Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.334 | 3.432 | 3.309 | 3.384 | 1,611,251 | +0.04(+1.32%) |
Mar 30, 2009 | 3.337 | 3.419 | 3.312 | 3.340 | 1,810,463 | -0.30(-8.30%) |
Mar 26, 2009 | 3.608 | 3.655 | 3.523 | 3.643 | 3,006,858 | +0.06(+1.67%) |
Mar 25, 2009 | 3.444 | 3.583 | 3.413 | 3.583 | 2,286,665 | +0.15(+4.50%) |
Mar 24, 2009 | 3.419 | 3.510 | 3.403 | 3.428 | 2,347,122 | -0.05(-1.45%) |
Mar 23, 2009 | 3.369 | 3.488 | 3.324 | 3.479 | 4,475,071 | +0.11(+3.18%) |
Mar 20, 2009 | 3.507 | 3.580 | 3.372 | 3.372 | 2,815,136 | -0.16(-4.46%) |
Mar 19, 2009 | 3.750 | 3.753 | 3.469 | 3.529 | 3,353,882 | -0.16(-4.44%) |
Mar 18, 2009 | 3.712 | 3.762 | 3.640 | 3.693 | 2,950,314 | -0.03(-0.76%) |
Mar 17, 2009 | 3.636 | 3.725 | 3.636 | 3.722 | 1,785,885 | +0.09(+2.34%) |
Mar 16, 2009 | 3.722 | 3.772 | 3.583 | 3.636 | 2,088,205 | -0.03(-0.86%) |
Mar 13, 2009 | 3.627 | 3.703 | 3.532 | 3.668 | 0 | +0.27(+8.08%) |
Mar 12, 2009 | 3.183 | 3.428 | 3.175 | 3.394 | 1,890,967 | +0.20(+6.32%) |
Mar 11, 2009 | 3.246 | 3.321 | 3.126 | 3.192 | 1,999,466 | -0.06(-1.84%) |
Mar 10, 2009 | 3.076 | 3.277 | 3.066 | 3.252 | 1,723,813 | +0.25(+8.29%) |
Mar 09, 2009 | 2.965 | 3.063 | 2.915 | 3.003 | 1,660,718 | +0.01(+0.42%) |
Mar 06, 2009 | 2.994 | 3.047 | 2.861 | 2.990 | 0 | -0.00(-0.11%) |
Mar 05, 2009 | 3.000 | 3.079 | 2.949 | 2.994 | 1,801,143 | -0.07(-2.26%) |
Mar 04, 2009 | 3.044 | 3.113 | 2.924 | 3.063 | 2,150,160 | +0.04(+1.25%) |
Mar 02, 2009 | 3.113 | 3.139 | 3.009 | 3.025 | 2,656,017 | -0.13(-4.19%) |
Feb 27, 2009 | 3.063 | 3.271 | 3.063 | 3.157 | 0 | +0.03(+1.11%) |
Feb 26, 2009 | 3.230 | 3.296 | 3.108 | 3.123 | 1,595,895 | -0.07(-2.07%) |
Feb 25, 2009 | 3.299 | 3.337 | 3.170 | 3.189 | 1,810,688 | -0.13(-3.89%) |
Feb 24, 2009 | 3.202 | 3.359 | 3.104 | 3.318 | 1,813,684 | +0.16(+4.99%) |
Feb 23, 2009 | 3.324 | 3.362 | 3.151 | 3.161 | 1,860,254 | -0.14(-4.39%) |
Feb 20, 2009 | 3.176 | 3.331 | 3.151 | 3.306 | 1,938,708 | +0.09(+2.74%) |
Feb 19, 2009 | 3.369 | 3.451 | 3.189 | 3.217 | 2,214,967 | -0.18(-5.38%) |
Feb 18, 2009 | 3.457 | 3.463 | 3.312 | 3.400 | 1,767,476 | +0.00(+0.09%) |
Feb 17, 2009 | 3.324 | 3.460 | 3.312 | 3.397 | 2,234,827 | +0.00(+0.00%) |
Feb 13, 2009 | 3.463 | 3.506 | 3.375 | 3.397 | 1,699,828 | -0.08(-2.18%) |
Feb 12, 2009 | 3.394 | 3.498 | 3.328 | 3.473 | 1,329,603 | +0.04(+1.10%) |
Feb 11, 2009 | 3.410 | 3.495 | 3.375 | 3.435 | 1,958,548 | +0.04(+1.30%) |
Feb 10, 2009 | 3.517 | 3.537 | 3.388 | 3.391 | 3,095,118 | -0.12(-3.32%) |
Feb 09, 2009 | 3.466 | 3.532 | 3.375 | 3.507 | 2,411,869 | +0.02(+0.63%) |
Feb 06, 2009 | 3.388 | 3.495 | 3.388 | 3.485 | 1,522,522 | +0.09(+2.50%) |
Feb 05, 2009 | 3.514 | 3.514 | 3.378 | 3.400 | 2,592,704 | -0.13(-3.66%) |
Feb 04, 2009 | 3.573 | 3.640 | 3.510 | 3.529 | 1,553,599 | -0.07(-1.93%) |
Feb 03, 2009 | 3.479 | 3.643 | 3.438 | 3.599 | 3,282,998 | +0.10(+2.98%) |
Feb 02, 2009 | 3.347 | 3.510 | 3.296 | 3.495 | 2,215,745 | +0.13(+3.94%) |
Jan 30, 2009 | 3.466 | 3.555 | 3.230 | 3.362 | 0 | +0.02(+0.47%) |
Jan 29, 2009 | 3.542 | 3.542 | 3.328 | 3.347 | 2,237,286 | -0.20(-5.60%) |
Jan 28, 2009 | 3.583 | 3.583 | 3.479 | 3.545 | 1,385,233 | +0.07(+2.09%) |
Jan 27, 2009 | 3.416 | 3.485 | 3.350 | 3.473 | 1,339,726 | +0.05(+1.57%) |
Jan 26, 2009 | 3.394 | 3.561 | 3.362 | 3.419 | 1,518,419 | +0.04(+1.21%) |
Jan 23, 2009 | 3.214 | 3.457 | 3.180 | 3.378 | 2,419,124 | +0.14(+4.48%) |
Jan 22, 2009 | 3.318 | 3.381 | 3.202 | 3.233 | 2,221,844 | -0.15(-4.47%) |
Jan 21, 2009 | 3.293 | 3.460 | 3.246 | 3.384 | 2,668,412 | +0.10(+3.17%) |
Jan 20, 2009 | 3.510 | 3.529 | 3.280 | 3.280 | 2,321,360 | -0.25(-7.14%) |
Jan 16, 2009 | 3.561 | 3.608 | 3.466 | 3.532 | 1,628,641 | -0.01(-0.36%) |
Jan 15, 2009 | 3.491 | 3.586 | 3.284 | 3.545 | 2,280,581 | +0.05(+1.53%) |
Jan 14, 2009 | 3.510 | 3.643 | 3.485 | 3.491 | 1,341,024 | -0.10(-2.81%) |
Jan 13, 2009 | 3.469 | 3.633 | 3.466 | 3.592 | 2,371,703 | +0.04(+1.24%) |
Jan 12, 2009 | 3.684 | 3.703 | 3.488 | 3.548 | 2,749,303 | -0.14(-3.84%) |
Jan 09, 2009 | 3.766 | 3.788 | 3.671 | 3.690 | 2,562,537 | -0.09(-2.25%) |
Jan 08, 2009 | 3.668 | 3.781 | 3.630 | 3.775 | 2,172,586 | +0.07(+1.96%) |
Jan 07, 2009 | 3.703 | 3.706 | 3.618 | 3.703 | 2,068,910 | -0.05(-1.26%) |
Jan 06, 2009 | 3.583 | 3.819 | 3.523 | 3.750 | 1,938,955 | +0.16(+4.48%) |
Jan 05, 2009 | 3.343 | 3.608 | 3.331 | 3.589 | 2,428,504 | +0.20(+5.86%) |
Jan 02, 2009 | 3.391 | 3.463 | 3.331 | 3.391 | 0 | -0.00(-0.09%) |
Jan 01, 2009 | 3.277 | 3.428 | 3.274 | 3.394 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.277 | 3.428 | 3.274 | 3.394 | 2,419,400 | +0.13(+3.86%) |
Dec 30, 2008 | 3.246 | 3.309 | 3.230 | 3.268 | 1,325,068 | +0.03(+1.07%) |
Dec 29, 2008 | 3.243 | 3.277 | 3.167 | 3.233 | 1,339,926 | -0.09(-2.56%) |
Dec 26, 2008 | 3.365 | 3.394 | 3.239 | 3.318 | 1,802,828 | -0.06(-1.68%) |
Dec 24, 2008 | 3.365 | 3.403 | 3.315 | 3.375 | 488,447 | +0.01(+0.19%) |
Dec 23, 2008 | 3.428 | 3.428 | 3.321 | 3.369 | 1,578,216 | -0.03(-0.93%) |
Dec 22, 2008 | 3.318 | 3.400 | 3.261 | 3.400 | 1,843,191 | +0.08(+2.47%) |
Dec 19, 2008 | 3.249 | 3.400 | 3.224 | 3.318 | 2,571,407 | +0.11(+3.54%) |
Dec 18, 2008 | 3.271 | 3.359 | 3.072 | 3.205 | 1,677,665 | -0.07(-2.21%) |
Dec 17, 2008 | 2.956 | 3.444 | 2.953 | 3.277 | 3,495,367 | +0.07(+2.16%) |
Dec 16, 2008 | 2.994 | 3.224 | 2.972 | 3.208 | 2,558,520 | +0.28(+9.46%) |
Dec 15, 2008 | 3.057 | 3.094 | 2.896 | 2.931 | 1,866,699 | -0.06(-2.11%) |
Dec 12, 2008 | 2.823 | 3.013 | 2.726 | 2.994 | 3,373,567 | +0.08(+2.59%) |
Dec 11, 2008 | 3.057 | 3.132 | 2.915 | 2.918 | 1,813,627 | -0.16(-5.32%) |
Dec 10, 2008 | 3.085 | 3.173 | 3.000 | 3.082 | 1,513,081 | +0.03(+1.03%) |
Dec 09, 2008 | 3.192 | 3.214 | 3.038 | 3.050 | 2,362,484 | -0.16(-5.10%) |
Dec 08, 2008 | 3.334 | 3.334 | 3.120 | 3.214 | 3,977,334 | -0.03(-0.97%) |
Dec 05, 2008 | 2.959 | 3.261 | 2.959 | 3.246 | 2,240,272 | +0.16(+5.10%) |
Dec 04, 2008 | 3.268 | 3.334 | 3.000 | 3.088 | 2,366,464 | -0.23(-6.93%) |
Dec 03, 2008 | 3.167 | 3.343 | 3.069 | 3.318 | 3,229,005 | +0.12(+3.85%) |
Dec 02, 2008 | 3.151 | 3.217 | 3.013 | 3.195 | 2,882,673 | +0.12(+3.79%) |
Dec 01, 2008 | 3.280 | 3.284 | 3.066 | 3.079 | 3,531,325 | -0.23(-6.86%) |
Nov 28, 2008 | 3.293 | 3.309 | 3.192 | 3.306 | 646,446 | +0.02(+0.67%) |
Nov 26, 2008 | 3.057 | 3.302 | 2.997 | 3.284 | 4,363,039 | +0.14(+4.30%) |
Nov 25, 2008 | 2.858 | 3.167 | 2.858 | 3.148 | 6,152,076 | +0.43(+16.03%) |
Nov 24, 2008 | 2.707 | 2.789 | 2.625 | 2.713 | 3,445,709 | +0.10(+3.86%) |
Nov 21, 2008 | 2.518 | 2.625 | 2.426 | 2.612 | 4,055,512 | +0.18(+7.24%) |
Nov 20, 2008 | 2.641 | 2.663 | 2.414 | 2.436 | 3,711,861 | -0.25(-9.38%) |
Nov 19, 2008 | 2.748 | 2.814 | 2.685 | 2.688 | 1,781,242 | -0.15(-5.22%) |
Nov 18, 2008 | 2.808 | 2.896 | 2.688 | 2.836 | 1,907,030 | +0.05(+1.81%) |
Nov 17, 2008 | 2.795 | 2.855 | 2.688 | 2.786 | 1,261,399 | -0.04(-1.34%) |
Nov 14, 2008 | 2.927 | 3.025 | 2.823 | 2.823 | 1,417,009 | -0.19(-6.37%) |
Nov 13, 2008 | 2.975 | 3.041 | 2.735 | 3.016 | 3,127,569 | +0.15(+5.40%) |
Nov 12, 2008 | 3.120 | 3.151 | 2.852 | 2.861 | 2,053,608 | -0.26(-8.38%) |
Nov 11, 2008 | 3.164 | 3.205 | 3.110 | 3.123 | 2,002,554 | -0.08(-2.46%) |
Nov 10, 2008 | 3.261 | 3.353 | 3.183 | 3.202 | 2,398,649 | +0.00(+0.00%) |
Nov 07, 2008 | 3.113 | 3.202 | 3.053 | 3.202 | 1,915,300 | +0.11(+3.46%) |
Nov 06, 2008 | 3.110 | 3.236 | 3.088 | 3.094 | 2,210,693 | -0.05(-1.50%) |
Nov 05, 2008 | 3.227 | 3.293 | 3.126 | 3.142 | 1,885,327 | -0.14(-4.41%) |
Nov 04, 2008 | 3.258 | 3.312 | 3.167 | 3.287 | 2,482,164 | +0.14(+4.30%) |
Nov 03, 2008 | 3.142 | 3.215 | 3.120 | 3.151 | 1,470,963 | -0.02(-0.50%) |
Oct 31, 2008 | 3.044 | 3.214 | 2.987 | 3.167 | 2,869,563 | +0.08(+2.55%) |
Oct 30, 2008 | 2.972 | 3.088 | 2.937 | 3.088 | 2,433,109 | +0.20(+6.87%) |
Oct 29, 2008 | 2.830 | 3.009 | 2.789 | 2.890 | 2,050,371 | +0.06(+2.00%) |
Oct 28, 2008 | 2.719 | 2.836 | 2.515 | 2.833 | 3,483,114 | +0.22(+8.44%) |
Oct 27, 2008 | 2.723 | 2.871 | 2.578 | 2.612 | 2,053,564 | -0.13(-4.60%) |
Oct 24, 2008 | 2.477 | 2.896 | 2.477 | 2.738 | 2,344,113 | -0.13(-4.51%) |
Oct 23, 2008 | 2.962 | 3.028 | 2.773 | 2.868 | 2,687,250 | -0.05(-1.62%) |
Oct 22, 2008 | 2.899 | 3.079 | 2.833 | 2.915 | 1,840,096 | -0.07(-2.32%) |
Oct 21, 2008 | 2.972 | 3.126 | 2.962 | 2.984 | 2,119,558 | -0.09(-3.07%) |
Oct 20, 2008 | 2.842 | 3.116 | 2.805 | 3.079 | 2,759,658 | +0.27(+9.53%) |
Oct 17, 2008 | 2.738 | 2.968 | 2.704 | 2.811 | 3,577,019 | +0.07(+2.53%) |
Oct 16, 2008 | 2.874 | 2.877 | 2.638 | 2.742 | 3,285,955 | +0.03(+1.05%) |
Oct 15, 2008 | 3.154 | 3.154 | 2.710 | 2.713 | 2,149,604 | -0.51(-15.92%) |
Oct 14, 2008 | 3.271 | 3.306 | 2.959 | 3.227 | 2,308,466 | +0.06(+1.89%) |
Oct 13, 2008 | 3.101 | 3.214 | 2.984 | 3.167 | 3,353,356 | +0.17(+5.79%) |
Oct 10, 2008 | 2.508 | 3.091 | 2.370 | 2.994 | 6,082,314 | +0.19(+6.74%) |
Oct 09, 2008 | 3.009 | 3.069 | 2.653 | 2.805 | 4,962,126 | -0.10(-3.37%) |
Oct 08, 2008 | 3.057 | 3.060 | 2.786 | 2.902 | 4,914,496 | -0.14(-4.56%) |
Oct 07, 2008 | 3.041 | 3.104 | 2.874 | 3.041 | 2,932,394 | +0.11(+3.65%) |
Oct 06, 2008 | 3.148 | 3.148 | 2.726 | 2.934 | 6,912,651 | -0.22(-6.90%) |
Oct 03, 2008 | 3.246 | 3.406 | 3.139 | 3.151 | 0 | -0.04(-1.38%) |
Oct 02, 2008 | 3.381 | 3.381 | 3.135 | 3.195 | 2,006,571 | -0.20(-6.02%) |
Oct 01, 2008 | 3.397 | 3.441 | 3.167 | 3.400 | 2,621,928 | -0.05(-1.46%) |
Sep 30, 2008 | 3.154 | 3.451 | 3.098 | 3.451 | 2,976,298 | +0.42(+13.71%) |
Sep 29, 2008 | 3.274 | 3.277 | 2.861 | 3.035 | 4,032,914 | -0.37(-10.92%) |
Sep 26, 2008 | 3.265 | 3.419 | 3.217 | 3.406 | 0 | -0.18(-4.93%) |
Sep 25, 2008 | 3.561 | 3.621 | 3.510 | 3.583 | 2,035,205 | +0.08(+2.34%) |
Sep 24, 2008 | 3.507 | 3.649 | 3.454 | 3.501 | 1,919,838 | -0.00(-0.09%) |
Sep 23, 2008 | 3.485 | 3.659 | 3.460 | 3.504 | 2,602,434 | -0.06(-1.59%) |
Sep 22, 2008 | 3.854 | 3.876 | 3.504 | 3.561 | 4,377,799 | -0.32(-8.20%) |
Sep 19, 2008 | 3.974 | 4.160 | 3.766 | 3.879 | 0 | +0.30(+8.27%) |
Sep 18, 2008 | 3.558 | 3.750 | 3.277 | 3.583 | 3,893,032 | +0.10(+2.99%) |
Sep 17, 2008 | 4.037 | 4.043 | 3.441 | 3.479 | 4,492,610 | -0.52(-12.93%) |
Sep 16, 2008 | 3.844 | 4.002 | 3.781 | 3.996 | 2,729,767 | +0.10(+2.59%) |
Sep 15, 2008 | 4.049 | 4.097 | 3.781 | 3.895 | 3,099,348 | -0.25(-6.08%) |
Sep 12, 2008 | 3.923 | 4.147 | 3.885 | 4.147 | 2,881,346 | +0.17(+4.28%) |
Sep 11, 2008 | 3.769 | 3.980 | 3.633 | 3.977 | 2,971,827 | +0.15(+4.04%) |
Sep 10, 2008 | 3.942 | 4.049 | 3.797 | 3.822 | 3,021,964 | -0.14(-3.58%) |
Sep 09, 2008 | 4.018 | 4.160 | 3.914 | 3.964 | 5,268,574 | -0.09(-2.18%) |
Sep 08, 2008 | 4.065 | 4.207 | 3.879 | 4.052 | 8,820,593 | +0.43(+12.02%) |
Sep 05, 2008 | 3.498 | 3.633 | 3.469 | 3.618 | 0 | +0.06(+1.59%) |
Sep 04, 2008 | 3.542 | 3.614 | 3.498 | 3.561 | 1,464,023 | -0.02(-0.62%) |
Sep 03, 2008 | 3.599 | 3.636 | 3.491 | 3.583 | 2,927,129 | -0.03(-0.96%) |
Sep 02, 2008 | 3.747 | 3.807 | 3.599 | 3.618 | 1,486,478 | -0.08(-2.21%) |
Aug 29, 2008 | 3.712 | 3.734 | 3.681 | 3.699 | 0 | -0.02(-0.51%) |
Aug 28, 2008 | 3.703 | 3.753 | 3.690 | 3.718 | 2,310,634 | +0.04(+1.03%) |
Aug 27, 2008 | 3.599 | 3.693 | 3.580 | 3.681 | 1,148,060 | +0.08(+2.10%) |
Aug 26, 2008 | 3.555 | 3.624 | 3.539 | 3.605 | 1,114,800 | +0.05(+1.51%) |
Aug 25, 2008 | 3.592 | 3.674 | 3.495 | 3.551 | 609,269 | -0.07(-1.91%) |
Aug 22, 2008 | 3.605 | 3.643 | 3.526 | 3.621 | 1,062,359 | +0.10(+2.77%) |
Aug 21, 2008 | 3.526 | 3.570 | 3.466 | 3.523 | 1,010,975 | -0.01(-0.27%) |
Aug 20, 2008 | 3.454 | 3.583 | 3.451 | 3.532 | 1,150,783 | +0.08(+2.19%) |
Aug 19, 2008 | 3.463 | 3.473 | 3.359 | 3.457 | 2,373,890 | +0.02(+0.46%) |
Aug 18, 2008 | 3.526 | 3.567 | 3.441 | 3.441 | 1,295,701 | -0.04(-1.09%) |
Aug 15, 2008 | 3.583 | 3.608 | 3.410 | 3.479 | 0 | -0.04(-1.08%) |
Aug 14, 2008 | 3.438 | 3.545 | 3.407 | 3.517 | 675,588 | +0.04(+1.18%) |
Aug 13, 2008 | 3.460 | 3.491 | 3.362 | 3.476 | 922,198 | +0.02(+0.55%) |
Aug 12, 2008 | 3.570 | 3.602 | 3.447 | 3.457 | 1,090,659 | -0.10(-2.92%) |
Aug 11, 2008 | 3.476 | 3.592 | 3.406 | 3.561 | 1,330,088 | +0.04(+1.16%) |
Aug 08, 2008 | 3.287 | 3.564 | 3.265 | 3.520 | 2,104,430 | +0.25(+7.51%) |
Aug 07, 2008 | 3.410 | 3.451 | 3.246 | 3.274 | 2,945,738 | -0.13(-3.80%) |
Aug 06, 2008 | 3.466 | 3.514 | 3.359 | 3.403 | 2,017,967 | -0.06(-1.73%) |
Aug 05, 2008 | 3.362 | 3.520 | 3.362 | 3.463 | 1,802,409 | +0.08(+2.33%) |
Aug 04, 2008 | 3.542 | 3.542 | 3.372 | 3.384 | 1,334,960 | -0.11(-3.16%) |
Aug 01, 2008 | 3.501 | 3.523 | 3.406 | 3.495 | 1,914,453 | +0.05(+1.56%) |
Jul 31, 2008 | 3.388 | 3.501 | 3.347 | 3.441 | 1,926,458 | +0.02(+0.65%) |
Jul 30, 2008 | 3.359 | 3.504 | 3.211 | 3.419 | 3,238,173 | +0.08(+2.36%) |
Jul 29, 2008 | 3.340 | 3.428 | 3.321 | 3.340 | 3,353,933 | -0.04(-1.30%) |
Jul 28, 2008 | 3.646 | 3.646 | 3.287 | 3.384 | 5,107,497 | -0.20(-5.46%) |
Jul 25, 2008 | 3.564 | 3.841 | 3.479 | 3.580 | 3,279,120 | -0.03(-0.79%) |
Jul 24, 2008 | 3.882 | 3.926 | 3.592 | 3.608 | 3,075,779 | -0.23(-5.92%) |
Jul 23, 2008 | 3.870 | 3.933 | 3.819 | 3.835 | 3,365,761 | -0.06(-1.46%) |
Jul 22, 2008 | 3.857 | 3.907 | 3.740 | 3.892 | 2,081,569 | +0.06(+1.56%) |
Jul 21, 2008 | 3.725 | 3.873 | 3.687 | 3.832 | 2,381,722 | +0.16(+4.38%) |
Jul 18, 2008 | 3.750 | 3.775 | 3.649 | 3.671 | 2,604,442 | -0.08(-2.10%) |
Jul 17, 2008 | 3.696 | 3.791 | 3.696 | 3.750 | 2,223,275 | +0.09(+2.41%) |
Jul 16, 2008 | 3.482 | 3.681 | 3.394 | 3.662 | 3,257,201 | +0.18(+5.16%) |
Jul 15, 2008 | 3.605 | 3.640 | 3.391 | 3.482 | 4,208,639 | -0.19(-5.07%) |
Jul 14, 2008 | 3.611 | 3.781 | 3.545 | 3.668 | 6,754,554 | +0.23(+6.79%) |
Jul 11, 2008 | 3.082 | 3.558 | 3.057 | 3.435 | 4,682,296 | +0.19(+5.83%) |
Jul 10, 2008 | 3.287 | 3.331 | 3.041 | 3.246 | 6,058,314 | -0.11(-3.38%) |
Jul 09, 2008 | 3.507 | 3.561 | 3.343 | 3.359 | 2,195,311 | -0.14(-3.96%) |
Jul 08, 2008 | 3.246 | 3.501 | 3.214 | 3.498 | 3,579,167 | +0.25(+7.77%) |
Jul 07, 2008 | 3.403 | 3.444 | 3.000 | 3.246 | 5,920,276 | -0.15(-4.36%) |
Jul 04, 2008 | 3.482 | 3.567 | 3.384 | 3.394 | 1,503,783 | +0.00(+0.00%) |
Jul 03, 2008 | 3.482 | 3.567 | 3.384 | 3.394 | 1,503,783 | -0.09(-2.71%) |
Jul 02, 2008 | 3.479 | 3.589 | 3.479 | 3.488 | 3,083,913 | +0.01(+0.36%) |
Jul 01, 2008 | 3.381 | 3.507 | 3.280 | 3.476 | 3,711,972 | +0.06(+1.66%) |
Jun 30, 2008 | 3.469 | 3.501 | 3.375 | 3.419 | 3,565,223 | -0.10(-2.78%) |
Jun 27, 2008 | 3.662 | 3.687 | 3.406 | 3.517 | 18,203,348 | -0.15(-4.04%) |
Jun 26, 2008 | 3.712 | 3.728 | 3.595 | 3.665 | 3,129,791 | -0.20(-5.29%) |
Jun 25, 2008 | 3.907 | 3.933 | 3.870 | 3.870 | 2,207,726 | -0.02(-0.57%) |
Jun 24, 2008 | 3.914 | 3.920 | 3.785 | 3.892 | 3,610,023 | +0.00(+0.00%) |
Jun 23, 2008 | 3.926 | 3.977 | 3.879 | 3.892 | 2,088,884 | -0.02(-0.56%) |
Jun 20, 2008 | 3.907 | 3.942 | 3.895 | 3.914 | 1,330,447 | -0.03(-0.64%) |
Jun 19, 2008 | 3.958 | 3.958 | 3.886 | 3.939 | 2,233,462 | +0.00(+0.08%) |
Jun 18, 2008 | 3.967 | 3.970 | 3.911 | 3.936 | 1,149,574 | -0.03(-0.72%) |
Jun 17, 2008 | 4.015 | 4.018 | 3.952 | 3.964 | 2,642,228 | +0.01(+0.32%) |
Jun 16, 2008 | 3.895 | 4.015 | 3.895 | 3.952 | 2,030,924 | +0.09(+2.20%) |
Jun 13, 2008 | 3.920 | 4.018 | 3.819 | 3.866 | 2,829,315 | +0.15(+3.98%) |
Jun 12, 2008 | 3.744 | 3.750 | 3.671 | 3.718 | 2,430,675 | +0.04(+1.03%) |
Jun 11, 2008 | 3.835 | 3.860 | 3.460 | 3.681 | 6,138,011 | -0.16(-4.18%) |
Jun 10, 2008 | 3.857 | 4.090 | 3.807 | 3.841 | 7,125,366 | -0.23(-5.72%) |
Jun 09, 2008 | 4.194 | 4.194 | 4.065 | 4.074 | 3,590,401 | -0.08(-1.90%) |
Jun 06, 2008 | 4.235 | 4.238 | 4.112 | 4.153 | 7,012,300 | -0.11(-2.66%) |
Jun 05, 2008 | 4.188 | 4.276 | 4.134 | 4.267 | 2,816,653 | +0.14(+3.36%) |
Jun 04, 2008 | 4.330 | 4.330 | 4.097 | 4.128 | 2,022,067 | -0.17(-4.03%) |
Jun 03, 2008 | 4.317 | 4.342 | 4.248 | 4.301 | 1,952,728 | +0.01(+0.22%) |
Jun 02, 2008 | 4.282 | 4.358 | 4.282 | 4.292 | 1,935,369 | -0.03(-0.58%) |
May 30, 2008 | 4.223 | 4.333 | 4.213 | 4.317 | 4,114,477 | +0.11(+2.70%) |
May 29, 2008 | 4.141 | 4.204 | 4.114 | 4.204 | 2,229,372 | +0.09(+2.22%) |
May 28, 2008 | 4.141 | 4.156 | 4.074 | 4.112 | 3,139,051 | +0.00(+0.08%) |
May 27, 2008 | 4.175 | 4.178 | 4.085 | 4.109 | 1,130,524 | -0.02(-0.53%) |
May 26, 2008 | 4.093 | 4.134 | 4.084 | 4.131 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.093 | 4.134 | 4.084 | 4.131 | 2,738,342 | +0.01(+0.23%) |
May 22, 2008 | 4.087 | 4.141 | 4.065 | 4.122 | 1,852,616 | +0.03(+0.62%) |
May 21, 2008 | 4.169 | 4.182 | 4.068 | 4.097 | 3,794,427 | -0.10(-2.33%) |
May 20, 2008 | 4.260 | 4.286 | 4.153 | 4.194 | 2,925,711 | -0.07(-1.70%) |
May 19, 2008 | 4.232 | 4.323 | 4.223 | 4.267 | 1,460,754 | -0.02(-0.37%) |
May 16, 2008 | 4.223 | 4.314 | 4.191 | 4.282 | 2,476,439 | +0.06(+1.42%) |
May 15, 2008 | 4.153 | 4.232 | 4.144 | 4.223 | 1,042,239 | +0.03(+0.83%) |
May 14, 2008 | 4.093 | 4.200 | 4.093 | 4.188 | 2,390,020 | +0.09(+2.15%) |
May 13, 2008 | 4.112 | 4.112 | 4.049 | 4.100 | 2,548,796 | -0.02(-0.53%) |
May 12, 2008 | 4.141 | 4.141 | 4.081 | 4.122 | 2,864,191 | +0.01(+0.15%) |
May 09, 2008 | 4.150 | 4.150 | 4.034 | 4.115 | 1,039,910 | -0.00(-0.08%) |
May 08, 2008 | 4.106 | 4.163 | 4.081 | 4.119 | 1,395,109 | -0.01(-0.31%) |
May 07, 2008 | 4.125 | 4.147 | 4.052 | 4.131 | 2,279,417 | +0.03(+0.61%) |
May 06, 2008 | 4.052 | 4.106 | 3.996 | 4.106 | 2,164,389 | +0.05(+1.24%) |
May 05, 2008 | 4.207 | 4.213 | 3.996 | 4.056 | 2,826,087 | -0.13(-3.09%) |
May 02, 2008 | 4.279 | 4.282 | 4.100 | 4.185 | 2,881,172 | +0.12(+2.95%) |
May 01, 2008 | 4.065 | 4.137 | 3.926 | 4.065 | 4,503,073 | +0.00(+0.00%) |
Apr 30, 2008 | 3.911 | 4.100 | 3.797 | 4.065 | 2,781,796 | +0.19(+4.96%) |
Apr 29, 2008 | 3.939 | 3.955 | 3.791 | 3.873 | 2,044,430 | -0.06(-1.60%) |
Apr 28, 2008 | 3.885 | 3.989 | 3.851 | 3.936 | 2,037,569 | +0.04(+1.13%) |
Apr 25, 2008 | 3.939 | 4.018 | 3.816 | 3.892 | 3,126,665 | -0.03(-0.80%) |
Apr 24, 2008 | 4.002 | 4.018 | 3.848 | 3.923 | 3,138,895 | -0.06(-1.43%) |
Apr 23, 2008 | 4.169 | 4.241 | 3.958 | 3.980 | 3,688,857 | -0.23(-5.46%) |
Apr 22, 2008 | 4.270 | 4.289 | 4.097 | 4.210 | 4,158,486 | -0.04(-1.04%) |
Apr 21, 2008 | 4.185 | 4.286 | 4.182 | 4.254 | 3,892,274 | +0.07(+1.66%) |
Apr 18, 2008 | 4.238 | 4.311 | 4.169 | 4.185 | 4,652,044 | +0.00(+0.00%) |
Apr 17, 2008 | 3.904 | 4.235 | 3.895 | 4.185 | 2,016,504 | +0.03(+0.61%) |
Apr 16, 2008 | 4.106 | 4.178 | 4.068 | 4.160 | 5,248,509 | +0.07(+1.62%) |
Apr 15, 2008 | 4.087 | 4.112 | 4.018 | 4.093 | 4,025,040 | +0.05(+1.17%) |
Apr 14, 2008 | 3.955 | 4.112 | 3.955 | 4.046 | 2,267,357 | +0.09(+2.39%) |
Apr 11, 2008 | 4.043 | 4.052 | 3.907 | 3.952 | 1,522,274 | -0.14(-3.39%) |
Apr 10, 2008 | 4.021 | 4.097 | 3.989 | 4.090 | 1,592,172 | +0.08(+1.96%) |
Apr 09, 2008 | 4.081 | 4.097 | 3.977 | 4.011 | 2,952,736 | -0.07(-1.77%) |
Apr 08, 2008 | 4.021 | 4.128 | 3.980 | 4.084 | 2,790,615 | +0.07(+1.65%) |
Apr 07, 2008 | 3.876 | 4.024 | 3.800 | 4.018 | 3,986,090 | +0.11(+2.82%) |
Apr 04, 2008 | 3.936 | 3.986 | 3.848 | 3.907 | 1,574,969 | -0.00(-0.08%) |
Apr 03, 2008 | 3.873 | 3.933 | 3.844 | 3.911 | 3,977,925 | +0.04(+0.98%) |
Apr 02, 2008 | 3.816 | 3.873 | 3.681 | 3.873 | 4,829,571 | +0.00(+0.08%) |