Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.120 | 4.120 | 4.061 | 4.066 | 311,882 | -0.02(-0.49%) |
May 28, 2009 | 4.131 | 4.131 | 4.081 | 4.086 | 148,613 | -0.02(-0.53%) |
May 27, 2009 | 4.108 | 4.123 | 4.089 | 4.108 | 228,065 | -0.01(-0.19%) |
May 26, 2009 | 4.058 | 4.116 | 4.047 | 4.116 | 297,434 | +0.07(+1.80%) |
May 22, 2009 | 4.043 | 4.051 | 4.016 | 4.043 | 217,836 | +0.02(+0.48%) |
May 21, 2009 | 4.016 | 4.024 | 3.993 | 4.024 | 211,349 | +0.00(+0.10%) |
May 20, 2009 | 3.974 | 4.020 | 3.974 | 4.020 | 210,696 | +0.03(+0.87%) |
May 19, 2009 | 4.012 | 4.012 | 3.947 | 3.985 | 212,625 | -0.02(-0.38%) |
May 18, 2009 | 4.062 | 4.074 | 3.982 | 4.001 | 279,501 | -0.03(-0.67%) |
May 15, 2009 | 4.054 | 4.081 | 4.016 | 4.028 | 141,745 | -0.05(-1.31%) |
May 14, 2009 | 4.047 | 4.093 | 4.020 | 4.081 | 92,480 | +0.04(+0.95%) |
May 13, 2009 | 4.054 | 4.093 | 3.985 | 4.043 | 279,524 | -0.03(-0.85%) |
May 12, 2009 | 4.043 | 4.097 | 4.043 | 4.078 | 163,044 | +0.04(+1.05%) |
May 11, 2009 | 4.054 | 4.100 | 4.035 | 4.035 | 138,262 | -0.03(-0.75%) |
May 08, 2009 | 4.097 | 4.108 | 4.066 | 4.066 | 203,327 | -0.03(-0.75%) |
May 07, 2009 | 4.085 | 4.112 | 4.085 | 4.097 | 172,282 | -0.00(-0.09%) |
May 06, 2009 | 4.108 | 4.108 | 4.055 | 4.100 | 162,136 | +0.02(+0.56%) |
May 05, 2009 | 4.016 | 4.077 | 4.016 | 4.077 | 93,574 | +0.06(+1.37%) |
May 04, 2009 | 4.001 | 4.058 | 4.001 | 4.022 | 139,939 | +0.03(+0.73%) |
May 01, 2009 | 4.005 | 4.024 | 3.962 | 3.993 | 226,351 | +0.02(+0.48%) |
Apr 30, 2009 | 4.016 | 4.031 | 3.974 | 3.974 | 195,316 | -0.01(-0.19%) |
Apr 29, 2009 | 4.008 | 4.024 | 3.955 | 3.982 | 239,928 | +0.01(+0.29%) |
Apr 28, 2009 | 3.905 | 3.978 | 3.867 | 3.970 | 252,080 | +0.02(+0.48%) |
Apr 27, 2009 | 3.928 | 3.989 | 3.928 | 3.951 | 206,419 | -0.03(-0.67%) |
Apr 24, 2009 | 3.993 | 4.005 | 3.924 | 3.978 | 238,944 | -0.01(-0.19%) |
Apr 23, 2009 | 3.947 | 3.985 | 3.916 | 3.985 | 165,186 | +0.02(+0.58%) |
Apr 22, 2009 | 3.943 | 3.962 | 3.893 | 3.962 | 205,842 | +0.02(+0.49%) |
Apr 21, 2009 | 3.855 | 3.947 | 3.855 | 3.943 | 272,260 | +0.08(+2.18%) |
Apr 20, 2009 | 3.882 | 3.953 | 3.855 | 3.859 | 329,155 | -0.04(-0.98%) |
Apr 17, 2009 | 3.901 | 3.924 | 3.870 | 3.897 | 235,254 | +0.03(+0.69%) |
Apr 16, 2009 | 3.859 | 3.882 | 3.851 | 3.870 | 293,595 | +0.02(+0.50%) |
Apr 15, 2009 | 3.844 | 3.936 | 3.832 | 3.851 | 275,107 | -0.03(-0.69%) |
Apr 14, 2009 | 3.878 | 4.070 | 3.867 | 3.878 | 342,554 | -0.00(-0.10%) |
Apr 13, 2009 | 3.878 | 3.936 | 3.832 | 3.882 | 236,556 | +0.01(+0.20%) |
Apr 09, 2009 | 3.913 | 3.993 | 3.863 | 3.874 | 203,037 | -0.03(-0.78%) |
Apr 08, 2009 | 3.817 | 3.940 | 3.794 | 3.905 | 225,281 | +0.08(+2.21%) |
Apr 07, 2009 | 3.821 | 3.890 | 3.805 | 3.821 | 220,740 | -0.08(-2.06%) |
Apr 06, 2009 | 3.832 | 3.901 | 3.790 | 3.901 | 273,267 | +0.01(+0.30%) |
Apr 03, 2009 | 3.951 | 3.966 | 3.840 | 3.890 | 338,643 | -0.09(-2.31%) |
Apr 02, 2009 | 4.043 | 4.081 | 3.978 | 3.982 | 200,266 | -0.04(-1.05%) |
Apr 01, 2009 | 3.870 | 4.054 | 3.870 | 4.024 | 181,731 | +0.08(+1.94%) |
Mar 31, 2009 | 3.928 | 4.012 | 3.913 | 3.947 | 413,870 | +0.00(+0.00%) |
Mar 30, 2009 | 4.005 | 4.035 | 3.863 | 3.947 | 855,463 | -0.34(-8.04%) |
Mar 26, 2009 | 4.235 | 4.311 | 4.235 | 4.292 | 179,640 | +0.05(+1.08%) |
Mar 25, 2009 | 4.177 | 4.254 | 4.166 | 4.246 | 250,916 | +0.11(+2.59%) |
Mar 24, 2009 | 4.116 | 4.208 | 4.081 | 4.139 | 297,820 | +0.02(+0.56%) |
Mar 23, 2009 | 4.085 | 4.131 | 4.085 | 4.116 | 217,066 | +0.14(+3.57%) |
Mar 20, 2009 | 3.978 | 4.022 | 3.951 | 3.974 | 187,325 | -0.05(-1.33%) |
Mar 19, 2009 | 4.066 | 4.177 | 4.005 | 4.028 | 309,401 | -0.04(-0.94%) |
Mar 18, 2009 | 4.024 | 4.123 | 3.990 | 4.066 | 324,476 | +0.05(+1.24%) |
Mar 17, 2009 | 4.031 | 4.061 | 3.901 | 4.016 | 300,257 | -0.02(-0.38%) |
Mar 16, 2009 | 4.077 | 4.108 | 4.028 | 4.031 | 185,384 | -0.04(-1.03%) |
Mar 13, 2009 | 4.074 | 4.074 | 4.024 | 4.074 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 4.047 | 4.093 | 3.995 | 4.074 | 612,200 | +0.00(+0.00%) |
Mar 11, 2009 | 3.985 | 4.173 | 3.890 | 4.074 | 212,768 | +0.13(+3.30%) |
Mar 10, 2009 | 3.813 | 3.947 | 3.813 | 3.943 | 203,489 | +0.13(+3.31%) |
Mar 09, 2009 | 3.832 | 3.890 | 3.805 | 3.817 | 274,512 | -0.08(-2.06%) |
Mar 06, 2009 | 3.932 | 3.997 | 3.855 | 3.897 | 0 | -0.02(-0.59%) |
Mar 05, 2009 | 3.974 | 3.982 | 3.909 | 3.920 | 119,223 | -0.10(-2.57%) |
Mar 04, 2009 | 4.097 | 4.097 | 3.968 | 4.024 | 300,207 | -0.02(-0.47%) |
Mar 02, 2009 | 4.024 | 4.093 | 3.886 | 4.043 | 291,716 | -0.04(-0.94%) |
Feb 27, 2009 | 4.143 | 4.158 | 4.047 | 4.081 | 0 | -0.06(-1.48%) |
Feb 26, 2009 | 4.131 | 4.173 | 4.031 | 4.143 | 301,924 | +0.05(+1.22%) |
Feb 25, 2009 | 4.062 | 4.235 | 4.024 | 4.093 | 361,507 | -0.05(-1.11%) |
Feb 24, 2009 | 3.928 | 4.269 | 3.832 | 4.139 | 372,055 | +0.23(+5.99%) |
Feb 23, 2009 | 4.185 | 4.185 | 3.874 | 3.905 | 464,852 | -0.27(-6.51%) |
Feb 20, 2009 | 4.235 | 4.246 | 4.074 | 4.177 | 427,350 | -0.05(-1.27%) |
Feb 19, 2009 | 4.250 | 4.277 | 4.223 | 4.231 | 186,530 | -0.04(-0.99%) |
Feb 18, 2009 | 4.223 | 4.273 | 4.158 | 4.273 | 180,173 | +0.03(+0.63%) |
Feb 17, 2009 | 4.300 | 4.342 | 4.158 | 4.246 | 202,127 | -0.10(-2.38%) |
Feb 13, 2009 | 4.346 | 4.361 | 4.300 | 4.349 | 213,381 | +0.02(+0.35%) |
Feb 12, 2009 | 4.357 | 4.357 | 4.307 | 4.334 | 329,100 | -0.03(-0.57%) |
Feb 11, 2009 | 4.346 | 4.361 | 4.273 | 4.359 | 244,325 | +0.01(+0.31%) |
Feb 10, 2009 | 4.273 | 4.346 | 4.250 | 4.346 | 218,259 | +0.01(+0.27%) |
Feb 09, 2009 | 4.342 | 4.349 | 4.273 | 4.334 | 320,833 | +0.07(+1.62%) |
Feb 06, 2009 | 4.365 | 4.365 | 4.261 | 4.265 | 187,456 | -0.10(-2.37%) |
Feb 05, 2009 | 4.315 | 4.369 | 4.204 | 4.369 | 389,557 | +0.05(+1.24%) |
Feb 04, 2009 | 4.296 | 4.315 | 4.219 | 4.315 | 257,860 | +0.02(+0.36%) |
Feb 03, 2009 | 4.292 | 4.323 | 4.215 | 4.300 | 203,256 | -0.02(-0.36%) |
Feb 02, 2009 | 4.307 | 4.326 | 4.246 | 4.315 | 247,863 | +0.00(+0.00%) |
Jan 30, 2009 | 4.342 | 4.342 | 4.154 | 4.315 | 0 | -0.03(-0.71%) |
Jan 29, 2009 | 4.372 | 4.372 | 4.300 | 4.346 | 288,838 | -0.03(-0.79%) |
Jan 28, 2009 | 4.323 | 4.380 | 4.277 | 4.380 | 448,879 | +0.07(+1.60%) |
Jan 27, 2009 | 4.361 | 4.369 | 4.258 | 4.311 | 206,578 | -0.05(-1.14%) |
Jan 26, 2009 | 4.227 | 4.361 | 4.227 | 4.361 | 154,754 | +0.09(+2.06%) |
Jan 23, 2009 | 4.231 | 4.273 | 4.177 | 4.273 | 233,318 | +0.04(+1.00%) |
Jan 22, 2009 | 4.215 | 4.277 | 4.192 | 4.231 | 216,508 | -0.02(-0.54%) |
Jan 21, 2009 | 4.342 | 4.342 | 4.158 | 4.254 | 220,748 | -0.08(-1.77%) |
Jan 20, 2009 | 4.369 | 4.384 | 4.296 | 4.330 | 303,916 | -0.04(-0.88%) |
Jan 16, 2009 | 4.238 | 4.388 | 4.235 | 4.369 | 238,005 | +0.08(+1.79%) |
Jan 15, 2009 | 4.185 | 4.330 | 4.097 | 4.292 | 302,942 | +0.06(+1.36%) |
Jan 14, 2009 | 4.143 | 4.326 | 4.143 | 4.235 | 258,839 | -0.05(-1.07%) |
Jan 13, 2009 | 4.143 | 4.288 | 4.143 | 4.281 | 181,023 | +0.03(+0.63%) |
Jan 12, 2009 | 4.143 | 4.288 | 4.088 | 4.254 | 223,939 | +0.06(+1.37%) |
Jan 09, 2009 | 4.388 | 4.388 | 4.188 | 4.196 | 332,377 | -0.07(-1.62%) |
Jan 08, 2009 | 4.277 | 4.380 | 4.227 | 4.265 | 178,902 | -0.01(-0.27%) |
Jan 07, 2009 | 4.123 | 4.319 | 4.123 | 4.277 | 330,475 | +0.15(+3.62%) |
Jan 06, 2009 | 4.388 | 4.388 | 4.093 | 4.127 | 742,628 | -0.21(-4.86%) |
Jan 05, 2009 | 4.434 | 4.434 | 4.281 | 4.338 | 220,571 | +0.01(+0.13%) |
Jan 02, 2009 | 4.311 | 4.388 | 4.196 | 4.332 | 0 | +0.14(+3.24%) |
Jan 01, 2009 | 4.001 | 4.326 | 4.001 | 4.196 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.001 | 4.326 | 4.001 | 4.196 | 416,148 | +0.17(+4.19%) |
Dec 30, 2008 | 4.177 | 4.235 | 4.024 | 4.028 | 227,739 | -0.18(-4.37%) |
Dec 29, 2008 | 4.292 | 4.292 | 4.074 | 4.212 | 284,433 | -0.09(-2.05%) |
Dec 26, 2008 | 4.250 | 4.307 | 4.162 | 4.300 | 107,676 | +0.05(+1.17%) |
Dec 24, 2008 | 4.235 | 4.311 | 4.143 | 4.250 | 148,590 | +0.00(+0.09%) |
Dec 23, 2008 | 4.166 | 4.338 | 4.100 | 4.246 | 375,322 | +0.11(+2.59%) |
Dec 22, 2008 | 4.139 | 4.227 | 4.081 | 4.139 | 204,235 | -0.03(-0.74%) |
Dec 19, 2008 | 4.062 | 4.173 | 4.008 | 4.169 | 175,747 | +0.01(+0.14%) |
Dec 18, 2008 | 3.985 | 4.177 | 3.886 | 4.164 | 233,195 | +0.18(+4.47%) |
Dec 17, 2008 | 3.851 | 4.074 | 3.809 | 3.985 | 290,038 | +0.12(+3.17%) |
Dec 16, 2008 | 3.756 | 3.870 | 3.698 | 3.863 | 335,770 | +0.11(+2.86%) |
Dec 15, 2008 | 3.794 | 3.794 | 3.690 | 3.756 | 230,539 | -0.04(-1.01%) |
Dec 12, 2008 | 3.748 | 3.874 | 3.575 | 3.794 | 299,338 | +0.10(+2.80%) |
Dec 11, 2008 | 3.644 | 3.790 | 3.644 | 3.690 | 235,562 | +0.00(+0.10%) |
Dec 10, 2008 | 3.660 | 3.790 | 3.648 | 3.687 | 220,500 | +0.03(+0.94%) |
Dec 09, 2008 | 3.679 | 3.790 | 3.641 | 3.652 | 262,743 | +0.00(+0.10%) |
Dec 08, 2008 | 3.614 | 3.713 | 3.614 | 3.648 | 234,544 | +0.04(+1.06%) |
Dec 05, 2008 | 3.641 | 3.775 | 3.545 | 3.610 | 397,633 | -0.01(-0.32%) |
Dec 04, 2008 | 3.679 | 3.828 | 3.621 | 3.621 | 144,410 | -0.08(-2.27%) |
Dec 03, 2008 | 3.629 | 3.893 | 3.526 | 3.706 | 201,023 | +0.06(+1.55%) |
Dec 02, 2008 | 3.698 | 3.832 | 3.595 | 3.649 | 240,481 | +0.01(+0.23%) |
Dec 01, 2008 | 3.786 | 3.786 | 3.641 | 3.641 | 270,911 | +0.05(+1.28%) |
Nov 28, 2008 | 3.756 | 3.813 | 3.518 | 3.595 | 93,537 | -0.05(-1.47%) |
Nov 26, 2008 | 3.560 | 3.733 | 3.449 | 3.648 | 261,918 | +0.08(+2.26%) |
Nov 25, 2008 | 3.280 | 3.572 | 3.280 | 3.568 | 204,752 | +0.33(+10.18%) |
Nov 24, 2008 | 3.250 | 3.449 | 3.185 | 3.238 | 177,879 | -0.00(-0.12%) |
Nov 21, 2008 | 3.173 | 3.315 | 2.932 | 3.242 | 351,560 | +0.04(+1.32%) |
Nov 20, 2008 | 3.334 | 3.418 | 3.150 | 3.200 | 316,927 | -0.25(-7.22%) |
Nov 19, 2008 | 3.506 | 3.641 | 3.399 | 3.449 | 220,696 | -0.13(-3.54%) |
Nov 18, 2008 | 3.637 | 3.717 | 3.464 | 3.575 | 190,058 | -0.02(-0.53%) |
Nov 17, 2008 | 3.736 | 3.744 | 3.575 | 3.595 | 182,691 | -0.12(-3.30%) |
Nov 14, 2008 | 3.736 | 3.790 | 3.679 | 3.717 | 92,024 | -0.09(-2.41%) |
Nov 13, 2008 | 3.790 | 4.035 | 3.712 | 3.809 | 609,956 | +0.00(+0.00%) |
Nov 12, 2008 | 3.767 | 3.893 | 3.726 | 3.809 | 194,024 | -0.00(-0.10%) |
Nov 11, 2008 | 3.890 | 3.890 | 3.740 | 3.813 | 182,923 | +0.05(+1.32%) |
Nov 10, 2008 | 3.767 | 3.805 | 3.717 | 3.763 | 162,034 | +0.02(+0.51%) |
Nov 07, 2008 | 3.740 | 3.828 | 3.648 | 3.744 | 224,417 | +0.00(+0.10%) |
Nov 06, 2008 | 3.748 | 3.943 | 3.740 | 3.740 | 208,791 | -0.09(-2.40%) |
Nov 05, 2008 | 3.824 | 3.863 | 3.625 | 3.832 | 235,257 | +0.04(+1.13%) |
Nov 04, 2008 | 3.717 | 3.847 | 3.706 | 3.789 | 331,508 | +0.09(+2.47%) |
Nov 03, 2008 | 3.648 | 3.748 | 3.641 | 3.698 | 107,010 | +0.04(+1.05%) |
Oct 31, 2008 | 3.828 | 3.828 | 3.606 | 3.660 | 124,742 | -0.08(-2.05%) |
Oct 30, 2008 | 3.725 | 3.745 | 3.648 | 3.736 | 132,648 | +0.02(+0.41%) |
Oct 29, 2008 | 3.641 | 3.763 | 3.621 | 3.721 | 187,205 | +0.05(+1.46%) |
Oct 28, 2008 | 3.736 | 3.775 | 3.660 | 3.667 | 213,619 | +0.08(+2.24%) |
Oct 27, 2008 | 3.683 | 3.813 | 3.587 | 3.587 | 95,179 | -0.23(-5.93%) |
Oct 24, 2008 | 3.545 | 3.832 | 3.545 | 3.813 | 184,880 | +0.03(+0.91%) |
Oct 23, 2008 | 3.706 | 3.867 | 3.706 | 3.778 | 189,455 | -0.02(-0.61%) |
Oct 22, 2008 | 3.736 | 3.890 | 3.583 | 3.801 | 161,207 | +0.05(+1.22%) |
Oct 21, 2008 | 3.756 | 3.767 | 3.683 | 3.756 | 206,137 | +0.00(+0.00%) |
Oct 20, 2008 | 3.717 | 3.832 | 3.549 | 3.756 | 386,167 | +0.02(+0.51%) |
Oct 17, 2008 | 3.621 | 3.794 | 3.407 | 3.736 | 349,026 | +0.06(+1.56%) |
Oct 16, 2008 | 3.679 | 4.158 | 3.660 | 3.679 | 161,163 | +0.02(+0.63%) |
Oct 15, 2008 | 3.602 | 3.936 | 3.572 | 3.656 | 185,869 | -0.05(-1.34%) |
Oct 14, 2008 | 3.518 | 3.870 | 3.495 | 3.706 | 302,144 | +0.17(+4.77%) |
Oct 13, 2008 | 3.173 | 3.698 | 3.173 | 3.537 | 276,584 | +0.32(+10.01%) |
Oct 10, 2008 | 3.351 | 3.449 | 2.939 | 3.215 | 634,832 | -0.35(-9.88%) |
Oct 09, 2008 | 3.602 | 3.621 | 3.430 | 3.568 | 275,258 | -0.07(-1.90%) |
Oct 08, 2008 | 3.368 | 3.924 | 3.368 | 3.637 | 588,641 | -0.10(-2.77%) |
Oct 07, 2008 | 3.679 | 3.832 | 3.644 | 3.740 | 410,094 | -0.11(-2.79%) |
Oct 06, 2008 | 3.759 | 3.847 | 3.572 | 3.847 | 419,055 | -0.20(-5.04%) |
Oct 03, 2008 | 4.028 | 4.081 | 3.959 | 4.052 | 0 | -0.03(-0.72%) |
Oct 02, 2008 | 4.062 | 4.112 | 3.874 | 4.081 | 150,615 | +0.04(+1.04%) |
Oct 01, 2008 | 3.997 | 4.074 | 3.913 | 4.039 | 158,331 | +0.04(+1.05%) |
Sep 30, 2008 | 3.989 | 4.100 | 3.870 | 3.997 | 229,639 | +0.02(+0.58%) |
Sep 29, 2008 | 4.024 | 4.024 | 3.890 | 3.974 | 183,868 | -0.15(-3.53%) |
Sep 26, 2008 | 4.024 | 4.120 | 3.997 | 4.120 | 0 | +0.03(+0.75%) |
Sep 25, 2008 | 4.070 | 4.093 | 3.974 | 4.089 | 267,910 | -0.01(-0.35%) |
Sep 24, 2008 | 4.081 | 4.399 | 3.997 | 4.103 | 204,360 | -0.03(-0.76%) |
Sep 23, 2008 | 3.997 | 4.135 | 3.985 | 4.135 | 145,592 | +0.08(+1.89%) |
Sep 22, 2008 | 3.955 | 4.120 | 3.928 | 4.058 | 195,175 | +0.05(+1.34%) |
Sep 19, 2008 | 4.024 | 4.148 | 3.993 | 4.005 | 0 | +0.17(+4.50%) |
Sep 18, 2008 | 3.832 | 3.855 | 3.769 | 3.832 | 370,061 | -0.02(-0.50%) |
Sep 17, 2008 | 3.947 | 4.085 | 3.759 | 3.851 | 414,193 | -0.24(-5.90%) |
Sep 16, 2008 | 4.012 | 4.158 | 3.989 | 4.093 | 397,383 | -0.07(-1.57%) |
Sep 15, 2008 | 4.219 | 4.265 | 4.058 | 4.158 | 492,348 | -0.18(-4.15%) |
Sep 12, 2008 | 4.349 | 4.376 | 4.330 | 4.338 | 143,285 | -0.02(-0.53%) |
Sep 11, 2008 | 4.426 | 4.434 | 4.334 | 4.361 | 139,378 | -0.12(-2.74%) |
Sep 10, 2008 | 4.503 | 4.503 | 4.445 | 4.484 | 184,228 | +0.00(+0.00%) |
Sep 09, 2008 | 4.445 | 4.514 | 4.445 | 4.484 | 394,583 | +0.04(+0.95%) |
Sep 08, 2008 | 4.484 | 4.484 | 4.426 | 4.441 | 193,643 | -0.02(-0.34%) |
Sep 05, 2008 | 4.438 | 4.476 | 4.430 | 4.457 | 0 | -0.01(-0.17%) |
Sep 04, 2008 | 4.464 | 4.499 | 4.445 | 4.464 | 154,399 | -0.02(-0.34%) |
Sep 03, 2008 | 4.415 | 4.484 | 4.415 | 4.480 | 196,193 | +0.03(+0.69%) |
Sep 02, 2008 | 4.426 | 4.449 | 4.426 | 4.449 | 175,697 | +0.04(+0.87%) |
Aug 29, 2008 | 4.426 | 4.449 | 4.403 | 4.411 | 104,669 | -0.00(-0.09%) |
Aug 28, 2008 | 4.411 | 4.441 | 4.361 | 4.415 | 202,207 | +0.03(+0.70%) |
Aug 27, 2008 | 4.399 | 4.415 | 4.380 | 4.384 | 97,859 | -0.02(-0.35%) |
Aug 26, 2008 | 4.388 | 4.403 | 4.365 | 4.399 | 183,565 | +0.02(+0.53%) |
Aug 25, 2008 | 4.357 | 4.399 | 4.357 | 4.376 | 146,354 | +0.00(+0.00%) |
Aug 22, 2008 | 4.441 | 4.441 | 4.357 | 4.376 | 141,388 | -0.02(-0.44%) |
Aug 21, 2008 | 4.349 | 4.407 | 4.349 | 4.395 | 109,424 | +0.01(+0.26%) |
Aug 20, 2008 | 4.361 | 4.388 | 4.353 | 4.384 | 134,535 | +0.00(+0.00%) |
Aug 19, 2008 | 4.369 | 4.403 | 4.353 | 4.384 | 92,386 | +0.01(+0.18%) |
Aug 18, 2008 | 4.388 | 4.418 | 4.357 | 4.376 | 193,614 | +0.00(+0.00%) |
Aug 15, 2008 | 4.361 | 4.384 | 4.349 | 4.376 | 0 | +0.03(+0.71%) |
Aug 14, 2008 | 4.361 | 4.361 | 4.334 | 4.346 | 73,081 | -0.02(-0.53%) |
Aug 13, 2008 | 4.372 | 4.376 | 4.349 | 4.369 | 63,750 | -0.01(-0.26%) |
Aug 12, 2008 | 4.392 | 4.411 | 4.357 | 4.380 | 156,826 | -0.01(-0.26%) |
Aug 11, 2008 | 4.418 | 4.430 | 4.392 | 4.392 | 172,650 | +0.00(+0.09%) |
Aug 08, 2008 | 4.369 | 4.415 | 4.369 | 4.388 | 101,494 | +0.01(+0.17%) |
Aug 07, 2008 | 4.353 | 4.441 | 4.353 | 4.380 | 178,907 | -0.01(-0.17%) |
Aug 06, 2008 | 4.418 | 4.430 | 4.319 | 4.388 | 161,551 | -0.02(-0.52%) |
Aug 05, 2008 | 4.445 | 4.445 | 4.399 | 4.411 | 131,913 | -0.03(-0.60%) |
Aug 04, 2008 | 4.445 | 4.445 | 4.403 | 4.438 | 55,671 | +0.00(+0.00%) |
Aug 01, 2008 | 4.407 | 4.438 | 4.392 | 4.438 | 92,081 | +0.02(+0.52%) |
Jul 31, 2008 | 4.399 | 4.418 | 4.372 | 4.415 | 113,281 | +0.01(+0.17%) |
Jul 30, 2008 | 4.395 | 4.430 | 4.365 | 4.407 | 144,243 | +0.02(+0.35%) |
Jul 29, 2008 | 4.392 | 4.395 | 4.353 | 4.392 | 154,148 | +0.04(+0.88%) |
Jul 28, 2008 | 4.372 | 4.384 | 4.330 | 4.353 | 225,030 | +0.00(+0.09%) |
Jul 25, 2008 | 4.349 | 4.380 | 4.330 | 4.349 | 135,349 | +0.00(+0.09%) |
Jul 24, 2008 | 4.323 | 4.369 | 4.319 | 4.346 | 139,689 | -0.02(-0.35%) |
Jul 23, 2008 | 4.338 | 4.403 | 4.325 | 4.361 | 189,481 | +0.04(+0.98%) |
Jul 22, 2008 | 4.300 | 4.330 | 4.300 | 4.319 | 211,106 | +0.01(+0.18%) |
Jul 21, 2008 | 4.277 | 4.330 | 4.258 | 4.311 | 188,789 | +0.01(+0.27%) |
Jul 18, 2008 | 4.411 | 4.411 | 4.292 | 4.300 | 210,234 | -0.05(-1.23%) |
Jul 17, 2008 | 4.303 | 4.365 | 4.273 | 4.353 | 223,154 | +0.05(+1.16%) |
Jul 16, 2008 | 4.311 | 4.319 | 4.261 | 4.303 | 212,455 | +0.03(+0.65%) |
Jul 15, 2008 | 4.273 | 4.299 | 4.238 | 4.276 | 392,550 | -0.09(-2.12%) |
Jul 14, 2008 | 4.411 | 4.426 | 4.353 | 4.369 | 237,052 | -0.06(-1.30%) |
Jul 11, 2008 | 4.384 | 4.441 | 4.384 | 4.426 | 225,542 | -0.03(-0.77%) |
Jul 10, 2008 | 4.461 | 4.514 | 4.457 | 4.461 | 298,652 | -0.04(-0.94%) |
Jul 09, 2008 | 4.418 | 4.503 | 4.418 | 4.503 | 441,953 | +0.08(+1.73%) |
Jul 08, 2008 | 4.372 | 4.434 | 4.372 | 4.426 | 207,627 | +0.02(+0.43%) |
Jul 07, 2008 | 4.422 | 4.482 | 4.392 | 4.407 | 365,790 | -0.02(-0.52%) |
Jul 04, 2008 | 4.468 | 4.468 | 4.415 | 4.430 | 242,887 | +0.00(+0.00%) |
Jul 03, 2008 | 4.468 | 4.468 | 4.415 | 4.430 | 242,887 | -0.01(-0.17%) |
Jul 02, 2008 | 4.464 | 4.472 | 4.413 | 4.438 | 382,736 | -0.03(-0.60%) |
Jul 01, 2008 | 4.453 | 4.503 | 4.453 | 4.464 | 168,305 | -0.01(-0.26%) |
Jun 30, 2008 | 4.507 | 4.526 | 4.476 | 4.476 | 280,892 | -0.05(-1.10%) |
Jun 27, 2008 | 4.503 | 4.556 | 4.503 | 4.526 | 88,898 | +0.00(+0.08%) |
Jun 26, 2008 | 4.518 | 4.595 | 4.518 | 4.522 | 211,745 | -0.06(-1.26%) |
Jun 25, 2008 | 4.579 | 4.633 | 4.572 | 4.579 | 159,738 | +0.02(+0.42%) |
Jun 24, 2008 | 4.553 | 4.589 | 4.546 | 4.560 | 108,041 | -0.01(-0.25%) |
Jun 23, 2008 | 4.522 | 4.576 | 4.522 | 4.572 | 173,284 | +0.05(+1.10%) |
Jun 20, 2008 | 4.464 | 4.545 | 4.464 | 4.522 | 113,870 | +0.02(+0.43%) |
Jun 19, 2008 | 4.484 | 4.522 | 4.472 | 4.503 | 181,350 | +0.00(+0.09%) |
Jun 18, 2008 | 4.507 | 4.560 | 4.491 | 4.499 | 192,753 | -0.04(-0.93%) |
Jun 17, 2008 | 4.560 | 4.564 | 4.499 | 4.541 | 82,256 | -0.03(-0.75%) |
Jun 16, 2008 | 4.564 | 4.587 | 4.541 | 4.576 | 102,733 | +0.00(+0.08%) |
Jun 13, 2008 | 4.595 | 4.599 | 4.468 | 4.572 | 76,510 | -0.01(-0.17%) |
Jun 12, 2008 | 4.235 | 4.594 | 4.235 | 4.579 | 175,969 | -0.02(-0.33%) |
Jun 11, 2008 | 4.622 | 4.648 | 4.583 | 4.595 | 134,154 | -0.02(-0.50%) |
Jun 10, 2008 | 4.652 | 4.671 | 4.614 | 4.618 | 181,305 | -0.06(-1.23%) |
Jun 09, 2008 | 4.691 | 4.706 | 4.675 | 4.675 | 178,328 | -0.02(-0.41%) |
Jun 06, 2008 | 4.698 | 4.710 | 4.680 | 4.694 | 88,903 | -0.02(-0.41%) |
Jun 05, 2008 | 4.744 | 4.748 | 4.694 | 4.714 | 210,286 | -0.02(-0.32%) |
Jun 04, 2008 | 4.702 | 4.733 | 4.698 | 4.729 | 126,454 | +0.00(+0.08%) |
Jun 03, 2008 | 4.702 | 4.725 | 4.702 | 4.725 | 115,303 | +0.01(+0.16%) |