Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.059 | 5.201 | 5.059 | 5.174 | 4,730,416 | +0.12(+2.27%) |
Apr 29, 2009 | 5.269 | 5.341 | 5.003 | 5.059 | 11,983,694 | -0.20(-3.89%) |
Apr 28, 2009 | 5.269 | 5.311 | 5.230 | 5.264 | 5,848,366 | -0.02(-0.42%) |
Apr 27, 2009 | 5.375 | 5.466 | 5.286 | 5.286 | 3,718,028 | -0.12(-2.13%) |
Apr 24, 2009 | 5.444 | 5.475 | 5.378 | 5.401 | 3,838,483 | +0.03(+0.50%) |
Apr 23, 2009 | 5.425 | 5.461 | 5.302 | 5.375 | 1,471,746 | -0.05(-0.96%) |
Apr 22, 2009 | 5.356 | 5.485 | 5.300 | 5.427 | 3,872,789 | +0.03(+0.55%) |
Apr 21, 2009 | 5.508 | 5.534 | 5.189 | 5.397 | 5,165,995 | -0.14(-2.53%) |
Apr 20, 2009 | 5.754 | 5.824 | 5.491 | 5.537 | 2,124,596 | -0.13(-2.28%) |
Apr 17, 2009 | 5.647 | 5.720 | 5.647 | 5.666 | 2,805,933 | +0.00(+0.06%) |
Apr 16, 2009 | 5.792 | 5.810 | 5.644 | 5.663 | 4,633,385 | -0.06(-1.13%) |
Apr 15, 2009 | 5.729 | 5.783 | 5.574 | 5.728 | 6,268,338 | +0.08(+1.37%) |
Apr 14, 2009 | 5.479 | 5.781 | 5.479 | 5.650 | 5,953,620 | +0.12(+2.11%) |
Apr 13, 2009 | 5.527 | 5.598 | 5.452 | 5.534 | 1,886,141 | +0.02(+0.34%) |
Apr 09, 2009 | 5.445 | 5.581 | 5.439 | 5.515 | 5,681,182 | +0.16(+3.03%) |
Apr 08, 2009 | 5.255 | 5.422 | 5.231 | 5.352 | 2,052,221 | +0.13(+2.57%) |
Apr 07, 2009 | 5.255 | 5.304 | 5.179 | 5.218 | 1,152,631 | -0.08(-1.58%) |
Apr 06, 2009 | 5.241 | 5.311 | 5.233 | 5.302 | 1,606,084 | +0.01(+0.18%) |
Apr 03, 2009 | 5.316 | 5.316 | 5.166 | 5.293 | 5,126,106 | +0.03(+0.48%) |
Apr 02, 2009 | 5.256 | 5.373 | 5.207 | 5.267 | 4,597,423 | +0.07(+1.33%) |
Apr 01, 2009 | 5.387 | 5.392 | 5.185 | 5.198 | 8,227,311 | -0.23(-4.24%) |
Mar 31, 2009 | 5.395 | 5.444 | 5.274 | 5.428 | 3,018,190 | +0.05(+0.91%) |
Mar 30, 2009 | 5.363 | 5.401 | 5.283 | 5.379 | 2,720,958 | -0.07(-1.27%) |
Mar 26, 2009 | 5.508 | 5.538 | 5.330 | 5.449 | 4,769,810 | -0.05(-0.95%) |
Mar 25, 2009 | 5.479 | 5.531 | 5.408 | 5.501 | 1,932,255 | +0.07(+1.34%) |
Mar 24, 2009 | 5.335 | 5.479 | 5.334 | 5.428 | 1,853,504 | +0.04(+0.76%) |
Mar 23, 2009 | 5.324 | 5.398 | 5.163 | 5.387 | 2,686,823 | +0.19(+3.58%) |
Mar 20, 2009 | 5.228 | 5.228 | 5.132 | 5.201 | 1,941,981 | +0.00(+0.00%) |
Mar 19, 2009 | 5.184 | 5.220 | 5.110 | 5.201 | 3,284,035 | +0.08(+1.51%) |
Mar 18, 2009 | 4.899 | 5.146 | 4.837 | 5.124 | 4,140,811 | +0.19(+3.80%) |
Mar 17, 2009 | 4.914 | 4.936 | 4.820 | 4.936 | 2,541,598 | -0.00(-0.03%) |
Mar 16, 2009 | 5.014 | 5.055 | 4.935 | 4.938 | 1,180,814 | -0.07(-1.38%) |
Mar 13, 2009 | 5.014 | 5.055 | 4.974 | 5.007 | 1,623,075 | +0.02(+0.44%) |
Mar 12, 2009 | 4.889 | 5.001 | 4.779 | 4.985 | 3,217,421 | +0.12(+2.36%) |
Mar 11, 2009 | 4.676 | 4.899 | 4.616 | 4.870 | 6,894,178 | +0.20(+4.32%) |
Mar 10, 2009 | 4.681 | 4.755 | 4.560 | 4.668 | 4,413,197 | +0.03(+0.65%) |
Mar 09, 2009 | 4.650 | 4.763 | 4.571 | 4.638 | 2,744,966 | -0.09(-1.90%) |
Mar 06, 2009 | 4.828 | 4.924 | 4.668 | 4.728 | 2,936,577 | -0.11(-2.28%) |
Mar 05, 2009 | 4.785 | 4.897 | 4.736 | 4.839 | 1,975,557 | +0.01(+0.16%) |
Mar 04, 2009 | 4.839 | 4.894 | 4.813 | 4.831 | 3,297,765 | +0.01(+0.26%) |
Mar 02, 2009 | 4.919 | 4.919 | 4.779 | 4.818 | 4,478,929 | -0.16(-3.29%) |
Feb 27, 2009 | 4.981 | 5.010 | 4.903 | 4.982 | 2,093,976 | -0.05(-1.06%) |
Feb 26, 2009 | 5.036 | 5.132 | 4.990 | 5.036 | 3,184,936 | +0.01(+0.16%) |
Feb 25, 2009 | 5.062 | 5.075 | 4.911 | 5.028 | 2,626,364 | -0.03(-0.68%) |
Feb 24, 2009 | 5.028 | 5.089 | 4.954 | 5.062 | 3,100,608 | +0.03(+0.56%) |
Feb 23, 2009 | 5.247 | 5.253 | 5.018 | 5.034 | 2,100,378 | -0.17(-3.21%) |
Feb 20, 2009 | 5.305 | 5.305 | 5.137 | 5.201 | 2,860,847 | -0.12(-2.25%) |
Feb 19, 2009 | 5.499 | 5.532 | 5.296 | 5.321 | 3,052,782 | -0.15(-2.74%) |
Feb 18, 2009 | 5.488 | 5.534 | 5.450 | 5.471 | 1,901,083 | -0.01(-0.26%) |
Feb 17, 2009 | 5.490 | 5.560 | 5.453 | 5.485 | 1,790,627 | -0.12(-2.11%) |
Feb 13, 2009 | 5.561 | 5.642 | 5.561 | 5.603 | 2,353,730 | +0.01(+0.14%) |
Feb 12, 2009 | 5.535 | 5.608 | 5.464 | 5.595 | 2,759,508 | +0.01(+0.23%) |
Feb 11, 2009 | 5.649 | 5.652 | 5.531 | 5.583 | 1,675,267 | -0.03(-0.48%) |
Feb 10, 2009 | 5.737 | 5.737 | 5.592 | 5.609 | 3,706,709 | -0.09(-1.60%) |
Feb 09, 2009 | 5.639 | 5.732 | 5.639 | 5.701 | 4,627,466 | +0.06(+1.09%) |
Feb 06, 2009 | 5.548 | 5.653 | 5.515 | 5.639 | 2,615,565 | +0.09(+1.65%) |
Feb 05, 2009 | 5.573 | 5.642 | 5.505 | 5.548 | 5,758,005 | -0.08(-1.46%) |
Feb 04, 2009 | 5.507 | 5.661 | 5.471 | 5.630 | 6,834,994 | +0.13(+2.44%) |
Feb 03, 2009 | 5.516 | 5.516 | 5.463 | 5.496 | 2,872,654 | +0.02(+0.37%) |
Feb 02, 2009 | 5.400 | 5.532 | 5.379 | 5.475 | 3,607,509 | -0.05(-0.83%) |
Jan 30, 2009 | 5.305 | 5.546 | 5.305 | 5.521 | 5,694,411 | +0.04(+0.81%) |
Jan 29, 2009 | 5.384 | 5.633 | 5.311 | 5.477 | 12,249,551 | +0.29(+5.62%) |
Jan 28, 2009 | 5.078 | 5.286 | 5.058 | 5.185 | 5,310,966 | +0.20(+3.92%) |
Jan 27, 2009 | 5.154 | 5.185 | 4.971 | 4.990 | 2,534,397 | -0.12(-2.31%) |
Jan 26, 2009 | 5.044 | 5.230 | 5.039 | 5.108 | 2,805,920 | +0.09(+1.73%) |
Jan 23, 2009 | 4.796 | 5.033 | 4.768 | 5.021 | 2,665,562 | +0.13(+2.64%) |
Jan 22, 2009 | 4.865 | 4.921 | 4.807 | 4.892 | 3,502,072 | -0.04(-0.89%) |
Jan 21, 2009 | 4.728 | 4.969 | 4.694 | 4.936 | 3,688,773 | +0.25(+5.42%) |
Jan 20, 2009 | 5.033 | 5.033 | 4.667 | 4.683 | 4,713,602 | -0.25(-4.99%) |
Jan 16, 2009 | 4.902 | 4.977 | 4.880 | 4.928 | 3,281,357 | +0.07(+1.46%) |
Jan 15, 2009 | 4.780 | 4.889 | 4.760 | 4.858 | 2,905,844 | +0.03(+0.65%) |
Jan 14, 2009 | 4.894 | 4.894 | 4.782 | 4.826 | 2,251,560 | -0.10(-2.05%) |
Jan 13, 2009 | 4.865 | 4.950 | 4.782 | 4.927 | 2,381,812 | +0.08(+1.66%) |
Jan 12, 2009 | 4.787 | 4.859 | 4.768 | 4.847 | 2,466,927 | +0.09(+1.85%) |
Jan 09, 2009 | 4.850 | 4.854 | 4.730 | 4.758 | 3,902,730 | -0.12(-2.49%) |
Jan 08, 2009 | 4.858 | 4.932 | 4.796 | 4.880 | 2,783,187 | -0.03(-0.64%) |
Jan 07, 2009 | 4.899 | 4.988 | 4.894 | 4.911 | 2,037,857 | -0.08(-1.52%) |
Jan 06, 2009 | 4.963 | 5.023 | 4.878 | 4.987 | 2,337,862 | +0.02(+0.41%) |
Jan 05, 2009 | 4.835 | 4.966 | 4.821 | 4.966 | 2,174,852 | +0.12(+2.50%) |
Jan 02, 2009 | 4.752 | 4.878 | 4.720 | 4.845 | 2,357,930 | +0.10(+2.02%) |
Dec 31, 2008 | 4.818 | 4.825 | 4.716 | 4.749 | 3,912,806 | -0.07(-1.54%) |
Dec 30, 2008 | 4.754 | 4.848 | 4.679 | 4.823 | 3,103,844 | +0.12(+2.58%) |
Dec 29, 2008 | 4.750 | 4.750 | 4.634 | 4.702 | 3,863,393 | -0.07(-1.45%) |
Dec 26, 2008 | 4.780 | 4.832 | 4.733 | 4.771 | 819,969 | -0.01(-0.17%) |
Dec 24, 2008 | 4.758 | 5.212 | 4.744 | 4.779 | 929,543 | +0.02(+0.40%) |
Dec 23, 2008 | 4.815 | 4.870 | 4.708 | 4.760 | 3,343,993 | +0.14(+2.93%) |
Dec 22, 2008 | 4.686 | 4.706 | 4.549 | 4.624 | 2,260,424 | -0.04(-0.95%) |
Dec 19, 2008 | 4.575 | 4.709 | 4.468 | 4.668 | 2,254,568 | +0.11(+2.31%) |
Dec 18, 2008 | 4.520 | 4.605 | 4.501 | 4.563 | 1,987,568 | +0.02(+0.49%) |
Dec 17, 2008 | 4.383 | 4.627 | 4.355 | 4.541 | 2,256,408 | +0.09(+2.13%) |
Dec 16, 2008 | 4.361 | 4.470 | 4.300 | 4.446 | 2,034,798 | +0.12(+2.81%) |
Dec 15, 2008 | 4.276 | 4.363 | 4.237 | 4.325 | 2,375,359 | +0.05(+1.14%) |
Dec 12, 2008 | 4.172 | 4.311 | 4.172 | 4.276 | 1,738,099 | +0.04(+0.97%) |
Dec 11, 2008 | 4.308 | 4.358 | 4.192 | 4.235 | 3,928,160 | -0.08(-1.79%) |
Dec 10, 2008 | 4.378 | 4.416 | 4.263 | 4.312 | 1,520,734 | -0.05(-1.23%) |
Dec 09, 2008 | 4.289 | 4.446 | 4.181 | 4.366 | 3,423,860 | +0.09(+1.99%) |
Dec 08, 2008 | 4.319 | 4.344 | 4.233 | 4.281 | 2,300,574 | +0.02(+0.52%) |
Dec 05, 2008 | 4.090 | 4.259 | 4.021 | 4.259 | 3,543,770 | +0.09(+2.12%) |
Dec 04, 2008 | 4.202 | 4.295 | 4.104 | 4.170 | 2,772,693 | -0.05(-1.19%) |
Dec 03, 2008 | 4.145 | 4.255 | 4.106 | 4.221 | 2,978,104 | -0.01(-0.34%) |
Dec 02, 2008 | 4.207 | 4.317 | 4.019 | 4.235 | 2,991,066 | +0.12(+2.87%) |
Dec 01, 2008 | 4.216 | 4.394 | 4.104 | 4.117 | 4,273,397 | -0.08(-1.84%) |
Nov 28, 2008 | 4.237 | 4.303 | 4.140 | 4.194 | 757,004 | -0.02(-0.52%) |
Nov 26, 2008 | 3.997 | 4.255 | 3.997 | 4.216 | 2,400,808 | +0.13(+3.12%) |
Nov 25, 2008 | 4.270 | 4.270 | 4.040 | 4.088 | 3,500,175 | -0.08(-1.93%) |
Nov 24, 2008 | 4.093 | 4.210 | 3.953 | 4.169 | 4,823,677 | +0.08(+2.04%) |
Nov 21, 2008 | 3.945 | 4.150 | 3.846 | 4.085 | 8,416,613 | +0.10(+2.53%) |
Nov 20, 2008 | 4.175 | 4.175 | 3.884 | 3.984 | 9,928,801 | -0.20(-4.71%) |
Nov 19, 2008 | 4.331 | 4.377 | 4.151 | 4.181 | 6,881,653 | -0.19(-4.40%) |
Nov 18, 2008 | 4.413 | 4.481 | 4.336 | 4.374 | 9,539,005 | -0.20(-4.28%) |
Nov 17, 2008 | 4.476 | 4.620 | 4.476 | 4.569 | 2,785,959 | +0.04(+0.83%) |
Nov 14, 2008 | 4.609 | 4.728 | 4.468 | 4.531 | 3,376,192 | -0.18(-3.88%) |
Nov 13, 2008 | 4.341 | 4.717 | 4.282 | 4.714 | 7,970,507 | +0.34(+7.78%) |
Nov 12, 2008 | 4.498 | 4.555 | 4.342 | 4.374 | 7,133,292 | -0.21(-4.61%) |
Nov 11, 2008 | 4.590 | 4.665 | 4.479 | 4.585 | 3,243,467 | +0.02(+0.41%) |
Nov 10, 2008 | 4.492 | 4.602 | 4.326 | 4.566 | 2,176,768 | +0.16(+3.61%) |
Nov 07, 2008 | 4.424 | 4.489 | 4.364 | 4.407 | 1,391,041 | -0.03(-0.57%) |
Nov 06, 2008 | 4.445 | 4.607 | 4.289 | 4.432 | 2,826,940 | -0.12(-2.70%) |
Nov 05, 2008 | 4.635 | 4.960 | 4.476 | 4.555 | 4,081,633 | -0.08(-1.80%) |
Nov 04, 2008 | 4.369 | 4.835 | 4.300 | 4.638 | 6,687,758 | +0.49(+11.90%) |
Nov 03, 2008 | 4.123 | 4.180 | 3.822 | 4.145 | 3,049,228 | +0.06(+1.35%) |
Oct 31, 2008 | 3.923 | 4.330 | 3.923 | 4.090 | 4,218,946 | +0.08(+1.92%) |
Oct 30, 2008 | 3.942 | 4.035 | 3.824 | 4.013 | 1,524,928 | +0.11(+2.83%) |
Oct 29, 2008 | 3.699 | 4.051 | 3.699 | 3.902 | 2,738,647 | +0.18(+4.78%) |
Oct 28, 2008 | 3.688 | 3.735 | 3.538 | 3.724 | 1,718,208 | +0.12(+3.23%) |
Oct 27, 2008 | 3.644 | 3.820 | 3.579 | 3.608 | 1,890,309 | -0.06(-1.76%) |
Oct 24, 2008 | 3.609 | 3.776 | 3.469 | 3.672 | 3,185,038 | -0.15(-3.92%) |
Oct 23, 2008 | 4.019 | 4.019 | 3.712 | 3.822 | 3,389,821 | -0.18(-4.45%) |
Oct 22, 2008 | 4.216 | 4.220 | 3.945 | 4.000 | 1,529,852 | -0.25(-5.97%) |
Oct 21, 2008 | 4.274 | 4.287 | 4.137 | 4.254 | 2,632,981 | -0.03(-0.70%) |
Oct 20, 2008 | 4.367 | 4.367 | 4.235 | 4.284 | 3,227,675 | +0.15(+3.62%) |
Oct 17, 2008 | 3.995 | 4.255 | 3.995 | 4.134 | 4,030,323 | +0.07(+1.75%) |
Oct 16, 2008 | 3.984 | 4.147 | 3.787 | 4.063 | 3,221,019 | +0.03(+0.86%) |
Oct 15, 2008 | 4.408 | 4.408 | 4.003 | 4.029 | 4,099,443 | -0.24(-5.58%) |
Oct 14, 2008 | 4.627 | 4.631 | 4.238 | 4.267 | 3,753,476 | -0.18(-4.14%) |
Oct 13, 2008 | 4.137 | 4.476 | 4.137 | 4.451 | 2,434,917 | +0.43(+10.70%) |
Oct 10, 2008 | 3.888 | 4.162 | 3.802 | 4.021 | 10,000,814 | +0.02(+0.47%) |
Oct 09, 2008 | 4.423 | 4.523 | 3.995 | 4.002 | 5,072,201 | -0.38(-8.70%) |
Oct 08, 2008 | 4.333 | 4.582 | 4.271 | 4.383 | 4,924,457 | -0.10(-2.25%) |
Oct 07, 2008 | 4.500 | 4.659 | 4.281 | 4.484 | 9,208,253 | -0.14(-2.93%) |
Oct 06, 2008 | 4.958 | 4.958 | 4.445 | 4.620 | 8,703,180 | -0.39(-7.77%) |
Oct 03, 2008 | 5.256 | 5.494 | 4.902 | 5.009 | 7,913,785 | -0.33(-6.23%) |
Oct 02, 2008 | 5.746 | 5.746 | 5.296 | 5.341 | 4,810,848 | -0.29(-5.20%) |
Oct 01, 2008 | 5.557 | 5.717 | 5.345 | 5.635 | 13,590,958 | +0.18(+3.38%) |
Sep 30, 2008 | 5.367 | 5.537 | 5.162 | 5.450 | 5,346,567 | +0.08(+1.56%) |
Sep 29, 2008 | 5.485 | 5.548 | 5.201 | 5.367 | 7,526,686 | -0.23(-4.03%) |
Sep 26, 2008 | 5.483 | 5.655 | 5.444 | 5.592 | 11,006,241 | +0.07(+1.26%) |
Sep 25, 2008 | 5.570 | 5.642 | 5.439 | 5.523 | 8,124,285 | -0.05(-0.88%) |
Sep 24, 2008 | 6.024 | 6.066 | 5.529 | 5.572 | 26,845,168 | -0.45(-7.48%) |
Sep 23, 2008 | 5.699 | 6.112 | 5.647 | 6.022 | 35,245,488 | +0.24(+4.11%) |
Sep 22, 2008 | 5.932 | 5.973 | 5.720 | 5.784 | 41,693,864 | +0.22(+3.97%) |
Sep 19, 2008 | 5.474 | 6.161 | 5.245 | 5.564 | 18,783,772 | +0.23(+4.35%) |
Sep 18, 2008 | 4.631 | 5.417 | 4.631 | 5.332 | 12,898,035 | +0.79(+17.30%) |
Sep 17, 2008 | 4.754 | 4.847 | 4.523 | 4.545 | 4,843,415 | -0.25(-5.16%) |
Sep 16, 2008 | 4.843 | 5.033 | 4.744 | 4.793 | 8,773,296 | -0.05(-1.07%) |
Sep 15, 2008 | 4.966 | 5.025 | 4.791 | 4.845 | 3,230,035 | -0.22(-4.39%) |
Sep 12, 2008 | 5.072 | 5.122 | 5.021 | 5.067 | 3,149,609 | -0.01(-0.12%) |
Sep 11, 2008 | 4.927 | 5.083 | 4.856 | 5.073 | 5,123,898 | +0.09(+1.80%) |
Sep 10, 2008 | 4.927 | 5.059 | 4.911 | 4.984 | 4,922,116 | +0.06(+1.22%) |
Sep 09, 2008 | 5.211 | 5.258 | 4.881 | 4.924 | 11,681,899 | -0.31(-5.90%) |
Sep 08, 2008 | 5.296 | 5.461 | 5.189 | 5.233 | 3,241,969 | +0.01(+0.18%) |
Sep 05, 2008 | 5.181 | 5.335 | 5.181 | 5.223 | 3,994,900 | -0.04(-0.72%) |
Sep 04, 2008 | 5.458 | 5.534 | 5.118 | 5.261 | 6,084,937 | -0.25(-4.52%) |
Sep 03, 2008 | 5.466 | 5.559 | 5.415 | 5.510 | 4,201,619 | +0.06(+1.04%) |
Sep 02, 2008 | 5.592 | 5.647 | 5.433 | 5.453 | 2,481,881 | -0.07(-1.34%) |
Aug 29, 2008 | 5.609 | 5.750 | 5.455 | 5.527 | 2,449,732 | -0.12(-2.18%) |
Aug 28, 2008 | 5.447 | 5.706 | 5.406 | 5.650 | 5,910,399 | +0.24(+4.40%) |
Aug 27, 2008 | 5.425 | 5.472 | 5.387 | 5.412 | 3,078,446 | -0.00(-0.06%) |
Aug 26, 2008 | 5.449 | 5.504 | 5.357 | 5.415 | 2,753,512 | -0.05(-0.89%) |
Aug 25, 2008 | 5.510 | 5.513 | 5.343 | 5.464 | 3,145,047 | -0.08(-1.48%) |
Aug 22, 2008 | 5.479 | 5.583 | 5.412 | 5.546 | 4,472,952 | +0.07(+1.27%) |
Aug 21, 2008 | 5.453 | 5.512 | 5.360 | 5.477 | 5,300,123 | +0.04(+0.72%) |
Aug 20, 2008 | 5.616 | 5.646 | 5.252 | 5.438 | 14,147,634 | +0.08(+1.47%) |
Aug 19, 2008 | 5.482 | 5.518 | 5.359 | 5.359 | 4,423,279 | -0.10(-1.90%) |
Aug 18, 2008 | 5.556 | 5.608 | 5.404 | 5.463 | 4,818,804 | -0.10(-1.81%) |
Aug 15, 2008 | 5.513 | 5.750 | 5.449 | 5.564 | 4,823,138 | +0.08(+1.47%) |
Aug 14, 2008 | 5.419 | 5.761 | 5.408 | 5.483 | 8,198,144 | +0.12(+2.17%) |
Aug 13, 2008 | 5.482 | 5.516 | 5.300 | 5.367 | 2,735,722 | -0.11(-1.99%) |
Aug 12, 2008 | 5.474 | 5.660 | 5.392 | 5.475 | 7,607,226 | +0.03(+0.46%) |
Aug 11, 2008 | 5.037 | 5.496 | 5.031 | 5.450 | 6,655,602 | +0.41(+8.20%) |
Aug 08, 2008 | 4.839 | 5.040 | 4.769 | 5.037 | 5,976,892 | +0.17(+3.56%) |
Aug 07, 2008 | 4.796 | 4.884 | 4.754 | 4.864 | 6,439,659 | +0.07(+1.51%) |
Aug 06, 2008 | 4.676 | 4.807 | 4.668 | 4.791 | 3,222,117 | +0.06(+1.33%) |
Aug 05, 2008 | 4.782 | 4.848 | 4.678 | 4.728 | 2,946,957 | -0.07(-1.54%) |
Aug 04, 2008 | 4.826 | 4.880 | 4.735 | 4.802 | 1,530,220 | -0.05(-1.10%) |
Aug 01, 2008 | 4.892 | 4.960 | 4.801 | 4.856 | 8,324,588 | -0.05(-0.96%) |
Jul 31, 2008 | 4.739 | 4.973 | 4.739 | 4.903 | 3,330,739 | +0.12(+2.44%) |
Jul 30, 2008 | 4.731 | 4.856 | 4.731 | 4.787 | 1,895,284 | +0.02(+0.33%) |
Jul 29, 2008 | 4.771 | 4.828 | 4.620 | 4.771 | 2,516,853 | +0.14(+2.96%) |
Jul 28, 2008 | 4.598 | 4.697 | 4.594 | 4.634 | 3,266,358 | +0.02(+0.41%) |
Jul 25, 2008 | 4.697 | 4.806 | 4.596 | 4.615 | 2,070,050 | -0.08(-1.71%) |
Jul 24, 2008 | 4.913 | 4.968 | 4.686 | 4.695 | 2,927,441 | -0.23(-4.70%) |
Jul 23, 2008 | 4.799 | 4.985 | 4.730 | 4.927 | 3,022,777 | +0.14(+2.83%) |
Jul 22, 2008 | 4.922 | 4.922 | 4.752 | 4.791 | 1,551,322 | -0.03(-0.65%) |
Jul 21, 2008 | 4.883 | 4.886 | 4.796 | 4.823 | 2,325,382 | +0.08(+1.63%) |
Jul 18, 2008 | 4.951 | 4.955 | 4.694 | 4.746 | 3,121,406 | -0.12(-2.56%) |
Jul 17, 2008 | 4.768 | 4.963 | 4.768 | 4.870 | 4,393,141 | +0.09(+1.85%) |
Jul 16, 2008 | 4.765 | 4.889 | 4.673 | 4.782 | 3,222,199 | +0.08(+1.78%) |
Jul 15, 2008 | 4.683 | 4.741 | 4.673 | 4.698 | 4,697,150 | -0.01(-0.23%) |
Jul 14, 2008 | 4.795 | 4.919 | 4.650 | 4.709 | 3,095,006 | -0.08(-1.58%) |
Jul 11, 2008 | 4.853 | 4.985 | 4.736 | 4.785 | 2,629,600 | -0.20(-3.92%) |
Jul 10, 2008 | 5.042 | 5.077 | 4.928 | 4.981 | 2,723,476 | -0.08(-1.56%) |
Jul 09, 2008 | 5.190 | 5.190 | 5.045 | 5.059 | 2,128,479 | -0.05(-0.93%) |
Jul 08, 2008 | 4.922 | 5.152 | 4.911 | 5.107 | 3,989,057 | +0.16(+3.25%) |
Jul 07, 2008 | 4.834 | 4.998 | 4.790 | 4.946 | 4,341,730 | +0.11(+2.21%) |
Jul 04, 2008 | 4.910 | 4.951 | 4.783 | 4.839 | 2,904,162 | +0.00(+0.00%) |
Jul 03, 2008 | 4.910 | 4.951 | 4.783 | 4.839 | 2,904,162 | -0.08(-1.60%) |
Jul 02, 2008 | 4.785 | 5.004 | 4.746 | 4.917 | 8,055,178 | +0.12(+2.60%) |
Jul 01, 2008 | 4.987 | 5.081 | 4.702 | 4.793 | 10,390,642 | -0.27(-5.26%) |
Jun 30, 2008 | 4.998 | 5.075 | 4.982 | 5.059 | 2,788,878 | +0.05(+1.04%) |
Jun 27, 2008 | 5.042 | 5.075 | 4.969 | 5.007 | 4,350,676 | -0.06(-1.27%) |
Jun 26, 2008 | 5.055 | 5.097 | 4.988 | 5.072 | 7,198,097 | +0.02(+0.31%) |
Jun 25, 2008 | 5.050 | 5.151 | 5.004 | 5.056 | 2,751,266 | -0.01(-0.12%) |
Jun 24, 2008 | 5.059 | 5.146 | 4.992 | 5.062 | 3,277,836 | +0.00(+0.03%) |
Jun 23, 2008 | 5.051 | 5.094 | 5.009 | 5.061 | 2,845,708 | -0.00(-0.09%) |
Jun 20, 2008 | 5.170 | 5.182 | 5.044 | 5.066 | 2,444,301 | -0.14(-2.72%) |
Jun 19, 2008 | 5.272 | 5.272 | 5.103 | 5.207 | 2,441,516 | +0.01(+0.12%) |
Jun 18, 2008 | 5.196 | 5.258 | 5.124 | 5.201 | 3,003,686 | -0.03(-0.48%) |
Jun 17, 2008 | 5.390 | 5.436 | 5.195 | 5.226 | 4,476,987 | -0.16(-3.04%) |
Jun 16, 2008 | 5.192 | 5.423 | 5.185 | 5.390 | 2,292,700 | +0.17(+3.17%) |
Jun 13, 2008 | 5.237 | 5.282 | 5.171 | 5.225 | 2,216,962 | -0.00(-0.09%) |
Jun 12, 2008 | 5.222 | 5.337 | 5.091 | 5.230 | 3,752,550 | +0.01(+0.21%) |
Jun 11, 2008 | 5.379 | 5.387 | 5.189 | 5.218 | 3,692,713 | -0.12(-2.33%) |
Jun 10, 2008 | 5.373 | 5.442 | 5.271 | 5.343 | 3,950,919 | -0.12(-2.14%) |
Jun 09, 2008 | 5.650 | 5.668 | 5.439 | 5.460 | 4,904,630 | -0.12(-2.20%) |
Jun 06, 2008 | 5.624 | 5.672 | 5.556 | 5.583 | 2,732,562 | -0.06(-1.09%) |
Jun 05, 2008 | 5.712 | 5.712 | 5.551 | 5.644 | 2,651,724 | +0.05(+0.87%) |
Jun 04, 2008 | 5.543 | 5.665 | 5.510 | 5.595 | 3,074,201 | +0.04(+0.68%) |
Jun 03, 2008 | 5.543 | 5.694 | 5.526 | 5.557 | 3,056,201 | +0.02(+0.31%) |
Jun 02, 2008 | 5.627 | 5.627 | 5.488 | 5.540 | 6,124,985 | -0.12(-2.12%) |
May 30, 2008 | 5.794 | 5.798 | 5.627 | 5.660 | 4,597,100 | -0.05(-0.83%) |
May 29, 2008 | 5.769 | 5.780 | 5.614 | 5.707 | 3,397,752 | +0.00(+0.03%) |
May 28, 2008 | 5.540 | 5.786 | 5.540 | 5.706 | 5,324,259 | +0.19(+3.43%) |
May 27, 2008 | 5.359 | 5.589 | 5.338 | 5.516 | 3,449,950 | +0.02(+0.29%) |
May 26, 2008 | 5.482 | 5.572 | 5.445 | 5.501 | 2,612,259 | +0.00(+0.00%) |
May 23, 2008 | 5.482 | 5.572 | 5.445 | 5.501 | 2,612,259 | -0.02(-0.29%) |
May 22, 2008 | 5.603 | 5.709 | 5.395 | 5.516 | 5,871,195 | -0.15(-2.67%) |
May 21, 2008 | 5.721 | 5.792 | 5.625 | 5.668 | 4,947,634 | -0.08(-1.37%) |
May 20, 2008 | 5.795 | 5.862 | 5.661 | 5.746 | 3,962,333 | -0.04(-0.65%) |
May 19, 2008 | 6.008 | 6.008 | 5.759 | 5.784 | 2,596,442 | -0.17(-2.94%) |
May 16, 2008 | 5.874 | 6.115 | 5.871 | 5.959 | 3,950,817 | +0.10(+1.64%) |
May 15, 2008 | 5.827 | 5.907 | 5.756 | 5.863 | 2,997,703 | +0.02(+0.40%) |
May 14, 2008 | 5.874 | 5.950 | 5.824 | 5.839 | 3,149,437 | +0.00(+0.08%) |
May 13, 2008 | 6.019 | 6.030 | 5.787 | 5.835 | 3,510,238 | -0.12(-1.96%) |
May 12, 2008 | 5.674 | 5.989 | 5.674 | 5.951 | 4,341,609 | +0.28(+4.95%) |
May 09, 2008 | 5.776 | 5.791 | 5.645 | 5.671 | 2,300,129 | -0.07(-1.21%) |
May 08, 2008 | 5.830 | 5.843 | 5.556 | 5.740 | 4,596,643 | -0.08(-1.43%) |
May 07, 2008 | 6.118 | 6.161 | 5.792 | 5.824 | 4,346,546 | -0.25(-4.15%) |
May 06, 2008 | 5.846 | 6.133 | 5.832 | 6.076 | 4,978,527 | +0.17(+2.83%) |
May 05, 2008 | 6.021 | 6.021 | 5.854 | 5.909 | 2,790,052 | -0.06(-0.95%) |
May 02, 2008 | 5.934 | 6.025 | 5.887 | 5.966 | 4,452,509 | +0.07(+1.20%) |