Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.834 | 3.928 | 3.759 | 3.891 | 973,527 | +0.12(+3.31%) |
Mar 30, 2009 | 3.876 | 3.876 | 3.747 | 3.766 | 620,897 | -0.15(-3.84%) |
Mar 26, 2009 | 3.940 | 3.987 | 3.851 | 3.916 | 1,091,857 | +0.04(+0.91%) |
Mar 25, 2009 | 3.945 | 3.978 | 3.829 | 3.881 | 1,061,363 | -0.02(-0.54%) |
Mar 24, 2009 | 3.964 | 4.011 | 3.902 | 3.902 | 1,412,628 | -0.14(-3.55%) |
Mar 23, 2009 | 3.949 | 4.062 | 3.949 | 4.046 | 1,641,193 | +0.22(+5.72%) |
Mar 20, 2009 | 3.827 | 3.853 | 3.783 | 3.827 | 773,148 | +0.01(+0.37%) |
Mar 19, 2009 | 3.909 | 3.916 | 3.794 | 3.813 | 917,194 | -0.10(-2.53%) |
Mar 18, 2009 | 3.858 | 3.938 | 3.793 | 3.912 | 736,332 | +0.07(+1.71%) |
Mar 17, 2009 | 3.813 | 3.874 | 3.766 | 3.846 | 952,267 | +0.08(+2.12%) |
Mar 16, 2009 | 3.813 | 3.860 | 3.766 | 3.766 | 787,113 | -0.02(-0.56%) |
Mar 13, 2009 | 3.834 | 3.858 | 3.709 | 3.787 | 0 | -0.04(-1.06%) |
Mar 12, 2009 | 3.686 | 3.916 | 3.601 | 3.828 | 1,269,764 | +0.18(+4.92%) |
Mar 11, 2009 | 3.528 | 3.655 | 3.484 | 3.648 | 1,284,682 | +0.14(+4.02%) |
Mar 10, 2009 | 3.502 | 3.575 | 3.467 | 3.507 | 1,259,391 | +0.03(+0.95%) |
Mar 09, 2009 | 3.535 | 3.575 | 3.446 | 3.474 | 1,551,224 | -0.07(-2.06%) |
Mar 06, 2009 | 3.590 | 3.611 | 3.488 | 3.547 | 0 | -0.06(-1.63%) |
Mar 05, 2009 | 3.719 | 3.740 | 3.590 | 3.606 | 1,337,827 | -0.20(-5.25%) |
Mar 04, 2009 | 3.693 | 3.834 | 3.630 | 3.806 | 1,245,919 | +0.03(+0.85%) |
Mar 02, 2009 | 3.916 | 3.952 | 3.733 | 3.774 | 1,912,033 | -0.20(-5.01%) |
Feb 27, 2009 | 3.884 | 3.996 | 3.827 | 3.973 | 0 | +0.02(+0.60%) |
Feb 26, 2009 | 3.996 | 4.011 | 3.928 | 3.949 | 1,250,255 | +0.01(+0.18%) |
Feb 25, 2009 | 3.898 | 3.964 | 3.881 | 3.942 | 986,179 | +0.01(+0.36%) |
Feb 24, 2009 | 3.813 | 3.928 | 3.794 | 3.928 | 1,142,932 | +0.06(+1.52%) |
Feb 23, 2009 | 3.952 | 3.952 | 3.754 | 3.869 | 1,173,770 | -0.05(-1.26%) |
Feb 20, 2009 | 3.994 | 3.996 | 3.733 | 3.919 | 2,137,775 | -0.09(-2.23%) |
Feb 19, 2009 | 4.100 | 4.102 | 3.994 | 4.008 | 1,517,481 | -0.03(-0.76%) |
Feb 18, 2009 | 4.039 | 4.086 | 4.018 | 4.039 | 879,493 | +0.02(+0.41%) |
Feb 17, 2009 | 4.133 | 4.135 | 4.018 | 4.022 | 1,461,020 | -0.12(-2.79%) |
Feb 13, 2009 | 4.116 | 4.161 | 4.091 | 4.138 | 804,629 | +0.02(+0.57%) |
Feb 12, 2009 | 4.138 | 4.138 | 4.041 | 4.114 | 1,032,752 | -0.03(-0.79%) |
Feb 11, 2009 | 4.112 | 4.175 | 4.046 | 4.147 | 1,223,574 | +0.05(+1.21%) |
Feb 10, 2009 | 4.123 | 4.131 | 4.059 | 4.098 | 927,091 | -0.04(-0.91%) |
Feb 09, 2009 | 4.135 | 4.138 | 4.093 | 4.135 | 871,850 | +0.01(+0.23%) |
Feb 06, 2009 | 4.098 | 4.126 | 4.065 | 4.126 | 999,630 | +0.05(+1.15%) |
Feb 05, 2009 | 4.036 | 4.083 | 4.022 | 4.079 | 980,384 | +0.01(+0.29%) |
Feb 04, 2009 | 4.088 | 4.131 | 4.048 | 4.067 | 786,267 | +0.02(+0.52%) |
Feb 03, 2009 | 4.098 | 4.133 | 4.043 | 4.046 | 986,132 | -0.01(-0.35%) |
Feb 02, 2009 | 4.036 | 4.128 | 4.032 | 4.060 | 743,878 | -0.02(-0.58%) |
Jan 30, 2009 | 4.140 | 4.152 | 4.022 | 4.083 | 0 | +0.00(+0.06%) |
Jan 29, 2009 | 4.091 | 4.152 | 4.046 | 4.081 | 832,746 | -0.04(-0.86%) |
Jan 28, 2009 | 4.182 | 4.182 | 4.100 | 4.116 | 962,827 | -0.01(-0.28%) |
Jan 27, 2009 | 4.418 | 4.418 | 4.095 | 4.128 | 1,424,506 | +0.04(+0.92%) |
Jan 26, 2009 | 4.128 | 4.128 | 4.048 | 4.091 | 740,451 | +0.02(+0.58%) |
Jan 23, 2009 | 4.048 | 4.144 | 4.011 | 4.067 | 882,163 | +0.03(+0.64%) |
Jan 22, 2009 | 4.055 | 4.116 | 4.011 | 4.041 | 1,017,974 | -0.04(-0.87%) |
Jan 21, 2009 | 4.076 | 4.152 | 4.006 | 4.076 | 920,012 | -0.00(-0.06%) |
Jan 20, 2009 | 4.086 | 4.100 | 4.034 | 4.079 | 897,374 | +0.01(+0.17%) |
Jan 16, 2009 | 4.029 | 4.091 | 4.001 | 4.072 | 1,383,753 | +0.07(+1.82%) |
Jan 15, 2009 | 4.076 | 4.076 | 3.980 | 3.999 | 1,071,349 | -0.04(-0.87%) |
Jan 14, 2009 | 4.018 | 4.116 | 3.994 | 4.034 | 1,311,146 | +0.01(+0.29%) |
Jan 13, 2009 | 4.051 | 4.074 | 4.008 | 4.022 | 1,370,987 | -0.06(-1.44%) |
Jan 12, 2009 | 4.145 | 4.149 | 4.058 | 4.081 | 958,405 | -0.07(-1.70%) |
Jan 09, 2009 | 4.234 | 4.234 | 4.119 | 4.152 | 989,376 | -0.02(-0.56%) |
Jan 08, 2009 | 4.175 | 4.175 | 4.074 | 4.175 | 1,005,412 | -0.02(-0.45%) |
Jan 07, 2009 | 4.203 | 4.220 | 4.140 | 4.194 | 993,015 | -0.04(-0.94%) |
Jan 06, 2009 | 4.272 | 4.293 | 4.178 | 4.234 | 1,060,427 | +0.01(+0.28%) |
Jan 05, 2009 | 4.220 | 4.269 | 4.116 | 4.222 | 1,081,935 | +0.02(+0.39%) |
Jan 02, 2009 | 4.222 | 4.255 | 4.196 | 4.206 | 0 | -0.02(-0.56%) |
Jan 01, 2009 | 4.234 | 4.293 | 4.152 | 4.229 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.234 | 4.293 | 4.152 | 4.229 | 1,052,979 | +0.09(+2.22%) |
Dec 30, 2008 | 4.220 | 4.232 | 4.053 | 4.138 | 1,647,442 | -0.08(-1.79%) |
Dec 29, 2008 | 4.340 | 4.340 | 4.175 | 4.213 | 1,141,053 | -0.13(-2.93%) |
Dec 26, 2008 | 4.227 | 4.363 | 4.218 | 4.340 | 1,498,265 | +0.11(+2.50%) |
Dec 24, 2008 | 4.187 | 4.234 | 4.178 | 4.234 | 538,214 | +0.08(+1.92%) |
Dec 23, 2008 | 4.149 | 4.199 | 4.093 | 4.154 | 1,118,840 | +0.02(+0.58%) |
Dec 22, 2008 | 4.112 | 4.180 | 4.081 | 4.130 | 1,314,725 | +0.01(+0.34%) |
Dec 19, 2008 | 4.093 | 4.116 | 4.067 | 4.116 | 1,054,395 | +0.07(+1.68%) |
Dec 18, 2008 | 4.093 | 4.100 | 4.034 | 4.048 | 1,152,119 | -0.03(-0.64%) |
Dec 17, 2008 | 4.140 | 4.142 | 4.051 | 4.074 | 1,316,821 | -0.04(-0.97%) |
Dec 16, 2008 | 4.121 | 4.180 | 4.074 | 4.114 | 1,187,638 | +0.01(+0.34%) |
Dec 15, 2008 | 4.112 | 4.159 | 4.072 | 4.100 | 1,057,609 | -0.02(-0.40%) |
Dec 12, 2008 | 4.058 | 4.116 | 4.025 | 4.116 | 891,422 | +0.02(+0.57%) |
Dec 11, 2008 | 4.100 | 4.112 | 4.011 | 4.093 | 1,059,994 | +0.00(+0.00%) |
Dec 10, 2008 | 4.041 | 4.109 | 4.004 | 4.093 | 1,082,126 | +0.09(+2.23%) |
Dec 09, 2008 | 4.043 | 4.091 | 3.959 | 4.004 | 987,148 | -0.00(-0.03%) |
Dec 08, 2008 | 4.093 | 4.116 | 3.945 | 4.005 | 1,172,397 | -0.03(-0.73%) |
Dec 05, 2008 | 3.989 | 4.048 | 3.919 | 4.034 | 1,153,917 | +0.07(+1.84%) |
Dec 04, 2008 | 3.874 | 4.036 | 3.874 | 3.961 | 1,066,830 | -0.01(-0.30%) |
Dec 03, 2008 | 3.928 | 3.973 | 3.775 | 3.973 | 989,495 | +0.19(+4.97%) |
Dec 02, 2008 | 3.789 | 3.839 | 3.728 | 3.785 | 725,372 | +0.08(+2.16%) |
Dec 01, 2008 | 3.914 | 3.914 | 3.684 | 3.705 | 843,970 | -0.22(-5.63%) |
Nov 28, 2008 | 3.860 | 3.928 | 3.860 | 3.926 | 277,722 | -0.01(-0.30%) |
Nov 26, 2008 | 3.898 | 3.938 | 3.801 | 3.938 | 775,371 | +0.06(+1.45%) |
Nov 25, 2008 | 3.982 | 3.982 | 3.881 | 3.881 | 1,111,931 | +0.05(+1.29%) |
Nov 24, 2008 | 3.684 | 3.919 | 3.684 | 3.832 | 1,575,868 | +0.16(+4.42%) |
Nov 21, 2008 | 3.789 | 3.808 | 3.531 | 3.669 | 1,714,281 | -0.12(-3.11%) |
Nov 20, 2008 | 3.973 | 3.973 | 3.658 | 3.787 | 1,743,457 | -0.20(-4.90%) |
Nov 19, 2008 | 4.046 | 4.058 | 3.931 | 3.982 | 1,032,582 | -0.04(-1.08%) |
Nov 18, 2008 | 4.006 | 4.055 | 3.940 | 4.026 | 1,154,431 | +0.06(+1.45%) |
Nov 17, 2008 | 3.999 | 4.041 | 3.942 | 3.968 | 862,331 | -0.05(-1.34%) |
Nov 14, 2008 | 3.968 | 4.022 | 3.848 | 4.022 | 762,822 | +0.03(+0.72%) |
Nov 13, 2008 | 3.954 | 3.999 | 3.799 | 3.994 | 1,066,979 | +0.07(+1.91%) |
Nov 12, 2008 | 3.959 | 4.053 | 3.848 | 3.919 | 1,132,342 | -0.05(-1.30%) |
Nov 11, 2008 | 3.855 | 3.971 | 3.829 | 3.971 | 758,473 | +0.11(+2.93%) |
Nov 10, 2008 | 4.302 | 4.302 | 3.815 | 3.858 | 946,723 | -0.15(-3.76%) |
Nov 07, 2008 | 3.811 | 4.008 | 3.801 | 4.008 | 808,595 | +0.23(+6.17%) |
Nov 06, 2008 | 3.996 | 4.053 | 3.731 | 3.775 | 1,367,603 | -0.21(-5.20%) |
Nov 05, 2008 | 3.980 | 4.074 | 3.952 | 3.982 | 1,014,654 | -0.01(-0.29%) |
Nov 04, 2008 | 4.199 | 4.199 | 3.987 | 3.994 | 1,125,136 | -0.14(-3.47%) |
Nov 03, 2008 | 3.982 | 4.185 | 3.954 | 4.138 | 1,297,771 | +0.15(+3.84%) |
Oct 31, 2008 | 3.954 | 3.989 | 3.909 | 3.985 | 991,378 | +0.04(+0.89%) |
Oct 30, 2008 | 3.879 | 3.949 | 3.771 | 3.949 | 986,404 | +0.20(+5.20%) |
Oct 29, 2008 | 3.898 | 3.928 | 3.745 | 3.754 | 879,812 | -0.12(-3.10%) |
Oct 28, 2008 | 3.834 | 3.940 | 3.684 | 3.874 | 1,214,787 | +0.19(+5.04%) |
Oct 27, 2008 | 3.740 | 3.799 | 3.669 | 3.688 | 896,953 | -0.10(-2.61%) |
Oct 24, 2008 | 3.505 | 3.846 | 3.505 | 3.787 | 924,323 | -0.04(-0.92%) |
Oct 23, 2008 | 3.797 | 3.869 | 3.757 | 3.822 | 1,052,860 | +0.01(+0.17%) |
Oct 22, 2008 | 3.822 | 3.876 | 3.752 | 3.816 | 992,271 | -0.09(-2.27%) |
Oct 21, 2008 | 3.865 | 3.928 | 3.855 | 3.905 | 1,298,439 | +0.03(+0.67%) |
Oct 20, 2008 | 3.881 | 3.935 | 3.775 | 3.879 | 940,184 | +0.03(+0.79%) |
Oct 17, 2008 | 3.693 | 3.879 | 3.622 | 3.848 | 1,106,894 | +0.12(+3.22%) |
Oct 16, 2008 | 3.759 | 3.766 | 3.500 | 3.728 | 1,453,270 | +0.18(+4.97%) |
Oct 15, 2008 | 3.691 | 3.691 | 3.500 | 3.552 | 1,322,369 | -0.18(-4.88%) |
Oct 14, 2008 | 4.043 | 4.046 | 3.653 | 3.734 | 1,365,290 | +0.02(+0.63%) |
Oct 13, 2008 | 3.587 | 3.785 | 3.498 | 3.711 | 2,213,915 | +0.59(+18.97%) |
Oct 10, 2008 | 2.705 | 3.223 | 2.670 | 3.119 | 4,343,822 | +0.01(+0.38%) |
Oct 09, 2008 | 3.547 | 3.547 | 2.881 | 3.107 | 2,050,628 | -0.23(-6.97%) |
Oct 08, 2008 | 3.495 | 3.514 | 3.133 | 3.340 | 2,217,958 | -0.23(-6.39%) |
Oct 07, 2008 | 3.698 | 3.874 | 3.477 | 3.568 | 1,748,138 | -0.07(-1.93%) |
Oct 06, 2008 | 3.822 | 3.858 | 3.467 | 3.638 | 1,762,354 | -0.33(-8.31%) |
Oct 03, 2008 | 3.940 | 4.058 | 3.928 | 3.968 | 1,117,781 | +0.00(+0.12%) |
Oct 02, 2008 | 3.975 | 4.051 | 3.909 | 3.964 | 615,413 | -0.04(-1.12%) |
Oct 01, 2008 | 3.994 | 4.011 | 3.872 | 4.008 | 785,655 | +0.12(+3.04%) |
Sep 30, 2008 | 3.705 | 3.982 | 3.618 | 3.890 | 1,054,497 | +0.21(+5.73%) |
Sep 29, 2008 | 3.832 | 3.954 | 3.641 | 3.679 | 1,689,845 | -0.23(-5.78%) |
Sep 26, 2008 | 3.900 | 3.959 | 3.881 | 3.905 | 0 | -0.10(-2.47%) |
Sep 25, 2008 | 3.938 | 4.058 | 3.879 | 4.004 | 1,033,819 | +0.14(+3.53%) |
Sep 24, 2008 | 3.740 | 4.038 | 3.686 | 3.867 | 984,742 | +0.14(+3.64%) |
Sep 23, 2008 | 3.789 | 3.879 | 3.634 | 3.731 | 1,275,210 | -0.12(-3.22%) |
Sep 22, 2008 | 4.123 | 4.123 | 3.717 | 3.855 | 1,294,847 | -0.27(-6.56%) |
Sep 19, 2008 | 4.163 | 4.239 | 3.921 | 4.126 | 0 | +0.33(+8.61%) |
Sep 18, 2008 | 3.839 | 3.909 | 3.470 | 3.799 | 2,071,400 | -0.04(-0.98%) |
Sep 17, 2008 | 3.928 | 3.945 | 3.646 | 3.837 | 2,471,819 | -0.16(-4.06%) |
Sep 16, 2008 | 3.717 | 4.032 | 3.669 | 3.999 | 1,905,698 | -0.12(-2.80%) |
Sep 15, 2008 | 4.116 | 4.232 | 4.098 | 4.114 | 759,102 | -0.11(-2.56%) |
Sep 12, 2008 | 4.051 | 4.246 | 3.978 | 4.222 | 1,555,084 | +0.11(+2.75%) |
Sep 11, 2008 | 4.234 | 4.239 | 4.048 | 4.109 | 1,424,136 | -0.13(-3.00%) |
Sep 10, 2008 | 4.250 | 4.300 | 4.234 | 4.236 | 711,118 | -0.01(-0.17%) |
Sep 09, 2008 | 4.295 | 4.307 | 4.234 | 4.243 | 859,691 | -0.06(-1.42%) |
Sep 08, 2008 | 4.328 | 4.342 | 4.288 | 4.305 | 571,646 | -0.00(-0.11%) |
Sep 05, 2008 | 4.314 | 4.314 | 4.260 | 4.309 | 0 | +0.00(+0.05%) |
Sep 04, 2008 | 4.279 | 4.323 | 4.253 | 4.307 | 940,482 | +0.03(+0.71%) |
Sep 03, 2008 | 4.293 | 4.293 | 4.239 | 4.277 | 785,851 | +0.03(+0.61%) |
Sep 02, 2008 | 4.295 | 4.323 | 4.241 | 4.250 | 572,718 | -0.04(-0.93%) |
Aug 29, 2008 | 4.250 | 4.293 | 4.227 | 4.290 | 693,054 | +0.04(+1.00%) |
Aug 28, 2008 | 4.241 | 4.279 | 4.221 | 4.248 | 700,932 | +0.00(+0.11%) |
Aug 27, 2008 | 4.239 | 4.248 | 4.206 | 4.243 | 542,602 | +0.02(+0.45%) |
Aug 26, 2008 | 4.243 | 4.250 | 4.201 | 4.225 | 764,050 | -0.00(-0.06%) |
Aug 25, 2008 | 4.269 | 4.276 | 4.222 | 4.227 | 672,529 | -0.04(-1.05%) |
Aug 22, 2008 | 4.262 | 4.305 | 4.241 | 4.272 | 751,097 | +0.00(+0.11%) |
Aug 21, 2008 | 4.236 | 4.321 | 4.227 | 4.267 | 666,921 | +0.03(+0.78%) |
Aug 20, 2008 | 4.283 | 4.302 | 4.234 | 4.234 | 850,130 | -0.03(-0.72%) |
Aug 19, 2008 | 4.236 | 4.279 | 4.222 | 4.265 | 858,824 | -0.00(-0.06%) |
Aug 18, 2008 | 4.368 | 4.368 | 4.241 | 4.267 | 782,679 | -0.07(-1.57%) |
Aug 15, 2008 | 4.319 | 4.387 | 4.312 | 4.335 | 0 | -0.00(-0.05%) |
Aug 14, 2008 | 4.399 | 4.422 | 4.314 | 4.338 | 990,898 | -0.06(-1.34%) |
Aug 13, 2008 | 4.316 | 4.420 | 4.300 | 4.396 | 809,330 | +0.03(+0.75%) |
Aug 12, 2008 | 4.305 | 4.363 | 4.272 | 4.363 | 916,088 | +0.07(+1.59%) |
Aug 11, 2008 | 4.352 | 4.352 | 4.283 | 4.295 | 492,033 | -0.06(-1.33%) |
Aug 08, 2008 | 4.293 | 4.356 | 4.269 | 4.353 | 696,940 | +0.08(+1.85%) |
Aug 07, 2008 | 4.260 | 4.286 | 4.248 | 4.274 | 856,605 | -0.02(-0.54%) |
Aug 06, 2008 | 4.279 | 4.326 | 4.241 | 4.297 | 900,580 | -0.01(-0.29%) |
Aug 05, 2008 | 4.441 | 4.443 | 4.295 | 4.310 | 782,411 | -0.11(-2.39%) |
Aug 04, 2008 | 4.422 | 4.439 | 4.367 | 4.415 | 413,924 | +0.01(+0.16%) |
Aug 01, 2008 | 4.443 | 4.443 | 4.401 | 4.408 | 446,765 | -0.06(-1.26%) |
Jul 31, 2008 | 4.441 | 4.469 | 4.403 | 4.465 | 682,570 | +0.06(+1.39%) |
Jul 30, 2008 | 4.370 | 4.403 | 4.314 | 4.403 | 784,830 | +0.08(+1.85%) |
Jul 29, 2008 | 4.323 | 4.335 | 4.239 | 4.323 | 1,189,551 | +0.06(+1.35%) |
Jul 28, 2008 | 4.265 | 4.345 | 4.258 | 4.266 | 844,620 | +0.01(+0.20%) |
Jul 25, 2008 | 4.274 | 4.307 | 4.227 | 4.258 | 1,266,550 | -0.08(-1.95%) |
Jul 24, 2008 | 4.269 | 4.361 | 4.241 | 4.342 | 1,014,242 | +0.06(+1.48%) |
Jul 23, 2008 | 4.290 | 4.305 | 4.248 | 4.279 | 748,814 | +0.00(+0.00%) |
Jul 22, 2008 | 4.260 | 4.300 | 4.250 | 4.279 | 968,192 | -0.10(-2.20%) |
Jul 21, 2008 | 4.389 | 4.399 | 4.352 | 4.375 | 868,695 | -0.01(-0.16%) |
Jul 18, 2008 | 4.422 | 4.422 | 4.347 | 4.382 | 1,037,564 | +0.03(+0.59%) |
Jul 17, 2008 | 4.420 | 4.422 | 4.342 | 4.356 | 993,410 | +0.01(+0.33%) |
Jul 16, 2008 | 4.333 | 4.347 | 4.272 | 4.342 | 1,018,527 | +0.01(+0.22%) |
Jul 15, 2008 | 4.436 | 4.441 | 4.319 | 4.333 | 1,726,044 | -0.13(-2.82%) |
Jul 14, 2008 | 4.514 | 4.514 | 4.436 | 4.459 | 750,506 | -0.01(-0.29%) |
Jul 11, 2008 | 4.514 | 4.519 | 4.455 | 4.472 | 1,021,464 | -0.03(-0.57%) |
Jul 10, 2008 | 4.483 | 4.500 | 4.446 | 4.497 | 1,037,190 | +0.02(+0.47%) |
Jul 09, 2008 | 4.474 | 4.533 | 4.465 | 4.476 | 1,185,381 | -0.01(-0.31%) |
Jul 08, 2008 | 4.476 | 4.512 | 4.434 | 4.490 | 727,553 | +0.00(+0.10%) |
Jul 07, 2008 | 4.507 | 4.519 | 4.420 | 4.486 | 921,581 | +0.00(+0.00%) |
Jul 04, 2008 | 4.545 | 4.556 | 4.486 | 4.486 | 722,264 | +0.00(+0.00%) |
Jul 03, 2008 | 4.545 | 4.556 | 4.486 | 4.486 | 722,264 | -0.07(-1.60%) |
Jul 02, 2008 | 4.465 | 4.559 | 4.465 | 4.559 | 1,058,782 | +0.08(+1.89%) |
Jul 01, 2008 | 4.448 | 4.486 | 4.425 | 4.474 | 974,101 | +0.03(+0.58%) |
Jun 30, 2008 | 4.443 | 4.483 | 4.410 | 4.448 | 958,478 | +0.03(+0.59%) |
Jun 27, 2008 | 4.420 | 4.481 | 4.373 | 4.422 | 980,325 | -0.03(-0.63%) |
Jun 26, 2008 | 4.420 | 4.453 | 4.352 | 4.450 | 1,112,297 | -0.01(-0.32%) |
Jun 25, 2008 | 4.465 | 4.488 | 4.427 | 4.465 | 1,242,076 | +0.03(+0.58%) |
Jun 24, 2008 | 4.467 | 4.467 | 4.415 | 4.439 | 839,425 | -0.02(-0.42%) |
Jun 23, 2008 | 4.436 | 4.469 | 4.396 | 4.457 | 942,025 | +0.02(+0.37%) |
Jun 20, 2008 | 4.385 | 4.457 | 4.333 | 4.441 | 1,143,982 | +0.04(+1.02%) |
Jun 19, 2008 | 4.427 | 4.443 | 4.392 | 4.396 | 1,081,046 | -0.05(-1.11%) |
Jun 18, 2008 | 4.483 | 4.493 | 4.429 | 4.446 | 861,064 | -0.03(-0.74%) |
Jun 17, 2008 | 4.502 | 4.509 | 4.469 | 4.479 | 774,240 | -0.02(-0.54%) |
Jun 16, 2008 | 4.526 | 4.526 | 4.474 | 4.503 | 673,911 | -0.01(-0.14%) |
Jun 13, 2008 | 4.481 | 4.540 | 4.472 | 4.509 | 701,318 | +0.04(+0.79%) |
Jun 12, 2008 | 4.427 | 4.501 | 4.427 | 4.474 | 804,616 | +0.05(+1.06%) |
Jun 11, 2008 | 4.490 | 4.490 | 4.427 | 4.427 | 650,716 | -0.07(-1.47%) |
Jun 10, 2008 | 4.479 | 4.495 | 4.446 | 4.493 | 700,217 | +0.02(+0.53%) |
Jun 09, 2008 | 4.460 | 4.479 | 4.441 | 4.469 | 490,409 | +0.03(+0.66%) |
Jun 06, 2008 | 4.476 | 4.488 | 4.422 | 4.440 | 781,591 | -0.07(-1.64%) |
Jun 05, 2008 | 4.462 | 4.540 | 4.462 | 4.514 | 623,792 | +0.05(+1.11%) |
Jun 04, 2008 | 4.526 | 4.526 | 4.455 | 4.465 | 874,876 | -0.07(-1.61%) |
Jun 03, 2008 | 4.460 | 4.537 | 4.446 | 4.537 | 745,727 | +0.08(+1.69%) |
Jun 02, 2008 | 4.502 | 4.502 | 4.427 | 4.462 | 541,339 | -0.05(-1.20%) |
May 30, 2008 | 4.432 | 4.528 | 4.410 | 4.516 | 894,258 | +0.08(+1.75%) |
May 29, 2008 | 4.460 | 4.460 | 4.427 | 4.439 | 777,123 | -0.03(-0.68%) |
May 28, 2008 | 4.455 | 4.479 | 4.413 | 4.469 | 791,883 | +0.04(+1.01%) |
May 27, 2008 | 4.399 | 4.436 | 4.387 | 4.425 | 903,692 | +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 | 583,805 | -0.01(-0.16%) |
May 22, 2008 | 4.368 | 4.425 | 4.366 | 4.425 | 684,870 | +0.07(+1.57%) |
May 21, 2008 | 4.422 | 4.441 | 4.356 | 4.356 | 1,020,240 | -0.04(-1.02%) |
May 20, 2008 | 4.401 | 4.422 | 4.378 | 4.401 | 636,470 | -0.01(-0.27%) |
May 19, 2008 | 4.425 | 4.439 | 4.403 | 4.413 | 784,091 | -0.03(-0.64%) |
May 16, 2008 | 4.436 | 4.453 | 4.415 | 4.441 | 414,502 | +0.02(+0.37%) |
May 15, 2008 | 4.439 | 4.439 | 4.399 | 4.425 | 517,217 | +0.02(+0.43%) |
May 14, 2008 | 4.446 | 4.446 | 4.401 | 4.406 | 645,907 | -0.04(-0.90%) |
May 13, 2008 | 4.425 | 4.446 | 4.373 | 4.446 | 775,784 | +0.01(+0.32%) |
May 12, 2008 | 4.483 | 4.486 | 4.432 | 4.432 | 547,474 | -0.02(-0.54%) |
May 09, 2008 | 4.472 | 4.474 | 4.420 | 4.456 | 328,512 | -0.01(-0.31%) |
May 08, 2008 | 4.474 | 4.490 | 4.436 | 4.469 | 507,099 | -0.02(-0.52%) |
May 07, 2008 | 4.455 | 4.493 | 4.441 | 4.493 | 743,036 | +0.02(+0.53%) |
May 06, 2008 | 4.406 | 4.469 | 4.406 | 4.469 | 702,407 | +0.02(+0.53%) |
May 05, 2008 | 4.410 | 4.446 | 4.363 | 4.446 | 822,140 | +0.04(+0.91%) |
May 02, 2008 | 4.460 | 4.505 | 4.406 | 4.406 | 915,986 | -0.06(-1.42%) |
May 01, 2008 | 4.427 | 4.494 | 4.403 | 4.469 | 2,083,997 | +0.04(+0.96%) |
Apr 30, 2008 | 4.443 | 4.450 | 4.396 | 4.427 | 816,868 | -0.04(-0.90%) |
Apr 29, 2008 | 4.399 | 4.467 | 4.356 | 4.467 | 783,036 | +0.07(+1.55%) |
Apr 28, 2008 | 4.387 | 4.406 | 4.352 | 4.399 | 700,830 | +0.02(+0.54%) |
Apr 25, 2008 | 4.418 | 4.429 | 4.356 | 4.375 | 947,208 | -0.01(-0.31%) |
Apr 24, 2008 | 4.361 | 4.396 | 4.316 | 4.389 | 883,426 | +0.04(+0.96%) |
Apr 23, 2008 | 4.366 | 4.410 | 4.335 | 4.347 | 712,372 | -0.01(-0.22%) |
Apr 22, 2008 | 4.359 | 4.392 | 4.312 | 4.356 | 721,287 | +0.02(+0.43%) |
Apr 21, 2008 | 4.338 | 4.385 | 4.298 | 4.338 | 744,788 | -0.11(-2.38%) |
Apr 18, 2008 | 4.403 | 4.443 | 4.403 | 4.443 | 734,376 | +0.03(+0.75%) |
Apr 17, 2008 | 4.366 | 4.442 | 4.360 | 4.410 | 819,504 | +0.01(+0.28%) |
Apr 16, 2008 | 4.314 | 4.427 | 4.307 | 4.398 | 781,238 | +0.10(+2.29%) |
Apr 15, 2008 | 4.293 | 4.330 | 4.281 | 4.300 | 524,164 | +0.02(+0.38%) |
Apr 14, 2008 | 4.295 | 4.333 | 4.272 | 4.283 | 506,215 | -0.02(-0.55%) |
Apr 11, 2008 | 4.338 | 4.338 | 4.267 | 4.307 | 678,277 | +0.00(+0.00%) |
Apr 10, 2008 | 4.347 | 4.408 | 4.293 | 4.307 | 814,330 | -0.02(-0.54%) |
Apr 09, 2008 | 4.305 | 4.342 | 4.283 | 4.330 | 630,675 | +0.02(+0.44%) |
Apr 08, 2008 | 4.340 | 4.373 | 4.295 | 4.312 | 689,428 | -0.04(-1.03%) |
Apr 07, 2008 | 4.408 | 4.408 | 4.314 | 4.356 | 895,763 | -0.05(-1.07%) |
Apr 04, 2008 | 4.354 | 4.403 | 4.316 | 4.403 | 588,579 | +0.05(+1.19%) |
Apr 03, 2008 | 4.274 | 4.375 | 4.274 | 4.352 | 632,631 | +0.04(+0.98%) |
Apr 02, 2008 | 4.359 | 4.387 | 4.293 | 4.309 | 800,938 | -0.07(-1.51%) |