Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.111 | 5.257 | 5.036 | 5.177 | 8,995,595 | +0.07(+1.29%) |
Feb 26, 2009 | 5.073 | 5.250 | 4.986 | 5.111 | 10,766,119 | -0.00(-0.03%) |
Feb 25, 2009 | 5.227 | 5.307 | 5.054 | 5.113 | 15,887,220 | -0.04(-0.75%) |
Feb 24, 2009 | 5.089 | 5.190 | 5.057 | 5.151 | 14,244,124 | +0.07(+1.35%) |
Feb 23, 2009 | 5.266 | 5.274 | 5.055 | 5.083 | 14,422,995 | -0.17(-3.32%) |
Feb 20, 2009 | 5.233 | 5.396 | 5.223 | 5.257 | 11,410,328 | -0.04(-0.78%) |
Feb 19, 2009 | 5.237 | 5.480 | 5.237 | 5.299 | 14,897,266 | +0.01(+0.24%) |
Feb 18, 2009 | 5.341 | 5.376 | 5.186 | 5.286 | 13,207,956 | -0.03(-0.59%) |
Feb 17, 2009 | 5.430 | 5.491 | 5.281 | 5.317 | 15,197,720 | -0.19(-3.42%) |
Feb 13, 2009 | 5.429 | 5.547 | 5.379 | 5.506 | 20,014,442 | +0.09(+1.61%) |
Feb 12, 2009 | 5.273 | 5.429 | 5.227 | 5.419 | 20,511,148 | +0.25(+4.87%) |
Feb 11, 2009 | 5.144 | 5.211 | 4.973 | 5.167 | 13,301,861 | +0.00(+0.00%) |
Feb 10, 2009 | 5.230 | 5.357 | 5.150 | 5.167 | 16,383,695 | -0.11(-2.08%) |
Feb 09, 2009 | 5.263 | 5.286 | 5.131 | 5.277 | 10,991,295 | -0.01(-0.16%) |
Feb 06, 2009 | 5.260 | 5.301 | 5.103 | 5.286 | 21,145,788 | -0.07(-1.25%) |
Feb 05, 2009 | 5.086 | 5.359 | 5.086 | 5.353 | 14,247,939 | +0.09(+1.68%) |
Feb 04, 2009 | 5.286 | 5.421 | 5.173 | 5.264 | 14,547,077 | +0.02(+0.30%) |
Feb 03, 2009 | 5.270 | 5.319 | 5.143 | 5.249 | 17,174,542 | -0.03(-0.57%) |
Feb 02, 2009 | 5.080 | 5.371 | 5.080 | 5.279 | 15,436,966 | +0.12(+2.24%) |
Jan 30, 2009 | 5.136 | 5.253 | 5.046 | 5.163 | 18,736,424 | -0.11(-2.01%) |
Jan 29, 2009 | 5.057 | 5.414 | 5.037 | 5.269 | 24,273,996 | +0.10(+1.99%) |
Jan 28, 2009 | 4.999 | 5.174 | 4.987 | 5.166 | 18,396,888 | +0.19(+3.85%) |
Jan 27, 2009 | 4.720 | 5.050 | 4.703 | 4.974 | 60,158,956 | +0.67(+15.49%) |
Jan 26, 2009 | 4.343 | 4.457 | 4.159 | 4.307 | 15,659,286 | -0.04(-0.95%) |
Jan 23, 2009 | 4.331 | 4.426 | 4.296 | 4.349 | 9,474,360 | -0.06(-1.30%) |
Jan 22, 2009 | 4.264 | 4.471 | 4.209 | 4.406 | 7,172,255 | +0.02(+0.49%) |
Jan 21, 2009 | 4.326 | 4.413 | 4.189 | 4.384 | 8,063,453 | +0.12(+2.88%) |
Jan 20, 2009 | 4.429 | 4.487 | 4.237 | 4.261 | 5,605,655 | -0.20(-4.57%) |
Jan 16, 2009 | 4.561 | 4.561 | 4.321 | 4.466 | 6,655,242 | -0.05(-1.14%) |
Jan 15, 2009 | 4.183 | 4.619 | 4.124 | 4.517 | 7,407,980 | +0.30(+7.04%) |
Jan 14, 2009 | 4.363 | 4.419 | 4.111 | 4.220 | 9,044,910 | -0.20(-4.52%) |
Jan 13, 2009 | 4.433 | 4.530 | 4.321 | 4.420 | 7,822,541 | -0.04(-0.87%) |
Jan 12, 2009 | 4.601 | 4.646 | 4.429 | 4.459 | 6,524,685 | -0.15(-3.25%) |
Jan 09, 2009 | 4.770 | 4.770 | 4.594 | 4.609 | 5,687,919 | -0.13(-2.68%) |
Jan 08, 2009 | 4.619 | 4.797 | 4.486 | 4.736 | 8,174,949 | +0.06(+1.35%) |
Jan 07, 2009 | 4.716 | 4.734 | 4.571 | 4.673 | 10,133,242 | -0.03(-0.70%) |
Jan 06, 2009 | 4.591 | 4.750 | 4.590 | 4.706 | 12,065,367 | +0.14(+3.13%) |
Jan 05, 2009 | 4.327 | 4.563 | 4.303 | 4.563 | 13,044,471 | +0.30(+6.93%) |
Jan 02, 2009 | 4.217 | 4.357 | 4.200 | 4.267 | 6,604,996 | -0.00(-0.07%) |
Dec 31, 2008 | 4.109 | 4.337 | 4.079 | 4.270 | 6,200,585 | +0.18(+4.29%) |
Dec 30, 2008 | 4.039 | 4.106 | 3.987 | 4.094 | 3,313,148 | +0.10(+2.61%) |
Dec 29, 2008 | 4.106 | 4.287 | 3.929 | 3.990 | 8,669,388 | -0.08(-1.86%) |
Dec 26, 2008 | 3.876 | 4.069 | 3.857 | 4.066 | 2,457,553 | +0.15(+3.83%) |
Dec 24, 2008 | 3.869 | 3.947 | 3.859 | 3.916 | 2,150,288 | +0.04(+0.96%) |
Dec 23, 2008 | 3.993 | 4.029 | 3.831 | 3.879 | 6,004,655 | -0.11(-2.76%) |
Dec 22, 2008 | 4.039 | 4.043 | 3.860 | 3.989 | 8,296,700 | +0.03(+0.83%) |
Dec 19, 2008 | 4.111 | 4.143 | 3.903 | 3.956 | 15,470,881 | -0.08(-1.95%) |
Dec 18, 2008 | 4.086 | 4.130 | 3.964 | 4.034 | 5,366,151 | -0.08(-1.91%) |
Dec 17, 2008 | 4.077 | 4.156 | 3.987 | 4.113 | 6,034,671 | +0.02(+0.49%) |
Dec 16, 2008 | 4.143 | 4.250 | 4.031 | 4.093 | 9,816,324 | +0.02(+0.56%) |
Dec 15, 2008 | 3.929 | 4.120 | 3.929 | 4.070 | 4,821,299 | -0.00(-0.07%) |
Dec 12, 2008 | 4.049 | 4.109 | 3.890 | 4.073 | 5,471,746 | +0.05(+1.31%) |
Dec 11, 2008 | 3.979 | 4.157 | 3.906 | 4.020 | 12,569,500 | -0.05(-1.19%) |
Dec 10, 2008 | 4.041 | 4.137 | 3.961 | 4.069 | 8,978,956 | +0.06(+1.39%) |
Dec 09, 2008 | 3.599 | 4.153 | 3.573 | 4.013 | 17,894,218 | +0.37(+10.11%) |
Dec 08, 2008 | 3.571 | 3.679 | 3.509 | 3.644 | 9,763,474 | +0.03(+0.95%) |
Dec 05, 2008 | 3.293 | 3.631 | 3.226 | 3.610 | 9,087,568 | +0.30(+9.06%) |
Dec 04, 2008 | 3.284 | 3.493 | 3.236 | 3.310 | 6,726,999 | -0.09(-2.69%) |
Dec 03, 2008 | 3.257 | 3.421 | 3.219 | 3.401 | 6,188,888 | +0.09(+2.59%) |
Dec 02, 2008 | 3.199 | 3.369 | 3.154 | 3.316 | 6,883,764 | +0.17(+5.31%) |
Dec 01, 2008 | 3.171 | 3.257 | 3.113 | 3.149 | 7,054,494 | -0.13(-4.09%) |
Nov 28, 2008 | 3.190 | 3.289 | 3.160 | 3.283 | 2,780,533 | +0.02(+0.48%) |
Nov 26, 2008 | 3.043 | 3.307 | 3.043 | 3.267 | 8,018,961 | +0.18(+5.73%) |
Nov 25, 2008 | 3.143 | 3.173 | 2.940 | 3.090 | 7,213,520 | -0.08(-2.61%) |
Nov 24, 2008 | 2.873 | 3.241 | 2.846 | 3.173 | 13,810,103 | +0.32(+11.11%) |
Nov 21, 2008 | 2.714 | 2.866 | 2.604 | 2.856 | 11,310,270 | +0.18(+6.78%) |
Nov 20, 2008 | 2.893 | 2.933 | 2.657 | 2.674 | 12,006,357 | -0.26(-8.90%) |
Nov 19, 2008 | 3.070 | 3.156 | 2.931 | 2.936 | 7,197,868 | -0.13(-4.20%) |
Nov 18, 2008 | 3.061 | 3.143 | 2.943 | 3.064 | 6,711,690 | +0.03(+0.94%) |
Nov 17, 2008 | 3.156 | 3.157 | 3.004 | 3.036 | 7,175,419 | -0.11(-3.54%) |
Nov 14, 2008 | 3.416 | 3.445 | 3.140 | 3.147 | 9,054,542 | -0.33(-9.56%) |
Nov 13, 2008 | 2.934 | 3.499 | 2.934 | 3.480 | 13,511,329 | +0.52(+17.68%) |
Nov 12, 2008 | 3.106 | 3.137 | 2.943 | 2.957 | 4,349,905 | -0.19(-5.99%) |
Nov 11, 2008 | 3.063 | 3.239 | 2.976 | 3.146 | 4,465,013 | +0.07(+2.28%) |
Nov 10, 2008 | 3.171 | 3.240 | 3.027 | 3.076 | 3,045,482 | -0.05(-1.51%) |
Nov 07, 2008 | 3.079 | 3.176 | 3.037 | 3.123 | 5,490,765 | +0.05(+1.77%) |
Nov 06, 2008 | 3.213 | 3.271 | 3.054 | 3.069 | 6,739,165 | -0.22(-6.57%) |
Nov 05, 2008 | 3.429 | 3.443 | 3.274 | 3.284 | 5,830,271 | -0.15(-4.33%) |
Nov 04, 2008 | 3.386 | 3.477 | 3.286 | 3.433 | 5,430,040 | +0.10(+2.87%) |
Nov 03, 2008 | 3.413 | 3.544 | 3.299 | 3.337 | 9,459,849 | -0.20(-5.65%) |
Oct 31, 2008 | 3.264 | 3.639 | 3.199 | 3.537 | 10,673,187 | +0.28(+8.69%) |
Oct 30, 2008 | 3.279 | 3.329 | 3.127 | 3.254 | 8,499,309 | +0.15(+4.69%) |
Oct 29, 2008 | 2.910 | 3.286 | 2.857 | 3.109 | 10,267,824 | +0.17(+5.79%) |
Oct 28, 2008 | 2.620 | 2.941 | 2.579 | 2.939 | 14,796,830 | +0.38(+14.66%) |
Oct 27, 2008 | 2.713 | 2.817 | 2.557 | 2.563 | 10,335,864 | -0.14(-5.33%) |
Oct 24, 2008 | 2.859 | 2.891 | 2.694 | 2.707 | 12,054,139 | -0.26(-8.85%) |
Oct 23, 2008 | 2.894 | 3.021 | 2.869 | 2.970 | 11,550,608 | +0.01(+0.43%) |
Oct 22, 2008 | 2.966 | 3.040 | 2.863 | 2.957 | 12,453,860 | -0.02(-0.72%) |
Oct 21, 2008 | 3.357 | 3.357 | 2.960 | 2.979 | 14,900,325 | -0.42(-12.40%) |
Oct 20, 2008 | 3.434 | 3.527 | 3.209 | 3.400 | 9,103,626 | +0.07(+2.15%) |
Oct 17, 2008 | 3.237 | 3.481 | 3.213 | 3.329 | 6,604,506 | -0.02(-0.64%) |
Oct 16, 2008 | 3.274 | 3.373 | 3.099 | 3.350 | 9,604,266 | +0.13(+4.18%) |
Oct 15, 2008 | 3.413 | 3.454 | 3.216 | 3.216 | 5,327,735 | -0.22(-6.36%) |
Oct 14, 2008 | 3.751 | 3.763 | 3.380 | 3.434 | 9,631,286 | -0.19(-5.35%) |
Oct 13, 2008 | 3.609 | 3.743 | 3.556 | 3.629 | 8,341,409 | +0.16(+4.57%) |
Oct 10, 2008 | 3.187 | 3.550 | 3.089 | 3.470 | 9,564,849 | +0.19(+5.89%) |
Oct 09, 2008 | 3.250 | 3.443 | 3.243 | 3.277 | 12,521,333 | +0.03(+0.88%) |
Oct 08, 2008 | 3.133 | 3.394 | 3.071 | 3.249 | 13,894,978 | +0.06(+1.93%) |
Oct 07, 2008 | 3.831 | 3.839 | 3.121 | 3.187 | 12,485,297 | -0.60(-15.78%) |
Oct 06, 2008 | 3.714 | 3.830 | 3.599 | 3.784 | 28,087,842 | -0.35(-8.56%) |
Oct 03, 2008 | 4.173 | 4.429 | 4.100 | 4.139 | 5,013,743 | -0.05(-1.13%) |
Oct 02, 2008 | 4.257 | 4.286 | 4.044 | 4.186 | 5,233,060 | -0.11(-2.46%) |
Oct 01, 2008 | 4.333 | 4.381 | 4.226 | 4.291 | 6,501,207 | -0.12(-2.72%) |
Sep 30, 2008 | 4.574 | 4.641 | 4.254 | 4.411 | 10,700,102 | -0.10(-2.28%) |
Sep 29, 2008 | 4.617 | 4.701 | 4.443 | 4.514 | 8,028,488 | -0.18(-3.86%) |
Sep 26, 2008 | 4.609 | 4.706 | 4.501 | 4.696 | 3,914,357 | -0.01(-0.30%) |
Sep 25, 2008 | 4.556 | 4.729 | 4.473 | 4.710 | 6,216,475 | +0.17(+3.78%) |
Sep 24, 2008 | 4.501 | 4.631 | 4.364 | 4.539 | 5,909,714 | +0.03(+0.76%) |
Sep 23, 2008 | 4.549 | 4.643 | 4.473 | 4.504 | 5,840,449 | -0.03(-0.57%) |
Sep 22, 2008 | 4.486 | 4.600 | 4.440 | 4.530 | 6,971,460 | -0.03(-0.72%) |
Sep 19, 2008 | 4.571 | 4.853 | 4.411 | 4.563 | 14,958,908 | +0.13(+2.90%) |
Sep 18, 2008 | 4.080 | 4.454 | 4.080 | 4.434 | 18,216,632 | +0.31(+7.55%) |
Sep 17, 2008 | 4.046 | 4.257 | 4.000 | 4.123 | 11,019,134 | +0.06(+1.41%) |
Sep 16, 2008 | 3.963 | 4.107 | 3.924 | 4.066 | 10,801,483 | +0.05(+1.25%) |
Sep 15, 2008 | 4.169 | 4.311 | 3.997 | 4.016 | 6,593,376 | -0.19(-4.55%) |
Sep 12, 2008 | 4.047 | 4.243 | 4.046 | 4.207 | 7,380,848 | +0.09(+2.15%) |
Sep 11, 2008 | 4.026 | 4.144 | 3.940 | 4.119 | 8,370,788 | +0.01(+0.28%) |
Sep 10, 2008 | 4.146 | 4.164 | 4.063 | 4.107 | 8,769,495 | +0.00(+0.03%) |
Sep 09, 2008 | 4.297 | 4.343 | 4.104 | 4.106 | 9,315,600 | -0.20(-4.68%) |
Sep 08, 2008 | 4.310 | 4.401 | 4.227 | 4.307 | 11,141,942 | +0.07(+1.65%) |
Sep 05, 2008 | 4.206 | 4.261 | 4.076 | 4.237 | 10,923,171 | -0.03(-0.70%) |
Sep 04, 2008 | 4.377 | 4.471 | 4.235 | 4.267 | 13,194,194 | -0.15(-3.36%) |
Sep 03, 2008 | 4.440 | 4.530 | 4.380 | 4.416 | 5,409,047 | +0.01(+0.23%) |
Sep 02, 2008 | 4.453 | 4.571 | 4.361 | 4.406 | 8,937,761 | +0.00(+0.00%) |
Aug 29, 2008 | 4.449 | 4.491 | 4.364 | 4.406 | 4,334,953 | -0.04(-0.90%) |
Aug 28, 2008 | 4.334 | 4.497 | 4.334 | 4.446 | 8,675,268 | +0.07(+1.57%) |
Aug 27, 2008 | 4.273 | 4.429 | 4.269 | 4.377 | 6,292,229 | +0.08(+1.83%) |
Aug 26, 2008 | 4.274 | 4.357 | 4.262 | 4.299 | 10,262,259 | +0.02(+0.50%) |
Aug 25, 2008 | 4.349 | 4.376 | 4.267 | 4.277 | 5,709,773 | -0.10(-2.32%) |
Aug 22, 2008 | 4.300 | 4.397 | 4.289 | 4.379 | 5,344,003 | +0.09(+2.17%) |
Aug 21, 2008 | 4.279 | 4.349 | 4.271 | 4.286 | 5,386,955 | -0.07(-1.70%) |
Aug 20, 2008 | 4.309 | 4.384 | 4.273 | 4.360 | 5,107,095 | +0.06(+1.36%) |
Aug 19, 2008 | 4.347 | 4.377 | 4.273 | 4.301 | 6,036,260 | -0.07(-1.57%) |
Aug 18, 2008 | 4.476 | 4.496 | 4.343 | 4.370 | 7,690,871 | -0.10(-2.14%) |
Aug 15, 2008 | 4.576 | 4.653 | 4.434 | 4.466 | 9,750,671 | -0.08(-1.82%) |
Aug 14, 2008 | 4.414 | 4.594 | 4.373 | 4.549 | 13,656,313 | +0.10(+2.18%) |
Aug 13, 2008 | 4.383 | 4.451 | 4.324 | 4.451 | 9,329,684 | +0.05(+1.14%) |
Aug 12, 2008 | 4.619 | 4.619 | 4.356 | 4.401 | 8,773,380 | -0.20(-4.32%) |
Aug 11, 2008 | 4.406 | 4.627 | 4.389 | 4.600 | 14,011,024 | +0.16(+3.70%) |
Aug 08, 2008 | 4.357 | 4.517 | 4.357 | 4.436 | 9,187,612 | +0.08(+1.94%) |
Aug 07, 2008 | 4.236 | 4.409 | 4.236 | 4.351 | 10,118,143 | +0.07(+1.53%) |
Aug 06, 2008 | 4.254 | 4.323 | 4.240 | 4.286 | 7,777,832 | +0.02(+0.37%) |
Aug 05, 2008 | 4.327 | 4.327 | 4.214 | 4.270 | 8,262,498 | +0.01(+0.20%) |
Aug 04, 2008 | 4.237 | 4.301 | 4.228 | 4.261 | 11,843,824 | +0.09(+2.09%) |
Aug 01, 2008 | 4.364 | 4.386 | 4.120 | 4.174 | 17,635,834 | -0.24(-5.41%) |
Jul 31, 2008 | 4.340 | 4.474 | 4.326 | 4.413 | 14,311,163 | +0.05(+1.18%) |
Jul 30, 2008 | 4.421 | 4.481 | 4.303 | 4.361 | 9,216,431 | -0.07(-1.64%) |
Jul 29, 2008 | 4.127 | 4.449 | 4.106 | 4.434 | 19,680,576 | +0.34(+8.42%) |
Jul 28, 2008 | 4.000 | 4.137 | 3.973 | 4.090 | 13,051,079 | +0.11(+2.80%) |
Jul 25, 2008 | 4.056 | 4.116 | 3.833 | 3.979 | 27,175,504 | +0.16(+4.19%) |
Jul 24, 2008 | 3.947 | 3.963 | 3.810 | 3.819 | 12,923,007 | -0.18(-4.47%) |
Jul 23, 2008 | 3.884 | 4.029 | 3.884 | 3.997 | 10,553,760 | +0.11(+2.79%) |
Jul 22, 2008 | 3.909 | 3.956 | 3.860 | 3.889 | 16,782,626 | -0.02(-0.48%) |
Jul 21, 2008 | 3.861 | 3.921 | 3.831 | 3.907 | 8,986,908 | +0.04(+0.92%) |
Jul 18, 2008 | 3.973 | 3.993 | 3.846 | 3.871 | 9,722,867 | -0.10(-2.45%) |
Jul 17, 2008 | 3.996 | 4.030 | 3.843 | 3.969 | 9,594,529 | -0.05(-1.17%) |
Jul 16, 2008 | 3.923 | 4.044 | 3.923 | 4.016 | 9,185,008 | +0.06(+1.44%) |
Jul 15, 2008 | 3.944 | 4.031 | 3.871 | 3.959 | 12,454,287 | -0.01(-0.36%) |
Jul 14, 2008 | 3.901 | 4.046 | 3.843 | 3.973 | 17,445,050 | +0.09(+2.21%) |
Jul 11, 2008 | 3.931 | 3.977 | 3.770 | 3.887 | 8,615,565 | -0.09(-2.30%) |
Jul 10, 2008 | 4.067 | 4.123 | 3.934 | 3.979 | 8,330,552 | -0.11(-2.69%) |
Jul 09, 2008 | 4.059 | 4.150 | 4.059 | 4.089 | 10,674,104 | +0.03(+0.74%) |
Jul 08, 2008 | 4.049 | 4.090 | 3.951 | 4.059 | 10,042,627 | +0.02(+0.57%) |
Jul 07, 2008 | 3.929 | 4.056 | 3.907 | 4.036 | 11,433,862 | +0.14(+3.56%) |
Jul 04, 2008 | 3.857 | 3.970 | 3.844 | 3.897 | 10,806,187 | +0.00(+0.00%) |
Jul 03, 2008 | 3.857 | 3.970 | 3.844 | 3.897 | 10,806,187 | +0.00(+0.11%) |
Jul 02, 2008 | 3.859 | 3.903 | 3.814 | 3.893 | 13,204,638 | +0.02(+0.55%) |
Jul 01, 2008 | 3.829 | 3.939 | 3.777 | 3.871 | 18,496,064 | +0.15(+3.95%) |
Jun 30, 2008 | 3.793 | 3.857 | 3.720 | 3.724 | 8,149,308 | -0.10(-2.51%) |
Jun 27, 2008 | 4.103 | 4.103 | 3.759 | 3.820 | 14,807,967 | -0.29(-7.09%) |
Jun 26, 2008 | 4.214 | 4.249 | 4.097 | 4.111 | 8,673,882 | -0.12(-2.77%) |
Jun 25, 2008 | 4.164 | 4.269 | 4.144 | 4.229 | 6,297,353 | +0.09(+2.07%) |
Jun 24, 2008 | 4.249 | 4.321 | 4.080 | 4.143 | 10,760,638 | -0.09(-2.06%) |
Jun 23, 2008 | 4.500 | 4.501 | 4.219 | 4.230 | 9,175,880 | -0.26(-5.70%) |
Jun 20, 2008 | 4.609 | 4.609 | 4.416 | 4.486 | 7,775,508 | -0.10(-2.18%) |
Jun 19, 2008 | 4.289 | 4.599 | 4.253 | 4.586 | 8,461,999 | +0.27(+6.36%) |
Jun 18, 2008 | 4.444 | 4.454 | 4.286 | 4.311 | 6,950,061 | -0.16(-3.58%) |
Jun 17, 2008 | 4.564 | 4.564 | 4.469 | 4.471 | 3,050,886 | -0.09(-1.94%) |
Jun 16, 2008 | 4.571 | 4.583 | 4.492 | 4.560 | 3,552,114 | -0.04(-0.93%) |
Jun 13, 2008 | 4.480 | 4.610 | 4.476 | 4.603 | 4,723,649 | +0.17(+3.90%) |
Jun 12, 2008 | 4.324 | 4.483 | 4.324 | 4.430 | 4,397,148 | +0.11(+2.58%) |
Jun 11, 2008 | 4.364 | 4.449 | 4.314 | 4.319 | 5,011,503 | -0.06(-1.31%) |
Jun 10, 2008 | 4.387 | 4.479 | 4.349 | 4.376 | 4,574,164 | -0.07(-1.61%) |
Jun 09, 2008 | 4.546 | 4.571 | 4.341 | 4.447 | 6,885,024 | -0.10(-2.17%) |
Jun 06, 2008 | 4.691 | 4.691 | 4.536 | 4.546 | 6,703,423 | -0.19(-4.07%) |
Jun 05, 2008 | 4.609 | 4.857 | 4.551 | 4.739 | 10,714,648 | +0.11(+2.47%) |
Jun 04, 2008 | 4.524 | 4.640 | 4.503 | 4.624 | 6,674,352 | +0.07(+1.57%) |
Jun 03, 2008 | 4.429 | 4.580 | 4.429 | 4.553 | 9,543,625 | +0.14(+3.17%) |
Jun 02, 2008 | 4.334 | 4.421 | 4.334 | 4.413 | 7,801,156 | +0.08(+1.75%) |
May 30, 2008 | 4.351 | 4.409 | 4.301 | 4.337 | 8,870,603 | +0.00(+0.03%) |
May 29, 2008 | 4.320 | 4.446 | 4.259 | 4.336 | 15,862,034 | -0.11(-2.47%) |
May 28, 2008 | 4.574 | 4.629 | 4.421 | 4.446 | 13,041,979 | -0.13(-2.84%) |
May 27, 2008 | 4.460 | 4.576 | 4.431 | 4.576 | 5,601,539 | +0.12(+2.63%) |
May 26, 2008 | 4.507 | 4.521 | 4.303 | 4.459 | 9,689,183 | +0.00(+0.00%) |
May 23, 2008 | 4.507 | 4.521 | 4.303 | 4.459 | 9,688,483 | -0.07(-1.58%) |
May 22, 2008 | 4.509 | 4.544 | 4.407 | 4.530 | 9,313,388 | +0.00(+0.06%) |
May 21, 2008 | 4.597 | 4.643 | 4.506 | 4.527 | 13,125,706 | +0.01(+0.19%) |
May 20, 2008 | 4.696 | 4.907 | 4.472 | 4.519 | 31,366,186 | +0.09(+2.10%) |
May 19, 2008 | 4.506 | 4.636 | 4.380 | 4.426 | 8,921,745 | -0.10(-2.15%) |
May 16, 2008 | 4.313 | 4.560 | 4.287 | 4.523 | 14,801,317 | +0.25(+5.78%) |
May 15, 2008 | 4.319 | 4.353 | 4.223 | 4.276 | 15,273,145 | -0.07(-1.55%) |
May 14, 2008 | 4.380 | 4.443 | 4.321 | 4.343 | 7,685,775 | -0.04(-0.85%) |
May 13, 2008 | 4.376 | 4.403 | 4.299 | 4.380 | 6,390,929 | -0.01(-0.16%) |
May 12, 2008 | 4.386 | 4.530 | 4.357 | 4.387 | 10,578,757 | -0.00(-0.03%) |
May 09, 2008 | 4.287 | 4.391 | 4.286 | 4.389 | 4,893,959 | +0.08(+1.89%) |
May 08, 2008 | 4.330 | 4.399 | 4.247 | 4.307 | 9,996,707 | -0.00(-0.03%) |
May 07, 2008 | 4.386 | 4.456 | 4.286 | 4.309 | 6,707,182 | -0.11(-2.52%) |
May 06, 2008 | 4.414 | 4.431 | 4.351 | 4.420 | 4,996,586 | -0.01(-0.19%) |
May 05, 2008 | 4.464 | 4.526 | 4.371 | 4.429 | 8,321,137 | -0.01(-0.32%) |
May 02, 2008 | 4.437 | 4.493 | 4.374 | 4.443 | 7,703,380 | +0.01(+0.32%) |
May 01, 2008 | 4.524 | 4.569 | 4.334 | 4.429 | 17,323,480 | -0.14(-3.06%) |
Apr 30, 2008 | 4.574 | 4.631 | 4.456 | 4.569 | 10,903,480 | -0.03(-0.62%) |
Apr 29, 2008 | 4.664 | 4.706 | 4.550 | 4.597 | 7,232,833 | -0.13(-2.66%) |
Apr 28, 2008 | 4.740 | 4.793 | 4.657 | 4.723 | 10,395,574 | -0.13(-2.65%) |
Apr 25, 2008 | 4.739 | 4.857 | 4.714 | 4.851 | 10,158,764 | +0.13(+2.85%) |
Apr 24, 2008 | 4.437 | 4.750 | 4.430 | 4.717 | 13,807,037 | +0.25(+5.63%) |
Apr 23, 2008 | 4.303 | 4.500 | 4.243 | 4.466 | 20,147,182 | +0.18(+4.20%) |
Apr 22, 2008 | 4.816 | 4.821 | 4.207 | 4.286 | 73,237,952 | -1.33(-23.70%) |
Apr 21, 2008 | 5.509 | 5.804 | 5.509 | 5.617 | 155,207,488 | +0.11(+1.97%) |
Apr 18, 2008 | 5.819 | 5.843 | 5.473 | 5.509 | 14,841,000 | -0.31(-5.26%) |
Apr 17, 2008 | 5.557 | 5.840 | 5.486 | 5.814 | 23,908,338 | +0.25(+4.44%) |
Apr 16, 2008 | 5.261 | 5.587 | 5.217 | 5.567 | 15,434,068 | +0.36(+6.83%) |
Apr 15, 2008 | 5.143 | 5.211 | 5.080 | 5.211 | 5,720,854 | +0.10(+1.96%) |
Apr 14, 2008 | 5.143 | 5.199 | 5.064 | 5.111 | 6,810,495 | +0.04(+0.76%) |
Apr 11, 2008 | 5.059 | 5.220 | 5.016 | 5.073 | 7,887,298 | -0.15(-2.90%) |
Apr 10, 2008 | 5.151 | 5.290 | 5.119 | 5.224 | 5,525,324 | +0.02(+0.41%) |
Apr 09, 2008 | 5.299 | 5.299 | 5.147 | 5.203 | 7,982,428 | -0.07(-1.30%) |
Apr 08, 2008 | 5.216 | 5.294 | 5.059 | 5.271 | 6,456,932 | +0.14(+2.79%) |
Apr 07, 2008 | 5.231 | 5.231 | 5.034 | 5.129 | 5,357,618 | -0.04(-0.86%) |
Apr 04, 2008 | 5.357 | 5.357 | 5.131 | 5.173 | 6,877,506 | -0.16(-3.00%) |
Apr 03, 2008 | 5.114 | 5.449 | 5.107 | 5.333 | 8,989,631 | +0.14(+2.70%) |
Apr 02, 2008 | 5.164 | 5.286 | 5.106 | 5.193 | 9,598,869 | -0.02(-0.44%) |
Apr 01, 2008 | 5.071 | 5.271 | 4.914 | 5.216 | 16,173,436 | +0.27(+5.37%) |
Mar 31, 2008 | 5.167 | 5.193 | 4.840 | 4.950 | 14,527,477 | -0.13(-2.64%) |
Mar 28, 2008 | 5.191 | 5.339 | 5.041 | 5.084 | 9,209,340 | -0.11(-2.12%) |
Mar 27, 2008 | 5.317 | 5.344 | 5.020 | 5.194 | 12,809,180 | -0.21(-3.96%) |
Mar 26, 2008 | 5.286 | 5.416 | 5.186 | 5.409 | 10,948,679 | +0.11(+1.99%) |
Mar 25, 2008 | 5.491 | 5.521 | 5.266 | 5.303 | 12,000,057 | -0.15(-2.75%) |
Mar 24, 2008 | 5.334 | 5.664 | 5.263 | 5.453 | 16,855,936 | +0.28(+5.33%) |
Mar 21, 2008 | 5.429 | 5.429 | 5.109 | 5.177 | 23,523,582 | +0.00(+0.00%) |
Mar 20, 2008 | 5.429 | 5.429 | 5.109 | 5.177 | 23,523,582 | +0.20(+3.93%) |
Mar 19, 2008 | 4.999 | 5.147 | 4.946 | 4.981 | 13,099,148 | -0.02(-0.37%) |
Mar 18, 2008 | 4.823 | 5.000 | 4.783 | 5.000 | 12,411,965 | +0.29(+6.09%) |
Mar 17, 2008 | 4.687 | 4.814 | 4.619 | 4.713 | 9,300,676 | -0.04(-0.81%) |
Mar 14, 2008 | 4.907 | 4.929 | 4.694 | 4.751 | 7,955,303 | -0.14(-2.78%) |
Mar 13, 2008 | 4.794 | 4.904 | 4.650 | 4.887 | 10,044,475 | +0.02(+0.50%) |
Mar 12, 2008 | 4.736 | 4.929 | 4.736 | 4.863 | 15,893,772 | +0.14(+2.90%) |
Mar 11, 2008 | 4.786 | 4.886 | 4.607 | 4.726 | 17,989,502 | -0.02(-0.39%) |
Mar 10, 2008 | 4.571 | 4.776 | 4.500 | 4.744 | 14,317,491 | +0.28(+6.24%) |
Mar 07, 2008 | 4.360 | 4.534 | 4.307 | 4.466 | 10,600,562 | +0.09(+2.09%) |
Mar 06, 2008 | 4.523 | 4.547 | 4.374 | 4.374 | 9,049,691 | -0.21(-4.61%) |
Mar 05, 2008 | 4.526 | 4.659 | 4.484 | 4.586 | 12,135,633 | +0.08(+1.84%) |
Mar 04, 2008 | 4.366 | 4.510 | 4.331 | 4.503 | 8,935,269 | +0.08(+1.87%) |