Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.220 | 2.313 | 1.935 | 1.975 | 1,833,894 | -0.20(-9.30%) |
Apr 29, 2009 | 1.958 | 2.247 | 1.929 | 2.177 | 1,483,680 | +0.24(+12.66%) |
Apr 28, 2009 | 1.782 | 2.019 | 1.761 | 1.932 | 1,510,624 | +0.13(+6.94%) |
Apr 27, 2009 | 1.935 | 1.941 | 1.739 | 1.807 | 1,308,399 | -0.18(-8.97%) |
Apr 24, 2009 | 1.799 | 2.082 | 1.795 | 1.985 | 1,182,648 | +0.21(+12.00%) |
Apr 23, 2009 | 1.933 | 1.933 | 1.709 | 1.772 | 1,409,318 | -0.16(-8.09%) |
Apr 22, 2009 | 1.859 | 2.086 | 1.836 | 1.928 | 1,178,096 | -0.02(-0.82%) |
Apr 21, 2009 | 1.704 | 1.965 | 1.680 | 1.944 | 1,489,143 | +0.24(+13.88%) |
Apr 20, 2009 | 1.885 | 1.904 | 1.670 | 1.707 | 903,581 | -0.23(-11.70%) |
Apr 17, 2009 | 2.062 | 2.062 | 1.901 | 1.933 | 1,278,666 | -0.12(-5.93%) |
Apr 16, 2009 | 1.946 | 2.078 | 1.879 | 2.055 | 1,149,951 | +0.13(+6.59%) |
Apr 15, 2009 | 1.751 | 1.928 | 1.680 | 1.928 | 1,203,703 | +0.17(+9.47%) |
Apr 14, 2009 | 1.834 | 1.840 | 1.704 | 1.761 | 1,230,628 | -0.11(-5.69%) |
Apr 13, 2009 | 1.898 | 1.898 | 1.689 | 1.868 | 1,122,968 | -0.05(-2.74%) |
Apr 09, 2009 | 1.681 | 1.928 | 1.649 | 1.920 | 1,462,160 | +0.31(+19.54%) |
Apr 08, 2009 | 1.513 | 1.619 | 1.492 | 1.607 | 1,184,139 | +0.12(+7.79%) |
Apr 07, 2009 | 1.589 | 1.691 | 1.484 | 1.490 | 1,297,416 | -0.15(-8.90%) |
Apr 06, 2009 | 1.785 | 1.786 | 1.592 | 1.636 | 1,439,981 | -0.22(-11.97%) |
Apr 03, 2009 | 1.703 | 1.876 | 1.691 | 1.859 | 1,146,038 | +0.15(+8.50%) |
Apr 02, 2009 | 1.521 | 1.781 | 1.506 | 1.713 | 1,650,574 | +0.23(+15.37%) |
Apr 01, 2009 | 1.377 | 1.519 | 1.321 | 1.485 | 1,663,029 | +0.08(+5.81%) |
Mar 31, 2009 | 1.269 | 1.470 | 1.232 | 1.403 | 1,538,072 | +0.16(+12.69%) |
Mar 30, 2009 | 1.343 | 1.351 | 1.110 | 1.245 | 1,429,947 | -0.35(-21.84%) |
Mar 26, 2009 | 1.452 | 1.610 | 1.452 | 1.593 | 1,329,396 | +0.14(+9.43%) |
Mar 25, 2009 | 1.507 | 1.608 | 1.349 | 1.456 | 1,717,266 | -0.02(-1.57%) |
Mar 24, 2009 | 1.624 | 1.701 | 1.479 | 1.479 | 1,284,128 | -0.18(-10.91%) |
Mar 23, 2009 | 1.549 | 1.668 | 1.549 | 1.660 | 1,632,792 | +0.30(+21.63%) |
Mar 20, 2009 | 1.468 | 1.499 | 1.338 | 1.365 | 1,573,868 | -0.08(-5.64%) |
Mar 19, 2009 | 1.357 | 1.525 | 1.345 | 1.447 | 893,024 | +0.10(+7.56%) |
Mar 18, 2009 | 1.184 | 1.346 | 1.171 | 1.345 | 901,470 | +0.16(+13.26%) |
Mar 17, 2009 | 1.131 | 1.200 | 1.079 | 1.187 | 1,129,515 | +0.08(+7.18%) |
Mar 16, 2009 | 1.106 | 1.237 | 1.078 | 1.108 | 1,128,082 | +0.02(+1.95%) |
Mar 13, 2009 | 0.9272 | 1.102 | 0.8838 | 1.087 | 0 | +0.17(+18.32%) |
Mar 12, 2009 | 0.7615 | 0.9277 | 0.7419 | 0.9184 | 1,504,019 | +0.16(+20.61%) |
Mar 11, 2009 | 0.7744 | 0.8012 | 0.7568 | 0.7615 | 1,466,111 | -0.02(-2.06%) |
Mar 10, 2009 | 0.7228 | 0.7909 | 0.7228 | 0.7775 | 2,643,491 | +0.06(+8.74%) |
Mar 09, 2009 | 0.7284 | 0.7852 | 0.7052 | 0.7150 | 1,409,725 | -0.06(-7.61%) |
Mar 06, 2009 | 0.7677 | 0.7868 | 0.7382 | 0.7739 | 0 | -0.01(-1.70%) |
Mar 05, 2009 | 0.8384 | 0.8611 | 0.7744 | 0.7873 | 435,829 | -0.07(-8.68%) |
Mar 04, 2009 | 0.9045 | 0.9489 | 0.8219 | 0.8621 | 1,250,753 | -0.08(-8.74%) |
Mar 02, 2009 | 1.072 | 1.072 | 0.9287 | 0.9447 | 881,286 | -0.13(-12.02%) |
Feb 27, 2009 | 1.130 | 1.153 | 1.073 | 1.074 | 0 | -0.07(-6.39%) |
Feb 26, 2009 | 1.240 | 1.251 | 1.140 | 1.147 | 1,423,013 | -0.09(-7.53%) |
Feb 25, 2009 | 1.344 | 1.344 | 1.187 | 1.241 | 918,864 | -0.10(-7.51%) |
Feb 24, 2009 | 1.296 | 1.360 | 1.223 | 1.341 | 730,934 | +0.12(+9.71%) |
Feb 23, 2009 | 1.314 | 1.327 | 1.210 | 1.222 | 555,421 | -0.07(-5.77%) |
Feb 20, 2009 | 1.416 | 1.421 | 1.260 | 1.297 | 0 | -0.14(-9.73%) |
Feb 19, 2009 | 1.508 | 1.530 | 1.429 | 1.437 | 512,729 | -0.06(-3.70%) |
Feb 18, 2009 | 1.583 | 1.583 | 1.477 | 1.492 | 377,738 | -0.06(-4.14%) |
Feb 17, 2009 | 1.632 | 1.656 | 1.551 | 1.557 | 999,696 | -0.13(-7.68%) |
Feb 13, 2009 | 1.704 | 1.742 | 1.679 | 1.687 | 803,340 | -0.02(-1.03%) |
Feb 12, 2009 | 1.777 | 1.777 | 1.662 | 1.704 | 492,197 | -0.08(-4.40%) |
Feb 11, 2009 | 1.799 | 1.869 | 1.773 | 1.783 | 270,989 | +0.00(+0.06%) |
Feb 10, 2009 | 1.935 | 1.977 | 1.718 | 1.782 | 495,354 | -0.18(-8.94%) |
Feb 09, 2009 | 1.930 | 2.038 | 1.930 | 1.957 | 548,331 | +0.01(+0.40%) |
Feb 06, 2009 | 1.793 | 1.977 | 1.793 | 1.949 | 514,298 | +0.16(+9.07%) |
Feb 05, 2009 | 1.719 | 1.817 | 1.719 | 1.787 | 447,451 | +0.07(+3.78%) |
Feb 04, 2009 | 1.729 | 1.871 | 1.712 | 1.722 | 563,634 | -0.00(-0.24%) |
Feb 03, 2009 | 1.717 | 1.811 | 1.716 | 1.726 | 668,659 | +0.02(+1.09%) |
Feb 02, 2009 | 1.647 | 1.712 | 1.628 | 1.707 | 849,035 | +0.06(+3.38%) |
Jan 30, 2009 | 1.684 | 1.687 | 1.604 | 1.651 | 0 | -0.01(-0.44%) |
Jan 29, 2009 | 1.655 | 1.732 | 1.646 | 1.659 | 969,827 | -0.01(-0.83%) |
Jan 28, 2009 | 1.621 | 1.702 | 1.604 | 1.673 | 559,760 | +0.09(+5.92%) |
Jan 27, 2009 | 1.535 | 1.627 | 1.518 | 1.579 | 863,698 | +0.05(+3.03%) |
Jan 26, 2009 | 1.488 | 1.560 | 1.488 | 1.533 | 1,226,134 | +0.04(+2.52%) |
Jan 23, 2009 | 1.446 | 1.537 | 1.427 | 1.495 | 909,160 | +0.00(+0.31%) |
Jan 22, 2009 | 1.554 | 1.574 | 1.464 | 1.490 | 437,766 | -0.09(-5.90%) |
Jan 21, 2009 | 1.546 | 1.595 | 1.439 | 1.584 | 1,045,371 | +0.04(+2.47%) |
Jan 20, 2009 | 1.682 | 1.682 | 1.544 | 1.546 | 1,092,479 | -0.16(-9.36%) |
Jan 16, 2009 | 1.754 | 1.776 | 1.625 | 1.705 | 0 | -0.03(-1.81%) |
Jan 15, 2009 | 1.764 | 1.788 | 1.606 | 1.737 | 577,774 | -0.02(-1.41%) |
Jan 14, 2009 | 1.894 | 1.894 | 1.748 | 1.761 | 689,424 | -0.15(-7.68%) |
Jan 13, 2009 | 1.911 | 1.972 | 1.883 | 1.908 | 389,341 | +0.00(+0.24%) |
Jan 12, 2009 | 2.058 | 2.091 | 1.897 | 1.903 | 867,223 | -0.15(-7.25%) |
Jan 09, 2009 | 2.137 | 2.137 | 2.046 | 2.052 | 1,053,739 | -0.07(-3.36%) |
Jan 08, 2009 | 2.126 | 2.136 | 2.055 | 2.123 | 2,066,162 | -0.00(-0.12%) |
Jan 07, 2009 | 2.102 | 2.153 | 2.071 | 2.126 | 2,152,398 | +0.01(+0.46%) |
Jan 06, 2009 | 2.067 | 2.148 | 2.067 | 2.116 | 1,621,092 | +0.05(+2.48%) |
Jan 05, 2009 | 2.029 | 2.074 | 1.987 | 2.065 | 1,480,872 | +0.05(+2.64%) |
Jan 02, 2009 | 1.923 | 2.018 | 1.903 | 2.012 | 0 | +0.08(+4.17%) |
Jan 01, 2009 | 1.788 | 1.960 | 1.787 | 1.931 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.788 | 1.960 | 1.787 | 1.931 | 1,248,216 | +0.16(+8.81%) |
Dec 30, 2008 | 1.748 | 1.799 | 1.734 | 1.775 | 1,357,638 | +0.04(+2.26%) |
Dec 29, 2008 | 1.782 | 1.796 | 1.704 | 1.736 | 1,334,317 | -0.04(-2.32%) |
Dec 26, 2008 | 1.702 | 1.789 | 1.698 | 1.777 | 724,562 | +0.08(+4.81%) |
Dec 24, 2008 | 1.718 | 1.737 | 1.682 | 1.695 | 413,166 | -0.00(-0.09%) |
Dec 23, 2008 | 1.714 | 1.766 | 1.676 | 1.697 | 1,226,541 | -0.01(-0.81%) |
Dec 22, 2008 | 1.854 | 1.854 | 1.632 | 1.711 | 1,293,697 | -0.13(-6.94%) |
Dec 19, 2008 | 1.965 | 1.986 | 1.797 | 1.838 | 1,782,233 | -0.03(-1.77%) |
Dec 18, 2008 | 2.002 | 2.002 | 1.846 | 1.871 | 620,912 | -0.12(-5.99%) |
Dec 17, 2008 | 1.937 | 2.065 | 1.820 | 1.991 | 1,100,925 | +0.11(+5.73%) |
Dec 16, 2008 | 1.819 | 1.883 | 1.770 | 1.883 | 1,181,331 | +0.10(+5.44%) |
Dec 15, 2008 | 1.859 | 1.897 | 1.752 | 1.786 | 654,809 | -0.05(-2.62%) |
Dec 12, 2008 | 1.807 | 1.847 | 1.739 | 1.834 | 674,083 | +0.01(+0.79%) |
Dec 11, 2008 | 2.023 | 2.023 | 1.812 | 1.819 | 818,100 | -0.17(-8.40%) |
Dec 10, 2008 | 1.944 | 2.025 | 1.936 | 1.986 | 669,880 | +0.05(+2.72%) |
Dec 09, 2008 | 1.993 | 2.094 | 1.914 | 1.933 | 924,520 | -0.11(-5.26%) |
Dec 08, 2008 | 1.859 | 2.080 | 1.859 | 2.041 | 1,274,230 | +0.20(+10.57%) |
Dec 05, 2008 | 1.827 | 1.870 | 1.748 | 1.846 | 1,255,925 | +0.04(+2.26%) |
Dec 04, 2008 | 1.845 | 1.903 | 1.758 | 1.805 | 1,312,099 | -0.05(-2.51%) |
Dec 03, 2008 | 1.800 | 1.877 | 1.667 | 1.851 | 1,138,813 | +0.10(+5.56%) |
Dec 02, 2008 | 1.626 | 1.754 | 1.615 | 1.754 | 1,144,682 | +0.16(+10.08%) |
Dec 01, 2008 | 1.884 | 1.910 | 1.593 | 1.593 | 1,010,524 | -0.29(-15.45%) |
Nov 28, 2008 | 1.781 | 1.884 | 1.781 | 1.884 | 263,667 | +0.08(+4.70%) |
Nov 26, 2008 | 1.628 | 1.817 | 1.544 | 1.800 | 795,728 | +0.11(+6.57%) |
Nov 25, 2008 | 1.678 | 1.706 | 1.596 | 1.689 | 729,094 | +0.06(+3.61%) |
Nov 24, 2008 | 1.557 | 1.648 | 1.482 | 1.630 | 1,200,120 | +0.14(+9.09%) |
Nov 21, 2008 | 1.477 | 1.534 | 1.336 | 1.494 | 1,198,357 | +0.05(+3.65%) |
Nov 20, 2008 | 1.598 | 1.619 | 1.414 | 1.441 | 733,046 | -0.19(-11.67%) |
Nov 19, 2008 | 1.781 | 1.809 | 1.630 | 1.632 | 1,072,451 | -0.15(-8.67%) |
Nov 18, 2008 | 1.800 | 1.837 | 1.704 | 1.787 | 830,982 | -0.01(-0.57%) |
Nov 17, 2008 | 1.764 | 1.873 | 1.715 | 1.797 | 934,322 | +0.01(+0.66%) |
Nov 14, 2008 | 1.970 | 1.970 | 1.781 | 1.785 | 0 | -0.26(-12.81%) |
Nov 13, 2008 | 1.852 | 2.070 | 1.712 | 2.047 | 1,311,808 | +0.12(+6.04%) |
Nov 12, 2008 | 2.138 | 2.154 | 1.867 | 1.931 | 896,918 | -0.24(-11.06%) |
Nov 11, 2008 | 2.261 | 2.280 | 2.166 | 2.171 | 710,886 | -0.11(-5.01%) |
Nov 10, 2008 | 2.361 | 2.407 | 2.209 | 2.285 | 707,710 | -0.02(-0.81%) |
Nov 07, 2008 | 2.401 | 2.405 | 2.257 | 2.304 | 528,806 | -0.05(-2.19%) |
Nov 06, 2008 | 2.592 | 2.608 | 2.356 | 2.356 | 859,262 | -0.25(-9.48%) |
Nov 05, 2008 | 2.749 | 2.774 | 2.581 | 2.602 | 894,342 | -0.18(-6.35%) |
Nov 04, 2008 | 3.020 | 3.036 | 2.618 | 2.779 | 1,323,082 | -0.42(-13.05%) |
Nov 03, 2008 | 3.150 | 3.285 | 3.092 | 3.196 | 519,760 | +0.02(+0.49%) |
Oct 31, 2008 | 3.018 | 3.277 | 2.938 | 3.181 | 1,095,830 | +0.16(+5.32%) |
Oct 30, 2008 | 3.105 | 3.105 | 2.950 | 3.020 | 966,244 | +0.06(+2.11%) |
Oct 29, 2008 | 2.920 | 3.119 | 2.904 | 2.958 | 859,243 | +0.03(+0.88%) |
Oct 28, 2008 | 2.830 | 2.954 | 2.615 | 2.932 | 1,369,473 | +0.16(+5.60%) |
Oct 27, 2008 | 3.088 | 3.096 | 2.771 | 2.776 | 530,743 | -0.37(-11.72%) |
Oct 24, 2008 | 2.865 | 3.273 | 2.814 | 3.145 | 1,381,096 | -0.07(-2.12%) |
Oct 23, 2008 | 3.348 | 3.401 | 3.053 | 3.213 | 1,267,392 | -0.14(-4.10%) |
Oct 22, 2008 | 3.355 | 3.407 | 3.304 | 3.351 | 1,203,955 | -0.09(-2.64%) |
Oct 21, 2008 | 3.408 | 3.548 | 3.356 | 3.441 | 692,485 | -0.01(-0.22%) |
Oct 20, 2008 | 3.521 | 3.521 | 3.356 | 3.449 | 1,227,509 | -0.03(-0.85%) |
Oct 17, 2008 | 3.561 | 3.756 | 3.410 | 3.479 | 845,354 | -0.24(-6.48%) |
Oct 16, 2008 | 3.367 | 3.741 | 3.254 | 3.720 | 1,220,904 | +0.36(+10.85%) |
Oct 15, 2008 | 3.714 | 3.764 | 3.356 | 3.356 | 1,020,906 | -0.77(-18.68%) |
Oct 14, 2008 | 4.253 | 4.317 | 3.844 | 4.126 | 690,044 | -0.04(-0.95%) |
Oct 13, 2008 | 4.202 | 4.202 | 3.818 | 4.166 | 1,426,131 | +0.31(+8.05%) |
Oct 10, 2008 | 3.252 | 3.856 | 3.188 | 3.856 | 1,435,661 | +0.60(+18.56%) |
Oct 09, 2008 | 3.733 | 3.758 | 3.208 | 3.252 | 662,306 | -0.48(-12.94%) |
Oct 08, 2008 | 3.614 | 3.790 | 3.246 | 3.736 | 1,666,922 | +0.05(+1.34%) |
Oct 07, 2008 | 4.149 | 4.198 | 3.677 | 3.686 | 762,140 | -0.42(-10.31%) |
Oct 06, 2008 | 3.923 | 4.130 | 3.718 | 4.110 | 619,827 | -0.07(-1.72%) |
Oct 03, 2008 | 4.421 | 4.619 | 4.182 | 4.182 | 0 | -0.19(-4.31%) |
Oct 02, 2008 | 4.627 | 4.627 | 4.358 | 4.370 | 740,716 | -0.31(-6.71%) |
Oct 01, 2008 | 4.892 | 4.919 | 4.632 | 4.685 | 550,675 | -0.20(-4.00%) |
Sep 30, 2008 | 4.669 | 4.880 | 4.475 | 4.880 | 822,342 | +0.25(+5.49%) |
Sep 29, 2008 | 4.938 | 4.950 | 4.554 | 4.626 | 580,622 | -0.41(-8.15%) |
Sep 26, 2008 | 4.947 | 5.067 | 4.794 | 5.036 | 0 | +0.02(+0.39%) |
Sep 25, 2008 | 4.940 | 5.214 | 4.907 | 5.016 | 746,818 | +0.08(+1.57%) |
Sep 24, 2008 | 5.194 | 5.215 | 4.939 | 4.939 | 530,763 | -0.26(-4.92%) |
Sep 23, 2008 | 5.113 | 5.231 | 5.021 | 5.195 | 1,388,224 | +0.12(+2.41%) |
Sep 22, 2008 | 5.242 | 5.407 | 5.072 | 5.072 | 331,559 | -0.17(-3.24%) |
Sep 19, 2008 | 5.059 | 5.380 | 5.014 | 5.242 | 0 | +0.32(+6.41%) |
Sep 18, 2008 | 4.765 | 4.953 | 4.450 | 4.926 | 1,450,828 | +0.19(+4.10%) |
Sep 17, 2008 | 4.972 | 5.052 | 4.731 | 4.732 | 1,073,807 | -0.31(-6.20%) |
Sep 16, 2008 | 5.019 | 5.136 | 4.815 | 5.045 | 1,065,419 | -0.01(-0.11%) |
Sep 15, 2008 | 5.057 | 5.163 | 5.013 | 5.051 | 645,512 | -0.19(-3.68%) |
Sep 12, 2008 | 5.268 | 5.386 | 5.173 | 5.244 | 1,036,306 | -0.03(-0.48%) |
Sep 11, 2008 | 5.342 | 5.344 | 5.102 | 5.269 | 1,369,919 | -0.14(-2.55%) |
Sep 10, 2008 | 5.458 | 5.563 | 5.281 | 5.407 | 998,437 | -0.03(-0.59%) |
Sep 09, 2008 | 5.647 | 5.913 | 5.439 | 5.439 | 786,759 | -0.21(-3.69%) |
Sep 08, 2008 | 5.524 | 5.740 | 5.460 | 5.647 | 1,032,606 | +0.17(+3.09%) |
Sep 05, 2008 | 5.576 | 5.578 | 5.248 | 5.478 | 0 | -0.19(-3.28%) |
Sep 04, 2008 | 6.092 | 6.092 | 5.645 | 5.664 | 768,028 | -0.47(-7.68%) |
Sep 03, 2008 | 6.176 | 6.187 | 5.983 | 6.135 | 465,427 | -0.05(-0.88%) |
Sep 02, 2008 | 6.324 | 6.402 | 5.961 | 6.190 | 952,781 | +0.12(+2.01%) |
Aug 29, 2008 | 6.234 | 6.234 | 6.024 | 6.068 | 0 | -0.17(-2.67%) |
Aug 28, 2008 | 6.097 | 6.266 | 5.931 | 6.234 | 902,419 | +0.16(+2.64%) |
Aug 27, 2008 | 5.884 | 6.089 | 5.846 | 6.074 | 1,108,615 | +0.18(+3.04%) |
Aug 26, 2008 | 5.802 | 5.980 | 5.671 | 5.895 | 830,982 | +0.12(+2.00%) |
Aug 25, 2008 | 5.937 | 5.988 | 5.767 | 5.779 | 754,876 | -0.23(-3.83%) |
Aug 22, 2008 | 5.917 | 6.046 | 5.761 | 6.009 | 0 | +0.12(+1.97%) |
Aug 21, 2008 | 5.813 | 5.963 | 5.762 | 5.893 | 484,100 | +0.03(+0.55%) |
Aug 20, 2008 | 5.847 | 5.941 | 5.752 | 5.861 | 306,049 | +0.03(+0.56%) |
Aug 19, 2008 | 6.032 | 6.032 | 5.782 | 5.829 | 305,603 | -0.20(-3.37%) |
Aug 18, 2008 | 6.092 | 6.092 | 5.858 | 6.032 | 288,248 | -0.01(-0.11%) |
Aug 15, 2008 | 6.078 | 6.479 | 5.818 | 6.039 | 0 | +0.10(+1.71%) |
Aug 14, 2008 | 5.594 | 5.988 | 5.594 | 5.937 | 364,392 | +0.34(+6.03%) |
Aug 13, 2008 | 5.659 | 5.709 | 5.506 | 5.599 | 602,355 | -0.01(-0.27%) |
Aug 12, 2008 | 5.781 | 5.806 | 5.528 | 5.614 | 537,329 | -0.17(-2.88%) |
Aug 11, 2008 | 5.163 | 5.809 | 5.163 | 5.781 | 641,851 | +0.40(+7.52%) |
Aug 08, 2008 | 5.158 | 5.410 | 4.855 | 5.377 | 1,708,045 | -0.02(-0.39%) |
Aug 07, 2008 | 5.472 | 5.521 | 5.340 | 5.398 | 437,728 | -0.12(-2.10%) |
Aug 06, 2008 | 5.418 | 5.569 | 5.350 | 5.514 | 531,383 | +0.10(+1.76%) |
Aug 05, 2008 | 5.229 | 5.429 | 5.197 | 5.418 | 504,032 | +0.23(+4.52%) |
Aug 04, 2008 | 5.150 | 5.308 | 4.990 | 5.184 | 515,247 | +0.03(+0.66%) |
Aug 01, 2008 | 5.256 | 5.320 | 5.101 | 5.150 | 562,181 | -0.06(-1.24%) |
Jul 31, 2008 | 5.336 | 5.426 | 5.199 | 5.214 | 385,912 | -0.12(-2.27%) |
Jul 30, 2008 | 5.263 | 5.419 | 5.190 | 5.336 | 648,785 | +0.10(+1.96%) |
Jul 29, 2008 | 5.233 | 5.259 | 5.150 | 5.233 | 668,097 | +0.06(+1.19%) |
Jul 28, 2008 | 5.088 | 5.195 | 4.976 | 5.171 | 878,303 | +0.03(+0.49%) |
Jul 25, 2008 | 4.930 | 5.149 | 4.865 | 5.146 | 557,377 | +0.29(+5.91%) |
Jul 24, 2008 | 5.050 | 5.102 | 4.804 | 4.859 | 589,803 | -0.19(-3.78%) |
Jul 23, 2008 | 4.866 | 5.174 | 4.866 | 5.050 | 738,314 | +0.27(+5.71%) |
Jul 22, 2008 | 4.376 | 4.838 | 4.352 | 4.777 | 975,096 | +0.42(+9.57%) |
Jul 21, 2008 | 4.302 | 4.361 | 4.240 | 4.360 | 365,109 | +0.10(+2.29%) |
Jul 18, 2008 | 4.202 | 4.279 | 4.133 | 4.263 | 925,721 | +0.06(+1.45%) |
Jul 17, 2008 | 4.388 | 4.396 | 4.130 | 4.202 | 1,408,369 | -0.24(-5.48%) |
Jul 16, 2008 | 4.251 | 4.445 | 4.251 | 4.445 | 397,089 | +0.21(+5.00%) |
Jul 15, 2008 | 4.207 | 4.275 | 4.079 | 4.234 | 689,579 | +0.00(+0.06%) |
Jul 14, 2008 | 4.143 | 4.240 | 4.143 | 4.231 | 760,009 | +0.11(+2.63%) |
Jul 11, 2008 | 3.957 | 4.233 | 3.870 | 4.123 | 478,444 | +0.16(+4.13%) |
Jul 10, 2008 | 4.082 | 4.082 | 3.794 | 3.959 | 707,632 | -0.01(-0.21%) |
Jul 09, 2008 | 4.083 | 4.227 | 3.949 | 3.967 | 456,497 | -0.10(-2.50%) |
Jul 08, 2008 | 3.933 | 4.071 | 3.908 | 4.069 | 981,314 | +0.13(+3.41%) |
Jul 07, 2008 | 3.883 | 4.022 | 3.818 | 3.935 | 996,345 | +0.07(+1.75%) |
Jul 04, 2008 | 3.849 | 3.924 | 3.636 | 3.867 | 557,087 | +0.00(+0.00%) |
Jul 03, 2008 | 3.849 | 3.924 | 3.636 | 3.867 | 557,087 | +0.08(+2.17%) |
Jul 02, 2008 | 3.872 | 3.894 | 3.695 | 3.785 | 1,293,930 | -0.11(-2.71%) |
Jul 01, 2008 | 3.838 | 3.923 | 3.777 | 3.891 | 573,087 | +0.05(+1.36%) |
Jun 30, 2008 | 3.911 | 3.911 | 3.833 | 3.838 | 708,872 | -0.06(-1.47%) |
Jun 27, 2008 | 4.040 | 4.100 | 3.873 | 3.896 | 1,267,160 | -0.13(-3.26%) |
Jun 26, 2008 | 4.081 | 4.244 | 3.948 | 4.027 | 691,458 | -0.10(-2.38%) |
Jun 25, 2008 | 4.155 | 4.159 | 3.972 | 4.125 | 645,376 | -0.01(-0.27%) |
Jun 24, 2008 | 4.152 | 4.179 | 4.105 | 4.136 | 740,949 | -0.02(-0.39%) |
Jun 23, 2008 | 4.233 | 4.233 | 4.118 | 4.152 | 563,615 | -0.06(-1.36%) |
Jun 20, 2008 | 4.255 | 4.270 | 4.047 | 4.210 | 800,396 | -0.08(-1.85%) |
Jun 19, 2008 | 4.297 | 4.354 | 4.160 | 4.289 | 571,479 | -0.01(-0.25%) |
Jun 18, 2008 | 4.427 | 4.427 | 4.287 | 4.300 | 516,622 | -0.15(-3.35%) |
Jun 17, 2008 | 4.429 | 4.515 | 4.390 | 4.449 | 522,821 | +0.03(+0.62%) |
Jun 16, 2008 | 4.373 | 4.492 | 4.373 | 4.422 | 625,464 | +0.05(+1.11%) |
Jun 13, 2008 | 4.298 | 4.420 | 4.271 | 4.373 | 770,198 | +0.12(+2.77%) |
Jun 12, 2008 | 4.146 | 4.277 | 4.146 | 4.255 | 749,007 | +0.12(+2.83%) |
Jun 11, 2008 | 4.265 | 4.265 | 4.120 | 4.138 | 420,159 | -0.13(-3.04%) |
Jun 10, 2008 | 4.155 | 4.305 | 4.111 | 4.268 | 461,011 | +0.07(+1.76%) |
Jun 09, 2008 | 4.228 | 4.260 | 4.115 | 4.194 | 528,806 | -0.03(-0.82%) |
Jun 06, 2008 | 4.502 | 4.502 | 4.210 | 4.229 | 491,364 | -0.30(-6.60%) |
Jun 05, 2008 | 4.491 | 4.620 | 4.479 | 4.528 | 843,417 | +0.04(+0.93%) |
Jun 04, 2008 | 4.491 | 4.551 | 4.294 | 4.486 | 487,741 | -0.00(-0.01%) |
Jun 03, 2008 | 4.510 | 4.559 | 4.295 | 4.486 | 564,447 | -0.01(-0.21%) |
Jun 02, 2008 | 4.504 | 4.536 | 4.449 | 4.496 | 1,087,908 | +0.01(+0.25%) |
May 30, 2008 | 4.455 | 4.576 | 4.425 | 4.484 | 843,165 | +0.05(+1.05%) |
May 29, 2008 | 4.413 | 4.514 | 4.406 | 4.438 | 1,022,204 | -0.01(-0.28%) |
May 28, 2008 | 4.362 | 4.457 | 4.327 | 4.450 | 601,038 | +0.11(+2.61%) |
May 27, 2008 | 4.231 | 4.353 | 4.188 | 4.337 | 1,937,176 | +0.11(+2.65%) |
May 26, 2008 | 4.143 | 4.254 | 4.143 | 4.225 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.143 | 4.254 | 4.143 | 4.225 | 1,739,444 | +0.07(+1.69%) |
May 22, 2008 | 4.182 | 4.258 | 4.130 | 4.155 | 2,249,540 | -0.05(-1.13%) |
May 21, 2008 | 4.291 | 4.315 | 4.168 | 4.202 | 1,050,640 | -0.06(-1.42%) |
May 20, 2008 | 4.322 | 4.345 | 4.190 | 4.263 | 518,327 | -0.06(-1.43%) |
May 19, 2008 | 4.330 | 4.407 | 4.295 | 4.325 | 773,530 | -0.02(-0.51%) |
May 16, 2008 | 4.389 | 4.389 | 4.194 | 4.347 | 661,763 | +0.00(+0.01%) |
May 15, 2008 | 4.337 | 4.362 | 4.292 | 4.346 | 561,116 | -0.01(-0.18%) |
May 14, 2008 | 4.337 | 4.392 | 4.291 | 4.354 | 815,447 | +0.00(+0.09%) |
May 13, 2008 | 4.202 | 4.350 | 4.161 | 4.350 | 502,850 | +0.14(+3.22%) |
May 12, 2008 | 4.225 | 4.227 | 4.133 | 4.214 | 1,009,730 | +0.01(+0.16%) |
May 09, 2008 | 4.328 | 4.328 | 4.182 | 4.207 | 191,261 | -0.13(-3.08%) |
May 08, 2008 | 4.341 | 4.379 | 4.198 | 4.341 | 1,017,594 | +0.04(+0.82%) |
May 07, 2008 | 4.395 | 4.432 | 4.246 | 4.306 | 633,095 | -0.10(-2.30%) |
May 06, 2008 | 4.551 | 4.551 | 4.335 | 4.407 | 882,894 | -0.17(-3.79%) |
May 05, 2008 | 4.730 | 4.730 | 4.432 | 4.581 | 908,056 | -0.17(-3.55%) |
May 02, 2008 | 4.841 | 4.935 | 4.703 | 4.750 | 706,160 | -0.05(-0.98%) |