Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.022 | 3.372 | 2.967 | 3.330 | 15,321,944 | +0.28(+9.17%) |
Feb 26, 2009 | 3.105 | 3.162 | 2.970 | 3.050 | 10,139,073 | +0.01(+0.32%) |
Feb 25, 2009 | 3.097 | 3.151 | 3.008 | 3.040 | 9,235,984 | -0.06(-2.04%) |
Feb 24, 2009 | 3.034 | 3.131 | 3.008 | 3.104 | 5,353,145 | +0.07(+2.47%) |
Feb 23, 2009 | 3.131 | 3.159 | 3.000 | 3.029 | 6,678,353 | -0.10(-3.07%) |
Feb 20, 2009 | 3.110 | 3.250 | 3.086 | 3.125 | 8,570,667 | -0.02(-0.62%) |
Feb 19, 2009 | 3.126 | 3.214 | 3.117 | 3.144 | 6,427,042 | +0.04(+1.36%) |
Feb 18, 2009 | 3.061 | 3.136 | 3.032 | 3.102 | 3,638,208 | +0.08(+2.53%) |
Feb 17, 2009 | 3.050 | 3.086 | 2.988 | 3.026 | 4,751,514 | -0.10(-3.32%) |
Feb 13, 2009 | 3.146 | 3.162 | 3.050 | 3.130 | 2,806,333 | -0.01(-0.31%) |
Feb 12, 2009 | 3.039 | 3.227 | 3.022 | 3.139 | 4,962,124 | -0.07(-2.23%) |
Feb 11, 2009 | 3.204 | 3.287 | 3.118 | 3.211 | 6,823,420 | +0.01(+0.30%) |
Feb 10, 2009 | 3.250 | 3.269 | 3.177 | 3.201 | 3,251,831 | -0.09(-2.67%) |
Feb 09, 2009 | 3.326 | 3.424 | 3.245 | 3.289 | 5,698,267 | -0.05(-1.56%) |
Feb 06, 2009 | 3.177 | 3.354 | 3.128 | 3.341 | 5,185,319 | +0.18(+5.60%) |
Feb 05, 2009 | 3.073 | 3.182 | 3.058 | 3.164 | 3,104,408 | +0.06(+1.88%) |
Feb 04, 2009 | 3.104 | 3.170 | 3.070 | 3.105 | 2,372,349 | +0.00(+0.05%) |
Feb 03, 2009 | 3.068 | 3.115 | 3.026 | 3.104 | 3,409,212 | +0.06(+1.92%) |
Feb 02, 2009 | 3.065 | 3.118 | 3.037 | 3.045 | 3,723,458 | -0.05(-1.47%) |
Jan 30, 2009 | 3.035 | 3.117 | 3.016 | 3.091 | 6,069,285 | +0.06(+1.93%) |
Jan 29, 2009 | 3.017 | 3.065 | 2.974 | 3.032 | 3,605,412 | -0.01(-0.21%) |
Jan 28, 2009 | 3.029 | 3.060 | 2.883 | 3.039 | 4,616,251 | +0.07(+2.24%) |
Jan 27, 2009 | 2.897 | 3.037 | 2.897 | 2.972 | 2,557,427 | +0.09(+3.16%) |
Jan 26, 2009 | 2.896 | 3.027 | 2.858 | 2.881 | 7,873,803 | -0.03(-1.06%) |
Jan 23, 2009 | 2.790 | 2.923 | 2.764 | 2.912 | 7,582,493 | +0.10(+3.65%) |
Jan 22, 2009 | 2.861 | 2.870 | 2.770 | 2.809 | 3,745,011 | -0.05(-1.82%) |
Jan 21, 2009 | 2.822 | 2.884 | 2.822 | 2.861 | 4,984,261 | +0.05(+1.91%) |
Jan 20, 2009 | 2.852 | 2.897 | 2.808 | 2.808 | 4,056,987 | -0.04(-1.54%) |
Jan 16, 2009 | 2.884 | 2.943 | 2.822 | 2.852 | 9,916,566 | +0.02(+0.75%) |
Jan 15, 2009 | 2.769 | 2.871 | 2.700 | 2.831 | 9,225,552 | +0.06(+2.05%) |
Jan 14, 2009 | 2.928 | 2.943 | 2.759 | 2.774 | 9,232,551 | -0.20(-6.67%) |
Jan 13, 2009 | 2.886 | 3.040 | 2.870 | 2.972 | 5,602,468 | +0.04(+1.33%) |
Jan 12, 2009 | 3.008 | 3.087 | 2.892 | 2.933 | 5,752,752 | -0.09(-2.85%) |
Jan 09, 2009 | 3.045 | 3.120 | 3.004 | 3.019 | 8,047,539 | -0.06(-2.01%) |
Jan 08, 2009 | 3.078 | 3.138 | 2.978 | 3.081 | 12,036,966 | +0.02(+0.69%) |
Jan 07, 2009 | 3.221 | 3.242 | 3.039 | 3.060 | 10,945,495 | -0.20(-6.04%) |
Jan 06, 2009 | 3.357 | 3.396 | 3.221 | 3.256 | 10,534,860 | -0.11(-3.19%) |
Jan 05, 2009 | 3.637 | 3.637 | 3.310 | 3.364 | 15,839,149 | -0.34(-9.17%) |
Jan 02, 2009 | 3.616 | 3.726 | 3.598 | 3.704 | 3,567,621 | +0.11(+3.08%) |
Dec 31, 2008 | 3.577 | 3.647 | 3.569 | 3.593 | 2,309,297 | +0.00(+0.00%) |
Dec 30, 2008 | 3.497 | 3.593 | 3.497 | 3.593 | 4,050,522 | +0.10(+2.79%) |
Dec 29, 2008 | 3.388 | 3.500 | 3.295 | 3.495 | 2,082,381 | +0.13(+3.76%) |
Dec 26, 2008 | 3.396 | 3.403 | 3.341 | 3.369 | 455,013 | -0.01(-0.19%) |
Dec 24, 2008 | 3.404 | 3.404 | 3.310 | 3.375 | 1,168,202 | -0.01(-0.43%) |
Dec 23, 2008 | 3.393 | 3.442 | 3.331 | 3.390 | 4,300,523 | +0.01(+0.24%) |
Dec 22, 2008 | 3.408 | 3.414 | 3.317 | 3.382 | 2,449,007 | -0.04(-1.05%) |
Dec 19, 2008 | 3.434 | 3.476 | 3.383 | 3.417 | 4,688,677 | +0.02(+0.48%) |
Dec 18, 2008 | 3.484 | 3.574 | 3.378 | 3.401 | 6,980,051 | -0.10(-2.97%) |
Dec 17, 2008 | 3.374 | 3.556 | 3.308 | 3.505 | 7,955,504 | +0.12(+3.50%) |
Dec 16, 2008 | 3.195 | 3.456 | 3.195 | 3.387 | 5,649,270 | +0.22(+6.82%) |
Dec 15, 2008 | 3.174 | 3.242 | 3.141 | 3.170 | 3,414,096 | +0.00(+0.05%) |
Dec 12, 2008 | 3.123 | 3.221 | 3.092 | 3.169 | 3,363,733 | +0.01(+0.26%) |
Dec 11, 2008 | 3.258 | 3.339 | 3.113 | 3.161 | 3,979,831 | -0.12(-3.76%) |
Dec 10, 2008 | 3.222 | 3.310 | 3.188 | 3.284 | 2,736,902 | +0.10(+3.01%) |
Dec 09, 2008 | 3.208 | 3.291 | 3.154 | 3.188 | 3,806,162 | -0.03(-0.91%) |
Dec 08, 2008 | 3.100 | 3.273 | 3.091 | 3.217 | 6,834,196 | +0.15(+4.99%) |
Dec 05, 2008 | 2.990 | 3.139 | 2.967 | 3.065 | 5,032,225 | +0.04(+1.29%) |
Dec 04, 2008 | 3.042 | 3.206 | 2.975 | 3.026 | 5,762,777 | -0.07(-2.36%) |
Dec 03, 2008 | 3.001 | 3.118 | 2.819 | 3.099 | 5,464,819 | +0.21(+7.32%) |
Dec 02, 2008 | 2.959 | 3.000 | 2.837 | 2.887 | 6,809,697 | -0.01(-0.34%) |
Dec 01, 2008 | 2.974 | 2.990 | 2.847 | 2.897 | 6,175,104 | -0.09(-3.15%) |
Nov 28, 2008 | 3.050 | 3.107 | 2.884 | 2.991 | 2,304,136 | -0.11(-3.46%) |
Nov 26, 2008 | 2.796 | 3.112 | 2.796 | 3.099 | 5,344,767 | +0.26(+8.98%) |
Nov 25, 2008 | 2.961 | 2.987 | 2.752 | 2.844 | 7,128,648 | -0.08(-2.89%) |
Nov 24, 2008 | 2.692 | 2.978 | 2.666 | 2.928 | 8,479,217 | +0.34(+13.27%) |
Nov 21, 2008 | 2.608 | 2.691 | 2.463 | 2.585 | 7,791,025 | +0.00(+0.13%) |
Nov 20, 2008 | 2.481 | 2.702 | 2.439 | 2.582 | 7,723,526 | +0.03(+1.28%) |
Nov 19, 2008 | 2.939 | 2.957 | 2.487 | 2.549 | 11,821,250 | -0.41(-13.94%) |
Nov 18, 2008 | 3.086 | 3.099 | 2.863 | 2.962 | 6,719,145 | -0.13(-4.21%) |
Nov 17, 2008 | 3.170 | 3.219 | 3.032 | 3.092 | 4,982,939 | -0.10(-3.21%) |
Nov 14, 2008 | 3.304 | 3.330 | 3.130 | 3.195 | 8,685,552 | -0.05(-1.40%) |
Nov 13, 2008 | 3.187 | 3.387 | 3.039 | 3.240 | 11,786,430 | +0.03(+0.81%) |
Nov 12, 2008 | 3.409 | 3.494 | 3.175 | 3.214 | 5,039,895 | -0.20(-5.72%) |
Nov 11, 2008 | 3.577 | 3.616 | 3.377 | 3.409 | 8,085,145 | -0.13(-3.54%) |
Nov 10, 2008 | 3.619 | 3.656 | 3.495 | 3.534 | 3,565,739 | +0.00(+0.09%) |
Nov 07, 2008 | 3.424 | 3.585 | 3.424 | 3.531 | 3,397,169 | +0.06(+1.78%) |
Nov 06, 2008 | 3.541 | 3.606 | 3.414 | 3.469 | 3,628,182 | -0.12(-3.22%) |
Nov 05, 2008 | 3.708 | 3.715 | 3.580 | 3.585 | 4,925,232 | -0.13(-3.37%) |
Nov 04, 2008 | 3.739 | 3.780 | 3.676 | 3.710 | 3,484,443 | +0.01(+0.40%) |
Nov 03, 2008 | 3.741 | 3.821 | 3.630 | 3.695 | 4,170,550 | +0.04(+1.02%) |
Oct 31, 2008 | 3.591 | 3.746 | 3.495 | 3.658 | 6,967,318 | +0.05(+1.49%) |
Oct 30, 2008 | 3.461 | 3.639 | 3.404 | 3.604 | 9,110,427 | +0.26(+7.73%) |
Oct 29, 2008 | 3.193 | 3.469 | 3.113 | 3.346 | 8,148,413 | +0.15(+4.73%) |
Oct 28, 2008 | 3.008 | 3.216 | 2.897 | 3.195 | 8,578,362 | +0.31(+10.77%) |
Oct 27, 2008 | 3.081 | 3.174 | 2.868 | 2.884 | 7,724,085 | -0.23(-7.31%) |
Oct 24, 2008 | 3.281 | 3.343 | 3.053 | 3.112 | 18,272,096 | -0.39(-11.10%) |
Oct 23, 2008 | 3.622 | 3.622 | 3.331 | 3.500 | 8,679,807 | -0.12(-3.37%) |
Oct 22, 2008 | 3.474 | 3.637 | 3.390 | 3.622 | 6,736,890 | +0.09(+2.58%) |
Oct 21, 2008 | 3.609 | 3.674 | 3.525 | 3.531 | 3,264,619 | -0.15(-4.06%) |
Oct 20, 2008 | 3.562 | 3.712 | 3.523 | 3.681 | 7,256,358 | +0.13(+3.66%) |
Oct 17, 2008 | 3.382 | 3.630 | 3.308 | 3.551 | 7,490,440 | +0.14(+4.05%) |
Oct 16, 2008 | 3.385 | 3.455 | 3.294 | 3.413 | 7,071,384 | +0.01(+0.38%) |
Oct 15, 2008 | 3.495 | 3.510 | 3.378 | 3.400 | 7,492,169 | -0.16(-4.52%) |
Oct 14, 2008 | 3.577 | 3.658 | 3.495 | 3.561 | 8,707,566 | +0.08(+2.34%) |
Oct 13, 2008 | 3.302 | 3.494 | 3.237 | 3.479 | 7,673,415 | +0.44(+14.56%) |
Oct 10, 2008 | 3.078 | 3.200 | 2.928 | 3.037 | 8,448,733 | -0.16(-4.98%) |
Oct 09, 2008 | 3.198 | 3.505 | 3.113 | 3.196 | 8,807,781 | -0.04(-1.11%) |
Oct 08, 2008 | 3.089 | 3.374 | 3.070 | 3.232 | 7,839,979 | +0.09(+3.01%) |
Oct 07, 2008 | 3.097 | 3.338 | 3.097 | 3.138 | 8,325,169 | -0.06(-1.83%) |
Oct 06, 2008 | 3.191 | 3.206 | 2.870 | 3.196 | 8,974,051 | -0.06(-1.70%) |
Oct 03, 2008 | 3.351 | 3.474 | 3.235 | 3.252 | 6,225,449 | -0.08(-2.53%) |
Oct 02, 2008 | 3.545 | 3.547 | 3.325 | 3.336 | 6,572,952 | -0.20(-5.61%) |
Oct 01, 2008 | 3.707 | 3.710 | 3.497 | 3.534 | 4,539,015 | -0.17(-4.65%) |
Sep 30, 2008 | 3.331 | 3.858 | 3.292 | 3.707 | 13,476,253 | +0.42(+12.65%) |
Sep 29, 2008 | 3.585 | 3.609 | 3.118 | 3.291 | 6,661,930 | -0.34(-9.44%) |
Sep 26, 2008 | 3.648 | 3.721 | 3.582 | 3.634 | 2,690,328 | -0.10(-2.66%) |
Sep 25, 2008 | 3.733 | 3.786 | 3.704 | 3.733 | 7,122,854 | +0.00(+0.04%) |
Sep 24, 2008 | 3.770 | 3.863 | 3.705 | 3.731 | 5,458,822 | -0.00(-0.13%) |
Sep 23, 2008 | 3.736 | 3.876 | 3.699 | 3.736 | 7,366,944 | -0.02(-0.43%) |
Sep 22, 2008 | 3.939 | 3.990 | 3.739 | 3.752 | 4,839,704 | -0.25(-6.14%) |
Sep 19, 2008 | 3.991 | 4.064 | 3.821 | 3.998 | 18,214,948 | +0.27(+7.15%) |
Sep 18, 2008 | 3.634 | 3.757 | 3.455 | 3.731 | 6,902,378 | +0.17(+4.84%) |
Sep 17, 2008 | 3.601 | 3.725 | 3.491 | 3.559 | 12,525,483 | -0.06(-1.57%) |
Sep 16, 2008 | 3.526 | 3.668 | 3.495 | 3.616 | 6,997,568 | +0.04(+1.09%) |
Sep 15, 2008 | 3.658 | 3.678 | 3.536 | 3.577 | 8,761,017 | -0.09(-2.57%) |
Sep 12, 2008 | 3.624 | 3.739 | 3.536 | 3.671 | 10,604,573 | +0.05(+1.30%) |
Sep 11, 2008 | 3.691 | 3.707 | 3.565 | 3.624 | 9,139,766 | -0.08(-2.15%) |
Sep 10, 2008 | 3.733 | 3.783 | 3.668 | 3.704 | 12,396,666 | -0.05(-1.43%) |
Sep 09, 2008 | 3.928 | 3.928 | 3.721 | 3.757 | 12,056,858 | -0.23(-5.75%) |
Sep 08, 2008 | 4.043 | 4.146 | 3.928 | 3.986 | 9,385,609 | +0.03(+0.70%) |
Sep 05, 2008 | 3.983 | 4.024 | 3.847 | 3.959 | 9,035,940 | -0.07(-1.81%) |
Sep 04, 2008 | 4.133 | 4.173 | 3.988 | 4.032 | 5,880,061 | -0.14(-3.43%) |
Sep 03, 2008 | 4.243 | 4.271 | 4.104 | 4.175 | 7,732,857 | -0.10(-2.28%) |
Sep 02, 2008 | 4.258 | 4.369 | 4.230 | 4.273 | 8,303,124 | +0.03(+0.65%) |
Aug 29, 2008 | 4.307 | 4.307 | 4.245 | 4.245 | 7,405,903 | -0.07(-1.66%) |
Aug 28, 2008 | 4.294 | 4.339 | 4.229 | 4.316 | 5,763,220 | +0.00(+0.00%) |
Aug 27, 2008 | 4.263 | 4.370 | 4.263 | 4.316 | 10,152,549 | +0.04(+0.95%) |
Aug 26, 2008 | 4.359 | 4.375 | 4.242 | 4.276 | 12,160,653 | -0.11(-2.41%) |
Aug 25, 2008 | 4.372 | 4.416 | 4.315 | 4.382 | 7,976,214 | +0.02(+0.52%) |
Aug 22, 2008 | 4.281 | 4.370 | 4.276 | 4.359 | 3,995,977 | +0.09(+2.13%) |
Aug 21, 2008 | 4.212 | 4.292 | 4.165 | 4.268 | 7,883,915 | +0.06(+1.47%) |
Aug 20, 2008 | 4.138 | 4.211 | 4.104 | 4.206 | 6,815,768 | +0.07(+1.73%) |
Aug 19, 2008 | 4.091 | 4.178 | 3.998 | 4.134 | 16,882,968 | +0.10(+2.58%) |
Aug 18, 2008 | 4.146 | 4.154 | 3.999 | 4.030 | 14,337,289 | -0.11(-2.56%) |
Aug 15, 2008 | 4.113 | 4.221 | 4.091 | 4.136 | 26,961,044 | +0.06(+1.44%) |
Aug 14, 2008 | 3.960 | 4.146 | 3.821 | 4.077 | 20,162,712 | +0.17(+4.28%) |
Aug 13, 2008 | 3.650 | 4.021 | 3.577 | 3.910 | 19,403,646 | +0.22(+5.99%) |
Aug 12, 2008 | 3.679 | 3.746 | 3.624 | 3.689 | 5,053,267 | -0.02(-0.53%) |
Aug 11, 2008 | 3.609 | 3.764 | 3.385 | 3.708 | 18,937,358 | +0.09(+2.52%) |
Aug 08, 2008 | 3.730 | 3.770 | 3.598 | 3.617 | 13,530,374 | -0.15(-3.89%) |
Aug 07, 2008 | 3.923 | 3.936 | 3.707 | 3.764 | 13,688,684 | -0.20(-5.05%) |
Aug 06, 2008 | 3.923 | 4.038 | 3.920 | 3.964 | 7,140,759 | +0.02(+0.45%) |
Aug 05, 2008 | 3.811 | 4.001 | 3.783 | 3.946 | 15,019,360 | +0.19(+5.02%) |
Aug 04, 2008 | 3.786 | 3.812 | 3.707 | 3.757 | 4,946,969 | -0.00(-0.04%) |
Aug 01, 2008 | 3.697 | 3.785 | 3.603 | 3.759 | 5,116,436 | +0.07(+1.85%) |
Jul 31, 2008 | 3.608 | 3.702 | 3.578 | 3.691 | 5,643,107 | +0.07(+2.07%) |
Jul 30, 2008 | 3.588 | 3.622 | 3.526 | 3.616 | 7,634,616 | +0.03(+0.77%) |
Jul 29, 2008 | 3.588 | 3.608 | 3.502 | 3.588 | 3,550,485 | +0.05(+1.42%) |
Jul 28, 2008 | 3.788 | 3.804 | 3.517 | 3.538 | 4,894,151 | -0.18(-4.85%) |
Jul 25, 2008 | 3.803 | 3.804 | 3.643 | 3.718 | 4,787,078 | -0.02(-0.61%) |
Jul 24, 2008 | 3.783 | 3.853 | 3.704 | 3.741 | 15,097,113 | +0.04(+1.01%) |
Jul 23, 2008 | 3.734 | 3.738 | 3.665 | 3.704 | 4,701,477 | -0.01(-0.39%) |
Jul 22, 2008 | 3.652 | 3.733 | 3.611 | 3.718 | 7,719,552 | +0.06(+1.73%) |
Jul 21, 2008 | 3.606 | 3.668 | 3.507 | 3.655 | 18,797,488 | +0.26(+7.71%) |
Jul 18, 2008 | 3.367 | 3.421 | 3.341 | 3.393 | 3,178,347 | +0.01(+0.24%) |
Jul 17, 2008 | 3.422 | 3.465 | 3.357 | 3.385 | 5,907,968 | -0.02(-0.57%) |
Jul 16, 2008 | 3.117 | 3.421 | 3.113 | 3.404 | 13,995,752 | +0.26(+8.27%) |
Jul 15, 2008 | 3.201 | 3.265 | 3.092 | 3.144 | 6,984,264 | -0.10(-2.96%) |
Jul 14, 2008 | 3.349 | 3.435 | 3.177 | 3.240 | 7,108,584 | -0.10(-3.11%) |
Jul 11, 2008 | 3.414 | 3.447 | 3.292 | 3.344 | 5,075,927 | -0.11(-3.29%) |
Jul 10, 2008 | 3.450 | 3.521 | 3.383 | 3.458 | 2,160,674 | +0.00(+0.14%) |
Jul 09, 2008 | 3.474 | 3.539 | 3.445 | 3.453 | 3,558,026 | -0.00(-0.05%) |
Jul 08, 2008 | 3.374 | 3.491 | 3.341 | 3.455 | 6,618,702 | +0.04(+1.19%) |
Jul 07, 2008 | 3.422 | 3.530 | 3.369 | 3.414 | 3,194,450 | -0.04(-1.27%) |
Jul 04, 2008 | 3.554 | 3.564 | 3.398 | 3.458 | 3,365,892 | +0.00(+0.00%) |
Jul 03, 2008 | 3.554 | 3.564 | 3.398 | 3.458 | 3,365,892 | -0.10(-2.83%) |
Jul 02, 2008 | 3.598 | 3.622 | 3.518 | 3.559 | 7,655,578 | -0.02(-0.55%) |
Jul 01, 2008 | 3.484 | 3.600 | 3.422 | 3.578 | 6,966,402 | +0.04(+1.01%) |
Jun 30, 2008 | 3.385 | 3.580 | 3.383 | 3.543 | 18,908,602 | +0.18(+5.32%) |
Jun 27, 2008 | 3.463 | 3.512 | 3.300 | 3.364 | 7,307,957 | -0.14(-3.99%) |
Jun 26, 2008 | 3.476 | 3.534 | 3.416 | 3.504 | 8,076,005 | +0.02(+0.65%) |
Jun 25, 2008 | 3.408 | 3.520 | 3.335 | 3.481 | 8,182,900 | +0.10(+2.88%) |
Jun 24, 2008 | 3.439 | 3.487 | 3.321 | 3.383 | 14,789,891 | -0.08(-2.39%) |
Jun 23, 2008 | 3.505 | 3.583 | 3.443 | 3.466 | 5,351,982 | -0.10(-2.83%) |
Jun 20, 2008 | 3.726 | 3.726 | 3.521 | 3.567 | 15,005,521 | -0.18(-4.82%) |
Jun 19, 2008 | 3.808 | 3.808 | 3.686 | 3.747 | 2,860,374 | -0.05(-1.28%) |
Jun 18, 2008 | 3.733 | 3.853 | 3.733 | 3.796 | 6,451,971 | +0.02(+0.43%) |
Jun 17, 2008 | 3.809 | 3.821 | 3.739 | 3.780 | 6,298,607 | +0.01(+0.30%) |
Jun 16, 2008 | 3.738 | 3.811 | 3.699 | 3.769 | 4,035,447 | +0.03(+0.83%) |
Jun 13, 2008 | 3.430 | 3.747 | 3.430 | 3.738 | 8,174,837 | +0.32(+9.22%) |
Jun 12, 2008 | 3.474 | 3.561 | 3.383 | 3.422 | 4,277,322 | -0.05(-1.54%) |
Jun 11, 2008 | 3.575 | 3.595 | 3.471 | 3.476 | 6,298,010 | -0.10(-2.82%) |
Jun 10, 2008 | 3.538 | 3.731 | 3.521 | 3.577 | 6,030,744 | -0.20(-5.34%) |
Jun 09, 2008 | 3.856 | 3.887 | 3.707 | 3.778 | 5,714,038 | -0.03(-0.90%) |
Jun 06, 2008 | 3.687 | 3.921 | 3.660 | 3.812 | 10,038,986 | +0.07(+1.91%) |
Jun 05, 2008 | 3.658 | 3.791 | 3.658 | 3.741 | 5,310,882 | +0.08(+2.18%) |
Jun 04, 2008 | 3.528 | 3.686 | 3.528 | 3.661 | 3,498,578 | +0.08(+2.36%) |
Jun 03, 2008 | 3.539 | 3.609 | 3.463 | 3.577 | 4,921,344 | +0.02(+0.55%) |
Jun 02, 2008 | 3.702 | 3.707 | 3.505 | 3.557 | 7,191,055 | -0.14(-3.82%) |
May 30, 2008 | 3.723 | 3.739 | 3.687 | 3.699 | 4,970,022 | +0.00(+0.00%) |
May 29, 2008 | 3.725 | 3.743 | 3.679 | 3.699 | 6,831,723 | -0.01(-0.26%) |
May 28, 2008 | 3.733 | 3.747 | 3.665 | 3.708 | 4,768,896 | -0.00(-0.13%) |
May 27, 2008 | 3.749 | 3.760 | 3.689 | 3.713 | 5,833,364 | -0.04(-0.95%) |
May 26, 2008 | 3.730 | 3.769 | 3.661 | 3.749 | 11,140,661 | +0.00(+0.00%) |
May 23, 2008 | 3.730 | 3.769 | 3.661 | 3.749 | 11,140,661 | +0.07(+2.04%) |
May 22, 2008 | 3.778 | 3.824 | 3.580 | 3.674 | 28,385,286 | -0.24(-6.03%) |
May 21, 2008 | 3.978 | 4.043 | 3.858 | 3.910 | 14,348,680 | -0.01(-0.37%) |
May 20, 2008 | 3.790 | 3.933 | 3.707 | 3.925 | 16,502,214 | +0.12(+3.12%) |
May 19, 2008 | 4.064 | 4.178 | 3.756 | 3.806 | 17,208,630 | -0.25(-6.21%) |
May 16, 2008 | 4.064 | 4.149 | 3.999 | 4.058 | 15,472,516 | +0.06(+1.46%) |
May 15, 2008 | 4.113 | 4.130 | 3.969 | 3.999 | 11,953,401 | +0.03(+0.78%) |
May 14, 2008 | 3.993 | 4.125 | 3.955 | 3.969 | 9,728,382 | -0.00(-0.08%) |
May 13, 2008 | 3.926 | 3.996 | 3.853 | 3.972 | 6,738,858 | +0.05(+1.20%) |
May 12, 2008 | 3.773 | 3.934 | 3.743 | 3.925 | 7,997,115 | +0.14(+3.83%) |
May 09, 2008 | 3.658 | 3.801 | 3.658 | 3.780 | 6,122,416 | +0.10(+2.60%) |
May 08, 2008 | 3.783 | 3.801 | 3.660 | 3.684 | 8,366,810 | -0.09(-2.45%) |
May 07, 2008 | 3.882 | 3.912 | 3.734 | 3.777 | 7,171,735 | -0.07(-1.86%) |
May 06, 2008 | 3.891 | 3.908 | 3.790 | 3.848 | 4,749,896 | +0.00(+0.04%) |
May 05, 2008 | 3.860 | 3.876 | 3.765 | 3.847 | 6,185,764 | +0.07(+1.72%) |
May 02, 2008 | 3.736 | 3.931 | 3.723 | 3.782 | 9,704,455 | +0.03(+0.69%) |
May 01, 2008 | 3.635 | 3.770 | 3.635 | 3.756 | 7,324,122 | +0.13(+3.49%) |
Apr 30, 2008 | 3.619 | 3.705 | 3.534 | 3.629 | 4,487,268 | +0.00(+0.09%) |
Apr 29, 2008 | 3.575 | 3.658 | 3.484 | 3.626 | 8,457,190 | +0.13(+3.77%) |
Apr 28, 2008 | 3.414 | 3.621 | 3.398 | 3.494 | 14,109,253 | +0.18(+5.55%) |
Apr 25, 2008 | 3.260 | 3.333 | 3.248 | 3.310 | 10,124,329 | +0.05(+1.65%) |
Apr 24, 2008 | 3.268 | 3.284 | 3.239 | 3.256 | 1,816,646 | -0.01(-0.30%) |
Apr 23, 2008 | 3.269 | 3.328 | 3.234 | 3.266 | 5,949,326 | +0.00(+0.00%) |
Apr 22, 2008 | 3.284 | 3.326 | 3.260 | 3.266 | 2,000,279 | -0.05(-1.37%) |
Apr 21, 2008 | 3.287 | 3.365 | 3.235 | 3.312 | 2,899,826 | +0.00(+0.15%) |
Apr 18, 2008 | 3.325 | 3.395 | 3.260 | 3.307 | 5,407,789 | -0.01(-0.29%) |
Apr 17, 2008 | 3.289 | 3.321 | 3.276 | 3.317 | 1,139,846 | +0.03(+0.94%) |
Apr 16, 2008 | 3.247 | 3.325 | 3.244 | 3.286 | 3,252,342 | +0.04(+1.20%) |
Apr 15, 2008 | 3.138 | 3.247 | 3.138 | 3.247 | 4,493,794 | +0.12(+3.79%) |
Apr 14, 2008 | 3.120 | 3.167 | 3.087 | 3.128 | 1,477,041 | -0.01(-0.21%) |
Apr 11, 2008 | 3.122 | 3.196 | 3.105 | 3.135 | 2,093,274 | +0.00(+0.10%) |
Apr 10, 2008 | 3.104 | 3.169 | 3.084 | 3.131 | 984,747 | +0.01(+0.47%) |
Apr 09, 2008 | 3.130 | 3.178 | 3.092 | 3.117 | 2,219,243 | -0.03(-0.93%) |
Apr 08, 2008 | 3.245 | 3.245 | 3.122 | 3.146 | 3,746,204 | -0.10(-3.06%) |
Apr 07, 2008 | 3.217 | 3.245 | 3.175 | 3.245 | 3,349,586 | +0.10(+3.05%) |
Apr 04, 2008 | 3.151 | 3.213 | 3.118 | 3.149 | 1,387,829 | -0.01(-0.46%) |
Apr 03, 2008 | 3.156 | 3.193 | 3.089 | 3.164 | 1,730,910 | +0.01(+0.36%) |
Apr 02, 2008 | 3.154 | 3.193 | 3.110 | 3.152 | 3,533,797 | -0.01(-0.31%) |
Apr 01, 2008 | 3.167 | 3.203 | 3.102 | 3.162 | 3,159,526 | +0.04(+1.25%) |
Mar 31, 2008 | 3.076 | 3.130 | 3.061 | 3.123 | 2,639,123 | +0.05(+1.53%) |
Mar 28, 2008 | 3.045 | 3.122 | 3.032 | 3.076 | 6,529,367 | +0.04(+1.23%) |
Mar 27, 2008 | 2.993 | 3.065 | 2.980 | 3.039 | 5,171,099 | +0.05(+1.74%) |
Mar 26, 2008 | 2.996 | 3.061 | 2.964 | 2.987 | 14,336,366 | +0.03(+1.16%) |
Mar 25, 2008 | 2.858 | 2.987 | 2.847 | 2.952 | 5,713,952 | +0.09(+3.01%) |
Mar 24, 2008 | 2.845 | 2.988 | 2.832 | 2.866 | 7,447,889 | +0.06(+2.26%) |
Mar 21, 2008 | 2.639 | 2.821 | 2.639 | 2.803 | 8,930,355 | +0.00(+0.00%) |
Mar 20, 2008 | 2.639 | 2.821 | 2.639 | 2.803 | 8,930,355 | +0.16(+6.09%) |
Mar 19, 2008 | 3.048 | 3.048 | 2.642 | 2.642 | 23,078,162 | -0.41(-13.56%) |
Mar 18, 2008 | 3.037 | 3.112 | 2.954 | 3.057 | 11,547,741 | +0.04(+1.35%) |
Mar 17, 2008 | 3.255 | 3.256 | 2.952 | 3.016 | 17,143,714 | -0.27(-8.08%) |
Mar 14, 2008 | 3.294 | 3.331 | 3.230 | 3.281 | 3,336,491 | -0.01(-0.30%) |
Mar 13, 2008 | 3.284 | 3.328 | 3.221 | 3.291 | 4,604,650 | -0.03(-0.98%) |
Mar 12, 2008 | 3.304 | 3.390 | 3.297 | 3.323 | 4,495,332 | -0.01(-0.24%) |
Mar 11, 2008 | 3.331 | 3.411 | 3.271 | 3.331 | 3,181,441 | +0.05(+1.64%) |
Mar 10, 2008 | 3.333 | 3.391 | 3.237 | 3.278 | 5,789,398 | -0.08(-2.47%) |
Mar 07, 2008 | 3.357 | 3.448 | 3.305 | 3.361 | 5,812,704 | -0.04(-1.10%) |
Mar 06, 2008 | 3.274 | 3.473 | 3.252 | 3.398 | 5,535,104 | +0.03(+0.97%) |
Mar 05, 2008 | 3.466 | 3.487 | 3.365 | 3.365 | 7,435,273 | -0.05(-1.48%) |
Mar 04, 2008 | 3.495 | 3.513 | 3.351 | 3.416 | 7,380,832 | -0.07(-2.10%) |