5.037 | 4.900 | 4.949 | 1,069,945 | -0.08(-1.58%) |
May 08, 2008 | 5.036 | 5.065 | 4.978 | 5.029 | 1,983,502 | +0.00(+0.00%) |
May 07, 2008 | 5.043 | 5.123 | 4.985 | 5.029 | 2,494,767 | -0.02(-0.43%) |
May 06, 2008 | 4.942 | 5.086 | 4.899 | 5.050 | 1,660,476 | +0.02(+0.43%) |
May 05, 2008 | 5.108 | 5.108 | 4.978 | 5.029 | 1,633,493 | -0.08(-1.55%) |
May 02, 2008 | 5.216 | 5.332 | 5.022 | 5.108 | 2,109,162 | -0.08(-1.53%) |