Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 1.756 | 1.764 | 1.609 | 1.634 | 0 | -0.09(-5.41%) |
Jan 29, 2009 | 1.961 | 1.961 | 1.724 | 1.728 | 4,165,281 | -0.26(-13.02%) |
Jan 28, 2009 | 1.911 | 1.993 | 1.850 | 1.986 | 3,080,177 | +0.10(+5.53%) |
Jan 27, 2009 | 1.889 | 1.911 | 1.853 | 1.882 | 1,254,203 | +0.01(+0.38%) |
Jan 26, 2009 | 1.868 | 1.904 | 1.821 | 1.875 | 1,668,247 | +0.03(+1.36%) |
Jan 23, 2009 | 1.713 | 1.861 | 1.706 | 1.850 | 3,270,564 | +0.08(+4.67%) |
Jan 22, 2009 | 1.857 | 1.911 | 1.692 | 1.767 | 5,220,107 | -0.15(-7.69%) |
Jan 21, 2009 | 1.789 | 1.925 | 1.699 | 1.914 | 2,988,230 | +0.17(+9.45%) |
Jan 20, 2009 | 1.875 | 1.882 | 1.746 | 1.749 | 3,264,550 | -0.13(-6.88%) |
Jan 16, 2009 | 1.896 | 1.917 | 1.778 | 1.878 | 2,782,908 | +0.02(+0.97%) |
Jan 15, 2009 | 1.785 | 1.875 | 1.688 | 1.861 | 3,869,530 | +0.05(+2.57%) |
Jan 14, 2009 | 1.889 | 1.922 | 1.771 | 1.814 | 2,889,244 | -0.13(-6.65%) |
Jan 13, 2009 | 1.864 | 1.947 | 1.864 | 1.943 | 2,703,220 | +0.07(+3.64%) |
Jan 12, 2009 | 1.940 | 1.958 | 1.853 | 1.875 | 5,511,287 | -0.11(-5.61%) |
Jan 09, 2009 | 2.083 | 2.083 | 1.886 | 1.986 | 31,080,816 | +0.05(+2.41%) |
Jan 08, 2009 | 1.986 | 2.069 | 1.914 | 1.940 | 7,806,802 | -0.26(-11.76%) |
Jan 07, 2009 | 2.331 | 2.428 | 2.155 | 2.198 | 5,363,467 | -0.18(-7.41%) |
Jan 06, 2009 | 2.256 | 2.378 | 2.187 | 2.374 | 1,450,573 | +0.16(+7.31%) |
Jan 05, 2009 | 2.202 | 2.266 | 2.148 | 2.213 | 1,844,212 | +0.00(+0.16%) |
Jan 02, 2009 | 2.302 | 2.324 | 2.202 | 2.209 | 0 | -0.06(-2.54%) |
Jan 01, 2009 | 2.230 | 2.317 | 2.198 | 2.266 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.230 | 2.317 | 2.198 | 2.266 | 2,706,711 | +0.05(+2.10%) |
Dec 30, 2008 | 2.223 | 2.241 | 2.133 | 2.220 | 1,553,921 | +0.02(+0.82%) |
Dec 29, 2008 | 2.309 | 2.309 | 2.155 | 2.202 | 1,298,109 | -0.08(-3.62%) |
Dec 26, 2008 | 2.256 | 2.288 | 2.198 | 2.284 | 517,323 | +0.03(+1.27%) |
Dec 24, 2008 | 2.277 | 2.277 | 2.187 | 2.256 | 570,150 | +0.01(+0.32%) |
Dec 23, 2008 | 2.338 | 2.356 | 2.220 | 2.248 | 1,872,060 | -0.08(-3.25%) |
Dec 22, 2008 | 2.389 | 2.410 | 2.184 | 2.324 | 1,527,694 | -0.06(-2.56%) |
Dec 19, 2008 | 2.309 | 2.475 | 2.309 | 2.385 | 3,520,390 | +0.04(+1.68%) |
Dec 18, 2008 | 2.525 | 2.532 | 2.309 | 2.345 | 2,250,729 | -0.13(-5.09%) |
Dec 17, 2008 | 2.468 | 2.590 | 2.446 | 2.471 | 2,737,209 | -0.05(-1.99%) |
Dec 16, 2008 | 2.356 | 2.672 | 2.356 | 2.521 | 2,250,737 | +0.18(+7.50%) |
Dec 15, 2008 | 2.363 | 2.500 | 2.245 | 2.345 | 1,551,468 | -0.01(-0.31%) |
Dec 12, 2008 | 2.207 | 2.446 | 2.173 | 2.353 | 2,114,689 | +0.07(+2.99%) |
Dec 11, 2008 | 2.421 | 2.547 | 2.245 | 2.284 | 2,004,644 | -0.17(-7.02%) |
Dec 10, 2008 | 2.378 | 2.503 | 2.353 | 2.457 | 2,413,015 | +0.11(+4.91%) |
Dec 09, 2008 | 2.349 | 2.478 | 2.299 | 2.342 | 2,592,045 | +0.01(+0.31%) |
Dec 08, 2008 | 2.238 | 2.446 | 2.238 | 2.335 | 2,788,649 | +0.13(+5.69%) |
Dec 05, 2008 | 2.026 | 2.209 | 1.940 | 2.209 | 1,539,396 | +0.17(+8.47%) |
Dec 04, 2008 | 2.054 | 2.137 | 2.001 | 2.037 | 2,210,704 | -0.01(-0.35%) |
Dec 03, 2008 | 1.958 | 2.051 | 1.918 | 2.044 | 2,098,048 | -0.00(-0.18%) |
Dec 02, 2008 | 1.954 | 2.072 | 1.940 | 2.047 | 2,659,870 | +0.18(+9.62%) |
Dec 01, 2008 | 2.241 | 2.406 | 1.861 | 1.868 | 3,243,176 | -0.37(-16.53%) |
Nov 28, 2008 | 2.094 | 2.241 | 2.094 | 2.238 | 875,492 | +0.15(+7.41%) |
Nov 26, 2008 | 1.958 | 2.108 | 1.706 | 2.083 | 2,794,738 | +0.05(+2.66%) |
Nov 25, 2008 | 1.965 | 2.029 | 1.832 | 2.029 | 3,321,717 | +0.14(+7.21%) |
Nov 24, 2008 | 1.530 | 1.893 | 1.530 | 1.893 | 2,412,093 | +0.35(+22.56%) |
Nov 21, 2008 | 1.469 | 1.623 | 1.318 | 1.544 | 2,970,121 | +0.08(+5.65%) |
Nov 20, 2008 | 1.591 | 1.627 | 1.437 | 1.462 | 2,231,924 | -0.15(-9.56%) |
Nov 19, 2008 | 1.961 | 1.975 | 1.606 | 1.616 | 2,526,974 | -0.39(-19.35%) |
Nov 18, 2008 | 2.083 | 2.123 | 1.958 | 2.004 | 2,905,523 | -0.06(-3.12%) |
Nov 17, 2008 | 2.062 | 2.151 | 2.026 | 2.069 | 1,611,754 | -0.00(-0.17%) |
Nov 14, 2008 | 2.403 | 2.421 | 2.069 | 2.072 | 1,796,108 | -0.35(-14.52%) |
Nov 13, 2008 | 2.130 | 2.442 | 2.004 | 2.424 | 2,345,204 | +0.27(+12.50%) |
Nov 12, 2008 | 2.256 | 2.345 | 2.151 | 2.155 | 1,639,534 | -0.15(-6.54%) |
Nov 11, 2008 | 2.284 | 2.421 | 2.263 | 2.306 | 1,318,687 | -0.01(-0.62%) |
Nov 10, 2008 | 2.536 | 2.539 | 2.277 | 2.320 | 1,202,501 | -0.18(-7.05%) |
Nov 07, 2008 | 2.460 | 2.518 | 2.385 | 2.496 | 1,323,189 | +0.06(+2.51%) |
Nov 06, 2008 | 2.381 | 2.475 | 2.245 | 2.435 | 2,326,948 | -0.01(-0.29%) |
Nov 05, 2008 | 2.550 | 2.615 | 2.428 | 2.442 | 1,347,690 | -0.14(-5.42%) |
Nov 04, 2008 | 2.665 | 2.694 | 2.503 | 2.582 | 2,155,750 | -0.05(-1.78%) |
Nov 03, 2008 | 2.629 | 2.676 | 2.593 | 2.629 | 1,013,946 | -0.02(-0.81%) |
Oct 31, 2008 | 2.514 | 2.683 | 2.478 | 2.651 | 2,011,597 | +0.10(+3.94%) |
Oct 30, 2008 | 2.453 | 2.564 | 2.424 | 2.550 | 1,310,875 | +0.18(+7.74%) |
Oct 29, 2008 | 2.313 | 2.471 | 2.248 | 2.367 | 1,768,052 | +0.05(+2.17%) |
Oct 28, 2008 | 2.180 | 2.335 | 2.047 | 2.317 | 1,294,957 | +0.24(+11.79%) |
Oct 27, 2008 | 2.101 | 2.205 | 2.029 | 2.072 | 2,564,254 | -0.05(-2.53%) |
Oct 24, 2008 | 2.338 | 2.468 | 2.126 | 2.126 | 3,967,070 | -0.46(-17.66%) |
Oct 23, 2008 | 2.780 | 2.802 | 2.371 | 2.582 | 3,826,807 | -0.17(-6.26%) |
Oct 22, 2008 | 2.895 | 2.967 | 2.730 | 2.755 | 1,485,692 | -0.22(-7.48%) |
Oct 21, 2008 | 3.046 | 3.103 | 2.945 | 2.978 | 1,079,185 | -0.04(-1.31%) |
Oct 20, 2008 | 2.952 | 3.021 | 2.827 | 3.017 | 1,548,757 | +0.11(+3.70%) |
Oct 17, 2008 | 2.766 | 3.049 | 2.766 | 2.909 | 2,423,174 | +0.07(+2.53%) |
Oct 16, 2008 | 2.802 | 2.852 | 2.618 | 2.837 | 2,766,743 | +0.06(+2.33%) |
Oct 15, 2008 | 3.021 | 3.078 | 2.766 | 2.773 | 2,429,514 | -0.36(-11.47%) |
Oct 14, 2008 | 3.243 | 3.297 | 2.899 | 3.132 | 3,479,187 | +0.09(+3.07%) |
Oct 13, 2008 | 2.881 | 3.046 | 2.697 | 3.039 | 3,510,843 | +0.36(+13.56%) |
Oct 10, 2008 | 2.363 | 2.762 | 2.263 | 2.676 | 6,158,466 | +0.22(+9.08%) |
Oct 09, 2008 | 2.791 | 2.920 | 2.428 | 2.453 | 2,688,539 | -0.30(-10.84%) |
Oct 08, 2008 | 2.845 | 2.945 | 2.424 | 2.751 | 3,680,657 | -0.22(-7.26%) |
Oct 07, 2008 | 3.204 | 3.315 | 2.952 | 2.967 | 2,229,998 | -0.23(-7.19%) |
Oct 06, 2008 | 3.523 | 3.523 | 2.927 | 3.197 | 3,537,827 | -0.37(-10.37%) |
Oct 03, 2008 | 3.814 | 3.861 | 3.545 | 3.567 | 1,397,782 | -0.15(-4.06%) |
Oct 02, 2008 | 3.933 | 3.951 | 3.717 | 3.717 | 5,866,716 | -0.24(-6.17%) |
Oct 01, 2008 | 4.023 | 4.073 | 3.933 | 3.962 | 709,545 | -0.11(-2.82%) |
Sep 30, 2008 | 3.879 | 4.077 | 3.814 | 4.077 | 1,320,530 | +0.25(+6.57%) |
Sep 29, 2008 | 3.908 | 4.016 | 3.717 | 3.825 | 1,366,906 | -0.24(-5.92%) |
Sep 26, 2008 | 3.926 | 4.066 | 3.779 | 4.066 | 0 | +0.11(+2.82%) |
Sep 25, 2008 | 3.807 | 3.980 | 3.804 | 3.954 | 698,564 | +0.15(+4.06%) |
Sep 24, 2008 | 3.875 | 3.901 | 3.757 | 3.800 | 967,283 | -0.03(-0.84%) |
Sep 23, 2008 | 3.893 | 3.947 | 3.793 | 3.832 | 1,421,840 | -0.07(-1.84%) |
Sep 22, 2008 | 4.080 | 4.113 | 3.893 | 3.904 | 1,509,736 | -0.20(-4.98%) |
Sep 19, 2008 | 3.983 | 4.296 | 3.983 | 4.109 | 0 | +0.13(+3.25%) |
Sep 18, 2008 | 3.599 | 3.980 | 3.595 | 3.980 | 3,634,769 | +0.34(+9.49%) |
Sep 17, 2008 | 3.901 | 3.901 | 3.628 | 3.635 | 2,019,531 | -0.21(-5.42%) |
Sep 16, 2008 | 3.674 | 3.879 | 3.638 | 3.843 | 2,159,007 | +0.06(+1.61%) |
Sep 15, 2008 | 3.983 | 3.983 | 3.771 | 3.782 | 1,675,770 | -0.20(-5.14%) |
Sep 12, 2008 | 3.933 | 3.987 | 3.861 | 3.987 | 938,562 | +0.05(+1.37%) |
Sep 11, 2008 | 3.890 | 3.940 | 3.827 | 3.933 | 1,088,860 | +0.02(+0.46%) |
Sep 10, 2008 | 3.865 | 3.922 | 3.811 | 3.915 | 1,117,280 | +0.10(+2.54%) |
Sep 09, 2008 | 3.865 | 4.030 | 3.818 | 3.818 | 1,154,432 | -0.15(-3.89%) |
Sep 08, 2008 | 4.062 | 4.062 | 3.911 | 3.972 | 1,310,440 | +0.08(+1.94%) |
Sep 05, 2008 | 3.883 | 3.911 | 3.789 | 3.897 | 0 | +0.06(+1.59%) |
Sep 04, 2008 | 3.944 | 3.951 | 3.807 | 3.836 | 908,103 | -0.10(-2.64%) |
Sep 03, 2008 | 3.947 | 3.994 | 3.901 | 3.940 | 1,101,263 | +0.01(+0.27%) |
Sep 02, 2008 | 4.023 | 4.059 | 3.858 | 3.929 | 987,811 | -0.04(-0.91%) |
Aug 29, 2008 | 3.886 | 4.005 | 3.875 | 3.965 | 1,236,393 | +0.05(+1.28%) |
Aug 28, 2008 | 3.854 | 3.915 | 3.789 | 3.915 | 1,166,761 | +0.08(+2.06%) |
Aug 27, 2008 | 3.796 | 3.847 | 3.771 | 3.836 | 721,249 | +0.03(+0.75%) |
Aug 26, 2008 | 3.811 | 3.840 | 3.779 | 3.807 | 1,019,723 | +0.01(+0.38%) |
Aug 25, 2008 | 3.843 | 3.854 | 3.782 | 3.793 | 1,161,571 | -0.06(-1.58%) |
Aug 22, 2008 | 3.814 | 3.886 | 3.807 | 3.854 | 1,509,088 | +0.05(+1.42%) |
Aug 21, 2008 | 3.858 | 3.858 | 3.793 | 3.800 | 1,038,619 | -0.08(-1.95%) |
Aug 20, 2008 | 3.944 | 3.976 | 3.843 | 3.875 | 1,465,413 | -0.04(-1.10%) |
Aug 19, 2008 | 4.066 | 4.066 | 3.879 | 3.919 | 898,676 | -0.10(-2.41%) |
Aug 18, 2008 | 4.041 | 4.095 | 3.980 | 4.016 | 1,033,975 | -0.04(-1.06%) |
Aug 15, 2008 | 4.253 | 4.271 | 4.041 | 4.059 | 0 | -0.11(-2.75%) |
Aug 14, 2008 | 4.148 | 4.177 | 4.041 | 4.174 | 826,892 | +0.04(+0.87%) |
Aug 13, 2008 | 4.084 | 4.152 | 4.026 | 4.138 | 1,104,643 | +0.08(+1.86%) |
Aug 12, 2008 | 4.116 | 4.116 | 4.030 | 4.062 | 1,390,772 | -0.05(-1.31%) |
Aug 11, 2008 | 4.095 | 4.116 | 4.001 | 4.116 | 1,630,901 | +0.07(+1.78%) |
Aug 08, 2008 | 3.998 | 4.098 | 3.940 | 4.044 | 1,349,959 | +0.06(+1.62%) |
Aug 07, 2008 | 4.080 | 4.116 | 3.958 | 3.980 | 2,388,862 | -0.03(-0.72%) |
Aug 06, 2008 | 4.084 | 4.084 | 3.940 | 4.008 | 1,255,642 | -0.05(-1.33%) |
Aug 05, 2008 | 4.030 | 4.091 | 3.990 | 4.062 | 1,526,113 | +0.10(+2.54%) |
Aug 04, 2008 | 4.023 | 4.023 | 3.911 | 3.962 | 1,078,071 | -0.03(-0.63%) |
Aug 01, 2008 | 3.983 | 4.030 | 3.908 | 3.987 | 1,233,750 | +0.00(+0.09%) |
Jul 31, 2008 | 4.030 | 4.102 | 3.951 | 3.983 | 1,536,033 | -0.19(-4.56%) |
Jul 30, 2008 | 4.166 | 4.238 | 4.051 | 4.174 | 1,133,971 | +0.03(+0.61%) |
Jul 29, 2008 | 4.148 | 4.148 | 4.012 | 4.148 | 1,192,642 | +0.14(+3.59%) |
Jul 28, 2008 | 4.077 | 4.098 | 3.962 | 4.005 | 932,904 | -0.06(-1.41%) |
Jul 25, 2008 | 4.055 | 4.138 | 4.005 | 4.062 | 1,039,209 | +0.06(+1.44%) |
Jul 24, 2008 | 4.253 | 4.253 | 3.969 | 4.005 | 1,096,572 | -0.21(-5.03%) |
Jul 23, 2008 | 4.120 | 4.231 | 4.073 | 4.217 | 1,443,331 | +0.10(+2.44%) |
Jul 22, 2008 | 3.976 | 4.127 | 3.926 | 4.116 | 1,607,670 | +0.14(+3.43%) |
Jul 21, 2008 | 3.897 | 3.980 | 3.840 | 3.980 | 1,067,026 | +0.13(+3.36%) |
Jul 18, 2008 | 3.832 | 3.883 | 3.775 | 3.850 | 1,184,674 | +0.04(+1.04%) |
Jul 17, 2008 | 3.689 | 3.850 | 3.674 | 3.811 | 1,850,747 | +0.13(+3.51%) |
Jul 16, 2008 | 3.563 | 3.689 | 3.376 | 3.682 | 2,354,561 | +0.12(+3.43%) |
Jul 15, 2008 | 3.678 | 3.764 | 3.549 | 3.559 | 2,430,767 | -0.13(-3.41%) |
Jul 14, 2008 | 3.836 | 3.858 | 3.682 | 3.685 | 1,179,562 | -0.11(-2.84%) |
Jul 11, 2008 | 3.682 | 3.847 | 3.646 | 3.793 | 2,157,996 | +0.09(+2.43%) |
Jul 10, 2008 | 3.656 | 3.753 | 3.646 | 3.703 | 1,660,769 | +0.05(+1.38%) |
Jul 09, 2008 | 3.940 | 3.940 | 3.642 | 3.653 | 1,315,435 | -0.24(-6.27%) |
Jul 08, 2008 | 3.649 | 3.901 | 3.610 | 3.897 | 1,988,223 | +0.27(+7.43%) |
Jul 07, 2008 | 3.631 | 3.714 | 3.601 | 3.628 | 1,270,120 | -0.01(-0.39%) |
Jul 04, 2008 | 3.725 | 3.761 | 3.635 | 3.642 | 809,070 | +0.00(+0.00%) |
Jul 03, 2008 | 3.725 | 3.761 | 3.635 | 3.642 | 809,070 | -0.08(-2.12%) |
Jul 02, 2008 | 3.840 | 3.886 | 3.707 | 3.721 | 1,164,806 | -0.10(-2.54%) |
Jul 01, 2008 | 3.682 | 3.840 | 3.649 | 3.818 | 2,777,037 | +0.18(+5.04%) |
Jun 30, 2008 | 3.631 | 3.678 | 3.628 | 3.635 | 1,468,467 | -0.03(-0.78%) |
Jun 27, 2008 | 3.775 | 3.779 | 3.631 | 3.664 | 3,686,382 | -0.14(-3.68%) |
Jun 26, 2008 | 3.807 | 3.843 | 3.771 | 3.804 | 1,944,509 | -0.01(-0.38%) |
Jun 25, 2008 | 3.951 | 3.994 | 3.782 | 3.818 | 2,908,018 | -0.12(-3.10%) |
Jun 24, 2008 | 4.059 | 4.066 | 3.919 | 3.940 | 4,089,657 | -0.26(-6.08%) |
Jun 23, 2008 | 4.324 | 4.350 | 4.195 | 4.195 | 1,392,456 | -0.13(-2.91%) |
Jun 20, 2008 | 4.436 | 4.436 | 4.285 | 4.321 | 2,876,150 | -0.13(-2.91%) |
Jun 19, 2008 | 4.314 | 4.454 | 4.274 | 4.450 | 1,457,508 | +0.13(+3.08%) |
Jun 18, 2008 | 4.353 | 4.353 | 4.278 | 4.317 | 875,305 | -0.03(-0.58%) |
Jun 17, 2008 | 4.475 | 4.479 | 4.324 | 4.342 | 933,186 | -0.11(-2.58%) |
Jun 16, 2008 | 4.296 | 4.457 | 4.296 | 4.457 | 1,227,737 | +0.10(+2.39%) |
Jun 13, 2008 | 4.256 | 4.353 | 4.217 | 4.353 | 1,367,621 | +0.10(+2.28%) |
Jun 12, 2008 | 4.310 | 4.353 | 4.238 | 4.256 | 1,386,378 | -0.02(-0.50%) |
Jun 11, 2008 | 4.360 | 4.389 | 4.267 | 4.278 | 1,431,571 | -0.14(-3.25%) |
Jun 10, 2008 | 4.414 | 4.450 | 4.403 | 4.421 | 1,829,668 | -0.07(-1.52%) |
Jun 09, 2008 | 4.605 | 4.605 | 4.425 | 4.490 | 2,206,647 | -0.09(-2.04%) |
Jun 06, 2008 | 4.605 | 4.630 | 4.562 | 4.583 | 1,652,116 | -0.02(-0.47%) |
Jun 05, 2008 | 4.576 | 4.626 | 4.547 | 4.605 | 1,126,549 | +0.03(+0.71%) |
Jun 04, 2008 | 4.493 | 4.579 | 4.457 | 4.572 | 1,475,619 | +0.09(+2.00%) |
Jun 03, 2008 | 4.454 | 4.486 | 4.432 | 4.482 | 1,890,006 | +0.07(+1.55%) |
Jun 02, 2008 | 4.400 | 4.432 | 4.364 | 4.414 | 1,398,670 | +0.03(+0.66%) |
May 30, 2008 | 4.382 | 4.436 | 4.324 | 4.386 | 1,259,710 | +0.03(+0.66%) |
May 29, 2008 | 4.364 | 4.403 | 4.346 | 4.357 | 1,194,984 | -0.01(-0.16%) |
May 28, 2008 | 4.346 | 4.414 | 4.328 | 4.364 | 959,479 | +0.01(+0.33%) |
May 27, 2008 | 4.335 | 4.432 | 4.303 | 4.350 | 944,503 | +0.05(+1.09%) |
May 26, 2008 | 4.292 | 4.324 | 4.227 | 4.303 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.292 | 4.324 | 4.227 | 4.303 | 846,701 | +0.03(+0.59%) |
May 22, 2008 | 4.299 | 4.324 | 4.235 | 4.278 | 1,143,179 | -0.03(-0.58%) |
May 21, 2008 | 4.360 | 4.414 | 4.260 | 4.303 | 1,253,941 | -0.03(-0.75%) |
May 20, 2008 | 4.353 | 4.389 | 4.317 | 4.335 | 1,164,472 | -0.03(-0.66%) |
May 19, 2008 | 4.393 | 4.396 | 4.314 | 4.364 | 5,085,874 | -0.02(-0.41%) |
May 16, 2008 | 4.454 | 4.497 | 4.357 | 4.382 | 1,378,844 | -0.07(-1.61%) |
May 15, 2008 | 4.396 | 4.465 | 4.393 | 4.454 | 815,259 | +0.04(+0.90%) |
May 14, 2008 | 4.490 | 4.515 | 4.414 | 4.414 | 1,875,729 | -0.08(-1.68%) |
May 13, 2008 | 4.504 | 4.518 | 4.414 | 4.490 | 1,466,582 | +0.01(+0.24%) |
May 12, 2008 | 4.278 | 4.493 | 4.278 | 4.479 | 2,351,326 | +0.24(+5.68%) |
May 09, 2008 | 4.220 | 4.278 | 4.184 | 4.238 | 924,518 | +0.02(+0.51%) |
May 08, 2008 | 4.339 | 4.339 | 4.188 | 4.217 | 1,370,678 | -0.10(-2.33%) |
May 07, 2008 | 4.346 | 4.396 | 4.292 | 4.317 | 1,658,199 | -0.05(-1.23%) |
May 06, 2008 | 4.371 | 4.400 | 4.267 | 4.371 | 1,140,781 | -0.01(-0.16%) |
May 05, 2008 | 4.500 | 4.500 | 4.350 | 4.378 | 4,334,764 | -0.13(-2.87%) |
May 02, 2008 | 4.544 | 4.569 | 4.486 | 4.508 | 1,583,328 | +0.02(+0.40%) |
May 01, 2008 | 4.371 | 4.497 | 4.371 | 4.490 | 985,330 | +0.13(+2.88%) |
Apr 30, 2008 | 4.518 | 4.518 | 4.353 | 4.364 | 1,683,494 | -0.15(-3.34%) |
Apr 29, 2008 | 4.594 | 4.594 | 4.490 | 4.515 | 1,538,775 | -0.08(-1.64%) |
Apr 28, 2008 | 4.500 | 4.612 | 4.490 | 4.590 | 1,649,034 | +0.08(+1.67%) |
Apr 25, 2008 | 4.547 | 4.547 | 4.457 | 4.515 | 1,314,898 | -0.00(-0.08%) |
Apr 24, 2008 | 4.472 | 4.526 | 4.421 | 4.518 | 1,435,909 | +0.07(+1.62%) |
Apr 23, 2008 | 4.447 | 4.475 | 4.375 | 4.447 | 1,266,258 | +0.01(+0.24%) |
Apr 22, 2008 | 4.400 | 4.436 | 4.357 | 4.436 | 1,603,374 | +0.05(+1.23%) |
Apr 21, 2008 | 4.386 | 4.414 | 4.368 | 4.382 | 955,506 | -0.00(-0.08%) |
Apr 18, 2008 | 4.396 | 4.443 | 4.360 | 4.386 | 2,523,739 | +0.03(+0.74%) |
Apr 17, 2008 | 4.299 | 4.353 | 4.213 | 4.353 | 1,171,168 | +0.04(+1.00%) |
Apr 16, 2008 | 4.231 | 4.335 | 4.227 | 4.310 | 1,932,969 | +0.13(+3.00%) |
Apr 15, 2008 | 4.303 | 4.306 | 4.163 | 4.184 | 1,660,215 | -0.11(-2.67%) |
Apr 14, 2008 | 4.242 | 4.335 | 4.195 | 4.299 | 1,105,796 | +0.07(+1.70%) |
Apr 11, 2008 | 4.274 | 4.278 | 4.184 | 4.227 | 1,339,913 | -0.08(-1.75%) |
Apr 10, 2008 | 4.238 | 4.339 | 4.184 | 4.303 | 1,273,789 | +0.08(+1.78%) |
Apr 09, 2008 | 4.332 | 4.346 | 4.227 | 4.227 | 1,441,641 | -0.09(-2.08%) |
Apr 08, 2008 | 4.339 | 4.389 | 4.289 | 4.317 | 1,422,431 | -0.05(-1.07%) |
Apr 07, 2008 | 4.360 | 4.378 | 4.321 | 4.364 | 1,270,693 | +0.03(+0.66%) |
Apr 04, 2008 | 4.292 | 4.353 | 4.231 | 4.335 | 2,740,589 | +0.04(+0.92%) |
Apr 03, 2008 | 4.292 | 4.296 | 4.184 | 4.296 | 2,702,245 | +0.00(+0.00%) |
Apr 02, 2008 | 4.202 | 4.328 | 4.170 | 4.296 | 3,444,491 | +0.11(+2.75%) |
Apr 01, 2008 | 4.105 | 4.181 | 4.066 | 4.181 | 3,044,514 | +0.11(+2.83%) |
Mar 31, 2008 | 4.113 | 4.113 | 3.911 | 4.066 | 5,025,444 | +0.15(+3.95%) |
Mar 28, 2008 | 4.026 | 4.087 | 3.886 | 3.911 | 2,967,529 | -0.12(-2.94%) |
Mar 27, 2008 | 4.109 | 4.116 | 3.951 | 4.030 | 2,605,134 | -0.07(-1.67%) |
Mar 26, 2008 | 4.069 | 4.098 | 4.030 | 4.098 | 3,628,886 | +0.02(+0.44%) |
Mar 25, 2008 | 3.922 | 4.080 | 3.919 | 4.080 | 3,068,937 | +0.17(+4.22%) |
Mar 24, 2008 | 3.901 | 3.976 | 3.879 | 3.915 | 5,698,942 | +0.04(+0.93%) |
Mar 21, 2008 | 3.793 | 3.893 | 3.703 | 3.879 | 18,780,508 | +0.00(+0.00%) |
Mar 20, 2008 | 3.793 | 3.893 | 3.703 | 3.879 | 18,780,508 | -0.02(-0.46%) |
Mar 19, 2008 | 4.037 | 4.041 | 3.811 | 3.897 | 5,478,110 | -0.12(-2.95%) |
Mar 18, 2008 | 4.091 | 4.095 | 3.883 | 4.016 | 1,539,034 | +0.04(+0.99%) |
Mar 17, 2008 | 3.965 | 4.130 | 3.954 | 3.976 | 1,813,879 | -0.10(-2.47%) |
Mar 14, 2008 | 4.084 | 4.231 | 3.965 | 4.077 | 3,083,131 | -0.26(-6.04%) |
Mar 13, 2008 | 4.202 | 4.357 | 4.202 | 4.339 | 1,826,104 | +0.08(+1.77%) |
Mar 12, 2008 | 4.227 | 4.353 | 4.213 | 4.263 | 1,500,944 | -0.00(-0.08%) |
Mar 11, 2008 | 4.271 | 4.310 | 4.192 | 4.267 | 3,252,007 | +0.04(+0.85%) |
Mar 10, 2008 | 4.213 | 4.256 | 4.163 | 4.231 | 651,773 | +0.04(+0.86%) |
Mar 07, 2008 | 4.123 | 4.253 | 4.098 | 4.195 | 703,358 | +0.03(+0.78%) |
Mar 06, 2008 | 4.231 | 4.260 | 4.130 | 4.163 | 1,233,450 | -0.10(-2.36%) |
Mar 05, 2008 | 4.339 | 4.339 | 4.227 | 4.263 | 662,200 | -0.05(-1.08%) |
Mar 04, 2008 | 4.278 | 4.378 | 4.278 | 4.310 | 1,981,653 | +0.01(+0.33%) |
Mar 03, 2008 | 4.271 | 4.310 | 4.220 | 4.296 | 1,332,502 | -0.01(-0.17%) |
Feb 29, 2008 | 4.299 | 4.332 | 4.256 | 4.303 | 1,415,737 | +0.01(+0.17%) |
Feb 28, 2008 | 4.400 | 4.425 | 4.267 | 4.296 | 1,236,014 | -0.12(-2.76%) |
Feb 27, 2008 | 4.382 | 4.486 | 4.378 | 4.418 | 761,247 | -0.01(-0.32%) |
Feb 26, 2008 | 4.306 | 4.450 | 4.306 | 4.432 | 2,263,196 | +0.10(+2.41%) |
Feb 25, 2008 | 4.256 | 4.346 | 4.202 | 4.328 | 903,462 | +0.08(+1.95%) |
Feb 22, 2008 | 4.263 | 4.276 | 4.174 | 4.245 | 1,078,135 | -0.02(-0.42%) |
Feb 21, 2008 | 4.321 | 4.375 | 4.242 | 4.263 | 1,161,796 | -0.02(-0.42%) |
Feb 20, 2008 | 4.299 | 4.328 | 4.227 | 4.281 | 672,902 | -0.02(-0.42%) |
Feb 19, 2008 | 4.324 | 4.364 | 4.235 | 4.299 | 845,843 | +0.04(+0.93%) |
Feb 18, 2008 | 4.306 | 4.306 | 4.145 | 4.260 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.306 | 4.306 | 4.145 | 4.260 | 2,688,442 | -0.04(-0.92%) |
Feb 14, 2008 | 4.389 | 4.414 | 4.256 | 4.299 | 805,648 | -0.08(-1.72%) |
Feb 13, 2008 | 4.321 | 4.378 | 4.256 | 4.375 | 628,790 | +0.08(+1.92%) |
Feb 12, 2008 | 4.224 | 4.346 | 4.210 | 4.292 | 962,453 | +0.07(+1.62%) |
Feb 11, 2008 | 4.317 | 4.317 | 4.217 | 4.224 | 1,684,460 | -0.08(-1.92%) |
Feb 08, 2008 | 4.400 | 4.407 | 4.256 | 4.306 | 860,808 | -0.06(-1.48%) |
Feb 07, 2008 | 4.224 | 4.382 | 4.213 | 4.371 | 1,031,584 | +0.16(+3.75%) |
Feb 06, 2008 | 4.321 | 4.328 | 4.202 | 4.213 | 851,186 | -0.04(-1.01%) |
Feb 05, 2008 | 4.353 | 4.378 | 4.231 | 4.256 | 1,183,919 | -0.11(-2.47%) |
Feb 04, 2008 | 4.450 | 4.450 | 4.235 | 4.364 | 1,361,507 | -0.09(-2.02%) |