Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.471 | 4.497 | 4.380 | 4.407 | 885,495 | -0.02(-0.38%) |
Apr 29, 2009 | 4.250 | 4.463 | 4.210 | 4.424 | 757,280 | +0.22(+5.15%) |
Apr 28, 2009 | 4.212 | 4.392 | 4.176 | 4.208 | 969,673 | -0.01(-0.35%) |
Apr 27, 2009 | 4.303 | 4.352 | 4.199 | 4.222 | 931,109 | -0.13(-3.07%) |
Apr 24, 2009 | 4.395 | 4.467 | 4.346 | 4.356 | 1,008,505 | -0.03(-0.73%) |
Apr 23, 2009 | 4.414 | 4.469 | 4.329 | 4.388 | 1,376,802 | +0.01(+0.15%) |
Apr 22, 2009 | 4.256 | 4.584 | 4.110 | 4.382 | 2,465,571 | +0.30(+7.28%) |
Apr 21, 2009 | 3.936 | 4.089 | 3.889 | 4.084 | 712,029 | +0.12(+3.11%) |
Apr 20, 2009 | 4.044 | 4.063 | 3.950 | 3.961 | 263,926 | -0.15(-3.62%) |
Apr 17, 2009 | 4.120 | 4.165 | 4.027 | 4.110 | 437,053 | +0.00(+0.05%) |
Apr 16, 2009 | 4.059 | 4.127 | 3.933 | 4.108 | 547,490 | +0.04(+1.10%) |
Apr 15, 2009 | 3.974 | 4.091 | 3.906 | 4.063 | 679,060 | +0.05(+1.32%) |
Apr 14, 2009 | 4.069 | 4.137 | 4.008 | 4.010 | 774,593 | -0.13(-3.08%) |
Apr 13, 2009 | 4.146 | 4.195 | 4.035 | 4.137 | 376,329 | -0.01(-0.36%) |
Apr 09, 2009 | 4.078 | 4.201 | 4.035 | 4.152 | 473,180 | +0.14(+3.61%) |
Apr 08, 2009 | 3.938 | 4.012 | 3.914 | 4.008 | 341,313 | +0.10(+2.56%) |
Apr 07, 2009 | 4.086 | 4.127 | 3.878 | 3.908 | 351,257 | -0.22(-5.25%) |
Apr 06, 2009 | 4.186 | 4.196 | 4.012 | 4.125 | 395,906 | -0.07(-1.72%) |
Apr 03, 2009 | 4.140 | 4.239 | 4.093 | 4.197 | 609,658 | +0.06(+1.49%) |
Apr 02, 2009 | 3.993 | 4.167 | 3.993 | 4.135 | 691,112 | +0.18(+4.57%) |
Apr 01, 2009 | 3.906 | 4.006 | 3.834 | 3.955 | 449,444 | -0.01(-0.37%) |
Mar 31, 2009 | 3.989 | 4.099 | 3.863 | 3.970 | 893,872 | +0.04(+0.92%) |
Mar 30, 2009 | 3.976 | 4.072 | 3.797 | 3.933 | 959,753 | -0.22(-5.27%) |
Mar 26, 2009 | 3.899 | 4.165 | 3.827 | 4.152 | 991,663 | +0.28(+7.13%) |
Mar 25, 2009 | 3.778 | 3.916 | 3.668 | 3.876 | 709,751 | +0.13(+3.34%) |
Mar 24, 2009 | 3.902 | 3.938 | 3.751 | 3.751 | 910,375 | -0.21(-5.21%) |
Mar 23, 2009 | 3.802 | 3.957 | 3.749 | 3.957 | 500,220 | +0.25(+6.83%) |
Mar 20, 2009 | 3.859 | 3.859 | 3.672 | 3.704 | 1,255,213 | -0.12(-3.11%) |
Mar 19, 2009 | 3.893 | 3.923 | 3.783 | 3.823 | 412,752 | -0.03(-0.72%) |
Mar 18, 2009 | 3.797 | 3.906 | 3.725 | 3.851 | 739,525 | +0.02(+0.50%) |
Mar 17, 2009 | 3.617 | 3.834 | 3.608 | 3.831 | 731,643 | +0.22(+6.18%) |
Mar 16, 2009 | 3.632 | 3.708 | 3.570 | 3.608 | 591,433 | -0.00(-0.12%) |
Mar 13, 2009 | 3.434 | 3.655 | 3.434 | 3.613 | 376,042 | +0.01(+0.18%) |
Mar 12, 2009 | 3.392 | 3.657 | 3.249 | 3.606 | 605,960 | +0.19(+5.53%) |
Mar 11, 2009 | 3.338 | 3.572 | 3.300 | 3.417 | 687,963 | +0.09(+2.62%) |
Mar 10, 2009 | 3.217 | 3.336 | 3.128 | 3.330 | 538,845 | +0.17(+5.38%) |
Mar 09, 2009 | 3.253 | 3.358 | 3.126 | 3.160 | 496,469 | -0.14(-4.25%) |
Mar 06, 2009 | 3.319 | 3.360 | 3.158 | 3.300 | 852,568 | +0.00(+0.13%) |
Mar 05, 2009 | 3.443 | 3.457 | 3.290 | 3.296 | 604,962 | -0.17(-5.02%) |
Mar 04, 2009 | 3.400 | 3.511 | 3.360 | 3.470 | 633,865 | +0.10(+2.90%) |
Mar 02, 2009 | 3.460 | 3.500 | 3.326 | 3.372 | 690,872 | -0.15(-4.17%) |
Feb 27, 2009 | 3.508 | 3.619 | 3.474 | 3.519 | 367,783 | +0.00(+0.12%) |
Feb 26, 2009 | 3.630 | 3.683 | 3.508 | 3.515 | 361,360 | -0.10(-2.65%) |
Feb 25, 2009 | 3.704 | 3.712 | 3.598 | 3.610 | 657,112 | -0.11(-2.91%) |
Feb 24, 2009 | 3.642 | 3.761 | 3.627 | 3.719 | 859,547 | +0.13(+3.67%) |
Feb 23, 2009 | 3.795 | 3.861 | 3.576 | 3.587 | 790,550 | -0.20(-5.27%) |
Feb 20, 2009 | 3.732 | 3.870 | 3.729 | 3.787 | 723,586 | +0.01(+0.34%) |
Feb 19, 2009 | 3.797 | 3.910 | 3.751 | 3.774 | 346,857 | +0.02(+0.57%) |
Feb 18, 2009 | 3.787 | 3.787 | 3.651 | 3.753 | 679,869 | -0.02(-0.45%) |
Feb 17, 2009 | 3.783 | 3.848 | 3.661 | 3.770 | 495,269 | -0.11(-2.85%) |
Feb 13, 2009 | 3.957 | 3.987 | 3.814 | 3.880 | 382,357 | -0.07(-1.88%) |
Feb 12, 2009 | 3.802 | 3.967 | 3.768 | 3.955 | 383,148 | -0.02(-0.43%) |
Feb 11, 2009 | 3.972 | 4.014 | 3.872 | 3.972 | 520,365 | +0.03(+0.75%) |
Feb 10, 2009 | 3.929 | 3.980 | 3.808 | 3.942 | 755,657 | +0.00(+0.11%) |
Feb 09, 2009 | 3.906 | 3.978 | 3.823 | 3.938 | 317,088 | +0.03(+0.76%) |
Feb 06, 2009 | 3.963 | 4.021 | 3.876 | 3.908 | 1,030,952 | -0.04(-0.97%) |
Feb 05, 2009 | 3.842 | 4.089 | 3.787 | 3.946 | 610,905 | +0.09(+2.37%) |
Feb 04, 2009 | 3.916 | 3.991 | 3.823 | 3.855 | 714,034 | -0.06(-1.52%) |
Feb 03, 2009 | 3.910 | 3.995 | 3.789 | 3.914 | 715,125 | +0.05(+1.32%) |
Feb 02, 2009 | 3.721 | 3.872 | 3.651 | 3.863 | 607,310 | +0.11(+2.94%) |
Jan 30, 2009 | 3.757 | 3.933 | 3.670 | 3.753 | 816,447 | +0.02(+0.46%) |
Jan 29, 2009 | 3.647 | 3.880 | 3.479 | 3.736 | 1,130,066 | +0.07(+1.97%) |
Jan 28, 2009 | 3.827 | 4.021 | 3.647 | 3.664 | 853,853 | +0.23(+6.62%) |
Jan 27, 2009 | 3.362 | 3.474 | 3.294 | 3.436 | 333,887 | +0.09(+2.80%) |
Jan 26, 2009 | 3.419 | 3.491 | 3.309 | 3.343 | 476,098 | -0.06(-1.81%) |
Jan 23, 2009 | 3.438 | 3.530 | 3.385 | 3.404 | 436,225 | -0.13(-3.67%) |
Jan 22, 2009 | 3.468 | 3.627 | 3.326 | 3.534 | 441,359 | -0.01(-0.24%) |
Jan 21, 2009 | 3.430 | 3.589 | 3.309 | 3.542 | 542,003 | +0.14(+4.19%) |
Jan 20, 2009 | 3.457 | 3.494 | 3.347 | 3.400 | 586,440 | -0.11(-3.09%) |
Jan 16, 2009 | 3.632 | 3.632 | 3.421 | 3.508 | 360,141 | -0.10(-2.88%) |
Jan 15, 2009 | 3.409 | 3.625 | 3.347 | 3.613 | 391,595 | +0.20(+5.85%) |
Jan 14, 2009 | 3.515 | 3.559 | 3.383 | 3.413 | 1,047,371 | -0.15(-4.18%) |
Jan 13, 2009 | 3.625 | 3.698 | 3.517 | 3.562 | 469,514 | -0.06(-1.70%) |
Jan 12, 2009 | 3.744 | 3.744 | 3.606 | 3.623 | 258,161 | -0.14(-3.67%) |
Jan 09, 2009 | 3.831 | 3.853 | 3.715 | 3.761 | 366,546 | -0.11(-2.75%) |
Jan 08, 2009 | 3.910 | 3.948 | 3.825 | 3.868 | 549,847 | -0.02(-0.60%) |
Jan 07, 2009 | 3.976 | 4.025 | 3.838 | 3.891 | 472,775 | -0.11(-2.66%) |
Jan 06, 2009 | 3.997 | 4.142 | 3.938 | 3.997 | 483,081 | +0.02(+0.48%) |
Jan 05, 2009 | 4.057 | 4.057 | 3.927 | 3.978 | 517,203 | -0.06(-1.53%) |
Jan 02, 2009 | 4.069 | 4.123 | 4.001 | 4.040 | 442,681 | +0.01(+0.26%) |
Dec 31, 2008 | 3.780 | 4.063 | 3.657 | 4.029 | 0 | +0.25(+6.52%) |
Dec 30, 2008 | 3.591 | 3.797 | 3.496 | 3.783 | 645,041 | +0.23(+6.52%) |
Dec 29, 2008 | 3.553 | 3.583 | 3.477 | 3.551 | 552,374 | +0.00(+0.12%) |
Dec 26, 2008 | 3.413 | 3.572 | 3.413 | 3.547 | 155,499 | +0.16(+4.57%) |
Dec 24, 2008 | 3.415 | 3.443 | 3.353 | 3.392 | 140,139 | -0.01(-0.31%) |
Dec 23, 2008 | 3.547 | 3.596 | 3.347 | 3.402 | 405,247 | -0.11(-3.26%) |
Dec 22, 2008 | 3.542 | 3.555 | 3.389 | 3.517 | 614,788 | -0.01(-0.18%) |
Dec 19, 2008 | 3.449 | 3.600 | 3.302 | 3.523 | 1,024,030 | +0.12(+3.50%) |
Dec 18, 2008 | 3.508 | 3.556 | 3.349 | 3.404 | 457,001 | -0.12(-3.32%) |
Dec 17, 2008 | 3.400 | 3.570 | 3.400 | 3.521 | 728,570 | +0.07(+2.16%) |
Dec 16, 2008 | 3.319 | 3.462 | 3.207 | 3.447 | 916,403 | +0.17(+5.26%) |
Dec 15, 2008 | 3.413 | 3.421 | 3.226 | 3.275 | 1,037,936 | -0.13(-3.69%) |
Dec 12, 2008 | 3.315 | 3.445 | 3.309 | 3.400 | 778,819 | +0.02(+0.57%) |
Dec 11, 2008 | 3.657 | 3.721 | 3.347 | 3.381 | 921,146 | -0.33(-8.83%) |
Dec 10, 2008 | 3.685 | 3.868 | 3.636 | 3.708 | 530,906 | +0.06(+1.57%) |
Dec 09, 2008 | 3.749 | 3.793 | 3.596 | 3.651 | 759,322 | -0.15(-3.91%) |
Dec 08, 2008 | 3.721 | 3.838 | 3.545 | 3.800 | 1,621,482 | +0.18(+5.11%) |
Dec 05, 2008 | 3.596 | 3.630 | 3.419 | 3.615 | 1,653,764 | -0.04(-1.22%) |
Dec 04, 2008 | 3.685 | 3.761 | 3.549 | 3.659 | 1,725,730 | -0.04(-1.20%) |
Dec 03, 2008 | 3.638 | 3.787 | 3.596 | 3.704 | 1,581,304 | +0.03(+0.69%) |
Dec 02, 2008 | 3.489 | 3.831 | 3.419 | 3.678 | 2,307,601 | +0.25(+7.38%) |
Dec 01, 2008 | 3.893 | 3.972 | 3.423 | 3.426 | 856,126 | -0.58(-14.48%) |
Nov 28, 2008 | 3.846 | 4.010 | 3.800 | 4.006 | 224,195 | +0.12(+3.12%) |
Nov 26, 2008 | 3.585 | 3.893 | 3.585 | 3.885 | 823,138 | +0.22(+6.09%) |
Nov 25, 2008 | 3.738 | 3.817 | 3.653 | 3.661 | 2,012,188 | -0.03(-0.69%) |
Nov 24, 2008 | 3.496 | 3.734 | 3.330 | 3.687 | 1,673,425 | +0.19(+5.47%) |
Nov 21, 2008 | 3.634 | 3.793 | 3.338 | 3.496 | 1,890,208 | -0.08(-2.20%) |
Nov 20, 2008 | 3.587 | 3.744 | 3.415 | 3.574 | 1,028,218 | -0.04(-1.06%) |
Nov 19, 2008 | 4.048 | 4.063 | 3.585 | 3.613 | 1,533,794 | -0.45(-11.04%) |
Nov 18, 2008 | 3.999 | 4.063 | 3.868 | 4.061 | 1,248,394 | +0.08(+2.03%) |
Nov 17, 2008 | 4.021 | 4.120 | 3.868 | 3.980 | 507,829 | -0.07(-1.63%) |
Nov 14, 2008 | 4.284 | 4.367 | 4.012 | 4.046 | 996,633 | -0.29(-6.76%) |
Nov 13, 2008 | 3.950 | 4.382 | 3.874 | 4.339 | 1,066,773 | +0.40(+10.08%) |
Nov 12, 2008 | 3.910 | 4.112 | 3.910 | 3.942 | 561,381 | -0.01(-0.27%) |
Nov 11, 2008 | 3.957 | 4.152 | 3.776 | 3.953 | 505,777 | -0.03(-0.80%) |
Nov 10, 2008 | 4.165 | 4.231 | 3.885 | 3.984 | 797,609 | -0.09(-2.24%) |
Nov 07, 2008 | 3.872 | 4.082 | 3.844 | 4.076 | 1,070,274 | +0.25(+6.56%) |
Nov 06, 2008 | 3.817 | 3.957 | 3.774 | 3.825 | 774,315 | -0.01(-0.39%) |
Nov 05, 2008 | 4.182 | 4.182 | 3.802 | 3.840 | 995,301 | -0.35(-8.37%) |
Nov 04, 2008 | 4.214 | 4.229 | 4.099 | 4.191 | 1,309,862 | +0.05(+1.28%) |
Nov 03, 2008 | 3.987 | 4.165 | 3.904 | 4.137 | 1,436,176 | +0.23(+5.93%) |
Oct 31, 2008 | 3.761 | 3.929 | 3.736 | 3.906 | 882,248 | +0.11(+2.97%) |
Oct 30, 2008 | 3.882 | 3.931 | 3.702 | 3.793 | 500,897 | +0.03(+0.85%) |
Oct 29, 2008 | 3.746 | 3.931 | 3.717 | 3.761 | 814,809 | +0.03(+0.80%) |
Oct 28, 2008 | 3.494 | 3.744 | 3.355 | 3.732 | 1,180,711 | +0.29(+8.46%) |
Oct 27, 2008 | 3.313 | 3.610 | 3.307 | 3.440 | 1,335,509 | +0.10(+2.92%) |
Oct 24, 2008 | 3.296 | 3.468 | 3.296 | 3.343 | 797,515 | -0.08(-2.24%) |
Oct 23, 2008 | 3.536 | 3.685 | 3.358 | 3.419 | 790,193 | -0.09(-2.48%) |
Oct 22, 2008 | 3.513 | 3.732 | 3.453 | 3.506 | 751,120 | -0.08(-2.25%) |
Oct 21, 2008 | 3.666 | 3.791 | 3.540 | 3.587 | 1,912,123 | -0.04(-1.00%) |
Oct 20, 2008 | 3.610 | 3.719 | 3.574 | 3.623 | 1,463,625 | -0.08(-2.29%) |
Oct 17, 2008 | 3.753 | 3.989 | 3.691 | 3.708 | 1,171,290 | -0.17(-4.38%) |
Oct 16, 2008 | 3.810 | 4.014 | 3.615 | 3.878 | 1,517,295 | +0.10(+2.53%) |
Oct 15, 2008 | 3.910 | 3.970 | 3.710 | 3.783 | 527,095 | -0.20(-5.07%) |
Oct 14, 2008 | 4.171 | 4.236 | 3.910 | 3.984 | 1,503,770 | -0.09(-2.19%) |
Oct 13, 2008 | 3.789 | 4.110 | 3.753 | 4.074 | 1,246,282 | +0.42(+11.65%) |
Oct 10, 2008 | 3.453 | 3.715 | 3.256 | 3.649 | 1,063,931 | +0.10(+2.69%) |
Oct 09, 2008 | 3.893 | 3.893 | 3.466 | 3.553 | 890,093 | -0.25(-6.70%) |
Oct 08, 2008 | 3.619 | 3.927 | 3.615 | 3.808 | 846,620 | +0.11(+2.99%) |
Oct 07, 2008 | 3.712 | 3.778 | 3.513 | 3.698 | 886,017 | +0.16(+4.38%) |
Oct 06, 2008 | 3.593 | 3.613 | 3.411 | 3.542 | 3,612,960 | -0.03(-0.71%) |
Oct 03, 2008 | 3.632 | 3.756 | 3.502 | 3.568 | 1,267,161 | +0.00(+0.00%) |
Oct 02, 2008 | 4.029 | 4.174 | 3.547 | 3.568 | 1,653,740 | -0.60(-14.34%) |
Oct 01, 2008 | 4.112 | 4.197 | 4.034 | 4.165 | 742,189 | +0.02(+0.46%) |
Sep 30, 2008 | 4.059 | 4.227 | 3.887 | 4.146 | 399,811 | +0.10(+2.41%) |
Sep 29, 2008 | 4.142 | 4.227 | 3.887 | 4.048 | 514,544 | -0.18(-4.22%) |
Sep 26, 2008 | 4.038 | 4.239 | 3.906 | 4.227 | 587,979 | +0.08(+1.84%) |
Sep 25, 2008 | 4.312 | 4.346 | 4.076 | 4.150 | 648,232 | -0.12(-2.79%) |
Sep 24, 2008 | 4.571 | 4.571 | 4.252 | 4.269 | 512,365 | -0.16(-3.60%) |
Sep 23, 2008 | 4.361 | 4.505 | 4.288 | 4.429 | 638,740 | +0.09(+2.06%) |
Sep 22, 2008 | 4.448 | 4.673 | 4.254 | 4.339 | 840,107 | -0.14(-3.04%) |
Sep 19, 2008 | 4.463 | 4.637 | 4.407 | 4.475 | 1,906,457 | +0.04(+1.01%) |
Sep 18, 2008 | 4.667 | 4.709 | 4.322 | 4.431 | 1,183,572 | -0.12(-2.57%) |
Sep 17, 2008 | 4.545 | 4.658 | 4.516 | 4.548 | 808,014 | -0.07(-1.47%) |
Sep 16, 2008 | 4.562 | 4.711 | 4.545 | 4.616 | 854,404 | -0.02(-0.37%) |
Sep 15, 2008 | 4.426 | 4.800 | 4.426 | 4.633 | 620,021 | +0.06(+1.21%) |
Sep 12, 2008 | 4.420 | 4.605 | 4.314 | 4.577 | 705,380 | +0.12(+2.72%) |
Sep 11, 2008 | 4.261 | 4.458 | 4.135 | 4.456 | 1,249,298 | +0.13(+2.95%) |
Sep 10, 2008 | 4.492 | 4.492 | 4.205 | 4.329 | 1,344,135 | -0.06(-1.45%) |
Sep 09, 2008 | 4.522 | 4.650 | 4.356 | 4.392 | 782,329 | -0.12(-2.64%) |
Sep 08, 2008 | 4.269 | 4.745 | 4.269 | 4.511 | 870,413 | +0.05(+1.19%) |
Sep 05, 2008 | 4.501 | 4.533 | 4.348 | 4.458 | 947,974 | -0.07(-1.64%) |
Sep 04, 2008 | 4.671 | 4.673 | 4.497 | 4.533 | 979,823 | -0.17(-3.61%) |
Sep 03, 2008 | 4.601 | 4.726 | 4.550 | 4.703 | 3,027,837 | +0.10(+2.22%) |
Sep 02, 2008 | 4.327 | 4.603 | 4.327 | 4.601 | 1,635,303 | +0.36(+8.58%) |
Aug 29, 2008 | 4.178 | 4.248 | 4.178 | 4.237 | 1,230,206 | +0.03(+0.61%) |
Aug 28, 2008 | 4.178 | 4.233 | 4.144 | 4.212 | 1,150,598 | +0.05(+1.12%) |
Aug 27, 2008 | 4.186 | 4.197 | 4.161 | 4.165 | 406,578 | -0.03(-0.76%) |
Aug 26, 2008 | 4.233 | 4.233 | 4.112 | 4.197 | 376,183 | -0.03(-0.70%) |
Aug 25, 2008 | 4.405 | 4.405 | 4.220 | 4.227 | 437,689 | -0.20(-4.56%) |
Aug 22, 2008 | 4.248 | 4.431 | 4.199 | 4.429 | 365,096 | +0.20(+4.78%) |
Aug 21, 2008 | 4.167 | 4.271 | 4.094 | 4.227 | 564,515 | +0.02(+0.56%) |
Aug 20, 2008 | 4.180 | 4.239 | 4.120 | 4.203 | 291,144 | +0.04(+1.07%) |
Aug 19, 2008 | 4.205 | 4.248 | 4.137 | 4.159 | 312,146 | -0.09(-2.20%) |
Aug 18, 2008 | 4.356 | 4.356 | 4.186 | 4.252 | 636,543 | -0.09(-2.10%) |
Aug 15, 2008 | 4.452 | 4.463 | 4.252 | 4.344 | 822,766 | -0.08(-1.87%) |
Aug 14, 2008 | 4.378 | 4.460 | 4.365 | 4.426 | 387,496 | +0.02(+0.43%) |
Aug 13, 2008 | 4.384 | 4.431 | 4.217 | 4.407 | 568,807 | +0.01(+0.29%) |
Aug 12, 2008 | 4.339 | 4.407 | 4.239 | 4.395 | 601,080 | +0.05(+1.12%) |
Aug 11, 2008 | 4.526 | 4.526 | 4.335 | 4.346 | 715,685 | -0.18(-3.99%) |
Aug 08, 2008 | 4.401 | 4.658 | 4.401 | 4.526 | 657,954 | +0.09(+2.11%) |
Aug 07, 2008 | 4.501 | 4.569 | 4.405 | 4.433 | 536,845 | -0.09(-2.07%) |
Aug 06, 2008 | 4.528 | 4.607 | 4.448 | 4.526 | 510,055 | -0.01(-0.19%) |
Aug 05, 2008 | 4.418 | 4.558 | 4.414 | 4.535 | 626,453 | +0.19(+4.40%) |
Aug 04, 2008 | 4.358 | 4.450 | 4.293 | 4.344 | 400,508 | -0.03(-0.68%) |
Aug 01, 2008 | 4.084 | 4.456 | 4.084 | 4.373 | 436,173 | -0.05(-1.15%) |
Jul 31, 2008 | 4.327 | 4.528 | 4.312 | 4.424 | 384,226 | +0.01(+0.14%) |
Jul 30, 2008 | 4.371 | 4.528 | 4.301 | 4.418 | 588,440 | +0.08(+1.91%) |
Jul 29, 2008 | 4.335 | 4.371 | 4.048 | 4.335 | 793,873 | +0.10(+2.36%) |
Jul 28, 2008 | 4.237 | 4.250 | 4.082 | 4.235 | 948,365 | -0.01(-0.25%) |
Jul 25, 2008 | 4.116 | 4.269 | 4.076 | 4.246 | 1,543,205 | +0.19(+4.72%) |
Jul 24, 2008 | 4.431 | 4.431 | 4.023 | 4.055 | 1,054,034 | -0.35(-8.05%) |
Jul 23, 2008 | 4.050 | 4.441 | 3.953 | 4.409 | 1,390,487 | +0.36(+8.92%) |
Jul 22, 2008 | 3.727 | 4.127 | 3.727 | 4.048 | 1,804,322 | +0.23(+5.95%) |
Jul 21, 2008 | 3.872 | 3.899 | 3.804 | 3.821 | 730,368 | -0.03(-0.77%) |
Jul 18, 2008 | 3.865 | 3.957 | 3.827 | 3.851 | 1,075,996 | -0.04(-1.04%) |
Jul 17, 2008 | 3.885 | 4.031 | 3.878 | 3.891 | 982,252 | +0.03(+0.77%) |
Jul 16, 2008 | 3.800 | 4.014 | 3.800 | 3.861 | 1,006,280 | +0.08(+2.25%) |
Jul 15, 2008 | 3.657 | 3.855 | 3.625 | 3.776 | 434,780 | +0.11(+3.07%) |
Jul 14, 2008 | 3.670 | 3.715 | 3.589 | 3.664 | 498,577 | +0.03(+0.70%) |
Jul 11, 2008 | 3.649 | 3.693 | 3.608 | 3.638 | 899,326 | -0.05(-1.38%) |
Jul 10, 2008 | 3.587 | 3.751 | 3.587 | 3.689 | 783,426 | +0.04(+1.05%) |
Jul 09, 2008 | 3.861 | 3.872 | 3.615 | 3.651 | 876,248 | -0.22(-5.60%) |
Jul 08, 2008 | 3.749 | 3.895 | 3.657 | 3.868 | 1,571,290 | +0.26(+7.06%) |
Jul 07, 2008 | 3.358 | 3.836 | 3.358 | 3.613 | 1,991,407 | +0.30(+8.97%) |
Jul 04, 2008 | 3.285 | 3.372 | 3.264 | 3.315 | 132,878 | +0.00(+0.00%) |
Jul 03, 2008 | 3.285 | 3.372 | 3.264 | 3.315 | 132,878 | +0.05(+1.56%) |
Jul 02, 2008 | 3.423 | 3.438 | 3.226 | 3.264 | 392,960 | -0.16(-4.60%) |
Jul 01, 2008 | 3.345 | 3.469 | 3.345 | 3.421 | 547,047 | +0.03(+0.81%) |
Jun 30, 2008 | 3.319 | 3.447 | 3.300 | 3.394 | 377,214 | +0.03(+0.88%) |
Jun 27, 2008 | 3.381 | 3.400 | 3.228 | 3.364 | 1,048,161 | -0.02(-0.50%) |
Jun 26, 2008 | 3.521 | 3.521 | 3.358 | 3.381 | 263,375 | -0.20(-5.58%) |
Jun 25, 2008 | 3.504 | 3.581 | 3.472 | 3.581 | 260,989 | +0.09(+2.49%) |
Jun 24, 2008 | 3.523 | 3.649 | 3.392 | 3.494 | 434,451 | -0.07(-1.91%) |
Jun 23, 2008 | 3.681 | 3.689 | 3.517 | 3.562 | 461,448 | -0.11(-2.95%) |
Jun 20, 2008 | 3.698 | 3.723 | 3.591 | 3.670 | 680,453 | -0.05(-1.31%) |
Jun 19, 2008 | 3.536 | 3.734 | 3.415 | 3.719 | 434,809 | +0.18(+5.10%) |
Jun 18, 2008 | 3.547 | 3.647 | 3.464 | 3.538 | 780,814 | -0.06(-1.65%) |
Jun 17, 2008 | 3.885 | 3.885 | 3.589 | 3.598 | 840,507 | -0.28(-7.33%) |
Jun 16, 2008 | 3.689 | 3.885 | 3.555 | 3.882 | 459,439 | +0.18(+5.00%) |
Jun 13, 2008 | 3.710 | 3.821 | 3.666 | 3.698 | 368,188 | +0.03(+0.81%) |
Jun 12, 2008 | 3.766 | 3.878 | 3.666 | 3.668 | 409,839 | -0.05(-1.37%) |
Jun 11, 2008 | 3.810 | 3.893 | 3.700 | 3.719 | 1,063,168 | -0.11(-2.78%) |
Jun 10, 2008 | 3.810 | 3.870 | 3.608 | 3.825 | 998,040 | +0.17(+4.53%) |
Jun 09, 2008 | 3.596 | 3.734 | 3.538 | 3.659 | 443,745 | +0.07(+1.83%) |
Jun 06, 2008 | 3.763 | 3.772 | 3.593 | 3.593 | 690,086 | -0.21(-5.53%) |
Jun 05, 2008 | 3.761 | 3.874 | 3.666 | 3.804 | 547,725 | +0.04(+1.07%) |
Jun 04, 2008 | 3.625 | 3.804 | 3.525 | 3.763 | 445,505 | +0.12(+3.21%) |
Jun 03, 2008 | 3.712 | 3.757 | 3.615 | 3.647 | 602,416 | -0.04(-1.21%) |
Jun 02, 2008 | 3.791 | 3.791 | 3.642 | 3.691 | 594,614 | -0.12(-3.07%) |
May 30, 2008 | 3.746 | 3.889 | 3.647 | 3.808 | 412,150 | +0.08(+2.11%) |
May 29, 2008 | 3.649 | 3.853 | 3.570 | 3.729 | 405,468 | +0.08(+2.09%) |
May 28, 2008 | 3.655 | 3.810 | 3.585 | 3.653 | 163,701 | +0.00(+0.12%) |
May 27, 2008 | 3.557 | 3.702 | 3.430 | 3.649 | 259,300 | +0.10(+2.88%) |
May 26, 2008 | 3.740 | 3.759 | 3.540 | 3.547 | 432,874 | +0.00(+0.00%) |
May 23, 2008 | 3.740 | 3.759 | 3.540 | 3.547 | 432,874 | -0.22(-5.81%) |
May 22, 2008 | 3.672 | 3.831 | 3.672 | 3.766 | 315,045 | +0.10(+2.67%) |
May 21, 2008 | 3.840 | 3.885 | 3.640 | 3.668 | 769,911 | -0.16(-4.22%) |
May 20, 2008 | 3.719 | 3.848 | 3.672 | 3.829 | 729,125 | +0.09(+2.33%) |
May 19, 2008 | 3.617 | 3.778 | 3.617 | 3.742 | 676,561 | +0.12(+3.28%) |
May 16, 2008 | 3.604 | 3.742 | 3.570 | 3.623 | 775,751 | +0.04(+1.19%) |
May 15, 2008 | 3.564 | 3.613 | 3.400 | 3.581 | 526,662 | +0.01(+0.36%) |
May 14, 2008 | 3.596 | 3.636 | 3.519 | 3.568 | 541,786 | -0.03(-0.89%) |
May 13, 2008 | 3.579 | 3.610 | 3.576 | 3.600 | 295,836 | +0.03(+0.95%) |
May 12, 2008 | 3.549 | 3.602 | 3.494 | 3.566 | 291,248 | +0.03(+0.78%) |
May 09, 2008 | 3.553 | 3.608 | 3.447 | 3.538 | 209,959 | -0.05(-1.48%) |
May 08, 2008 | 3.534 | 3.691 | 3.534 | 3.591 | 599,414 | +0.07(+2.11%) |
May 07, 2008 | 3.734 | 3.766 | 3.500 | 3.517 | 204,835 | -0.21(-5.54%) |
May 06, 2008 | 3.632 | 3.761 | 3.632 | 3.723 | 292,213 | +0.06(+1.62%) |
May 05, 2008 | 3.676 | 3.763 | 3.625 | 3.664 | 196,303 | -0.03(-0.86%) |
May 02, 2008 | 3.763 | 3.763 | 3.674 | 3.695 | 259,639 | -0.02(-0.57%) |