Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.618 | 3.676 | 3.488 | 3.521 | 339,355 | -0.05(-1.53%) |
Jan 29, 2009 | 3.787 | 3.789 | 3.574 | 3.575 | 327,570 | -0.24(-6.32%) |
Jan 28, 2009 | 3.763 | 3.881 | 3.714 | 3.816 | 398,232 | +0.12(+3.19%) |
Jan 27, 2009 | 3.534 | 3.756 | 3.510 | 3.698 | 369,147 | +0.16(+4.44%) |
Jan 26, 2009 | 3.596 | 3.695 | 3.495 | 3.541 | 505,213 | -0.03(-0.91%) |
Jan 23, 2009 | 3.505 | 3.608 | 3.495 | 3.574 | 420,392 | +0.02(+0.67%) |
Jan 22, 2009 | 3.753 | 3.787 | 3.483 | 3.550 | 777,720 | -0.26(-6.82%) |
Jan 21, 2009 | 3.457 | 3.881 | 3.428 | 3.809 | 1,022,043 | +0.37(+10.90%) |
Jan 20, 2009 | 3.642 | 3.719 | 3.432 | 3.435 | 948,743 | -0.29(-7.67%) |
Jan 16, 2009 | 3.756 | 3.830 | 3.546 | 3.721 | 502,763 | -0.03(-0.73%) |
Jan 15, 2009 | 3.693 | 3.888 | 3.507 | 3.748 | 849,435 | +0.05(+1.48%) |
Jan 14, 2009 | 3.703 | 3.837 | 3.635 | 3.693 | 596,533 | -0.09(-2.31%) |
Jan 13, 2009 | 3.895 | 3.922 | 3.690 | 3.780 | 1,028,412 | -0.14(-3.66%) |
Jan 12, 2009 | 3.933 | 4.008 | 3.762 | 3.924 | 583,262 | -0.04(-1.04%) |
Jan 09, 2009 | 4.223 | 4.223 | 3.688 | 3.965 | 2,006,410 | -0.48(-10.81%) |
Jan 08, 2009 | 4.410 | 4.519 | 4.399 | 4.446 | 294,549 | +0.03(+0.78%) |
Jan 07, 2009 | 4.487 | 4.540 | 4.393 | 4.411 | 494,031 | -0.11(-2.38%) |
Jan 06, 2009 | 4.531 | 4.594 | 4.446 | 4.519 | 393,887 | +0.02(+0.46%) |
Jan 05, 2009 | 4.531 | 4.531 | 4.387 | 4.499 | 483,901 | -0.06(-1.24%) |
Jan 02, 2009 | 4.615 | 4.615 | 4.471 | 4.555 | 432,885 | -0.05(-1.15%) |
Dec 31, 2008 | 4.509 | 4.617 | 4.480 | 4.608 | 1,632,261 | +0.09(+1.93%) |
Dec 30, 2008 | 4.399 | 4.531 | 4.283 | 4.521 | 912,365 | +0.16(+3.73%) |
Dec 29, 2008 | 4.358 | 4.358 | 4.234 | 4.358 | 731,148 | +0.00(+0.00%) |
Dec 26, 2008 | 4.269 | 4.358 | 4.257 | 4.358 | 228,812 | +0.15(+3.62%) |
Dec 24, 2008 | 4.300 | 4.300 | 4.199 | 4.206 | 311,223 | -0.05(-1.28%) |
Dec 23, 2008 | 4.415 | 4.415 | 4.254 | 4.261 | 345,502 | -0.21(-4.67%) |
Dec 22, 2008 | 4.444 | 4.594 | 4.346 | 4.470 | 341,302 | -0.10(-2.21%) |
Dec 19, 2008 | 4.617 | 4.617 | 4.481 | 4.570 | 999,485 | +0.07(+1.48%) |
Dec 18, 2008 | 4.440 | 4.557 | 4.440 | 4.504 | 409,140 | -0.00(-0.08%) |
Dec 17, 2008 | 4.384 | 4.521 | 4.374 | 4.507 | 499,184 | +0.06(+1.38%) |
Dec 16, 2008 | 4.353 | 4.456 | 4.331 | 4.446 | 546,703 | +0.17(+4.04%) |
Dec 15, 2008 | 4.449 | 4.454 | 4.148 | 4.273 | 244,778 | -0.17(-3.88%) |
Dec 12, 2008 | 4.136 | 4.446 | 4.105 | 4.446 | 244,550 | +0.27(+6.43%) |
Dec 11, 2008 | 4.381 | 4.446 | 4.177 | 4.177 | 449,752 | -0.26(-5.93%) |
Dec 10, 2008 | 4.398 | 4.488 | 4.295 | 4.440 | 182,076 | +0.10(+2.32%) |
Dec 09, 2008 | 4.425 | 4.538 | 4.321 | 4.340 | 435,926 | -0.14(-3.09%) |
Dec 08, 2008 | 4.599 | 4.599 | 4.391 | 4.478 | 549,241 | -0.07(-1.62%) |
Dec 05, 2008 | 4.346 | 4.552 | 4.283 | 4.552 | 643,379 | +0.19(+4.39%) |
Dec 04, 2008 | 4.548 | 4.608 | 4.285 | 4.360 | 672,897 | -0.23(-5.06%) |
Dec 03, 2008 | 4.446 | 4.617 | 4.362 | 4.593 | 846,487 | +0.07(+1.63%) |
Dec 02, 2008 | 4.500 | 4.615 | 4.345 | 4.519 | 1,956,060 | +0.12(+2.64%) |
Dec 01, 2008 | 4.396 | 4.659 | 4.394 | 4.403 | 1,176,596 | -0.11(-2.54%) |
Nov 28, 2008 | 4.531 | 4.582 | 4.393 | 4.517 | 216,904 | -0.10(-2.11%) |
Nov 26, 2008 | 4.285 | 4.617 | 4.204 | 4.615 | 646,134 | +0.21(+4.86%) |
Nov 25, 2008 | 4.275 | 4.437 | 4.189 | 4.401 | 1,809,957 | +0.17(+4.00%) |
Nov 24, 2008 | 4.189 | 4.275 | 4.088 | 4.232 | 762,590 | +0.04(+1.06%) |
Nov 21, 2008 | 4.030 | 4.187 | 3.869 | 4.187 | 947,719 | +0.18(+4.61%) |
Nov 20, 2008 | 3.933 | 4.157 | 3.880 | 4.003 | 769,117 | -0.11(-2.70%) |
Nov 19, 2008 | 4.223 | 4.336 | 4.098 | 4.114 | 550,230 | -0.17(-3.95%) |
Nov 18, 2008 | 4.179 | 4.293 | 4.078 | 4.283 | 533,649 | +0.10(+2.50%) |
Nov 17, 2008 | 4.121 | 4.319 | 4.092 | 4.179 | 390,974 | -0.00(-0.08%) |
Nov 14, 2008 | 4.399 | 4.594 | 4.157 | 4.182 | 429,276 | -0.32(-7.03%) |
Nov 13, 2008 | 4.333 | 4.529 | 4.092 | 4.499 | 708,906 | +0.22(+5.03%) |
Nov 12, 2008 | 4.317 | 4.434 | 4.259 | 4.283 | 447,483 | -0.10(-2.26%) |
Nov 11, 2008 | 4.405 | 4.493 | 4.271 | 4.382 | 413,298 | -0.09(-1.95%) |
Nov 10, 2008 | 4.557 | 4.557 | 4.393 | 4.470 | 463,537 | -0.03(-0.65%) |
Nov 07, 2008 | 4.483 | 4.529 | 4.264 | 4.499 | 477,456 | +0.04(+0.96%) |
Nov 06, 2008 | 4.326 | 4.615 | 4.304 | 4.456 | 420,737 | +0.14(+3.33%) |
Nov 05, 2008 | 4.398 | 4.550 | 4.309 | 4.312 | 320,751 | -0.17(-3.70%) |
Nov 04, 2008 | 4.613 | 4.617 | 4.427 | 4.478 | 380,979 | -0.02(-0.38%) |
Nov 03, 2008 | 4.570 | 4.613 | 4.471 | 4.495 | 418,579 | +0.04(+0.96%) |
Oct 31, 2008 | 4.446 | 4.567 | 4.287 | 4.452 | 745,512 | -0.06(-1.44%) |
Oct 30, 2008 | 4.582 | 4.659 | 4.321 | 4.517 | 1,131,475 | -0.10(-2.11%) |
Oct 29, 2008 | 4.516 | 4.779 | 4.250 | 4.615 | 9,410,795 | +0.10(+2.23%) |
Oct 28, 2008 | 4.239 | 4.658 | 4.239 | 4.514 | 1,884,140 | +0.50(+12.53%) |
Oct 27, 2008 | 4.273 | 4.273 | 3.986 | 4.011 | 343,484 | -0.24(-5.75%) |
Oct 24, 2008 | 3.977 | 4.355 | 3.977 | 4.256 | 185,392 | -0.10(-2.32%) |
Oct 23, 2008 | 4.328 | 4.507 | 4.104 | 4.357 | 224,279 | +0.05(+1.23%) |
Oct 22, 2008 | 4.382 | 4.635 | 4.285 | 4.304 | 576,911 | -0.22(-4.88%) |
Oct 21, 2008 | 4.369 | 4.611 | 4.326 | 4.524 | 703,654 | +0.05(+1.07%) |
Oct 20, 2008 | 4.322 | 4.488 | 4.283 | 4.476 | 296,023 | +0.20(+4.68%) |
Oct 17, 2008 | 4.526 | 4.658 | 4.243 | 4.276 | 439,663 | -0.38(-8.22%) |
Oct 16, 2008 | 4.546 | 4.700 | 4.222 | 4.659 | 314,633 | +0.22(+5.05%) |
Oct 15, 2008 | 4.567 | 4.615 | 4.182 | 4.435 | 276,770 | -0.20(-4.32%) |
Oct 14, 2008 | 4.719 | 4.719 | 4.367 | 4.635 | 337,238 | -0.11(-2.38%) |
Oct 13, 2008 | 4.446 | 4.748 | 4.329 | 4.748 | 411,795 | +0.42(+9.81%) |
Oct 10, 2008 | 3.762 | 4.324 | 3.729 | 4.324 | 593,158 | +0.58(+15.64%) |
Oct 09, 2008 | 4.499 | 4.499 | 3.739 | 3.739 | 554,201 | -0.64(-14.57%) |
Oct 08, 2008 | 4.276 | 4.473 | 4.275 | 4.377 | 296,848 | +0.02(+0.39%) |
Oct 07, 2008 | 4.601 | 4.613 | 4.360 | 4.360 | 228,730 | -0.29(-6.22%) |
Oct 06, 2008 | 4.280 | 4.702 | 4.275 | 4.649 | 487,136 | +0.29(+6.63%) |
Oct 03, 2008 | 4.452 | 4.617 | 4.307 | 4.360 | 151,956 | +0.03(+0.75%) |
Oct 02, 2008 | 4.394 | 4.420 | 4.299 | 4.328 | 140,739 | -0.09(-2.09%) |
Oct 01, 2008 | 4.480 | 4.522 | 4.420 | 4.420 | 83,423 | -0.00(-0.08%) |
Sep 30, 2008 | 4.558 | 4.617 | 4.295 | 4.423 | 457,057 | -0.18(-3.90%) |
Sep 29, 2008 | 4.685 | 4.797 | 4.531 | 4.603 | 382,687 | -0.08(-1.68%) |
Sep 26, 2008 | 4.682 | 4.743 | 4.541 | 4.682 | 229,765 | -0.08(-1.76%) |
Sep 25, 2008 | 4.659 | 4.788 | 4.659 | 4.765 | 182,164 | +0.07(+1.42%) |
Sep 24, 2008 | 4.788 | 4.788 | 4.671 | 4.699 | 136,557 | -0.07(-1.43%) |
Sep 23, 2008 | 4.779 | 4.788 | 4.563 | 4.767 | 151,547 | +0.05(+1.05%) |
Sep 22, 2008 | 5.087 | 5.128 | 4.521 | 4.717 | 392,916 | -0.37(-7.26%) |
Sep 19, 2008 | 5.984 | 5.984 | 4.888 | 5.087 | 1,929,332 | -0.25(-4.74%) |
Sep 18, 2008 | 4.617 | 5.340 | 4.471 | 5.340 | 1,311,726 | +0.77(+16.75%) |
Sep 17, 2008 | 4.738 | 4.782 | 4.403 | 4.574 | 318,575 | -0.22(-4.50%) |
Sep 16, 2008 | 4.345 | 4.789 | 4.281 | 4.789 | 530,976 | +0.43(+9.80%) |
Sep 15, 2008 | 4.389 | 4.693 | 4.333 | 4.362 | 350,602 | -0.33(-7.07%) |
Sep 12, 2008 | 4.700 | 4.702 | 4.475 | 4.693 | 322,008 | -0.01(-0.18%) |
Sep 11, 2008 | 4.579 | 4.702 | 4.536 | 4.702 | 278,091 | +0.12(+2.57%) |
Sep 10, 2008 | 4.680 | 4.680 | 4.375 | 4.584 | 302,614 | -0.01(-0.15%) |
Sep 09, 2008 | 4.288 | 4.632 | 4.288 | 4.591 | 976,383 | +0.08(+1.74%) |
Sep 08, 2008 | 4.446 | 4.531 | 4.321 | 4.512 | 514,162 | +0.14(+3.21%) |
Sep 05, 2008 | 4.186 | 4.387 | 4.122 | 4.372 | 148,394 | +0.15(+3.44%) |
Sep 04, 2008 | 4.242 | 4.273 | 4.151 | 4.227 | 187,521 | -0.06(-1.47%) |
Sep 03, 2008 | 4.227 | 4.350 | 4.085 | 4.290 | 321,072 | +0.05(+1.17%) |
Sep 02, 2008 | 4.192 | 4.263 | 4.086 | 4.240 | 443,810 | +0.13(+3.20%) |
Aug 29, 2008 | 4.104 | 4.160 | 4.011 | 4.109 | 447,161 | -0.03(-0.66%) |
Aug 28, 2008 | 3.986 | 4.158 | 3.967 | 4.136 | 217,980 | +0.19(+4.81%) |
Aug 27, 2008 | 3.910 | 4.182 | 3.910 | 3.946 | 298,854 | +0.04(+1.05%) |
Aug 26, 2008 | 3.986 | 4.015 | 3.791 | 3.905 | 273,717 | -0.09(-2.14%) |
Aug 25, 2008 | 4.139 | 4.139 | 3.987 | 3.991 | 261,493 | -0.18(-4.42%) |
Aug 22, 2008 | 4.124 | 4.235 | 4.051 | 4.175 | 205,786 | +0.11(+2.82%) |
Aug 21, 2008 | 4.057 | 4.187 | 4.032 | 4.061 | 161,945 | -0.06(-1.37%) |
Aug 20, 2008 | 4.081 | 4.155 | 4.022 | 4.117 | 231,876 | +0.03(+0.67%) |
Aug 19, 2008 | 4.196 | 4.196 | 4.073 | 4.090 | 215,693 | -0.14(-3.35%) |
Aug 18, 2008 | 4.288 | 4.288 | 4.156 | 4.232 | 150,517 | -0.06(-1.36%) |
Aug 15, 2008 | 4.343 | 4.446 | 4.133 | 4.290 | 445,886 | +0.01(+0.24%) |
Aug 14, 2008 | 4.230 | 4.281 | 4.126 | 4.280 | 209,301 | +0.01(+0.32%) |
Aug 13, 2008 | 4.177 | 4.295 | 4.126 | 4.266 | 558,587 | +0.04(+1.05%) |
Aug 12, 2008 | 4.247 | 4.266 | 3.991 | 4.222 | 141,370 | -0.06(-1.32%) |
Aug 11, 2008 | 3.986 | 4.355 | 3.931 | 4.278 | 369,481 | +0.18(+4.33%) |
Aug 08, 2008 | 3.926 | 4.183 | 3.879 | 4.100 | 338,237 | +0.16(+4.10%) |
Aug 07, 2008 | 4.064 | 4.108 | 3.914 | 3.939 | 277,890 | -0.18(-4.31%) |
Aug 06, 2008 | 4.132 | 4.191 | 4.085 | 4.116 | 329,129 | -0.04(-0.99%) |
Aug 05, 2008 | 4.089 | 4.161 | 3.986 | 4.157 | 279,482 | +0.12(+2.94%) |
Aug 04, 2008 | 4.053 | 4.116 | 3.958 | 4.039 | 388,990 | -0.16(-3.81%) |
Aug 01, 2008 | 4.146 | 4.216 | 4.021 | 4.199 | 269,066 | +0.07(+1.65%) |
Jul 31, 2008 | 4.200 | 4.262 | 4.123 | 4.131 | 306,971 | -0.14(-3.37%) |
Jul 30, 2008 | 4.273 | 4.325 | 4.172 | 4.275 | 243,188 | +0.01(+0.22%) |
Jul 29, 2008 | 4.265 | 4.275 | 4.116 | 4.265 | 369,756 | +0.28(+7.07%) |
Jul 28, 2008 | 4.298 | 4.298 | 3.964 | 3.983 | 755,790 | -0.09(-2.10%) |
Jul 25, 2008 | 4.042 | 4.322 | 4.042 | 4.069 | 445,061 | +0.05(+1.26%) |
Jul 24, 2008 | 4.069 | 4.085 | 3.896 | 4.018 | 394,157 | -0.01(-0.20%) |
Jul 23, 2008 | 4.021 | 4.085 | 3.850 | 4.026 | 545,125 | -0.00(-0.12%) |
Jul 22, 2008 | 3.812 | 4.032 | 3.559 | 4.031 | 456,645 | +0.21(+5.38%) |
Jul 21, 2008 | 3.839 | 3.839 | 3.736 | 3.825 | 457,131 | -0.01(-0.33%) |
Jul 18, 2008 | 3.781 | 3.839 | 3.752 | 3.838 | 500,045 | +0.08(+2.02%) |
Jul 17, 2008 | 3.720 | 3.800 | 3.500 | 3.762 | 248,437 | +0.06(+1.76%) |
Jul 16, 2008 | 3.485 | 3.697 | 3.404 | 3.697 | 268,637 | +0.26(+7.60%) |
Jul 15, 2008 | 3.447 | 3.578 | 3.339 | 3.435 | 387,032 | -0.06(-1.59%) |
Jul 14, 2008 | 3.600 | 3.640 | 3.428 | 3.491 | 266,742 | -0.07(-2.00%) |
Jul 11, 2008 | 3.485 | 3.583 | 3.382 | 3.562 | 337,808 | +0.04(+1.12%) |
Jul 10, 2008 | 3.432 | 3.584 | 3.369 | 3.523 | 304,280 | +0.09(+2.68%) |
Jul 09, 2008 | 3.561 | 3.561 | 3.382 | 3.431 | 308,765 | -0.16(-4.54%) |
Jul 08, 2008 | 3.424 | 3.595 | 3.247 | 3.594 | 1,460,412 | +0.18(+5.39%) |
Jul 07, 2008 | 3.372 | 3.461 | 3.287 | 3.410 | 330,178 | +0.05(+1.60%) |
Jul 04, 2008 | 3.439 | 3.518 | 3.211 | 3.356 | 266,571 | +0.00(+0.00%) |
Jul 03, 2008 | 3.439 | 3.518 | 3.211 | 3.356 | 266,571 | -0.09(-2.53%) |
Jul 02, 2008 | 3.515 | 3.720 | 3.405 | 3.443 | 399,942 | -0.07(-1.98%) |
Jul 01, 2008 | 3.559 | 3.595 | 3.461 | 3.513 | 462,267 | -0.05(-1.29%) |
Jun 30, 2008 | 3.777 | 3.950 | 3.559 | 3.559 | 940,969 | -0.28(-7.30%) |
Jun 27, 2008 | 3.510 | 3.876 | 3.510 | 3.839 | 3,338,207 | +0.31(+8.89%) |
Jun 26, 2008 | 3.554 | 3.646 | 3.483 | 3.526 | 173,638 | -0.08(-2.20%) |
Jun 25, 2008 | 3.526 | 3.682 | 3.526 | 3.605 | 109,337 | +0.08(+2.34%) |
Jun 24, 2008 | 3.523 | 3.606 | 3.523 | 3.523 | 137,047 | +0.00(+0.14%) |
Jun 23, 2008 | 3.584 | 3.672 | 3.515 | 3.518 | 172,791 | -0.04(-1.07%) |
Jun 20, 2008 | 3.622 | 3.679 | 3.526 | 3.556 | 462,525 | -0.09(-2.52%) |
Jun 19, 2008 | 3.578 | 3.682 | 3.523 | 3.648 | 186,113 | +0.07(+1.95%) |
Jun 18, 2008 | 3.627 | 3.701 | 3.576 | 3.578 | 143,464 | -0.07(-1.87%) |
Jun 17, 2008 | 3.796 | 3.796 | 3.630 | 3.646 | 72,683 | -0.15(-4.04%) |
Jun 16, 2008 | 3.640 | 3.800 | 3.640 | 3.800 | 148,012 | +0.14(+3.72%) |
Jun 13, 2008 | 3.679 | 3.681 | 3.578 | 3.663 | 69,771 | +0.05(+1.40%) |
Jun 12, 2008 | 3.624 | 3.713 | 3.610 | 3.613 | 91,815 | +0.03(+0.80%) |
Jun 11, 2008 | 3.589 | 3.629 | 3.565 | 3.584 | 157,487 | -0.02(-0.48%) |
Jun 10, 2008 | 3.621 | 3.660 | 3.561 | 3.602 | 134,103 | +0.03(+0.71%) |
Jun 09, 2008 | 3.638 | 3.708 | 3.548 | 3.576 | 305,108 | -0.05(-1.27%) |
Jun 06, 2008 | 3.760 | 3.760 | 3.600 | 3.622 | 230,094 | -0.15(-3.91%) |
Jun 05, 2008 | 3.747 | 3.776 | 3.651 | 3.770 | 310,167 | +0.03(+0.89%) |
Jun 04, 2008 | 3.599 | 3.766 | 3.595 | 3.736 | 468,633 | +0.12(+3.33%) |
Jun 03, 2008 | 3.641 | 3.681 | 3.553 | 3.616 | 274,726 | -0.02(-0.48%) |
Jun 02, 2008 | 3.651 | 3.709 | 3.605 | 3.633 | 404,219 | -0.01(-0.22%) |
May 30, 2008 | 3.716 | 3.716 | 3.637 | 3.641 | 368,840 | -0.07(-1.79%) |
May 29, 2008 | 3.703 | 3.765 | 3.643 | 3.708 | 338,471 | +0.01(+0.21%) |
May 28, 2008 | 3.766 | 3.766 | 3.641 | 3.700 | 317,640 | -0.05(-1.23%) |
May 27, 2008 | 3.667 | 3.757 | 3.640 | 3.746 | 198,777 | +0.09(+2.47%) |
May 26, 2008 | 3.651 | 3.746 | 3.621 | 3.656 | 279,514 | +0.00(+0.00%) |
May 23, 2008 | 3.651 | 3.746 | 3.621 | 3.656 | 279,514 | -0.02(-0.47%) |
May 22, 2008 | 3.646 | 3.713 | 3.578 | 3.673 | 212,831 | +0.04(+1.22%) |
May 21, 2008 | 3.656 | 3.676 | 3.575 | 3.629 | 268,649 | -0.02(-0.48%) |
May 20, 2008 | 3.673 | 3.733 | 3.629 | 3.646 | 419,214 | -0.04(-1.20%) |
May 19, 2008 | 3.771 | 3.789 | 3.681 | 3.690 | 577,402 | -0.07(-1.98%) |
May 16, 2008 | 3.808 | 3.808 | 3.719 | 3.765 | 461,976 | -0.02(-0.54%) |
May 15, 2008 | 3.739 | 3.827 | 3.727 | 3.785 | 301,274 | +0.04(+1.06%) |
May 14, 2008 | 3.815 | 3.838 | 3.720 | 3.746 | 224,693 | -0.06(-1.70%) |
May 13, 2008 | 3.838 | 3.839 | 3.792 | 3.811 | 337,940 | -0.02(-0.62%) |
May 12, 2008 | 3.771 | 3.838 | 3.695 | 3.834 | 295,260 | +0.11(+2.89%) |
May 09, 2008 | 3.678 | 3.743 | 3.651 | 3.727 | 157,139 | +0.03(+0.68%) |
May 08, 2008 | 3.752 | 3.768 | 3.654 | 3.701 | 273,930 | -0.03(-0.93%) |
May 07, 2008 | 3.827 | 3.838 | 3.724 | 3.736 | 754,931 | -0.08(-2.03%) |
May 06, 2008 | 3.820 | 3.839 | 3.782 | 3.814 | 465,216 | +0.01(+0.33%) |
May 05, 2008 | 3.785 | 3.836 | 3.785 | 3.801 | 570,599 | +0.06(+1.69%) |
May 02, 2008 | 3.793 | 3.800 | 3.701 | 3.738 | 260,236 | -0.01(-0.30%) |
May 01, 2008 | 3.682 | 3.800 | 3.646 | 3.749 | 359,978 | +0.07(+1.94%) |
Apr 30, 2008 | 3.608 | 3.711 | 3.551 | 3.678 | 427,103 | +0.08(+2.33%) |
Apr 29, 2008 | 3.697 | 3.724 | 3.562 | 3.594 | 163,803 | -0.09(-2.58%) |
Apr 28, 2008 | 3.572 | 3.765 | 3.572 | 3.689 | 527,326 | +0.12(+3.42%) |
Apr 25, 2008 | 3.540 | 3.595 | 3.448 | 3.567 | 345,672 | +0.05(+1.40%) |
Apr 24, 2008 | 3.472 | 3.556 | 3.447 | 3.518 | 417,009 | +0.05(+1.55%) |
Apr 23, 2008 | 3.497 | 3.523 | 3.435 | 3.464 | 256,269 | -0.02(-0.59%) |
Apr 22, 2008 | 3.529 | 3.529 | 3.386 | 3.485 | 485,890 | -0.07(-1.92%) |
Apr 21, 2008 | 3.480 | 3.559 | 3.375 | 3.553 | 812,967 | +0.11(+3.22%) |
Apr 18, 2008 | 3.462 | 3.553 | 3.374 | 3.442 | 453,354 | +0.04(+1.07%) |
Apr 17, 2008 | 3.445 | 3.553 | 3.402 | 3.405 | 324,133 | -0.08(-2.23%) |
Apr 16, 2008 | 3.428 | 3.570 | 3.428 | 3.483 | 240,977 | +0.07(+1.99%) |
Apr 15, 2008 | 3.434 | 3.434 | 3.343 | 3.415 | 125,987 | +0.10(+2.91%) |
Apr 14, 2008 | 3.383 | 3.434 | 3.310 | 3.318 | 145,511 | -0.06(-1.73%) |
Apr 11, 2008 | 3.413 | 3.439 | 3.377 | 3.377 | 112,760 | -0.07(-2.07%) |
Apr 10, 2008 | 3.500 | 3.527 | 3.404 | 3.448 | 166,696 | -0.05(-1.31%) |
Apr 09, 2008 | 3.447 | 3.559 | 3.442 | 3.494 | 312,169 | +0.09(+2.51%) |
Apr 08, 2008 | 3.500 | 3.502 | 3.353 | 3.409 | 225,003 | -0.11(-3.19%) |
Apr 07, 2008 | 3.526 | 3.599 | 3.375 | 3.521 | 282,028 | +0.01(+0.36%) |
Apr 04, 2008 | 3.434 | 3.594 | 3.331 | 3.508 | 263,912 | +0.09(+2.69%) |
Apr 03, 2008 | 3.429 | 3.559 | 3.404 | 3.416 | 289,197 | -0.14(-4.05%) |
Apr 02, 2008 | 3.485 | 3.562 | 3.420 | 3.561 | 411,407 | +0.06(+1.58%) |
Apr 01, 2008 | 3.366 | 3.529 | 3.246 | 3.505 | 1,022,343 | +0.20(+6.09%) |
Mar 31, 2008 | 3.345 | 3.464 | 3.304 | 3.304 | 887,368 | -0.04(-1.28%) |
Mar 28, 2008 | 3.404 | 3.410 | 3.347 | 3.347 | 149,345 | -0.04(-1.08%) |
Mar 27, 2008 | 3.443 | 3.458 | 3.333 | 3.383 | 248,102 | -0.04(-1.25%) |
Mar 26, 2008 | 3.309 | 3.466 | 3.309 | 3.426 | 1,415,597 | +0.09(+2.85%) |
Mar 25, 2008 | 3.345 | 3.355 | 3.325 | 3.331 | 210,008 | -0.04(-1.17%) |
Mar 24, 2008 | 3.296 | 3.424 | 3.284 | 3.371 | 181,944 | +0.04(+1.24%) |
Mar 21, 2008 | 3.348 | 3.353 | 3.223 | 3.329 | 1,090,099 | +0.00(+0.00%) |
Mar 20, 2008 | 3.348 | 3.353 | 3.223 | 3.329 | 1,090,099 | +0.07(+2.04%) |
Mar 19, 2008 | 3.301 | 3.317 | 3.238 | 3.263 | 287,049 | -0.02(-0.67%) |
Mar 18, 2008 | 3.255 | 3.317 | 3.184 | 3.285 | 189,890 | +0.10(+3.08%) |
Mar 17, 2008 | 3.092 | 3.290 | 3.092 | 3.187 | 187,603 | +0.02(+0.60%) |
Mar 14, 2008 | 3.244 | 3.244 | 3.128 | 3.168 | 218,244 | -0.06(-1.72%) |
Mar 13, 2008 | 3.155 | 3.246 | 3.144 | 3.223 | 154,114 | +0.01(+0.39%) |
Mar 12, 2008 | 3.212 | 3.284 | 3.181 | 3.211 | 156,906 | -0.00(-0.10%) |
Mar 11, 2008 | 3.217 | 3.219 | 3.113 | 3.214 | 201,771 | +0.05(+1.70%) |
Mar 10, 2008 | 3.181 | 3.222 | 3.141 | 3.160 | 191,905 | -0.01(-0.30%) |
Mar 07, 2008 | 3.089 | 3.228 | 3.089 | 3.170 | 191,886 | +0.08(+2.56%) |
Mar 06, 2008 | 3.166 | 3.217 | 3.090 | 3.090 | 111,099 | -0.09(-2.74%) |
Mar 05, 2008 | 3.170 | 3.263 | 3.160 | 3.177 | 238,937 | +0.03(+0.96%) |
Mar 04, 2008 | 3.114 | 3.179 | 3.114 | 3.147 | 167,549 | -0.01(-0.20%) |
Mar 03, 2008 | 3.171 | 3.189 | 3.103 | 3.154 | 192,480 | -0.01(-0.30%) |
Feb 29, 2008 | 3.230 | 3.344 | 3.151 | 3.163 | 389,552 | -0.02(-0.65%) |
Feb 28, 2008 | 3.266 | 3.364 | 3.184 | 3.184 | 117,662 | -0.10(-3.13%) |
Feb 27, 2008 | 3.271 | 3.386 | 3.246 | 3.287 | 165,913 | -0.02(-0.72%) |
Feb 26, 2008 | 3.279 | 3.434 | 3.279 | 3.310 | 208,050 | -0.00(-0.10%) |
Feb 25, 2008 | 3.227 | 3.318 | 3.227 | 3.314 | 179,095 | +0.10(+3.05%) |
Feb 22, 2008 | 3.258 | 3.310 | 3.170 | 3.215 | 334,713 | -0.00(-0.10%) |
Feb 21, 2008 | 3.285 | 3.317 | 3.206 | 3.219 | 177,510 | -0.06(-1.98%) |
Feb 20, 2008 | 3.182 | 3.284 | 3.182 | 3.284 | 173,133 | +0.08(+2.37%) |
Feb 19, 2008 | 3.272 | 3.314 | 3.187 | 3.208 | 189,562 | -0.03(-0.88%) |
Feb 18, 2008 | 3.299 | 3.339 | 3.219 | 3.236 | 197,691 | +0.00(+0.00%) |
Feb 15, 2008 | 3.299 | 3.339 | 3.219 | 3.236 | 197,691 | -0.08(-2.43%) |
Feb 14, 2008 | 3.470 | 3.470 | 3.312 | 3.317 | 249,170 | -0.16(-4.60%) |
Feb 13, 2008 | 3.371 | 3.477 | 3.363 | 3.477 | 311,898 | +0.15(+4.37%) |
Feb 12, 2008 | 3.352 | 3.429 | 3.249 | 3.331 | 232,393 | +0.02(+0.53%) |
Feb 11, 2008 | 3.352 | 3.352 | 3.246 | 3.314 | 242,430 | -0.02(-0.52%) |
Feb 08, 2008 | 3.355 | 3.356 | 3.312 | 3.331 | 181,167 | -0.03(-0.75%) |
Feb 07, 2008 | 3.344 | 3.358 | 3.310 | 3.356 | 169,621 | -0.01(-0.38%) |
Feb 06, 2008 | 3.358 | 3.434 | 3.342 | 3.369 | 208,978 | +0.04(+1.33%) |
Feb 05, 2008 | 3.315 | 3.409 | 3.315 | 3.325 | 292,178 | -0.06(-1.91%) |
Feb 04, 2008 | 3.428 | 3.428 | 3.375 | 3.390 | 214,916 | -0.03(-0.88%) |