Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.140 | 4.152 | 4.023 | 4.084 | 0 | +0.00(+0.06%) |
Jan 29, 2009 | 4.091 | 4.152 | 4.046 | 4.082 | 832,668 | -0.04(-0.86%) |
Jan 28, 2009 | 4.183 | 4.183 | 4.100 | 4.117 | 962,737 | -0.01(-0.29%) |
Jan 27, 2009 | 4.418 | 4.418 | 4.096 | 4.129 | 1,424,373 | +0.04(+0.92%) |
Jan 26, 2009 | 4.129 | 4.129 | 4.049 | 4.091 | 740,382 | +0.02(+0.58%) |
Jan 23, 2009 | 4.049 | 4.145 | 4.011 | 4.067 | 882,081 | +0.03(+0.64%) |
Jan 22, 2009 | 4.056 | 4.117 | 4.011 | 4.042 | 1,017,879 | -0.04(-0.87%) |
Jan 21, 2009 | 4.077 | 4.152 | 4.006 | 4.077 | 919,926 | -0.00(-0.06%) |
Jan 20, 2009 | 4.086 | 4.100 | 4.034 | 4.079 | 897,290 | +0.01(+0.17%) |
Jan 16, 2009 | 4.030 | 4.091 | 4.002 | 4.072 | 1,383,624 | +0.07(+1.82%) |
Jan 15, 2009 | 4.077 | 4.077 | 3.980 | 3.999 | 1,071,249 | -0.04(-0.87%) |
Jan 14, 2009 | 4.018 | 4.117 | 3.994 | 4.034 | 1,311,023 | +0.01(+0.29%) |
Jan 13, 2009 | 4.051 | 4.074 | 4.009 | 4.023 | 1,370,858 | -0.06(-1.44%) |
Jan 12, 2009 | 4.145 | 4.150 | 4.058 | 4.082 | 958,316 | -0.07(-1.70%) |
Jan 09, 2009 | 4.234 | 4.234 | 4.119 | 4.152 | 989,283 | -0.02(-0.56%) |
Jan 08, 2009 | 4.176 | 4.176 | 4.074 | 4.176 | 1,005,317 | -0.02(-0.45%) |
Jan 07, 2009 | 4.204 | 4.220 | 4.140 | 4.194 | 992,922 | -0.04(-0.94%) |
Jan 06, 2009 | 4.272 | 4.293 | 4.178 | 4.234 | 1,060,328 | +0.01(+0.28%) |
Jan 05, 2009 | 4.220 | 4.270 | 4.117 | 4.223 | 1,081,833 | +0.02(+0.39%) |
Jan 02, 2009 | 4.223 | 4.256 | 4.197 | 4.206 | 0 | -0.02(-0.56%) |
Jan 01, 2009 | 4.234 | 4.293 | 4.152 | 4.230 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.234 | 4.293 | 4.152 | 4.230 | 1,052,880 | +0.09(+2.22%) |
Dec 30, 2008 | 4.220 | 4.232 | 4.053 | 4.138 | 1,647,288 | -0.08(-1.79%) |
Dec 29, 2008 | 4.340 | 4.340 | 4.176 | 4.213 | 1,140,946 | -0.13(-2.93%) |
Dec 26, 2008 | 4.227 | 4.364 | 4.218 | 4.340 | 1,498,125 | +0.11(+2.50%) |
Dec 24, 2008 | 4.187 | 4.234 | 4.178 | 4.234 | 538,164 | +0.08(+1.92%) |
Dec 23, 2008 | 4.150 | 4.199 | 4.093 | 4.155 | 1,118,735 | +0.02(+0.58%) |
Dec 22, 2008 | 4.112 | 4.180 | 4.082 | 4.131 | 1,314,602 | +0.01(+0.34%) |
Dec 19, 2008 | 4.093 | 4.117 | 4.067 | 4.117 | 1,054,296 | +0.07(+1.68%) |
Dec 18, 2008 | 4.093 | 4.100 | 4.034 | 4.049 | 1,152,011 | -0.03(-0.64%) |
Dec 17, 2008 | 4.140 | 4.143 | 4.051 | 4.074 | 1,316,698 | -0.04(-0.97%) |
Dec 16, 2008 | 4.122 | 4.180 | 4.074 | 4.114 | 1,187,527 | +0.01(+0.34%) |
Dec 15, 2008 | 4.112 | 4.159 | 4.072 | 4.100 | 1,057,510 | -0.02(-0.40%) |
Dec 12, 2008 | 4.058 | 4.117 | 4.025 | 4.117 | 891,339 | +0.02(+0.57%) |
Dec 11, 2008 | 4.100 | 4.112 | 4.011 | 4.093 | 1,059,894 | +0.00(+0.00%) |
Dec 10, 2008 | 4.042 | 4.110 | 4.004 | 4.093 | 1,082,024 | +0.09(+2.23%) |
Dec 09, 2008 | 4.044 | 4.091 | 3.959 | 4.004 | 987,056 | -0.00(-0.03%) |
Dec 08, 2008 | 4.093 | 4.117 | 3.945 | 4.005 | 1,172,287 | -0.03(-0.73%) |
Dec 05, 2008 | 3.990 | 4.049 | 3.919 | 4.034 | 1,153,809 | +0.07(+1.84%) |
Dec 04, 2008 | 3.874 | 4.037 | 3.874 | 3.962 | 1,066,730 | -0.01(-0.30%) |
Dec 03, 2008 | 3.929 | 3.973 | 3.775 | 3.973 | 989,402 | +0.19(+4.97%) |
Dec 02, 2008 | 3.790 | 3.839 | 3.729 | 3.785 | 725,304 | +0.08(+2.16%) |
Dec 01, 2008 | 3.914 | 3.914 | 3.684 | 3.705 | 843,891 | -0.22(-5.63%) |
Nov 28, 2008 | 3.860 | 3.929 | 3.860 | 3.926 | 277,696 | -0.01(-0.30%) |
Nov 26, 2008 | 3.898 | 3.938 | 3.802 | 3.938 | 775,299 | +0.06(+1.45%) |
Nov 25, 2008 | 3.983 | 3.983 | 3.882 | 3.882 | 1,111,827 | +0.05(+1.29%) |
Nov 24, 2008 | 3.684 | 3.919 | 3.684 | 3.832 | 1,575,720 | +0.16(+4.42%) |
Nov 21, 2008 | 3.790 | 3.809 | 3.531 | 3.670 | 1,714,120 | -0.12(-3.11%) |
Nov 20, 2008 | 3.973 | 3.973 | 3.658 | 3.787 | 1,743,294 | -0.20(-4.90%) |
Nov 19, 2008 | 4.046 | 4.058 | 3.931 | 3.983 | 1,032,485 | -0.04(-1.08%) |
Nov 18, 2008 | 4.006 | 4.056 | 3.940 | 4.026 | 1,154,323 | +0.06(+1.45%) |
Nov 17, 2008 | 3.999 | 4.042 | 3.943 | 3.969 | 862,250 | -0.05(-1.35%) |
Nov 14, 2008 | 3.969 | 4.023 | 3.849 | 4.023 | 762,750 | +0.03(+0.72%) |
Nov 13, 2008 | 3.954 | 3.999 | 3.799 | 3.994 | 1,066,879 | +0.07(+1.91%) |
Nov 12, 2008 | 3.959 | 4.053 | 3.849 | 3.919 | 1,132,236 | -0.05(-1.30%) |
Nov 11, 2008 | 3.856 | 3.971 | 3.830 | 3.971 | 758,401 | +0.11(+2.93%) |
Nov 10, 2008 | 4.303 | 4.303 | 3.816 | 3.858 | 946,634 | -0.15(-3.76%) |
Nov 07, 2008 | 3.811 | 4.009 | 3.802 | 4.009 | 808,519 | +0.23(+6.17%) |
Nov 06, 2008 | 3.997 | 4.053 | 3.731 | 3.776 | 1,367,475 | -0.21(-5.20%) |
Nov 05, 2008 | 3.980 | 4.074 | 3.952 | 3.983 | 1,014,559 | -0.01(-0.29%) |
Nov 04, 2008 | 4.199 | 4.199 | 3.987 | 3.994 | 1,125,031 | -0.14(-3.47%) |
Nov 03, 2008 | 3.983 | 4.185 | 3.954 | 4.138 | 1,297,650 | +0.15(+3.84%) |
Oct 31, 2008 | 3.954 | 3.990 | 3.910 | 3.985 | 991,285 | +0.04(+0.89%) |
Oct 30, 2008 | 3.879 | 3.950 | 3.771 | 3.950 | 986,312 | +0.20(+5.20%) |
Oct 29, 2008 | 3.898 | 3.929 | 3.745 | 3.755 | 879,730 | -0.12(-3.10%) |
Oct 28, 2008 | 3.835 | 3.940 | 3.684 | 3.874 | 1,214,673 | +0.19(+5.04%) |
Oct 27, 2008 | 3.740 | 3.799 | 3.670 | 3.689 | 896,869 | -0.10(-2.61%) |
Oct 24, 2008 | 3.505 | 3.846 | 3.505 | 3.787 | 924,236 | -0.04(-0.92%) |
Oct 23, 2008 | 3.797 | 3.870 | 3.757 | 3.823 | 1,052,761 | +0.01(+0.17%) |
Oct 22, 2008 | 3.823 | 3.877 | 3.752 | 3.816 | 992,178 | -0.09(-2.27%) |
Oct 21, 2008 | 3.865 | 3.929 | 3.856 | 3.905 | 1,298,317 | +0.03(+0.67%) |
Oct 20, 2008 | 3.882 | 3.936 | 3.776 | 3.879 | 940,096 | +0.03(+0.79%) |
Oct 17, 2008 | 3.693 | 3.879 | 3.623 | 3.849 | 1,106,790 | +0.12(+3.22%) |
Oct 16, 2008 | 3.759 | 3.766 | 3.500 | 3.729 | 1,453,134 | +0.18(+4.97%) |
Oct 15, 2008 | 3.691 | 3.691 | 3.500 | 3.552 | 1,322,245 | -0.18(-4.88%) |
Oct 14, 2008 | 4.044 | 4.046 | 3.653 | 3.734 | 1,365,162 | +0.02(+0.63%) |
Oct 13, 2008 | 3.587 | 3.785 | 3.498 | 3.711 | 2,213,708 | +0.59(+18.97%) |
Oct 10, 2008 | 2.705 | 3.223 | 2.670 | 3.119 | 4,343,415 | +0.01(+0.38%) |
Oct 09, 2008 | 3.548 | 3.548 | 2.882 | 3.108 | 2,050,436 | -0.23(-6.97%) |
Oct 08, 2008 | 3.496 | 3.515 | 3.133 | 3.340 | 2,217,751 | -0.23(-6.39%) |
Oct 07, 2008 | 3.698 | 3.874 | 3.477 | 3.569 | 1,747,974 | -0.07(-1.93%) |
Oct 06, 2008 | 3.823 | 3.858 | 3.468 | 3.639 | 1,762,189 | -0.33(-8.31%) |
Oct 03, 2008 | 3.940 | 4.058 | 3.929 | 3.969 | 1,117,677 | +0.00(+0.12%) |
Oct 02, 2008 | 3.976 | 4.051 | 3.910 | 3.964 | 615,355 | -0.04(-1.12%) |
Oct 01, 2008 | 3.994 | 4.011 | 3.872 | 4.009 | 785,582 | +0.12(+3.04%) |
Sep 30, 2008 | 3.705 | 3.983 | 3.618 | 3.890 | 1,054,398 | +0.21(+5.73%) |
Sep 29, 2008 | 3.832 | 3.954 | 3.642 | 3.679 | 1,689,686 | -0.23(-5.78%) |
Sep 26, 2008 | 3.900 | 3.959 | 3.882 | 3.905 | 0 | -0.10(-2.47%) |
Sep 25, 2008 | 3.938 | 4.058 | 3.879 | 4.004 | 1,033,722 | +0.14(+3.53%) |
Sep 24, 2008 | 3.740 | 4.038 | 3.686 | 3.867 | 984,650 | +0.14(+3.64%) |
Sep 23, 2008 | 3.790 | 3.879 | 3.635 | 3.731 | 1,275,090 | -0.12(-3.22%) |
Sep 22, 2008 | 4.124 | 4.124 | 3.717 | 3.856 | 1,294,725 | -0.27(-6.56%) |
Sep 19, 2008 | 4.164 | 4.239 | 3.922 | 4.126 | 0 | +0.33(+8.61%) |
Sep 18, 2008 | 3.839 | 3.910 | 3.470 | 3.799 | 2,071,206 | -0.04(-0.98%) |
Sep 17, 2008 | 3.929 | 3.945 | 3.646 | 3.837 | 2,471,587 | -0.16(-4.06%) |
Sep 16, 2008 | 3.717 | 4.032 | 3.670 | 3.999 | 1,905,520 | -0.12(-2.80%) |
Sep 15, 2008 | 4.117 | 4.232 | 4.098 | 4.114 | 759,031 | -0.11(-2.56%) |
Sep 12, 2008 | 4.051 | 4.246 | 3.978 | 4.223 | 1,554,938 | +0.11(+2.75%) |
Sep 11, 2008 | 4.234 | 4.239 | 4.049 | 4.110 | 1,424,003 | -0.13(-3.00%) |
Sep 10, 2008 | 4.251 | 4.300 | 4.234 | 4.237 | 711,051 | -0.01(-0.17%) |
Sep 09, 2008 | 4.296 | 4.307 | 4.234 | 4.244 | 859,610 | -0.06(-1.42%) |
Sep 08, 2008 | 4.329 | 4.343 | 4.289 | 4.305 | 571,593 | -0.00(-0.11%) |
Sep 05, 2008 | 4.314 | 4.314 | 4.260 | 4.310 | 0 | +0.00(+0.05%) |
Sep 04, 2008 | 4.279 | 4.324 | 4.253 | 4.307 | 940,394 | +0.03(+0.71%) |
Sep 03, 2008 | 4.293 | 4.293 | 4.239 | 4.277 | 785,777 | +0.03(+0.61%) |
Sep 02, 2008 | 4.296 | 4.324 | 4.241 | 4.251 | 572,664 | -0.04(-0.93%) |
Aug 29, 2008 | 4.251 | 4.293 | 4.227 | 4.291 | 692,989 | +0.04(+1.00%) |
Aug 28, 2008 | 4.241 | 4.279 | 4.222 | 4.249 | 700,866 | +0.00(+0.11%) |
Aug 27, 2008 | 4.239 | 4.249 | 4.206 | 4.244 | 542,551 | +0.02(+0.45%) |
Aug 26, 2008 | 4.244 | 4.251 | 4.201 | 4.225 | 763,979 | -0.00(-0.06%) |
Aug 25, 2008 | 4.270 | 4.277 | 4.223 | 4.227 | 672,466 | -0.04(-1.05%) |
Aug 22, 2008 | 4.263 | 4.305 | 4.241 | 4.272 | 751,026 | +0.00(+0.11%) |
Aug 21, 2008 | 4.237 | 4.321 | 4.227 | 4.267 | 666,859 | +0.03(+0.78%) |
Aug 20, 2008 | 4.284 | 4.303 | 4.234 | 4.234 | 850,050 | -0.03(-0.72%) |
Aug 19, 2008 | 4.237 | 4.279 | 4.223 | 4.265 | 858,743 | -0.00(-0.06%) |
Aug 18, 2008 | 4.369 | 4.369 | 4.241 | 4.267 | 782,606 | -0.07(-1.57%) |
Aug 15, 2008 | 4.319 | 4.387 | 4.312 | 4.336 | 0 | -0.00(-0.05%) |
Aug 14, 2008 | 4.399 | 4.423 | 4.314 | 4.338 | 990,805 | -0.06(-1.34%) |
Aug 13, 2008 | 4.317 | 4.420 | 4.300 | 4.397 | 809,255 | +0.03(+0.75%) |
Aug 12, 2008 | 4.305 | 4.364 | 4.272 | 4.364 | 916,002 | +0.07(+1.59%) |
Aug 11, 2008 | 4.352 | 4.352 | 4.284 | 4.296 | 491,987 | -0.06(-1.33%) |
Aug 08, 2008 | 4.293 | 4.357 | 4.270 | 4.354 | 696,874 | +0.08(+1.85%) |
Aug 07, 2008 | 4.260 | 4.286 | 4.249 | 4.274 | 856,524 | -0.02(-0.54%) |
Aug 06, 2008 | 4.279 | 4.326 | 4.241 | 4.297 | 900,495 | -0.01(-0.29%) |
Aug 05, 2008 | 4.441 | 4.444 | 4.296 | 4.310 | 782,338 | -0.11(-2.39%) |
Aug 04, 2008 | 4.423 | 4.439 | 4.368 | 4.416 | 413,885 | +0.01(+0.16%) |
Aug 01, 2008 | 4.444 | 4.444 | 4.401 | 4.409 | 446,723 | -0.06(-1.26%) |
Jul 31, 2008 | 4.441 | 4.470 | 4.404 | 4.465 | 682,506 | +0.06(+1.39%) |
Jul 30, 2008 | 4.371 | 4.404 | 4.314 | 4.404 | 784,757 | +0.08(+1.85%) |
Jul 29, 2008 | 4.324 | 4.336 | 4.239 | 4.324 | 1,189,440 | +0.06(+1.35%) |
Jul 28, 2008 | 4.265 | 4.345 | 4.259 | 4.266 | 844,541 | +0.01(+0.20%) |
Jul 25, 2008 | 4.274 | 4.307 | 4.227 | 4.258 | 1,266,431 | -0.08(-1.95%) |
Jul 24, 2008 | 4.270 | 4.361 | 4.241 | 4.343 | 1,014,147 | +0.06(+1.48%) |
Jul 23, 2008 | 4.291 | 4.305 | 4.249 | 4.279 | 748,743 | +0.00(+0.00%) |
Jul 22, 2008 | 4.260 | 4.300 | 4.251 | 4.279 | 968,101 | -0.10(-2.20%) |
Jul 21, 2008 | 4.390 | 4.399 | 4.352 | 4.376 | 868,614 | -0.01(-0.16%) |
Jul 18, 2008 | 4.423 | 4.423 | 4.347 | 4.383 | 1,037,467 | +0.03(+0.59%) |
Jul 17, 2008 | 4.420 | 4.423 | 4.343 | 4.357 | 993,317 | +0.01(+0.33%) |
Jul 16, 2008 | 4.333 | 4.347 | 4.272 | 4.343 | 1,018,431 | +0.01(+0.22%) |
Jul 15, 2008 | 4.437 | 4.441 | 4.319 | 4.333 | 1,725,882 | -0.13(-2.82%) |
Jul 14, 2008 | 4.514 | 4.514 | 4.437 | 4.459 | 750,435 | -0.01(-0.29%) |
Jul 11, 2008 | 4.514 | 4.519 | 4.456 | 4.472 | 1,021,369 | -0.03(-0.57%) |
Jul 10, 2008 | 4.484 | 4.500 | 4.446 | 4.498 | 1,037,093 | +0.02(+0.47%) |
Jul 09, 2008 | 4.474 | 4.533 | 4.466 | 4.477 | 1,185,270 | -0.01(-0.31%) |
Jul 08, 2008 | 4.477 | 4.512 | 4.434 | 4.491 | 727,485 | +0.00(+0.10%) |
Jul 07, 2008 | 4.507 | 4.519 | 4.420 | 4.486 | 921,495 | +0.00(+0.00%) |
Jul 04, 2008 | 4.545 | 4.557 | 4.486 | 4.486 | 722,197 | +0.00(+0.00%) |
Jul 03, 2008 | 4.545 | 4.557 | 4.486 | 4.486 | 722,197 | -0.07(-1.60%) |
Jul 02, 2008 | 4.465 | 4.559 | 4.465 | 4.559 | 1,058,683 | +0.08(+1.89%) |
Jul 01, 2008 | 4.449 | 4.486 | 4.425 | 4.474 | 974,010 | +0.03(+0.58%) |
Jun 30, 2008 | 4.444 | 4.484 | 4.411 | 4.449 | 958,388 | +0.03(+0.59%) |
Jun 27, 2008 | 4.420 | 4.481 | 4.373 | 4.423 | 980,233 | -0.03(-0.63%) |
Jun 26, 2008 | 4.420 | 4.453 | 4.352 | 4.451 | 1,112,193 | -0.01(-0.32%) |
Jun 25, 2008 | 4.465 | 4.488 | 4.427 | 4.465 | 1,241,959 | +0.03(+0.58%) |
Jun 24, 2008 | 4.467 | 4.467 | 4.416 | 4.439 | 839,347 | -0.02(-0.42%) |
Jun 23, 2008 | 4.437 | 4.470 | 4.397 | 4.458 | 941,937 | +0.02(+0.37%) |
Jun 20, 2008 | 4.385 | 4.458 | 4.333 | 4.441 | 1,143,875 | +0.04(+1.02%) |
Jun 19, 2008 | 4.427 | 4.444 | 4.392 | 4.397 | 1,080,945 | -0.05(-1.11%) |
Jun 18, 2008 | 4.484 | 4.493 | 4.430 | 4.446 | 860,983 | -0.03(-0.74%) |
Jun 17, 2008 | 4.503 | 4.510 | 4.470 | 4.479 | 774,168 | -0.02(-0.54%) |
Jun 16, 2008 | 4.526 | 4.526 | 4.474 | 4.503 | 673,847 | -0.01(-0.14%) |
Jun 13, 2008 | 4.481 | 4.540 | 4.472 | 4.510 | 701,253 | +0.04(+0.79%) |
Jun 12, 2008 | 4.427 | 4.502 | 4.427 | 4.474 | 804,540 | +0.05(+1.06%) |
Jun 11, 2008 | 4.491 | 4.491 | 4.427 | 4.427 | 650,655 | -0.07(-1.47%) |
Jun 10, 2008 | 4.479 | 4.496 | 4.446 | 4.493 | 700,152 | +0.02(+0.53%) |
Jun 09, 2008 | 4.460 | 4.479 | 4.441 | 4.470 | 490,363 | +0.03(+0.66%) |
Jun 06, 2008 | 4.477 | 4.488 | 4.423 | 4.441 | 781,518 | -0.07(-1.64%) |
Jun 05, 2008 | 4.463 | 4.540 | 4.463 | 4.514 | 623,734 | +0.05(+1.11%) |
Jun 04, 2008 | 4.526 | 4.526 | 4.456 | 4.465 | 874,795 | -0.07(-1.61%) |
Jun 03, 2008 | 4.460 | 4.538 | 4.446 | 4.538 | 745,657 | +0.08(+1.69%) |
Jun 02, 2008 | 4.503 | 4.503 | 4.427 | 4.463 | 541,288 | -0.05(-1.20%) |
May 30, 2008 | 4.432 | 4.528 | 4.411 | 4.517 | 894,174 | +0.08(+1.75%) |
May 29, 2008 | 4.460 | 4.460 | 4.427 | 4.439 | 777,050 | -0.03(-0.68%) |
May 28, 2008 | 4.456 | 4.479 | 4.413 | 4.470 | 791,809 | +0.04(+1.01%) |
May 27, 2008 | 4.399 | 4.437 | 4.387 | 4.425 | 903,607 | +0.01(+0.16%) |
May 26, 2008 | 4.406 | 4.434 | 4.378 | 4.418 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.406 | 4.434 | 4.378 | 4.418 | 583,750 | -0.01(-0.16%) |
May 22, 2008 | 4.369 | 4.425 | 4.366 | 4.425 | 684,806 | +0.07(+1.57%) |
May 21, 2008 | 4.423 | 4.441 | 4.357 | 4.357 | 1,020,145 | -0.04(-1.02%) |
May 20, 2008 | 4.401 | 4.423 | 4.378 | 4.401 | 636,410 | -0.01(-0.27%) |
May 19, 2008 | 4.425 | 4.439 | 4.404 | 4.413 | 784,017 | -0.03(-0.64%) |
May 16, 2008 | 4.437 | 4.453 | 4.416 | 4.441 | 414,464 | +0.02(+0.37%) |
May 15, 2008 | 4.439 | 4.439 | 4.399 | 4.425 | 517,169 | +0.02(+0.43%) |
May 14, 2008 | 4.446 | 4.446 | 4.401 | 4.406 | 645,847 | -0.04(-0.90%) |
May 13, 2008 | 4.425 | 4.446 | 4.373 | 4.446 | 775,711 | +0.01(+0.32%) |
May 12, 2008 | 4.484 | 4.486 | 4.432 | 4.432 | 547,422 | -0.02(-0.54%) |
May 09, 2008 | 4.472 | 4.474 | 4.420 | 4.456 | 328,481 | -0.01(-0.31%) |
May 08, 2008 | 4.474 | 4.491 | 4.437 | 4.470 | 507,052 | -0.02(-0.52%) |
May 07, 2008 | 4.456 | 4.493 | 4.441 | 4.493 | 742,967 | +0.02(+0.53%) |
May 06, 2008 | 4.406 | 4.470 | 4.406 | 4.470 | 702,341 | +0.02(+0.53%) |
May 05, 2008 | 4.411 | 4.446 | 4.364 | 4.446 | 822,062 | +0.04(+0.91%) |
May 02, 2008 | 4.460 | 4.505 | 4.406 | 4.406 | 915,900 | -0.06(-1.42%) |
May 01, 2008 | 4.427 | 4.494 | 4.404 | 4.470 | 2,083,801 | +0.04(+0.96%) |
Apr 30, 2008 | 4.444 | 4.451 | 4.397 | 4.427 | 816,791 | -0.04(-0.90%) |
Apr 29, 2008 | 4.399 | 4.467 | 4.357 | 4.467 | 782,963 | +0.07(+1.55%) |
Apr 28, 2008 | 4.387 | 4.406 | 4.352 | 4.399 | 700,764 | +0.02(+0.54%) |
Apr 25, 2008 | 4.418 | 4.430 | 4.357 | 4.376 | 947,119 | -0.01(-0.31%) |
Apr 24, 2008 | 4.361 | 4.397 | 4.317 | 4.389 | 883,343 | +0.04(+0.96%) |
Apr 23, 2008 | 4.366 | 4.411 | 4.336 | 4.347 | 712,305 | -0.01(-0.22%) |
Apr 22, 2008 | 4.359 | 4.392 | 4.312 | 4.357 | 721,219 | +0.02(+0.43%) |
Apr 21, 2008 | 4.338 | 4.385 | 4.298 | 4.338 | 744,718 | -0.11(-2.38%) |
Apr 18, 2008 | 4.404 | 4.444 | 4.404 | 4.444 | 734,308 | +0.03(+0.75%) |
Apr 17, 2008 | 4.366 | 4.443 | 4.361 | 4.411 | 819,427 | +0.01(+0.28%) |
Apr 16, 2008 | 4.314 | 4.427 | 4.307 | 4.399 | 781,165 | +0.10(+2.29%) |
Apr 15, 2008 | 4.293 | 4.331 | 4.281 | 4.300 | 524,115 | +0.02(+0.38%) |
Apr 14, 2008 | 4.296 | 4.333 | 4.272 | 4.284 | 506,168 | -0.02(-0.55%) |
Apr 11, 2008 | 4.338 | 4.338 | 4.267 | 4.307 | 678,213 | +0.00(+0.00%) |
Apr 10, 2008 | 4.347 | 4.409 | 4.293 | 4.307 | 814,254 | -0.02(-0.54%) |
Apr 09, 2008 | 4.305 | 4.343 | 4.284 | 4.331 | 630,616 | +0.02(+0.44%) |
Apr 08, 2008 | 4.340 | 4.373 | 4.296 | 4.312 | 689,363 | -0.04(-1.03%) |
Apr 07, 2008 | 4.409 | 4.409 | 4.314 | 4.357 | 895,679 | -0.05(-1.07%) |
Apr 04, 2008 | 4.354 | 4.404 | 4.317 | 4.404 | 588,524 | +0.05(+1.19%) |
Apr 03, 2008 | 4.274 | 4.376 | 4.274 | 4.352 | 632,571 | +0.04(+0.98%) |
Apr 02, 2008 | 4.359 | 4.387 | 4.293 | 4.310 | 800,863 | -0.07(-1.51%) |
Apr 01, 2008 | 4.336 | 4.390 | 4.331 | 4.376 | 613,366 | +0.05(+1.25%) |
Mar 31, 2008 | 4.366 | 4.368 | 4.296 | 4.321 | 566,555 | -0.07(-1.61%) |
Mar 28, 2008 | 4.373 | 4.399 | 4.307 | 4.392 | 567,350 | +0.04(+0.86%) |
Mar 27, 2008 | 4.383 | 4.409 | 4.354 | 4.354 | 710,086 | -0.00(-0.05%) |
Mar 26, 2008 | 4.357 | 4.387 | 4.263 | 4.357 | 700,377 | -0.01(-0.16%) |
Mar 25, 2008 | 4.321 | 4.392 | 4.270 | 4.364 | 689,121 | +0.08(+1.81%) |
Mar 24, 2008 | 4.324 | 4.329 | 4.258 | 4.286 | 593,013 | +0.04(+0.94%) |
Mar 21, 2008 | 4.258 | 4.338 | 4.232 | 4.246 | 660,508 | +0.00(+0.00%) |
Mar 20, 2008 | 4.258 | 4.338 | 4.232 | 4.246 | 660,508 | -0.01(-0.33%) |
Mar 19, 2008 | 4.314 | 4.366 | 4.234 | 4.260 | 686,515 | -0.07(-1.58%) |
Mar 18, 2008 | 4.293 | 4.329 | 4.253 | 4.329 | 460,343 | +0.09(+2.22%) |
Mar 17, 2008 | 4.244 | 4.314 | 4.234 | 4.234 | 672,415 | -0.09(-2.12%) |
Mar 14, 2008 | 4.380 | 4.387 | 4.281 | 4.326 | 587,321 | -0.08(-1.71%) |
Mar 13, 2008 | 4.331 | 4.401 | 4.249 | 4.401 | 774,465 | +0.06(+1.35%) |
Mar 12, 2008 | 4.326 | 4.343 | 4.272 | 4.343 | 559,780 | -0.00(-0.05%) |
Mar 11, 2008 | 4.373 | 4.390 | 4.270 | 4.345 | 786,368 | +0.08(+1.76%) |
Mar 10, 2008 | 4.345 | 4.354 | 4.251 | 4.270 | 515,145 | -0.11(-2.47%) |
Mar 07, 2008 | 4.397 | 4.397 | 4.307 | 4.378 | 619,929 | +0.00(+0.11%) |
Mar 06, 2008 | 4.329 | 4.392 | 4.305 | 4.373 | 571,508 | +0.03(+0.76%) |
Mar 05, 2008 | 4.354 | 4.387 | 4.307 | 4.340 | 817,046 | -0.07(-1.60%) |
Mar 04, 2008 | 3.999 | 4.411 | 3.999 | 4.411 | 974,146 | +0.09(+2.18%) |
Mar 03, 2008 | 4.265 | 4.340 | 4.265 | 4.317 | 690,149 | +0.05(+1.27%) |
Feb 29, 2008 | 4.423 | 4.423 | 4.263 | 4.263 | 811,257 | -0.12(-2.84%) |
Feb 28, 2008 | 4.343 | 4.411 | 4.305 | 4.387 | 684,793 | +0.03(+0.59%) |
Feb 27, 2008 | 4.307 | 4.397 | 4.300 | 4.361 | 595,113 | +0.06(+1.42%) |
Feb 26, 2008 | 4.352 | 4.383 | 4.284 | 4.300 | 929,686 | -0.05(-1.14%) |
Feb 25, 2008 | 4.326 | 4.359 | 4.284 | 4.350 | 569,344 | +0.04(+1.04%) |
Feb 22, 2008 | 4.277 | 4.324 | 4.234 | 4.305 | 818,845 | +0.06(+1.44%) |
Feb 21, 2008 | 4.310 | 4.333 | 4.223 | 4.244 | 1,015,511 | -0.05(-1.15%) |
Feb 20, 2008 | 4.223 | 4.303 | 4.192 | 4.293 | 785,696 | +0.06(+1.39%) |
Feb 19, 2008 | 4.267 | 4.293 | 4.223 | 4.234 | 617,438 | +0.04(+0.84%) |
Feb 18, 2008 | 4.234 | 4.258 | 4.185 | 4.199 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.234 | 4.258 | 4.185 | 4.199 | 826,369 | -0.04(-0.83%) |
Feb 14, 2008 | 4.347 | 4.357 | 4.176 | 4.234 | 1,118,076 | -0.09(-2.17%) |
Feb 13, 2008 | 4.427 | 4.432 | 4.298 | 4.329 | 723,923 | -0.05(-1.23%) |
Feb 12, 2008 | 4.376 | 4.416 | 4.376 | 4.383 | 549,935 | +0.03(+0.65%) |
Feb 11, 2008 | 4.383 | 4.416 | 4.352 | 4.354 | 524,557 | -0.05(-1.07%) |
Feb 08, 2008 | 4.317 | 4.423 | 4.293 | 4.401 | 531,575 | +0.09(+2.02%) |
Feb 07, 2008 | 4.324 | 4.364 | 4.249 | 4.314 | 422,612 | -0.02(-0.43%) |
Feb 06, 2008 | 4.399 | 4.439 | 4.319 | 4.333 | 1,086,029 | -0.09(-2.02%) |
Feb 05, 2008 | 4.317 | 4.423 | 4.284 | 4.423 | 1,216,535 | +0.10(+2.40%) |
Feb 04, 2008 | 4.385 | 4.390 | 4.319 | 4.319 | 967,497 | -0.07(-1.50%) |