Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.999 | 5.139 | 4.999 | 5.112 | 4,787,809 | +0.11(+2.27%) |
Apr 29, 2009 | 5.206 | 5.277 | 4.943 | 4.999 | 12,129,090 | -0.20(-3.89%) |
Apr 28, 2009 | 5.206 | 5.247 | 5.167 | 5.201 | 5,919,324 | -0.02(-0.42%) |
Apr 27, 2009 | 5.310 | 5.400 | 5.223 | 5.223 | 3,763,139 | -0.11(-2.13%) |
Apr 24, 2009 | 5.379 | 5.410 | 5.313 | 5.337 | 3,885,055 | +0.03(+0.50%) |
Apr 23, 2009 | 5.360 | 5.396 | 5.238 | 5.310 | 1,489,603 | -0.05(-0.96%) |
Apr 22, 2009 | 5.291 | 5.419 | 5.237 | 5.361 | 3,919,778 | +0.03(+0.55%) |
Apr 21, 2009 | 5.442 | 5.467 | 5.126 | 5.332 | 5,228,674 | -0.14(-2.53%) |
Apr 20, 2009 | 5.685 | 5.754 | 5.425 | 5.470 | 2,150,373 | -0.13(-2.28%) |
Apr 17, 2009 | 5.580 | 5.651 | 5.580 | 5.598 | 2,839,977 | +0.00(+0.06%) |
Apr 16, 2009 | 5.723 | 5.740 | 5.576 | 5.595 | 4,689,602 | -0.06(-1.13%) |
Apr 15, 2009 | 5.660 | 5.713 | 5.507 | 5.659 | 6,344,391 | +0.08(+1.37%) |
Apr 14, 2009 | 5.413 | 5.712 | 5.413 | 5.583 | 6,025,854 | +0.12(+2.11%) |
Apr 13, 2009 | 5.461 | 5.531 | 5.386 | 5.467 | 1,909,025 | +0.02(+0.34%) |
Apr 09, 2009 | 5.380 | 5.514 | 5.374 | 5.449 | 5,750,111 | +0.16(+3.03%) |
Apr 08, 2009 | 5.192 | 5.357 | 5.168 | 5.288 | 2,077,120 | +0.13(+2.57%) |
Apr 07, 2009 | 5.192 | 5.240 | 5.117 | 5.156 | 1,166,616 | -0.08(-1.58%) |
Apr 06, 2009 | 5.178 | 5.248 | 5.170 | 5.238 | 1,625,570 | +0.01(+0.18%) |
Apr 03, 2009 | 5.252 | 5.252 | 5.105 | 5.229 | 5,188,300 | +0.02(+0.48%) |
Apr 02, 2009 | 5.193 | 5.309 | 5.145 | 5.204 | 4,653,203 | +0.07(+1.33%) |
Apr 01, 2009 | 5.323 | 5.327 | 5.123 | 5.136 | 8,327,132 | -0.23(-4.24%) |
Mar 31, 2009 | 5.330 | 5.379 | 5.210 | 5.363 | 3,054,809 | +0.05(+0.91%) |
Mar 30, 2009 | 5.299 | 5.337 | 5.220 | 5.315 | 2,753,971 | -0.07(-1.27%) |
Mar 26, 2009 | 5.442 | 5.472 | 5.266 | 5.383 | 4,827,682 | -0.05(-0.95%) |
Mar 25, 2009 | 5.413 | 5.465 | 5.343 | 5.435 | 1,955,698 | +0.07(+1.34%) |
Mar 24, 2009 | 5.271 | 5.413 | 5.270 | 5.363 | 1,875,992 | +0.04(+0.76%) |
Mar 23, 2009 | 5.260 | 5.333 | 5.101 | 5.323 | 2,719,422 | +0.18(+3.58%) |
Mar 20, 2009 | 5.165 | 5.165 | 5.070 | 5.139 | 1,965,543 | +0.00(+0.00%) |
Mar 19, 2009 | 5.122 | 5.157 | 5.048 | 5.139 | 3,323,880 | +0.08(+1.51%) |
Mar 18, 2009 | 4.840 | 5.084 | 4.779 | 5.062 | 4,191,051 | +0.19(+3.80%) |
Mar 17, 2009 | 4.855 | 4.877 | 4.762 | 4.877 | 2,572,435 | -0.00(-0.03%) |
Mar 16, 2009 | 4.954 | 4.994 | 4.876 | 4.879 | 1,195,141 | -0.07(-1.39%) |
Mar 13, 2009 | 4.954 | 4.994 | 4.915 | 4.947 | 1,642,768 | +0.02(+0.44%) |
Mar 12, 2009 | 4.830 | 4.941 | 4.721 | 4.925 | 3,256,458 | +0.11(+2.36%) |
Mar 11, 2009 | 4.620 | 4.840 | 4.561 | 4.812 | 6,977,824 | +0.20(+4.32%) |
Mar 10, 2009 | 4.625 | 4.698 | 4.505 | 4.612 | 4,466,742 | +0.03(+0.65%) |
Mar 09, 2009 | 4.594 | 4.706 | 4.516 | 4.583 | 2,778,270 | -0.09(-1.90%) |
Mar 06, 2009 | 4.770 | 4.865 | 4.612 | 4.672 | 2,972,207 | -0.11(-2.28%) |
Mar 05, 2009 | 4.728 | 4.838 | 4.679 | 4.781 | 1,999,527 | +0.01(+0.16%) |
Mar 04, 2009 | 4.781 | 4.835 | 4.756 | 4.773 | 3,337,776 | +0.01(+0.26%) |
Mar 02, 2009 | 4.860 | 4.860 | 4.721 | 4.760 | 4,533,271 | -0.16(-3.29%) |
Feb 27, 2009 | 4.921 | 4.950 | 4.844 | 4.922 | 2,119,382 | -0.05(-1.06%) |
Feb 26, 2009 | 4.975 | 5.070 | 4.930 | 4.975 | 3,223,579 | +0.01(+0.16%) |
Feb 25, 2009 | 5.002 | 5.014 | 4.852 | 4.968 | 2,658,229 | -0.03(-0.68%) |
Feb 24, 2009 | 4.968 | 5.028 | 4.894 | 5.002 | 3,138,228 | +0.03(+0.56%) |
Feb 23, 2009 | 5.184 | 5.190 | 4.958 | 4.974 | 2,125,861 | -0.17(-3.21%) |
Feb 20, 2009 | 5.242 | 5.242 | 5.075 | 5.139 | 2,895,557 | -0.12(-2.25%) |
Feb 19, 2009 | 5.433 | 5.465 | 5.232 | 5.257 | 3,089,821 | -0.15(-2.74%) |
Feb 18, 2009 | 5.422 | 5.467 | 5.385 | 5.405 | 1,924,148 | -0.01(-0.26%) |
Feb 17, 2009 | 5.424 | 5.494 | 5.388 | 5.419 | 1,812,353 | -0.12(-2.11%) |
Feb 13, 2009 | 5.494 | 5.575 | 5.494 | 5.536 | 2,382,287 | +0.01(+0.14%) |
Feb 12, 2009 | 5.469 | 5.541 | 5.399 | 5.528 | 2,792,989 | +0.01(+0.23%) |
Feb 11, 2009 | 5.581 | 5.584 | 5.464 | 5.516 | 1,695,593 | -0.03(-0.48%) |
Feb 10, 2009 | 5.668 | 5.668 | 5.525 | 5.542 | 3,751,682 | -0.09(-1.60%) |
Feb 09, 2009 | 5.572 | 5.664 | 5.572 | 5.632 | 4,683,610 | +0.06(+1.09%) |
Feb 06, 2009 | 5.481 | 5.586 | 5.449 | 5.572 | 2,647,299 | +0.09(+1.65%) |
Feb 05, 2009 | 5.506 | 5.575 | 5.439 | 5.481 | 5,827,866 | -0.08(-1.46%) |
Feb 04, 2009 | 5.441 | 5.594 | 5.405 | 5.562 | 6,917,922 | +0.13(+2.44%) |
Feb 03, 2009 | 5.450 | 5.450 | 5.397 | 5.430 | 2,907,508 | +0.02(+0.37%) |
Feb 02, 2009 | 5.335 | 5.466 | 5.315 | 5.410 | 3,651,279 | -0.05(-0.83%) |
Jan 30, 2009 | 5.242 | 5.480 | 5.242 | 5.455 | 5,763,501 | +0.04(+0.81%) |
Jan 29, 2009 | 5.319 | 5.565 | 5.248 | 5.411 | 12,398,174 | +0.29(+5.62%) |
Jan 28, 2009 | 5.017 | 5.223 | 4.997 | 5.123 | 5,375,404 | +0.19(+3.92%) |
Jan 27, 2009 | 5.092 | 5.123 | 4.911 | 4.930 | 2,565,146 | -0.12(-2.31%) |
Jan 26, 2009 | 4.983 | 5.167 | 4.978 | 5.047 | 2,839,964 | +0.09(+1.73%) |
Jan 23, 2009 | 4.739 | 4.972 | 4.711 | 4.961 | 2,697,902 | +0.13(+2.64%) |
Jan 22, 2009 | 4.807 | 4.862 | 4.750 | 4.834 | 3,544,562 | -0.04(-0.89%) |
Jan 21, 2009 | 4.672 | 4.910 | 4.637 | 4.877 | 3,733,528 | +0.25(+5.42%) |
Jan 20, 2009 | 4.972 | 4.972 | 4.611 | 4.626 | 4,770,792 | -0.24(-4.99%) |
Jan 16, 2009 | 4.843 | 4.918 | 4.821 | 4.869 | 3,321,170 | +0.07(+1.46%) |
Jan 15, 2009 | 4.723 | 4.830 | 4.703 | 4.799 | 2,941,100 | +0.03(+0.65%) |
Jan 14, 2009 | 4.835 | 4.835 | 4.725 | 4.768 | 2,278,878 | -0.10(-2.05%) |
Jan 13, 2009 | 4.807 | 4.891 | 4.725 | 4.868 | 2,410,710 | +0.08(+1.66%) |
Jan 12, 2009 | 4.729 | 4.801 | 4.711 | 4.788 | 2,496,857 | +0.09(+1.85%) |
Jan 09, 2009 | 4.792 | 4.796 | 4.673 | 4.701 | 3,950,082 | -0.12(-2.49%) |
Jan 08, 2009 | 4.799 | 4.873 | 4.739 | 4.821 | 2,816,955 | -0.03(-0.64%) |
Jan 07, 2009 | 4.840 | 4.929 | 4.835 | 4.852 | 2,062,582 | -0.07(-1.52%) |
Jan 06, 2009 | 4.904 | 4.963 | 4.820 | 4.927 | 2,366,227 | +0.02(+0.41%) |
Jan 05, 2009 | 4.778 | 4.907 | 4.764 | 4.907 | 2,201,240 | +0.12(+2.50%) |
Jan 02, 2009 | 4.695 | 4.820 | 4.664 | 4.787 | 2,386,539 | +0.09(+2.02%) |
Dec 31, 2008 | 4.760 | 4.767 | 4.659 | 4.692 | 3,960,279 | -0.07(-1.54%) |
Dec 30, 2008 | 4.697 | 4.790 | 4.623 | 4.765 | 3,141,503 | +0.12(+2.58%) |
Dec 29, 2008 | 4.693 | 4.693 | 4.578 | 4.645 | 3,910,267 | -0.07(-1.45%) |
Dec 26, 2008 | 4.723 | 4.774 | 4.676 | 4.714 | 829,918 | -0.01(-0.16%) |
Dec 24, 2008 | 4.701 | 5.150 | 4.687 | 4.721 | 940,821 | +0.02(+0.40%) |
Dec 23, 2008 | 4.757 | 4.812 | 4.651 | 4.703 | 3,384,565 | +0.13(+2.93%) |
Dec 22, 2008 | 4.630 | 4.650 | 4.494 | 4.569 | 2,287,849 | -0.04(-0.95%) |
Dec 19, 2008 | 4.521 | 4.653 | 4.415 | 4.612 | 2,281,922 | +0.10(+2.31%) |
Dec 18, 2008 | 4.466 | 4.550 | 4.447 | 4.508 | 2,011,683 | +0.02(+0.49%) |
Dec 17, 2008 | 4.331 | 4.572 | 4.303 | 4.486 | 2,283,785 | +0.09(+2.13%) |
Dec 16, 2008 | 4.309 | 4.416 | 4.248 | 4.393 | 2,059,486 | +0.12(+2.81%) |
Dec 15, 2008 | 4.225 | 4.310 | 4.186 | 4.273 | 2,404,179 | +0.05(+1.14%) |
Dec 12, 2008 | 4.122 | 4.259 | 4.122 | 4.225 | 1,759,187 | +0.04(+0.97%) |
Dec 11, 2008 | 4.256 | 4.306 | 4.142 | 4.184 | 3,975,820 | -0.08(-1.79%) |
Dec 10, 2008 | 4.326 | 4.363 | 4.212 | 4.261 | 1,539,185 | -0.05(-1.23%) |
Dec 09, 2008 | 4.237 | 4.393 | 4.131 | 4.313 | 3,465,402 | +0.08(+1.99%) |
Dec 08, 2008 | 4.267 | 4.292 | 4.183 | 4.229 | 2,328,486 | +0.02(+0.52%) |
Dec 05, 2008 | 4.041 | 4.208 | 3.972 | 4.208 | 3,586,766 | +0.09(+2.12%) |
Dec 04, 2008 | 4.152 | 4.243 | 4.055 | 4.120 | 2,806,333 | -0.05(-1.19%) |
Dec 03, 2008 | 4.095 | 4.204 | 4.057 | 4.170 | 3,014,237 | -0.01(-0.33%) |
Dec 02, 2008 | 4.156 | 4.265 | 3.971 | 4.184 | 3,027,356 | +0.12(+2.87%) |
Dec 01, 2008 | 4.166 | 4.342 | 4.055 | 4.067 | 4,325,246 | -0.08(-1.84%) |
Nov 28, 2008 | 4.186 | 4.251 | 4.091 | 4.144 | 766,189 | -0.02(-0.52%) |
Nov 26, 2008 | 3.949 | 4.204 | 3.949 | 4.166 | 2,429,937 | +0.13(+3.12%) |
Nov 25, 2008 | 4.218 | 4.218 | 3.991 | 4.039 | 3,542,642 | -0.08(-1.93%) |
Nov 24, 2008 | 4.044 | 4.159 | 3.905 | 4.119 | 4,882,202 | +0.08(+2.04%) |
Nov 21, 2008 | 3.898 | 4.100 | 3.800 | 4.036 | 8,518,731 | +0.10(+2.53%) |
Nov 20, 2008 | 4.125 | 4.125 | 3.837 | 3.937 | 10,049,266 | -0.19(-4.71%) |
Nov 19, 2008 | 4.279 | 4.324 | 4.102 | 4.131 | 6,965,147 | -0.19(-4.40%) |
Nov 18, 2008 | 4.360 | 4.427 | 4.284 | 4.321 | 9,654,741 | -0.19(-4.28%) |
Nov 17, 2008 | 4.422 | 4.564 | 4.422 | 4.514 | 2,819,761 | +0.04(+0.83%) |
Nov 14, 2008 | 4.553 | 4.672 | 4.415 | 4.477 | 3,417,155 | -0.18(-3.88%) |
Nov 13, 2008 | 4.289 | 4.661 | 4.231 | 4.658 | 8,067,212 | +0.34(+7.78%) |
Nov 12, 2008 | 4.444 | 4.500 | 4.290 | 4.321 | 7,219,840 | -0.21(-4.61%) |
Nov 11, 2008 | 4.535 | 4.609 | 4.426 | 4.530 | 3,282,819 | +0.02(+0.41%) |
Nov 10, 2008 | 4.438 | 4.547 | 4.275 | 4.511 | 2,203,179 | +0.16(+3.61%) |
Nov 07, 2008 | 4.371 | 4.435 | 4.312 | 4.354 | 1,407,919 | -0.02(-0.57%) |
Nov 06, 2008 | 4.391 | 4.552 | 4.237 | 4.379 | 2,861,239 | -0.12(-2.70%) |
Nov 05, 2008 | 4.580 | 4.901 | 4.422 | 4.500 | 4,131,155 | -0.08(-1.80%) |
Nov 04, 2008 | 4.317 | 4.778 | 4.248 | 4.583 | 6,768,899 | +0.49(+11.90%) |
Nov 03, 2008 | 4.074 | 4.130 | 3.776 | 4.095 | 3,086,224 | +0.05(+1.35%) |
Oct 31, 2008 | 3.876 | 4.278 | 3.876 | 4.041 | 4,270,134 | +0.08(+1.92%) |
Oct 30, 2008 | 3.895 | 3.986 | 3.778 | 3.965 | 1,543,430 | +0.11(+2.83%) |
Oct 29, 2008 | 3.655 | 4.002 | 3.655 | 3.856 | 2,771,874 | +0.18(+4.78%) |
Oct 28, 2008 | 3.644 | 3.691 | 3.496 | 3.680 | 1,739,055 | +0.12(+3.23%) |
Oct 27, 2008 | 3.600 | 3.775 | 3.536 | 3.564 | 1,913,244 | -0.06(-1.76%) |
Oct 24, 2008 | 3.566 | 3.731 | 3.427 | 3.628 | 3,223,681 | -0.15(-3.92%) |
Oct 23, 2008 | 3.971 | 3.971 | 3.667 | 3.776 | 3,430,949 | -0.18(-4.45%) |
Oct 22, 2008 | 4.166 | 4.169 | 3.898 | 3.952 | 1,548,413 | -0.25(-5.97%) |
Oct 21, 2008 | 4.223 | 4.236 | 4.088 | 4.203 | 2,664,927 | -0.03(-0.70%) |
Oct 20, 2008 | 4.315 | 4.315 | 4.184 | 4.233 | 3,266,835 | +0.15(+3.62%) |
Oct 17, 2008 | 3.948 | 4.204 | 3.948 | 4.085 | 4,079,223 | +0.07(+1.75%) |
Oct 16, 2008 | 3.937 | 4.097 | 3.742 | 4.014 | 3,260,099 | +0.03(+0.86%) |
Oct 15, 2008 | 4.356 | 4.356 | 3.955 | 3.980 | 4,149,181 | -0.24(-5.58%) |
Oct 14, 2008 | 4.572 | 4.575 | 4.187 | 4.215 | 3,799,017 | -0.18(-4.14%) |
Oct 13, 2008 | 4.088 | 4.422 | 4.088 | 4.398 | 2,464,460 | +0.43(+10.70%) |
Oct 10, 2008 | 3.842 | 4.113 | 3.756 | 3.972 | 10,122,153 | +0.02(+0.47%) |
Oct 09, 2008 | 4.370 | 4.469 | 3.948 | 3.954 | 5,133,741 | -0.38(-8.70%) |
Oct 08, 2008 | 4.281 | 4.527 | 4.220 | 4.331 | 4,984,205 | -0.10(-2.25%) |
Oct 07, 2008 | 4.446 | 4.603 | 4.229 | 4.430 | 9,319,976 | -0.13(-2.93%) |
Oct 06, 2008 | 4.899 | 4.899 | 4.391 | 4.564 | 8,808,774 | -0.38(-7.77%) |
Oct 03, 2008 | 5.193 | 5.428 | 4.843 | 4.949 | 8,009,802 | -0.33(-6.23%) |
Oct 02, 2008 | 5.678 | 5.678 | 5.232 | 5.277 | 4,869,217 | -0.29(-5.20%) |
Oct 01, 2008 | 5.491 | 5.648 | 5.281 | 5.567 | 13,755,856 | +0.18(+3.38%) |
Sep 30, 2008 | 5.302 | 5.470 | 5.100 | 5.385 | 5,411,436 | +0.08(+1.56%) |
Sep 29, 2008 | 5.419 | 5.481 | 5.139 | 5.302 | 7,618,006 | -0.22(-4.03%) |
Sep 26, 2008 | 5.418 | 5.587 | 5.379 | 5.525 | 11,139,778 | +0.07(+1.26%) |
Sep 25, 2008 | 5.503 | 5.575 | 5.374 | 5.456 | 8,222,856 | -0.05(-0.88%) |
Sep 24, 2008 | 5.952 | 5.994 | 5.463 | 5.505 | 27,170,878 | -0.45(-7.48%) |
Sep 23, 2008 | 5.631 | 6.039 | 5.580 | 5.950 | 35,673,116 | +0.24(+4.11%) |
Sep 22, 2008 | 5.861 | 5.902 | 5.651 | 5.715 | 42,199,732 | +0.22(+3.97%) |
Sep 19, 2008 | 5.408 | 6.087 | 5.182 | 5.497 | 19,011,674 | +0.23(+4.35%) |
Sep 18, 2008 | 4.575 | 5.352 | 4.575 | 5.268 | 13,054,526 | +0.78(+17.30%) |
Sep 17, 2008 | 4.697 | 4.788 | 4.469 | 4.491 | 4,902,180 | -0.24(-5.16%) |
Sep 16, 2008 | 4.785 | 4.972 | 4.687 | 4.735 | 8,879,741 | -0.05(-1.07%) |
Sep 15, 2008 | 4.907 | 4.964 | 4.734 | 4.787 | 3,269,224 | -0.22(-4.39%) |
Sep 12, 2008 | 5.011 | 5.061 | 4.961 | 5.006 | 3,187,823 | -0.01(-0.12%) |
Sep 11, 2008 | 4.868 | 5.022 | 4.798 | 5.013 | 5,186,065 | +0.09(+1.80%) |
Sep 10, 2008 | 4.868 | 4.999 | 4.852 | 4.924 | 4,981,835 | +0.06(+1.22%) |
Sep 09, 2008 | 5.148 | 5.195 | 4.823 | 4.865 | 11,823,635 | -0.31(-5.90%) |
Sep 08, 2008 | 5.232 | 5.396 | 5.126 | 5.170 | 3,281,304 | +0.01(+0.18%) |
Sep 05, 2008 | 5.119 | 5.271 | 5.119 | 5.161 | 4,043,370 | -0.04(-0.72%) |
Sep 04, 2008 | 5.393 | 5.467 | 5.056 | 5.198 | 6,158,765 | -0.25(-4.52%) |
Sep 03, 2008 | 5.400 | 5.492 | 5.351 | 5.444 | 4,252,597 | +0.06(+1.04%) |
Sep 02, 2008 | 5.525 | 5.579 | 5.368 | 5.388 | 2,511,993 | -0.07(-1.34%) |
Aug 29, 2008 | 5.542 | 5.681 | 5.390 | 5.461 | 2,479,455 | -0.12(-2.18%) |
Aug 28, 2008 | 5.382 | 5.637 | 5.341 | 5.583 | 5,982,109 | +0.24(+4.40%) |
Aug 27, 2008 | 5.360 | 5.407 | 5.323 | 5.347 | 3,115,796 | -0.00(-0.06%) |
Aug 26, 2008 | 5.383 | 5.438 | 5.293 | 5.351 | 2,786,920 | -0.05(-0.89%) |
Aug 25, 2008 | 5.444 | 5.447 | 5.279 | 5.399 | 3,183,205 | -0.08(-1.48%) |
Aug 22, 2008 | 5.413 | 5.516 | 5.347 | 5.480 | 4,527,222 | +0.07(+1.27%) |
Aug 21, 2008 | 5.388 | 5.446 | 5.296 | 5.411 | 5,364,429 | +0.04(+0.72%) |
Aug 20, 2008 | 5.548 | 5.578 | 5.189 | 5.372 | 14,319,285 | +0.08(+1.47%) |
Aug 19, 2008 | 5.416 | 5.452 | 5.295 | 5.295 | 4,476,946 | -0.10(-1.90%) |
Aug 18, 2008 | 5.489 | 5.541 | 5.340 | 5.397 | 4,877,270 | -0.10(-1.81%) |
Aug 15, 2008 | 5.447 | 5.681 | 5.383 | 5.497 | 4,881,656 | +0.08(+1.47%) |
Aug 14, 2008 | 5.354 | 5.692 | 5.343 | 5.418 | 8,297,611 | +0.12(+2.17%) |
Aug 13, 2008 | 5.416 | 5.450 | 5.237 | 5.302 | 2,768,914 | -0.11(-1.99%) |
Aug 12, 2008 | 5.408 | 5.592 | 5.327 | 5.410 | 7,699,523 | +0.02(+0.46%) |
Aug 11, 2008 | 4.977 | 5.430 | 4.971 | 5.385 | 6,736,354 | +0.41(+8.20%) |
Aug 08, 2008 | 4.781 | 4.980 | 4.712 | 4.977 | 6,049,409 | +0.17(+3.56%) |
Aug 07, 2008 | 4.739 | 4.826 | 4.697 | 4.806 | 6,517,791 | +0.07(+1.51%) |
Aug 06, 2008 | 4.620 | 4.750 | 4.612 | 4.734 | 3,261,210 | +0.06(+1.33%) |
Aug 05, 2008 | 4.725 | 4.790 | 4.622 | 4.672 | 2,982,713 | -0.07(-1.54%) |
Aug 04, 2008 | 4.768 | 4.821 | 4.678 | 4.745 | 1,548,786 | -0.05(-1.10%) |
Aug 01, 2008 | 4.834 | 4.901 | 4.743 | 4.798 | 8,425,590 | -0.05(-0.96%) |
Jul 31, 2008 | 4.683 | 4.913 | 4.683 | 4.844 | 3,371,150 | +0.12(+2.44%) |
Jul 30, 2008 | 4.675 | 4.798 | 4.675 | 4.729 | 1,918,279 | +0.02(+0.33%) |
Jul 29, 2008 | 4.714 | 4.770 | 4.564 | 4.714 | 2,547,390 | +0.14(+2.96%) |
Jul 28, 2008 | 4.542 | 4.641 | 4.539 | 4.578 | 3,305,989 | +0.02(+0.41%) |
Jul 25, 2008 | 4.641 | 4.748 | 4.541 | 4.560 | 2,095,165 | -0.08(-1.71%) |
Jul 24, 2008 | 4.854 | 4.908 | 4.630 | 4.639 | 2,962,959 | -0.23(-4.70%) |
Jul 23, 2008 | 4.742 | 4.925 | 4.673 | 4.868 | 3,059,452 | +0.13(+2.83%) |
Jul 22, 2008 | 4.863 | 4.863 | 4.695 | 4.734 | 1,570,144 | -0.03(-0.65%) |
Jul 21, 2008 | 4.824 | 4.827 | 4.739 | 4.765 | 2,353,595 | +0.08(+1.63%) |
Jul 18, 2008 | 4.891 | 4.896 | 4.637 | 4.689 | 3,159,278 | -0.12(-2.56%) |
Jul 17, 2008 | 4.711 | 4.903 | 4.711 | 4.812 | 4,446,443 | +0.09(+1.85%) |
Jul 16, 2008 | 4.707 | 4.830 | 4.617 | 4.725 | 3,261,294 | +0.08(+1.78%) |
Jul 15, 2008 | 4.626 | 4.684 | 4.617 | 4.642 | 4,754,140 | -0.01(-0.23%) |
Jul 14, 2008 | 4.737 | 4.860 | 4.594 | 4.653 | 3,132,557 | -0.07(-1.58%) |
Jul 11, 2008 | 4.795 | 4.925 | 4.679 | 4.728 | 2,661,504 | -0.19(-3.92%) |
Jul 10, 2008 | 4.982 | 5.016 | 4.869 | 4.921 | 2,756,520 | -0.08(-1.56%) |
Jul 09, 2008 | 5.128 | 5.128 | 4.985 | 4.999 | 2,154,303 | -0.05(-0.93%) |
Jul 08, 2008 | 4.863 | 5.091 | 4.852 | 5.045 | 4,037,456 | +0.16(+3.25%) |
Jul 07, 2008 | 4.776 | 4.938 | 4.732 | 4.887 | 4,394,408 | +0.11(+2.22%) |
Jul 04, 2008 | 4.851 | 4.891 | 4.726 | 4.781 | 2,939,398 | +0.00(+0.00%) |
Jul 03, 2008 | 4.851 | 4.891 | 4.726 | 4.781 | 2,939,398 | -0.08(-1.60%) |
Jul 02, 2008 | 4.728 | 4.944 | 4.689 | 4.859 | 8,152,910 | +0.12(+2.60%) |
Jul 01, 2008 | 4.927 | 5.020 | 4.645 | 4.735 | 10,516,710 | -0.26(-5.26%) |
Jun 30, 2008 | 4.938 | 5.014 | 4.922 | 4.999 | 2,822,715 | +0.05(+1.04%) |
Jun 27, 2008 | 4.982 | 5.014 | 4.910 | 4.947 | 4,403,462 | -0.06(-1.27%) |
Jun 26, 2008 | 4.994 | 5.036 | 4.929 | 5.011 | 7,285,431 | +0.02(+0.31%) |
Jun 25, 2008 | 4.989 | 5.089 | 4.944 | 4.996 | 2,784,647 | -0.01(-0.12%) |
Jun 24, 2008 | 4.999 | 5.084 | 4.932 | 5.002 | 3,317,606 | +0.00(+0.03%) |
Jun 23, 2008 | 4.991 | 5.033 | 4.949 | 5.000 | 2,880,235 | -0.00(-0.09%) |
Jun 20, 2008 | 5.108 | 5.120 | 4.983 | 5.005 | 2,473,958 | -0.14(-2.72%) |
Jun 19, 2008 | 5.209 | 5.209 | 5.042 | 5.145 | 2,471,138 | +0.01(+0.12%) |
Jun 18, 2008 | 5.134 | 5.195 | 5.062 | 5.139 | 3,040,129 | -0.02(-0.48%) |
Jun 17, 2008 | 5.326 | 5.371 | 5.133 | 5.164 | 4,531,306 | -0.16(-3.04%) |
Jun 16, 2008 | 5.129 | 5.358 | 5.123 | 5.326 | 2,320,517 | +0.16(+3.17%) |
Jun 13, 2008 | 5.175 | 5.218 | 5.109 | 5.162 | 2,243,861 | -0.00(-0.09%) |
Jun 12, 2008 | 5.159 | 5.273 | 5.030 | 5.167 | 3,798,079 | +0.01(+0.21%) |
Jun 11, 2008 | 5.315 | 5.323 | 5.126 | 5.156 | 3,737,516 | -0.12(-2.33%) |
Jun 10, 2008 | 5.309 | 5.377 | 5.207 | 5.279 | 3,998,855 | -0.12(-2.14%) |
Jun 09, 2008 | 5.583 | 5.600 | 5.374 | 5.394 | 4,964,137 | -0.12(-2.20%) |
Jun 06, 2008 | 5.556 | 5.604 | 5.489 | 5.516 | 2,765,716 | -0.06(-1.09%) |
Jun 05, 2008 | 5.643 | 5.643 | 5.485 | 5.576 | 2,683,897 | +0.05(+0.87%) |
Jun 04, 2008 | 5.477 | 5.597 | 5.444 | 5.528 | 3,111,500 | +0.04(+0.68%) |
Jun 03, 2008 | 5.477 | 5.626 | 5.460 | 5.491 | 3,093,282 | +0.02(+0.31%) |
Jun 02, 2008 | 5.559 | 5.559 | 5.422 | 5.474 | 6,199,299 | -0.12(-2.12%) |
May 30, 2008 | 5.724 | 5.729 | 5.559 | 5.592 | 4,652,876 | -0.05(-0.83%) |
May 29, 2008 | 5.699 | 5.710 | 5.547 | 5.639 | 3,438,976 | +0.00(+0.03%) |
May 28, 2008 | 5.474 | 5.717 | 5.474 | 5.637 | 5,388,857 | +0.19(+3.43%) |
May 27, 2008 | 5.295 | 5.522 | 5.274 | 5.450 | 3,491,808 | +0.02(+0.29%) |
May 26, 2008 | 5.416 | 5.505 | 5.380 | 5.435 | 2,643,954 | +0.00(+0.00%) |
May 23, 2008 | 5.416 | 5.505 | 5.380 | 5.435 | 2,643,954 | -0.02(-0.29%) |
May 22, 2008 | 5.536 | 5.640 | 5.330 | 5.450 | 5,942,429 | -0.15(-2.67%) |
May 21, 2008 | 5.653 | 5.723 | 5.558 | 5.600 | 5,007,663 | -0.08(-1.37%) |
May 20, 2008 | 5.726 | 5.791 | 5.593 | 5.678 | 4,010,407 | -0.04(-0.65%) |
May 19, 2008 | 5.936 | 5.936 | 5.690 | 5.715 | 2,627,944 | -0.17(-2.94%) |
May 16, 2008 | 5.804 | 6.042 | 5.801 | 5.888 | 3,998,752 | +0.09(+1.64%) |
May 15, 2008 | 5.757 | 5.836 | 5.687 | 5.793 | 3,034,074 | +0.02(+0.40%) |
May 14, 2008 | 5.804 | 5.878 | 5.754 | 5.769 | 3,187,649 | +0.00(+0.08%) |
May 13, 2008 | 5.947 | 5.958 | 5.718 | 5.765 | 3,552,827 | -0.12(-1.96%) |
May 12, 2008 | 5.606 | 5.917 | 5.606 | 5.880 | 4,394,286 | +0.28(+4.95%) |
May 09, 2008 | 5.707 | 5.721 | 5.577 | 5.603 | 2,328,037 | -0.07(-1.21%) |
May 08, 2008 | 5.760 | 5.773 | 5.489 | 5.671 | 4,652,413 | -0.08(-1.43%) |
May 07, 2008 | 6.045 | 6.087 | 5.723 | 5.754 | 4,399,282 | -0.25(-4.15%) |
May 06, 2008 | 5.776 | 6.059 | 5.762 | 6.003 | 5,038,931 | +0.17(+2.83%) |
May 05, 2008 | 5.949 | 5.949 | 5.783 | 5.838 | 2,823,903 | -0.06(-0.95%) |
May 02, 2008 | 5.863 | 5.953 | 5.816 | 5.894 | 4,506,531 | +0.07(+1.20%) |