Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 2.153 | 2.287 | 2.127 | 2.265 | 6,643,443 | +0.10(+4.84%) |
Dec 30, 2008 | 1.969 | 2.161 | 1.896 | 2.161 | 6,805,299 | +0.17(+8.29%) |
Dec 29, 2008 | 2.037 | 2.068 | 1.934 | 1.995 | 4,420,541 | -0.01(-0.36%) |
Dec 26, 2008 | 1.983 | 2.003 | 1.905 | 2.003 | 2,081,816 | +0.03(+1.35%) |
Dec 24, 2008 | 1.959 | 1.988 | 1.930 | 1.976 | 1,546,630 | +0.01(+0.62%) |
Dec 23, 2008 | 2.005 | 2.068 | 1.942 | 1.964 | 5,063,011 | -0.03(-1.71%) |
Dec 22, 2008 | 2.161 | 2.161 | 1.930 | 1.998 | 5,225,367 | -0.18(-8.27%) |
Dec 19, 2008 | 2.112 | 2.224 | 2.112 | 2.178 | 10,930,223 | +0.09(+4.07%) |
Dec 18, 2008 | 2.066 | 2.178 | 2.020 | 2.093 | 5,303,213 | +0.04(+1.90%) |
Dec 17, 2008 | 2.061 | 2.105 | 2.005 | 2.054 | 6,590,395 | -0.06(-2.65%) |
Dec 16, 2008 | 1.986 | 2.112 | 1.961 | 2.110 | 7,296,454 | -0.04(-1.70%) |
Dec 15, 2008 | 2.200 | 2.229 | 2.076 | 2.146 | 6,179,297 | -0.04(-2.00%) |
Dec 12, 2008 | 2.066 | 2.197 | 1.995 | 2.190 | 5,157,566 | +0.11(+5.39%) |
Dec 11, 2008 | 2.195 | 2.275 | 2.066 | 2.078 | 7,334,875 | -0.16(-6.97%) |
Dec 10, 2008 | 2.263 | 2.341 | 2.129 | 2.234 | 5,135,061 | +0.01(+0.66%) |
Dec 09, 2008 | 2.428 | 2.487 | 2.200 | 2.219 | 6,517,284 | -0.22(-8.98%) |
Dec 08, 2008 | 2.438 | 2.516 | 2.351 | 2.438 | 6,376,820 | +0.04(+1.62%) |
Dec 05, 2008 | 2.161 | 2.404 | 1.900 | 2.399 | 5,447,836 | +0.20(+9.07%) |
Dec 04, 2008 | 2.212 | 2.263 | 2.122 | 2.200 | 7,128,619 | -0.06(-2.59%) |
Dec 03, 2008 | 2.117 | 2.280 | 2.046 | 2.258 | 5,390,420 | +0.12(+5.45%) |
Dec 02, 2008 | 1.920 | 2.397 | 1.852 | 2.141 | 13,294,868 | +0.28(+15.18%) |
Dec 01, 2008 | 2.032 | 2.068 | 1.849 | 1.859 | 5,607,345 | -0.21(-10.01%) |
Nov 28, 2008 | 1.988 | 2.066 | 1.971 | 2.066 | 3,184,877 | +0.08(+4.04%) |
Nov 26, 2008 | 1.837 | 1.990 | 1.730 | 1.986 | 6,764,913 | +0.13(+7.09%) |
Nov 25, 2008 | 1.786 | 1.857 | 1.659 | 1.854 | 13,509,504 | +0.12(+7.02%) |
Nov 24, 2008 | 1.494 | 1.742 | 1.487 | 1.732 | 12,113,932 | +0.25(+17.11%) |
Nov 21, 2008 | 1.589 | 1.642 | 1.253 | 1.479 | 11,502,187 | -0.09(-5.88%) |
Nov 20, 2008 | 2.022 | 2.034 | 1.428 | 1.572 | 14,589,098 | -0.46(-22.54%) |
Nov 19, 2008 | 2.248 | 2.382 | 2.011 | 2.029 | 6,525,820 | -0.24(-10.42%) |
Nov 18, 2008 | 2.331 | 2.404 | 2.144 | 2.265 | 10,229,138 | -0.07(-3.02%) |
Nov 17, 2008 | 2.314 | 2.499 | 2.278 | 2.336 | 5,556,340 | +0.00(+0.10%) |
Nov 14, 2008 | 2.594 | 2.594 | 2.297 | 2.334 | 6,780,464 | -0.20(-8.05%) |
Nov 13, 2008 | 2.246 | 2.540 | 2.071 | 2.538 | 8,831,586 | +0.28(+12.51%) |
Nov 12, 2008 | 2.365 | 2.455 | 2.243 | 2.256 | 7,000,878 | -0.14(-5.79%) |
Nov 11, 2008 | 2.407 | 2.501 | 2.192 | 2.394 | 5,573,925 | -0.05(-1.99%) |
Nov 10, 2008 | 2.701 | 2.769 | 2.409 | 2.443 | 4,469,623 | -0.15(-5.82%) |
Nov 07, 2008 | 2.652 | 2.737 | 2.482 | 2.594 | 5,519,517 | +0.02(+0.76%) |
Nov 06, 2008 | 2.876 | 2.905 | 2.482 | 2.574 | 6,066,844 | -0.24(-8.56%) |
Nov 05, 2008 | 3.180 | 3.192 | 2.793 | 2.815 | 4,855,250 | -0.39(-12.22%) |
Nov 04, 2008 | 3.178 | 3.217 | 3.127 | 3.207 | 6,171,180 | +0.04(+1.38%) |
Nov 03, 2008 | 3.149 | 3.241 | 3.020 | 3.163 | 3,830,943 | -0.04(-1.37%) |
Oct 31, 2008 | 3.039 | 3.300 | 2.981 | 3.207 | 6,303,980 | +0.15(+4.85%) |
Oct 30, 2008 | 2.983 | 3.134 | 2.947 | 3.059 | 5,046,572 | +0.15(+5.28%) |
Oct 29, 2008 | 2.898 | 3.066 | 2.818 | 2.905 | 6,952,080 | +0.06(+2.05%) |
Oct 28, 2008 | 2.589 | 2.847 | 2.382 | 2.847 | 4,202,001 | +0.41(+16.88%) |
Oct 27, 2008 | 2.545 | 2.638 | 2.433 | 2.436 | 3,653,076 | -0.16(-6.01%) |
Oct 24, 2008 | 2.482 | 2.716 | 2.438 | 2.591 | 4,392,863 | -0.11(-4.14%) |
Oct 23, 2008 | 2.789 | 2.854 | 2.506 | 2.703 | 6,020,186 | -0.08(-2.97%) |
Oct 22, 2008 | 2.981 | 2.986 | 2.701 | 2.786 | 5,142,262 | -0.26(-8.55%) |
Oct 21, 2008 | 3.095 | 3.265 | 3.012 | 3.046 | 4,942,840 | -0.08(-2.64%) |
Oct 20, 2008 | 3.034 | 3.214 | 2.969 | 3.129 | 5,937,553 | +0.17(+5.67%) |
Oct 17, 2008 | 2.903 | 3.273 | 2.411 | 2.961 | 6,932,024 | -0.07(-2.17%) |
Oct 16, 2008 | 2.669 | 3.063 | 2.436 | 3.027 | 8,077,025 | +0.45(+17.58%) |
Oct 15, 2008 | 2.942 | 3.000 | 2.565 | 2.574 | 5,523,504 | -0.41(-13.77%) |
Oct 14, 2008 | 2.937 | 3.307 | 2.898 | 2.986 | 7,946,103 | -0.27(-8.43%) |
Oct 13, 2008 | 3.039 | 3.285 | 2.531 | 3.261 | 6,531,048 | +0.83(+34.27%) |
Oct 10, 2008 | 2.672 | 2.672 | 1.947 | 2.428 | 13,444,965 | +0.02(+0.91%) |
Oct 09, 2008 | 2.995 | 3.054 | 2.407 | 2.407 | 8,436,342 | -0.53(-18.06%) |
Oct 08, 2008 | 2.922 | 3.356 | 2.433 | 2.937 | 7,839,794 | -0.13(-4.13%) |
Oct 07, 2008 | 3.633 | 3.669 | 3.063 | 3.063 | 4,437,531 | -0.60(-16.29%) |
Oct 06, 2008 | 3.699 | 3.767 | 3.115 | 3.660 | 7,218,325 | -0.09(-2.34%) |
Oct 03, 2008 | 3.772 | 4.078 | 3.747 | 3.747 | 3,252,929 | +0.00(+0.13%) |
Oct 02, 2008 | 3.845 | 3.995 | 3.667 | 3.742 | 3,787,742 | -0.11(-2.97%) |
Oct 01, 2008 | 4.051 | 4.088 | 3.820 | 3.857 | 3,617,067 | -0.29(-7.04%) |
Sep 30, 2008 | 3.574 | 4.197 | 3.574 | 4.149 | 6,532,687 | +0.72(+20.84%) |
Sep 29, 2008 | 4.258 | 4.258 | 3.433 | 3.433 | 5,332,650 | -0.82(-19.28%) |
Sep 26, 2008 | 4.141 | 4.287 | 4.090 | 4.253 | 2,979,632 | -0.07(-1.63%) |
Sep 25, 2008 | 4.076 | 4.334 | 4.076 | 4.324 | 3,706,563 | +0.21(+5.02%) |
Sep 24, 2008 | 4.068 | 4.185 | 3.954 | 4.117 | 2,244,321 | +0.06(+1.50%) |
Sep 23, 2008 | 4.107 | 4.124 | 3.939 | 4.056 | 3,200,794 | -0.08(-1.94%) |
Sep 22, 2008 | 4.197 | 4.256 | 3.966 | 4.137 | 3,377,157 | -0.16(-3.68%) |
Sep 19, 2008 | 4.910 | 4.937 | 4.185 | 4.295 | 15,311,361 | +0.13(+3.22%) |
Sep 18, 2008 | 3.652 | 4.270 | 3.594 | 4.161 | 12,181,964 | +0.57(+15.85%) |
Sep 17, 2008 | 3.944 | 4.061 | 3.567 | 3.592 | 10,820,372 | -0.47(-11.67%) |
Sep 16, 2008 | 3.818 | 4.084 | 3.657 | 4.066 | 9,446,052 | +0.11(+2.89%) |
Sep 15, 2008 | 4.008 | 4.076 | 3.903 | 3.952 | 8,058,946 | -0.22(-5.36%) |
Sep 12, 2008 | 4.103 | 4.258 | 4.090 | 4.176 | 3,975,710 | -0.05(-1.10%) |
Sep 11, 2008 | 4.071 | 4.249 | 4.054 | 4.222 | 4,941,327 | +0.07(+1.64%) |
Sep 10, 2008 | 4.149 | 4.229 | 4.095 | 4.154 | 5,755,260 | +0.06(+1.55%) |
Sep 09, 2008 | 4.253 | 4.336 | 4.088 | 4.090 | 5,385,139 | -0.20(-4.71%) |
Sep 08, 2008 | 4.256 | 4.336 | 4.122 | 4.292 | 8,268,819 | +0.17(+4.13%) |
Sep 05, 2008 | 4.134 | 4.156 | 3.918 | 4.122 | 6,049,250 | +0.04(+1.01%) |
Sep 04, 2008 | 4.154 | 4.195 | 4.076 | 4.081 | 5,222,647 | -0.09(-2.04%) |
Sep 03, 2008 | 4.161 | 4.180 | 4.112 | 4.166 | 6,415,151 | +0.00(+0.06%) |
Sep 02, 2008 | 4.312 | 4.375 | 4.095 | 4.163 | 8,084,603 | -0.14(-3.33%) |
Aug 29, 2008 | 4.353 | 4.390 | 4.302 | 4.307 | 5,450,047 | -0.07(-1.61%) |
Aug 28, 2008 | 4.214 | 4.385 | 4.163 | 4.377 | 5,334,212 | +0.17(+3.93%) |
Aug 27, 2008 | 4.112 | 4.236 | 4.061 | 4.212 | 5,902,555 | +0.11(+2.61%) |
Aug 26, 2008 | 4.112 | 4.171 | 4.039 | 4.105 | 3,014,392 | -0.01(-0.24%) |
Aug 25, 2008 | 4.151 | 4.168 | 4.088 | 4.115 | 3,079,583 | -0.05(-1.11%) |
Aug 22, 2008 | 4.049 | 4.161 | 4.027 | 4.161 | 4,979,769 | +0.13(+3.26%) |
Aug 21, 2008 | 4.059 | 4.088 | 3.978 | 4.030 | 2,593,499 | -0.04(-1.02%) |
Aug 20, 2008 | 4.039 | 4.154 | 3.988 | 4.071 | 3,177,829 | +0.05(+1.21%) |
Aug 19, 2008 | 4.064 | 4.115 | 3.995 | 4.022 | 3,788,264 | -0.09(-2.07%) |
Aug 18, 2008 | 4.095 | 4.185 | 4.051 | 4.107 | 4,146,862 | +0.01(+0.30%) |
Aug 15, 2008 | 4.141 | 4.185 | 3.995 | 4.095 | 5,297,525 | +0.01(+0.24%) |
Aug 14, 2008 | 3.922 | 4.112 | 3.918 | 4.085 | 2,779,080 | +0.13(+3.32%) |
Aug 13, 2008 | 3.893 | 3.988 | 3.791 | 3.954 | 4,527,101 | +0.05(+1.18%) |
Aug 12, 2008 | 4.005 | 4.039 | 3.881 | 3.908 | 4,281,943 | -0.13(-3.19%) |
Aug 11, 2008 | 3.986 | 4.161 | 3.927 | 4.037 | 5,966,362 | +0.07(+1.84%) |
Aug 08, 2008 | 3.772 | 4.003 | 3.747 | 3.964 | 4,334,863 | +0.20(+5.37%) |
Aug 07, 2008 | 3.774 | 3.918 | 3.740 | 3.762 | 5,117,924 | -0.14(-3.50%) |
Aug 06, 2008 | 3.791 | 3.988 | 3.738 | 3.898 | 6,367,729 | +0.07(+1.71%) |
Aug 05, 2008 | 3.657 | 3.849 | 3.626 | 3.832 | 6,940,605 | +0.19(+5.14%) |
Aug 04, 2008 | 3.762 | 3.811 | 3.621 | 3.645 | 8,089,456 | -0.11(-3.04%) |
Aug 01, 2008 | 3.903 | 3.949 | 3.740 | 3.759 | 8,993,462 | -0.12(-3.01%) |
Jul 31, 2008 | 3.823 | 3.942 | 3.823 | 3.876 | 3,935,933 | +0.01(+0.25%) |
Jul 30, 2008 | 3.818 | 3.874 | 3.742 | 3.866 | 3,781,351 | +0.08(+2.06%) |
Jul 29, 2008 | 3.789 | 3.793 | 3.613 | 3.789 | 4,790,531 | +0.14(+3.87%) |
Jul 28, 2008 | 3.793 | 3.840 | 3.647 | 3.647 | 5,050,678 | -0.20(-5.25%) |
Jul 25, 2008 | 3.901 | 3.986 | 3.811 | 3.849 | 4,141,129 | +0.00(+0.00%) |
Jul 24, 2008 | 3.959 | 3.983 | 3.825 | 3.849 | 4,405,952 | -0.13(-3.24%) |
Jul 23, 2008 | 3.845 | 4.078 | 3.845 | 3.978 | 4,295,862 | +0.04(+0.93%) |
Jul 22, 2008 | 3.667 | 3.949 | 3.628 | 3.942 | 4,544,937 | +0.26(+7.07%) |
Jul 21, 2008 | 3.701 | 3.784 | 3.645 | 3.682 | 2,996,811 | -0.02(-0.66%) |
Jul 18, 2008 | 3.696 | 3.747 | 3.635 | 3.706 | 5,400,439 | -0.03(-0.78%) |
Jul 17, 2008 | 3.480 | 3.818 | 3.436 | 3.735 | 10,158,607 | +0.27(+7.87%) |
Jul 16, 2008 | 3.192 | 3.465 | 3.166 | 3.463 | 6,404,190 | +0.27(+8.54%) |
Jul 15, 2008 | 3.263 | 3.353 | 3.081 | 3.190 | 9,452,155 | -0.12(-3.67%) |
Jul 14, 2008 | 3.438 | 3.467 | 3.307 | 3.312 | 8,650,559 | -0.09(-2.79%) |
Jul 11, 2008 | 3.365 | 3.463 | 3.309 | 3.407 | 5,177,971 | +0.00(+0.00%) |
Jul 10, 2008 | 3.338 | 3.453 | 3.317 | 3.407 | 5,227,710 | +0.09(+2.71%) |
Jul 09, 2008 | 3.455 | 3.477 | 3.292 | 3.317 | 6,816,284 | -0.12(-3.54%) |
Jul 08, 2008 | 3.246 | 3.438 | 3.212 | 3.438 | 5,768,835 | +0.19(+5.92%) |
Jul 07, 2008 | 3.312 | 3.334 | 3.158 | 3.246 | 8,108,488 | -0.06(-1.91%) |
Jul 04, 2008 | 3.341 | 3.402 | 3.302 | 3.309 | 3,055,065 | +0.00(+0.00%) |
Jul 03, 2008 | 3.341 | 3.402 | 3.302 | 3.309 | 3,055,065 | -0.02(-0.58%) |
Jul 02, 2008 | 3.414 | 3.460 | 3.321 | 3.329 | 7,630,994 | -0.12(-3.46%) |
Jul 01, 2008 | 3.387 | 3.472 | 3.300 | 3.448 | 7,359,319 | -0.04(-1.12%) |
Jun 30, 2008 | 3.643 | 3.643 | 3.477 | 3.487 | 6,226,398 | -0.19(-5.22%) |
Jun 27, 2008 | 3.694 | 3.735 | 3.618 | 3.679 | 9,865,497 | -0.03(-0.85%) |
Jun 26, 2008 | 3.779 | 3.781 | 3.657 | 3.711 | 6,355,762 | -0.09(-2.43%) |
Jun 25, 2008 | 3.811 | 3.913 | 3.762 | 3.803 | 5,662,180 | +0.00(+0.00%) |
Jun 24, 2008 | 3.767 | 3.879 | 3.723 | 3.803 | 4,244,717 | +0.02(+0.58%) |
Jun 23, 2008 | 3.918 | 3.937 | 3.781 | 3.781 | 5,236,155 | -0.10(-2.63%) |
Jun 20, 2008 | 3.942 | 3.978 | 3.869 | 3.884 | 7,582,623 | -0.10(-2.50%) |
Jun 19, 2008 | 3.998 | 4.015 | 3.901 | 3.983 | 4,397,650 | -0.01(-0.37%) |
Jun 18, 2008 | 4.008 | 4.020 | 3.937 | 3.998 | 7,226,639 | -0.02(-0.54%) |
Jun 17, 2008 | 4.231 | 4.279 | 4.015 | 4.020 | 7,553,210 | -0.35(-7.92%) |
Jun 16, 2008 | 4.334 | 4.373 | 4.280 | 4.365 | 3,793,216 | +0.04(+0.90%) |
Jun 13, 2008 | 4.317 | 4.356 | 4.227 | 4.326 | 5,402,005 | +0.07(+1.54%) |
Jun 12, 2008 | 4.249 | 4.358 | 4.178 | 4.261 | 4,847,487 | +0.06(+1.51%) |
Jun 11, 2008 | 4.397 | 4.421 | 4.190 | 4.197 | 8,252,808 | -0.20(-4.54%) |
Jun 10, 2008 | 4.387 | 4.453 | 4.307 | 4.397 | 5,612,203 | +0.05(+1.23%) |
Jun 09, 2008 | 4.380 | 4.458 | 4.307 | 4.343 | 4,368,357 | -0.00(-0.11%) |
Jun 06, 2008 | 4.499 | 4.499 | 4.341 | 4.348 | 8,219,412 | -0.18(-3.87%) |
Jun 05, 2008 | 4.431 | 4.536 | 4.404 | 4.523 | 8,021,532 | +0.13(+2.88%) |
Jun 04, 2008 | 4.351 | 4.487 | 4.324 | 4.397 | 6,143,748 | +0.02(+0.44%) |
Jun 03, 2008 | 4.295 | 4.397 | 4.261 | 4.377 | 8,791,159 | +0.09(+2.22%) |
Jun 02, 2008 | 4.380 | 4.386 | 4.219 | 4.283 | 9,002,338 | -0.11(-2.49%) |
May 30, 2008 | 4.346 | 4.438 | 4.258 | 4.392 | 15,445,069 | +0.02(+0.50%) |
May 29, 2008 | 4.249 | 4.453 | 4.161 | 4.370 | 10,374,152 | -0.06(-1.32%) |
May 28, 2008 | 4.482 | 4.502 | 4.363 | 4.429 | 4,601,663 | -0.02(-0.44%) |
May 27, 2008 | 4.402 | 4.453 | 4.346 | 4.448 | 4,913,398 | +0.07(+1.50%) |
May 26, 2008 | 4.370 | 4.404 | 4.309 | 4.382 | 11,180,285 | +0.00(+0.00%) |
May 23, 2008 | 4.370 | 4.404 | 4.309 | 4.382 | 11,180,285 | -0.01(-0.22%) |
May 22, 2008 | 4.356 | 4.402 | 4.346 | 4.392 | 5,582,371 | +0.08(+1.75%) |
May 21, 2008 | 4.380 | 4.424 | 4.307 | 4.317 | 4,970,547 | -0.06(-1.33%) |
May 20, 2008 | 4.387 | 4.404 | 4.336 | 4.375 | 4,666,629 | -0.01(-0.33%) |
May 19, 2008 | 4.438 | 4.477 | 4.368 | 4.390 | 10,377,526 | -0.06(-1.26%) |
May 16, 2008 | 4.502 | 4.502 | 4.392 | 4.446 | 4,626,226 | -0.03(-0.71%) |
May 15, 2008 | 4.375 | 4.497 | 4.343 | 4.477 | 5,324,275 | +0.10(+2.22%) |
May 14, 2008 | 4.353 | 4.390 | 4.312 | 4.380 | 9,666,716 | +0.02(+0.50%) |
May 13, 2008 | 4.122 | 4.358 | 4.066 | 4.358 | 15,813,518 | +0.15(+3.65%) |
May 12, 2008 | 4.151 | 4.214 | 4.115 | 4.205 | 4,449,494 | +0.07(+1.77%) |
May 09, 2008 | 4.015 | 4.144 | 4.003 | 4.132 | 2,623,882 | +0.08(+1.86%) |
May 08, 2008 | 4.064 | 4.093 | 4.008 | 4.056 | 2,983,076 | +0.00(+0.00%) |
May 07, 2008 | 4.103 | 4.178 | 4.039 | 4.056 | 3,193,890 | -0.04(-0.89%) |
May 06, 2008 | 4.061 | 4.129 | 4.017 | 4.093 | 2,441,758 | +0.00(+0.00%) |
May 05, 2008 | 4.197 | 4.224 | 4.042 | 4.093 | 4,231,476 | -0.09(-2.27%) |
May 02, 2008 | 4.185 | 4.222 | 4.137 | 4.188 | 5,315,365 | +0.06(+1.53%) |
May 01, 2008 | 3.922 | 4.141 | 3.922 | 4.124 | 3,600,591 | +0.19(+4.76%) |
Apr 30, 2008 | 4.039 | 4.083 | 3.925 | 3.937 | 3,685,990 | -0.09(-2.12%) |
Apr 29, 2008 | 4.049 | 4.076 | 4.008 | 4.022 | 2,755,593 | -0.02(-0.48%) |
Apr 28, 2008 | 3.871 | 4.071 | 3.871 | 4.042 | 2,710,576 | +0.01(+0.36%) |
Apr 25, 2008 | 3.961 | 4.037 | 3.925 | 4.027 | 2,684,693 | +0.08(+2.10%) |
Apr 24, 2008 | 3.871 | 3.983 | 3.801 | 3.944 | 4,409,252 | +0.07(+1.89%) |
Apr 23, 2008 | 3.869 | 3.898 | 3.801 | 3.871 | 2,202,283 | +0.02(+0.51%) |
Apr 22, 2008 | 4.032 | 4.032 | 3.803 | 3.852 | 3,451,028 | -0.06(-1.55%) |
Apr 21, 2008 | 3.913 | 3.983 | 3.903 | 3.913 | 3,115,609 | -0.09(-2.25%) |
Apr 18, 2008 | 3.986 | 4.059 | 3.966 | 4.003 | 4,650,358 | +0.10(+2.49%) |
Apr 17, 2008 | 3.879 | 3.918 | 3.825 | 3.905 | 3,583,421 | +0.02(+0.50%) |
Apr 16, 2008 | 3.818 | 3.896 | 3.764 | 3.886 | 6,336,763 | +0.01(+0.19%) |
Apr 15, 2008 | 3.891 | 3.930 | 3.845 | 3.879 | 3,919,819 | +0.01(+0.31%) |
Apr 14, 2008 | 3.939 | 3.966 | 3.866 | 3.866 | 4,160,974 | -0.08(-2.03%) |
Apr 11, 2008 | 3.930 | 4.027 | 3.922 | 3.947 | 4,333,498 | -0.09(-2.11%) |
Apr 10, 2008 | 3.986 | 4.088 | 3.959 | 4.032 | 4,240,164 | +0.07(+1.84%) |
Apr 09, 2008 | 4.107 | 4.117 | 3.954 | 3.959 | 6,528,105 | -0.13(-3.10%) |
Apr 08, 2008 | 4.051 | 4.100 | 4.013 | 4.085 | 5,061,346 | +0.04(+0.96%) |
Apr 07, 2008 | 4.088 | 4.132 | 4.027 | 4.047 | 4,583,395 | -0.01(-0.24%) |
Apr 04, 2008 | 4.081 | 4.095 | 3.991 | 4.056 | 5,029,948 | -0.00(-0.12%) |
Apr 03, 2008 | 3.976 | 4.076 | 3.942 | 4.061 | 5,544,964 | +0.08(+1.95%) |
Apr 02, 2008 | 3.983 | 4.010 | 3.920 | 3.983 | 6,097,921 | +0.00(+0.00%) |
Apr 01, 2008 | 3.918 | 3.983 | 3.896 | 3.983 | 5,910,002 | +0.13(+3.41%) |
Mar 31, 2008 | 3.857 | 3.886 | 3.808 | 3.852 | 8,407,336 | +0.00(+0.06%) |
Mar 28, 2008 | 3.862 | 3.903 | 3.825 | 3.849 | 6,105,684 | +0.00(+0.13%) |
Mar 27, 2008 | 3.944 | 3.978 | 3.842 | 3.845 | 8,151,015 | -0.08(-1.98%) |
Mar 26, 2008 | 3.871 | 3.927 | 3.828 | 3.922 | 5,576,005 | -0.01(-0.25%) |
Mar 25, 2008 | 3.913 | 3.942 | 3.845 | 3.932 | 6,117,775 | +0.01(+0.31%) |
Mar 24, 2008 | 4.017 | 4.027 | 3.908 | 3.920 | 8,347,116 | -0.03(-0.74%) |
Mar 21, 2008 | 4.015 | 4.034 | 3.849 | 3.949 | 17,502,236 | +0.00(+0.00%) |
Mar 20, 2008 | 4.015 | 4.034 | 3.849 | 3.949 | 17,502,236 | -0.06(-1.58%) |
Mar 19, 2008 | 3.896 | 4.020 | 3.840 | 4.012 | 60,569,172 | +0.08(+1.92%) |
Mar 18, 2008 | 3.735 | 3.966 | 3.728 | 3.937 | 24,322,062 | +0.31(+8.52%) |
Mar 17, 2008 | 3.577 | 3.682 | 3.531 | 3.628 | 8,319,582 | +0.01(+0.27%) |
Mar 14, 2008 | 3.772 | 3.772 | 3.577 | 3.618 | 6,011,823 | -0.11(-3.06%) |
Mar 13, 2008 | 3.611 | 3.745 | 3.553 | 3.733 | 5,158,585 | +0.07(+1.99%) |
Mar 12, 2008 | 3.720 | 3.793 | 3.652 | 3.660 | 5,475,922 | -0.06(-1.51%) |
Mar 11, 2008 | 3.480 | 3.716 | 3.480 | 3.716 | 6,171,032 | +0.23(+6.56%) |
Mar 10, 2008 | 3.606 | 3.616 | 3.473 | 3.487 | 4,720,268 | -0.10(-2.78%) |
Mar 07, 2008 | 3.596 | 3.718 | 3.553 | 3.587 | 10,420,965 | -0.02(-0.54%) |
Mar 06, 2008 | 3.703 | 3.703 | 3.594 | 3.606 | 6,843,227 | -0.11(-2.95%) |
Mar 05, 2008 | 3.689 | 3.750 | 3.665 | 3.716 | 6,564,620 | +0.05(+1.39%) |
Mar 04, 2008 | 3.604 | 3.679 | 3.543 | 3.665 | 6,553,047 | +0.01(+0.40%) |
Mar 03, 2008 | 3.757 | 3.757 | 3.604 | 3.650 | 4,901,324 | -0.12(-3.23%) |
Feb 29, 2008 | 3.823 | 3.903 | 3.735 | 3.772 | 4,265,249 | -0.11(-2.94%) |
Feb 28, 2008 | 3.888 | 3.930 | 3.832 | 3.886 | 5,140,922 | -0.03(-0.68%) |
Feb 27, 2008 | 3.798 | 3.949 | 3.774 | 3.913 | 4,478,233 | +0.07(+1.77%) |
Feb 26, 2008 | 3.784 | 3.862 | 3.733 | 3.845 | 5,309,990 | +0.04(+1.09%) |
Feb 25, 2008 | 3.747 | 3.828 | 3.667 | 3.803 | 4,319,591 | +0.07(+1.76%) |
Feb 22, 2008 | 3.742 | 3.772 | 3.633 | 3.738 | 5,654,647 | +0.01(+0.20%) |
Feb 21, 2008 | 3.786 | 3.859 | 3.723 | 3.730 | 4,948,503 | -0.02(-0.58%) |
Feb 20, 2008 | 3.626 | 3.769 | 3.604 | 3.752 | 6,616,373 | +0.11(+3.07%) |
Feb 19, 2008 | 3.694 | 3.716 | 3.601 | 3.640 | 5,455,702 | -0.01(-0.33%) |
Feb 18, 2008 | 3.613 | 3.689 | 3.584 | 3.652 | 4,482,092 | +0.00(+0.00%) |
Feb 15, 2008 | 3.613 | 3.689 | 3.584 | 3.652 | 4,482,092 | +0.01(+0.40%) |
Feb 14, 2008 | 3.745 | 3.747 | 3.638 | 3.638 | 4,884,314 | -0.08(-2.22%) |
Feb 13, 2008 | 3.679 | 3.725 | 3.616 | 3.720 | 5,006,704 | +0.07(+1.80%) |
Feb 12, 2008 | 3.689 | 3.733 | 3.628 | 3.655 | 7,612,430 | -0.02(-0.60%) |
Feb 11, 2008 | 3.626 | 3.682 | 3.562 | 3.677 | 8,817,863 | +0.05(+1.27%) |
Feb 08, 2008 | 3.635 | 3.662 | 3.565 | 3.630 | 5,840,261 | -0.03(-0.73%) |
Feb 07, 2008 | 3.477 | 3.725 | 3.458 | 3.657 | 7,902,125 | +0.16(+4.45%) |
Feb 06, 2008 | 3.655 | 3.665 | 3.470 | 3.501 | 7,433,947 | -0.07(-1.86%) |
Feb 05, 2008 | 3.674 | 3.703 | 3.565 | 3.568 | 4,953,085 | -0.15(-3.92%) |
Feb 04, 2008 | 3.818 | 3.818 | 3.657 | 3.713 | 4,566,788 | -0.06(-1.68%) |
Feb 01, 2008 | 3.662 | 3.796 | 3.662 | 3.776 | 4,111,621 | +0.08(+2.24%) |
Jan 31, 2008 | 3.504 | 3.742 | 3.482 | 3.694 | 7,737,862 | +0.15(+4.12%) |
Jan 30, 2008 | 3.570 | 3.662 | 3.514 | 3.548 | 7,360,947 | -0.04(-1.15%) |
Jan 29, 2008 | 3.628 | 3.630 | 3.528 | 3.589 | 4,977,723 | -0.01(-0.27%) |
Jan 28, 2008 | 3.601 | 3.635 | 3.553 | 3.599 | 5,844,260 | +0.00(+0.07%) |
Jan 25, 2008 | 3.669 | 3.686 | 3.589 | 3.596 | 4,659,502 | -0.01(-0.40%) |
Jan 24, 2008 | 3.699 | 3.699 | 3.599 | 3.611 | 5,346,997 | -0.09(-2.43%) |
Jan 23, 2008 | 3.394 | 3.708 | 3.338 | 3.701 | 6,810,456 | +0.24(+7.04%) |
Jan 22, 2008 | 3.300 | 3.579 | 3.039 | 3.458 | 6,735,829 | -0.05(-1.46%) |
Jan 21, 2008 | 3.650 | 3.720 | 3.431 | 3.509 | 6,922,671 | +0.00(+0.00%) |
Jan 18, 2008 | 3.650 | 3.720 | 3.431 | 3.509 | 6,922,671 | -0.12(-3.29%) |
Jan 17, 2008 | 3.764 | 3.792 | 3.626 | 3.628 | 4,390,031 | -0.13(-3.49%) |
Jan 16, 2008 | 3.650 | 3.828 | 3.650 | 3.759 | 4,142,357 | +0.09(+2.52%) |
Jan 15, 2008 | 3.674 | 3.735 | 3.650 | 3.667 | 4,280,714 | -0.08(-2.14%) |
Jan 14, 2008 | 3.711 | 3.764 | 3.638 | 3.747 | 3,853,669 | +0.04(+1.18%) |
Jan 11, 2008 | 3.801 | 3.845 | 3.657 | 3.703 | 4,468,357 | -0.09(-2.25%) |
Jan 10, 2008 | 3.713 | 3.876 | 3.655 | 3.789 | 3,742,482 | +0.05(+1.30%) |
Jan 09, 2008 | 3.699 | 3.772 | 3.628 | 3.740 | 7,758,825 | +0.04(+1.12%) |
Jan 08, 2008 | 3.903 | 3.930 | 3.699 | 3.699 | 6,238,755 | -0.19(-5.00%) |
Jan 07, 2008 | 3.957 | 3.961 | 3.811 | 3.893 | 6,189,501 | -0.04(-1.05%) |
Jan 04, 2008 | 4.051 | 4.061 | 3.893 | 3.935 | 4,195,167 | -0.08(-2.06%) |
Jan 03, 2008 | 4.098 | 4.107 | 4.017 | 4.017 | 2,575,844 | -0.05(-1.14%) |
Jan 02, 2008 | 4.149 | 4.183 | 4.032 | 4.064 | 3,657,149 | -0.09(-2.05%) |