Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.912 | 5.168 | 4.803 | 5.130 | 0 | +0.17(+3.52%) |
Feb 26, 2009 | 4.988 | 5.010 | 4.683 | 4.955 | 977,537 | +0.05(+1.11%) |
Feb 25, 2009 | 4.650 | 5.032 | 4.449 | 4.901 | 1,312,340 | +0.65(+15.38%) |
Feb 24, 2009 | 3.910 | 4.340 | 3.910 | 4.248 | 586,939 | +0.34(+8.79%) |
Feb 23, 2009 | 3.540 | 3.970 | 3.540 | 3.904 | 479,957 | +0.38(+10.65%) |
Feb 20, 2009 | 3.349 | 3.540 | 3.256 | 3.529 | 168,354 | +0.16(+4.68%) |
Feb 19, 2009 | 3.485 | 3.540 | 3.371 | 3.371 | 103,782 | -0.09(-2.67%) |
Feb 18, 2009 | 3.409 | 3.491 | 3.409 | 3.463 | 64,098 | +0.04(+1.27%) |
Feb 17, 2009 | 3.469 | 3.529 | 3.352 | 3.420 | 107,985 | -0.11(-3.24%) |
Feb 13, 2009 | 3.469 | 3.561 | 3.409 | 3.534 | 79,595 | +0.07(+1.88%) |
Feb 12, 2009 | 3.583 | 3.589 | 3.403 | 3.469 | 69,835 | -0.12(-3.34%) |
Feb 11, 2009 | 3.616 | 3.681 | 3.545 | 3.589 | 53,063 | -0.01(-0.15%) |
Feb 10, 2009 | 3.785 | 3.785 | 3.507 | 3.594 | 113,790 | -0.20(-5.17%) |
Feb 09, 2009 | 3.741 | 3.828 | 3.627 | 3.790 | 143,213 | +0.05(+1.46%) |
Feb 06, 2009 | 3.605 | 3.736 | 3.605 | 3.736 | 115,621 | +0.14(+3.94%) |
Feb 05, 2009 | 3.610 | 3.648 | 3.474 | 3.594 | 100,633 | -0.03(-0.90%) |
Feb 04, 2009 | 3.534 | 3.676 | 3.431 | 3.627 | 106,491 | +0.11(+3.10%) |
Feb 03, 2009 | 3.474 | 3.578 | 3.409 | 3.518 | 90,422 | +0.05(+1.41%) |
Feb 02, 2009 | 3.594 | 3.594 | 3.420 | 3.469 | 241,765 | -0.13(-3.63%) |
Jan 30, 2009 | 3.485 | 3.599 | 3.414 | 3.599 | 0 | +0.13(+3.77%) |
Jan 29, 2009 | 3.616 | 3.648 | 3.431 | 3.469 | 73,212 | -0.20(-5.49%) |
Jan 28, 2009 | 3.670 | 3.725 | 3.610 | 3.670 | 63,132 | +0.06(+1.66%) |
Jan 27, 2009 | 3.627 | 3.757 | 3.523 | 3.610 | 56,268 | -0.05(-1.49%) |
Jan 26, 2009 | 3.654 | 3.801 | 3.572 | 3.665 | 106,885 | +0.06(+1.66%) |
Jan 23, 2009 | 3.567 | 3.659 | 3.382 | 3.605 | 69,021 | +0.01(+0.30%) |
Jan 22, 2009 | 3.360 | 3.692 | 3.305 | 3.594 | 153,342 | +0.18(+5.26%) |
Jan 21, 2009 | 3.322 | 3.431 | 3.262 | 3.414 | 68,665 | +0.14(+4.15%) |
Jan 20, 2009 | 3.403 | 3.403 | 3.278 | 3.278 | 55,026 | -0.11(-3.37%) |
Jan 16, 2009 | 3.425 | 3.431 | 3.365 | 3.393 | 0 | +0.01(+0.16%) |
Jan 15, 2009 | 3.284 | 3.491 | 3.262 | 3.387 | 113,192 | +0.09(+2.64%) |
Jan 14, 2009 | 3.273 | 3.431 | 3.273 | 3.300 | 133,935 | -0.06(-1.78%) |
Jan 13, 2009 | 3.398 | 3.442 | 3.316 | 3.360 | 94,068 | -0.09(-2.53%) |
Jan 12, 2009 | 3.463 | 3.594 | 3.382 | 3.447 | 69,324 | -0.09(-2.47%) |
Jan 09, 2009 | 3.648 | 3.648 | 3.518 | 3.534 | 51,440 | -0.09(-2.55%) |
Jan 08, 2009 | 3.621 | 3.659 | 3.491 | 3.627 | 237,586 | +0.01(+0.15%) |
Jan 07, 2009 | 3.480 | 3.648 | 3.289 | 3.621 | 319,842 | +0.11(+3.10%) |
Jan 06, 2009 | 3.436 | 3.627 | 3.393 | 3.512 | 350,208 | +0.08(+2.22%) |
Jan 05, 2009 | 3.393 | 3.463 | 3.262 | 3.436 | 349,511 | +0.02(+0.64%) |
Jan 02, 2009 | 3.295 | 3.414 | 3.262 | 3.414 | 0 | +0.16(+5.02%) |
Jan 01, 2009 | 3.300 | 3.349 | 3.246 | 3.251 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.300 | 3.349 | 3.246 | 3.251 | 213,828 | -0.09(-2.61%) |
Dec 30, 2008 | 3.354 | 3.436 | 3.213 | 3.338 | 435,324 | -0.04(-1.29%) |
Dec 29, 2008 | 3.349 | 3.387 | 3.240 | 3.382 | 297,268 | +0.01(+0.32%) |
Dec 26, 2008 | 3.202 | 3.371 | 3.202 | 3.371 | 57,089 | +0.16(+5.09%) |
Dec 24, 2008 | 3.295 | 3.311 | 3.197 | 3.207 | 61,768 | -0.12(-3.60%) |
Dec 23, 2008 | 3.485 | 3.534 | 3.316 | 3.327 | 111,223 | -0.14(-4.08%) |
Dec 22, 2008 | 3.714 | 3.714 | 3.409 | 3.469 | 80,950 | -0.28(-7.55%) |
Dec 19, 2008 | 3.894 | 3.894 | 3.659 | 3.752 | 94,378 | -0.13(-3.23%) |
Dec 18, 2008 | 3.763 | 3.877 | 3.687 | 3.877 | 151,199 | +0.12(+3.19%) |
Dec 17, 2008 | 3.638 | 3.806 | 3.638 | 3.757 | 97,632 | +0.05(+1.47%) |
Dec 16, 2008 | 3.801 | 3.801 | 3.670 | 3.703 | 75,724 | -0.04(-1.16%) |
Dec 15, 2008 | 3.714 | 3.785 | 3.599 | 3.747 | 106,928 | +0.08(+2.08%) |
Dec 12, 2008 | 3.605 | 3.779 | 3.578 | 3.670 | 141,690 | +0.01(+0.30%) |
Dec 11, 2008 | 3.501 | 3.698 | 3.501 | 3.659 | 120,223 | +0.16(+4.67%) |
Dec 10, 2008 | 3.518 | 3.578 | 3.382 | 3.496 | 46,471 | -0.04(-1.08%) |
Dec 09, 2008 | 3.599 | 3.676 | 3.473 | 3.534 | 130,378 | -0.06(-1.67%) |
Dec 08, 2008 | 3.627 | 3.687 | 3.338 | 3.594 | 98,317 | +0.07(+2.01%) |
Dec 05, 2008 | 3.414 | 3.540 | 3.289 | 3.523 | 189,070 | +0.04(+1.09%) |
Dec 04, 2008 | 3.507 | 3.676 | 3.420 | 3.485 | 150,529 | +0.02(+0.47%) |
Dec 03, 2008 | 3.387 | 3.474 | 3.277 | 3.469 | 102,414 | +0.18(+5.46%) |
Dec 02, 2008 | 3.104 | 3.349 | 3.104 | 3.289 | 123,534 | +0.21(+6.71%) |
Dec 01, 2008 | 3.213 | 3.322 | 3.060 | 3.082 | 157,555 | -0.14(-4.23%) |
Nov 28, 2008 | 2.859 | 3.218 | 2.810 | 3.218 | 105,808 | +0.36(+12.79%) |
Nov 26, 2008 | 2.875 | 2.941 | 2.837 | 2.853 | 78,198 | +0.03(+0.96%) |
Nov 25, 2008 | 2.935 | 2.935 | 2.734 | 2.826 | 73,471 | -0.03(-1.14%) |
Nov 24, 2008 | 2.897 | 2.941 | 2.755 | 2.859 | 142,454 | +0.04(+1.35%) |
Nov 21, 2008 | 2.467 | 2.821 | 2.374 | 2.821 | 213,259 | +0.36(+14.60%) |
Nov 20, 2008 | 2.815 | 2.815 | 2.461 | 2.461 | 175,806 | -0.32(-11.37%) |
Nov 19, 2008 | 3.006 | 3.006 | 2.777 | 2.777 | 114,596 | -0.19(-6.42%) |
Nov 18, 2008 | 3.077 | 3.180 | 2.886 | 2.968 | 131,570 | -0.05(-1.80%) |
Nov 17, 2008 | 3.300 | 3.300 | 3.006 | 3.022 | 114,756 | -0.16(-4.97%) |
Nov 14, 2008 | 3.251 | 3.398 | 3.180 | 3.180 | 0 | -0.04(-1.18%) |
Nov 13, 2008 | 3.071 | 3.251 | 2.990 | 3.218 | 142,070 | +0.15(+4.79%) |
Nov 12, 2008 | 3.474 | 3.474 | 3.071 | 3.071 | 305,913 | -0.39(-11.18%) |
Nov 11, 2008 | 3.681 | 3.681 | 3.442 | 3.458 | 150,821 | -0.22(-6.06%) |
Nov 10, 2008 | 3.589 | 3.736 | 3.529 | 3.681 | 225,353 | +0.19(+5.30%) |
Nov 07, 2008 | 3.648 | 3.703 | 3.496 | 3.496 | 132,811 | -0.13(-3.60%) |
Nov 06, 2008 | 3.796 | 3.812 | 3.213 | 3.627 | 254,871 | -0.20(-5.26%) |
Nov 05, 2008 | 3.790 | 3.964 | 3.757 | 3.828 | 215,885 | -0.01(-0.14%) |
Nov 04, 2008 | 4.008 | 4.008 | 3.812 | 3.834 | 226,946 | -0.08(-2.09%) |
Nov 03, 2008 | 3.877 | 4.051 | 3.817 | 3.915 | 284,457 | +0.02(+0.56%) |
Oct 31, 2008 | 3.485 | 3.894 | 3.447 | 3.894 | 262,250 | +0.46(+13.31%) |
Oct 30, 2008 | 3.659 | 3.659 | 3.322 | 3.436 | 353,033 | -0.29(-7.88%) |
Oct 29, 2008 | 3.589 | 3.763 | 3.556 | 3.730 | 178,087 | +0.14(+3.95%) |
Oct 28, 2008 | 3.556 | 3.594 | 3.409 | 3.589 | 149,195 | +0.08(+2.17%) |
Oct 27, 2008 | 3.567 | 3.610 | 3.512 | 3.512 | 135,406 | -0.03(-0.77%) |
Oct 24, 2008 | 3.572 | 3.757 | 3.540 | 3.540 | 95,911 | -0.14(-3.70%) |
Oct 23, 2008 | 3.648 | 3.785 | 3.610 | 3.676 | 125,135 | -0.01(-0.15%) |
Oct 22, 2008 | 3.801 | 3.839 | 3.654 | 3.681 | 84,070 | -0.10(-2.73%) |
Oct 21, 2008 | 3.823 | 3.823 | 3.736 | 3.785 | 83,104 | -0.07(-1.84%) |
Oct 20, 2008 | 3.725 | 3.855 | 3.698 | 3.855 | 133,190 | +0.08(+2.16%) |
Oct 17, 2008 | 3.676 | 3.866 | 3.676 | 3.774 | 138,148 | +0.01(+0.29%) |
Oct 16, 2008 | 3.616 | 3.855 | 3.616 | 3.763 | 211,764 | +0.13(+3.44%) |
Oct 15, 2008 | 3.790 | 3.828 | 3.638 | 3.638 | 170,286 | -0.10(-2.77%) |
Oct 14, 2008 | 3.850 | 3.861 | 3.741 | 3.741 | 183,222 | -0.09(-2.41%) |
Oct 13, 2008 | 3.621 | 3.834 | 3.621 | 3.834 | 187,017 | +0.30(+8.47%) |
Oct 10, 2008 | 3.491 | 3.719 | 3.267 | 3.534 | 349,327 | +0.02(+0.62%) |
Oct 09, 2008 | 3.747 | 3.779 | 3.512 | 3.512 | 229,068 | -0.20(-5.43%) |
Oct 08, 2008 | 3.638 | 3.894 | 3.605 | 3.714 | 254,600 | -0.02(-0.58%) |
Oct 07, 2008 | 3.496 | 3.736 | 3.496 | 3.736 | 257,574 | +0.27(+7.69%) |
Oct 06, 2008 | 3.714 | 3.714 | 3.251 | 3.469 | 394,151 | -0.25(-6.60%) |
Oct 03, 2008 | 3.817 | 3.845 | 3.708 | 3.714 | 0 | -0.05(-1.30%) |
Oct 02, 2008 | 3.839 | 3.839 | 3.736 | 3.763 | 148,702 | -0.10(-2.68%) |
Oct 01, 2008 | 3.806 | 3.866 | 3.752 | 3.866 | 130,332 | +0.09(+2.31%) |
Sep 30, 2008 | 3.654 | 3.812 | 3.654 | 3.779 | 129,530 | +0.13(+3.58%) |
Sep 29, 2008 | 3.757 | 3.926 | 3.589 | 3.648 | 240,116 | -0.16(-4.29%) |
Sep 26, 2008 | 3.757 | 3.877 | 3.757 | 3.812 | 0 | +0.04(+1.01%) |
Sep 25, 2008 | 3.741 | 3.828 | 3.730 | 3.774 | 135,744 | +0.03(+0.73%) |
Sep 24, 2008 | 3.757 | 3.861 | 3.747 | 3.747 | 138,677 | -0.07(-1.71%) |
Sep 23, 2008 | 3.703 | 3.948 | 3.703 | 3.812 | 230,044 | +0.08(+2.04%) |
Sep 22, 2008 | 3.779 | 3.796 | 3.676 | 3.736 | 200,417 | -0.04(-1.15%) |
Sep 19, 2008 | 4.335 | 4.335 | 3.779 | 3.779 | 0 | -0.25(-6.09%) |
Sep 18, 2008 | 3.970 | 4.084 | 3.834 | 4.024 | 346,890 | +0.15(+3.94%) |
Sep 17, 2008 | 3.752 | 4.019 | 3.752 | 3.872 | 270,951 | +0.00(+0.00%) |
Sep 16, 2008 | 3.687 | 3.872 | 3.670 | 3.872 | 223,596 | +0.18(+4.87%) |
Sep 15, 2008 | 3.779 | 3.834 | 3.687 | 3.692 | 157,430 | -0.12(-3.14%) |
Sep 12, 2008 | 3.752 | 3.861 | 3.741 | 3.812 | 157,092 | -0.03(-0.71%) |
Sep 11, 2008 | 3.757 | 3.839 | 3.757 | 3.839 | 181,624 | +0.04(+1.00%) |
Sep 10, 2008 | 3.915 | 3.915 | 3.790 | 3.801 | 166,797 | -0.04(-1.13%) |
Sep 09, 2008 | 4.182 | 4.182 | 3.845 | 3.845 | 278,856 | -0.32(-7.71%) |
Sep 08, 2008 | 4.149 | 4.188 | 4.068 | 4.166 | 208,411 | +0.13(+3.10%) |
Sep 05, 2008 | 3.997 | 4.106 | 3.948 | 4.041 | 0 | +0.08(+1.92%) |
Sep 04, 2008 | 4.013 | 4.100 | 3.953 | 3.964 | 204,527 | -0.03(-0.82%) |
Sep 03, 2008 | 3.981 | 4.084 | 3.981 | 3.997 | 173,911 | -0.01(-0.14%) |
Sep 02, 2008 | 4.019 | 4.057 | 3.981 | 4.002 | 143,123 | +0.03(+0.68%) |
Aug 29, 2008 | 3.970 | 4.002 | 3.921 | 3.975 | 0 | +0.01(+0.27%) |
Aug 28, 2008 | 3.899 | 4.001 | 3.872 | 3.964 | 132,909 | +0.06(+1.53%) |
Aug 27, 2008 | 3.823 | 3.943 | 3.823 | 3.904 | 173,856 | +0.07(+1.85%) |
Aug 26, 2008 | 3.894 | 3.943 | 3.817 | 3.834 | 197,758 | -0.10(-2.63%) |
Aug 25, 2008 | 3.872 | 3.937 | 3.790 | 3.937 | 273,533 | +0.03(+0.84%) |
Aug 22, 2008 | 3.899 | 3.932 | 3.806 | 3.904 | 0 | +0.02(+0.56%) |
Aug 21, 2008 | 3.828 | 3.943 | 3.828 | 3.883 | 158,800 | +0.05(+1.28%) |
Aug 20, 2008 | 3.812 | 3.943 | 3.774 | 3.834 | 262,753 | -0.02(-0.56%) |
Aug 19, 2008 | 3.719 | 3.894 | 3.692 | 3.855 | 275,604 | +0.08(+2.16%) |
Aug 18, 2008 | 3.839 | 3.943 | 3.768 | 3.774 | 498,822 | -0.01(-0.29%) |
Aug 15, 2008 | 3.801 | 3.855 | 3.736 | 3.785 | 0 | -0.05(-1.28%) |
Aug 14, 2008 | 3.785 | 3.861 | 3.741 | 3.834 | 376,075 | +0.05(+1.44%) |
Aug 13, 2008 | 3.665 | 3.823 | 3.665 | 3.779 | 382,014 | +0.11(+3.12%) |
Aug 12, 2008 | 3.610 | 3.747 | 3.589 | 3.665 | 400,870 | +0.08(+2.28%) |
Aug 11, 2008 | 3.529 | 3.643 | 3.387 | 3.583 | 517,092 | +0.10(+2.81%) |
Aug 08, 2008 | 3.382 | 3.523 | 3.382 | 3.485 | 590,472 | +0.10(+2.89%) |
Aug 07, 2008 | 3.300 | 3.458 | 3.300 | 3.387 | 331,648 | +0.07(+2.13%) |
Aug 06, 2008 | 3.273 | 3.376 | 3.267 | 3.316 | 281,791 | -0.01(-0.16%) |
Aug 05, 2008 | 3.229 | 3.368 | 3.207 | 3.322 | 380,273 | +0.07(+2.01%) |
Aug 04, 2008 | 3.316 | 3.316 | 3.207 | 3.256 | 284,002 | -0.01(-0.33%) |
Aug 01, 2008 | 3.289 | 3.322 | 3.235 | 3.267 | 313,648 | -0.03(-0.83%) |
Jul 31, 2008 | 3.224 | 3.376 | 3.224 | 3.295 | 350,247 | +0.09(+2.89%) |
Jul 30, 2008 | 3.180 | 3.284 | 3.126 | 3.202 | 440,780 | +0.03(+1.03%) |
Jul 29, 2008 | 3.169 | 3.197 | 3.060 | 3.169 | 388,236 | +0.11(+3.74%) |
Jul 28, 2008 | 3.218 | 3.235 | 3.055 | 3.055 | 619,251 | -0.14(-4.27%) |
Jul 25, 2008 | 3.246 | 3.371 | 3.186 | 3.191 | 932,983 | +0.04(+1.38%) |
Jul 24, 2008 | 3.627 | 3.659 | 3.049 | 3.148 | 1,793,583 | -1.12(-26.28%) |
Jul 23, 2008 | 4.084 | 4.269 | 4.030 | 4.269 | 445,320 | +0.19(+4.53%) |
Jul 22, 2008 | 3.894 | 4.106 | 3.839 | 4.084 | 403,672 | +0.21(+5.49%) |
Jul 21, 2008 | 3.812 | 3.894 | 3.812 | 3.872 | 188,242 | +0.05(+1.28%) |
Jul 18, 2008 | 3.866 | 3.894 | 3.730 | 3.823 | 157,545 | -0.04(-1.13%) |
Jul 17, 2008 | 3.648 | 3.866 | 3.583 | 3.866 | 391,383 | +0.21(+5.65%) |
Jul 16, 2008 | 3.534 | 3.659 | 3.485 | 3.659 | 183,620 | +0.14(+3.86%) |
Jul 15, 2008 | 3.485 | 3.594 | 3.431 | 3.523 | 177,544 | +0.04(+1.25%) |
Jul 14, 2008 | 3.512 | 3.550 | 3.431 | 3.480 | 227,636 | +0.03(+0.79%) |
Jul 11, 2008 | 3.458 | 3.496 | 3.393 | 3.452 | 338,683 | -0.07(-1.86%) |
Jul 10, 2008 | 3.627 | 3.659 | 3.420 | 3.518 | 505,878 | -0.15(-4.01%) |
Jul 09, 2008 | 3.708 | 3.725 | 3.654 | 3.665 | 135,171 | -0.05(-1.46%) |
Jul 08, 2008 | 3.648 | 3.747 | 3.583 | 3.719 | 297,036 | +0.05(+1.34%) |
Jul 07, 2008 | 3.790 | 3.823 | 3.648 | 3.670 | 353,119 | -0.08(-2.03%) |
Jul 04, 2008 | 3.752 | 3.812 | 3.730 | 3.747 | 247,118 | +0.00(+0.00%) |
Jul 03, 2008 | 3.752 | 3.812 | 3.730 | 3.747 | 247,118 | -0.04(-1.01%) |
Jul 02, 2008 | 3.812 | 3.855 | 3.747 | 3.785 | 409,532 | -0.05(-1.42%) |
Jul 01, 2008 | 3.812 | 3.861 | 3.730 | 3.839 | 600,748 | -0.01(-0.14%) |
Jun 30, 2008 | 3.997 | 4.046 | 3.823 | 3.845 | 384,637 | -0.11(-2.75%) |
Jun 27, 2008 | 4.002 | 4.100 | 3.899 | 3.953 | 3,769,073 | -0.03(-0.68%) |
Jun 26, 2008 | 3.964 | 4.166 | 3.921 | 3.981 | 1,122,966 | -0.01(-0.14%) |
Jun 25, 2008 | 3.937 | 3.986 | 3.937 | 3.986 | 441,480 | +0.05(+1.24%) |
Jun 24, 2008 | 3.845 | 3.959 | 3.839 | 3.937 | 284,474 | +0.07(+1.83%) |
Jun 23, 2008 | 3.845 | 3.921 | 3.785 | 3.866 | 267,280 | +0.08(+2.16%) |
Jun 20, 2008 | 3.845 | 3.959 | 3.785 | 3.785 | 642,419 | -0.10(-2.52%) |
Jun 19, 2008 | 3.872 | 3.899 | 3.839 | 3.883 | 229,867 | +0.01(+0.14%) |
Jun 18, 2008 | 3.877 | 3.904 | 3.861 | 3.877 | 399,912 | -0.02(-0.42%) |
Jun 17, 2008 | 3.937 | 3.981 | 3.894 | 3.894 | 234,374 | -0.05(-1.24%) |
Jun 16, 2008 | 4.030 | 4.030 | 3.932 | 3.943 | 167,945 | -0.08(-2.03%) |
Jun 13, 2008 | 3.904 | 4.030 | 3.904 | 4.024 | 260,907 | +0.16(+4.08%) |
Jun 12, 2008 | 3.943 | 4.008 | 3.866 | 3.866 | 267,102 | -0.03(-0.70%) |
Jun 11, 2008 | 3.975 | 4.002 | 3.892 | 3.894 | 273,419 | -0.08(-2.05%) |
Jun 10, 2008 | 4.002 | 4.041 | 3.953 | 3.975 | 243,928 | -0.03(-0.82%) |
Jun 09, 2008 | 4.046 | 4.122 | 4.002 | 4.008 | 268,947 | -0.05(-1.21%) |
Jun 06, 2008 | 4.144 | 4.193 | 4.046 | 4.057 | 277,371 | -0.13(-3.12%) |
Jun 05, 2008 | 4.182 | 4.237 | 4.117 | 4.188 | 233,432 | -0.03(-0.65%) |
Jun 04, 2008 | 4.209 | 4.258 | 4.171 | 4.215 | 244,733 | +0.03(+0.65%) |
Jun 03, 2008 | 4.128 | 4.204 | 4.128 | 4.188 | 362,257 | +0.08(+1.99%) |
Jun 02, 2008 | 4.166 | 4.182 | 4.084 | 4.106 | 333,953 | -0.05(-1.31%) |
May 30, 2008 | 4.188 | 4.264 | 4.149 | 4.160 | 377,168 | -0.03(-0.78%) |
May 29, 2008 | 4.286 | 4.335 | 4.182 | 4.193 | 238,129 | -0.10(-2.28%) |
May 28, 2008 | 4.335 | 4.356 | 4.182 | 4.291 | 236,833 | -0.01(-0.25%) |
May 27, 2008 | 4.166 | 4.302 | 4.166 | 4.302 | 230,725 | +0.13(+3.13%) |
May 26, 2008 | 4.100 | 4.220 | 4.100 | 4.171 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.100 | 4.220 | 4.100 | 4.171 | 172,763 | +0.04(+1.06%) |
May 22, 2008 | 4.090 | 4.264 | 4.084 | 4.128 | 437,467 | +0.04(+1.07%) |
May 21, 2008 | 4.139 | 4.182 | 4.046 | 4.084 | 657,867 | -0.03(-0.79%) |
May 20, 2008 | 4.111 | 4.155 | 4.084 | 4.117 | 339,113 | +0.00(+0.00%) |
May 19, 2008 | 4.139 | 4.149 | 4.073 | 4.117 | 534,459 | -0.04(-1.05%) |
May 16, 2008 | 4.117 | 4.209 | 4.084 | 4.160 | 497,695 | +0.05(+1.33%) |
May 15, 2008 | 4.128 | 4.149 | 4.090 | 4.106 | 275,643 | -0.03(-0.66%) |
May 14, 2008 | 4.128 | 4.166 | 4.111 | 4.133 | 373,802 | +0.01(+0.13%) |
May 13, 2008 | 4.079 | 4.166 | 4.057 | 4.128 | 583,569 | +0.07(+1.61%) |
May 12, 2008 | 3.948 | 4.062 | 3.932 | 4.062 | 588,422 | +0.12(+3.04%) |
May 09, 2008 | 3.964 | 4.057 | 3.894 | 3.943 | 391,707 | -0.01(-0.28%) |
May 08, 2008 | 3.964 | 4.002 | 3.823 | 3.953 | 706,038 | +0.03(+0.83%) |
May 07, 2008 | 4.057 | 4.128 | 3.921 | 3.921 | 719,484 | -0.15(-3.61%) |
May 06, 2008 | 4.084 | 4.128 | 4.041 | 4.068 | 668,560 | -0.01(-0.27%) |
May 05, 2008 | 4.171 | 4.269 | 4.057 | 4.079 | 979,443 | -0.09(-2.09%) |
May 02, 2008 | 4.133 | 4.244 | 4.030 | 4.166 | 809,039 | +0.08(+1.86%) |
May 01, 2008 | 4.084 | 4.160 | 3.992 | 4.090 | 582,992 | -0.01(-0.13%) |
Apr 30, 2008 | 4.139 | 4.253 | 4.073 | 4.095 | 606,777 | -0.04(-0.92%) |
Apr 29, 2008 | 4.346 | 4.356 | 4.073 | 4.133 | 995,171 | -0.21(-4.89%) |
Apr 28, 2008 | 4.601 | 4.683 | 4.275 | 4.346 | 782,082 | -0.38(-7.96%) |
Apr 25, 2008 | 4.716 | 4.847 | 4.640 | 4.721 | 357,100 | -0.01(-0.23%) |
Apr 24, 2008 | 4.727 | 4.814 | 4.378 | 4.732 | 1,008,008 | +0.04(+0.81%) |
Apr 23, 2008 | 4.166 | 4.836 | 4.128 | 4.694 | 1,497,090 | +0.71(+17.76%) |
Apr 22, 2008 | 4.073 | 4.111 | 3.981 | 3.986 | 252,506 | -0.12(-2.92%) |
Apr 21, 2008 | 4.057 | 4.111 | 3.992 | 4.106 | 198,111 | +0.06(+1.48%) |
Apr 18, 2008 | 4.084 | 4.160 | 3.981 | 4.046 | 305,408 | +0.02(+0.54%) |
Apr 17, 2008 | 4.177 | 4.177 | 4.013 | 4.024 | 304,560 | -0.15(-3.52%) |
Apr 16, 2008 | 4.177 | 4.182 | 4.084 | 4.171 | 164,362 | +0.05(+1.32%) |
Apr 15, 2008 | 4.051 | 4.128 | 3.997 | 4.117 | 295,413 | +0.09(+2.30%) |
Apr 14, 2008 | 4.144 | 4.199 | 4.024 | 4.024 | 536,079 | -0.17(-4.15%) |
Apr 11, 2008 | 4.248 | 4.313 | 4.182 | 4.199 | 296,326 | -0.13(-2.90%) |
Apr 10, 2008 | 4.291 | 4.460 | 4.275 | 4.324 | 220,533 | +0.04(+1.02%) |
Apr 09, 2008 | 4.542 | 4.542 | 4.226 | 4.280 | 383,434 | -0.25(-5.42%) |
Apr 08, 2008 | 4.302 | 4.542 | 4.302 | 4.525 | 195,575 | +0.16(+3.62%) |
Apr 07, 2008 | 4.395 | 4.465 | 4.356 | 4.367 | 167,477 | -0.05(-1.11%) |
Apr 04, 2008 | 4.623 | 4.623 | 4.362 | 4.416 | 284,251 | -0.19(-4.02%) |
Apr 03, 2008 | 4.634 | 4.656 | 4.547 | 4.601 | 250,848 | +0.00(+0.00%) |
Apr 02, 2008 | 4.514 | 4.629 | 4.356 | 4.601 | 431,730 | +0.04(+0.84%) |
Apr 01, 2008 | 4.591 | 4.645 | 4.465 | 4.563 | 417,190 | +0.08(+1.70%) |
Mar 31, 2008 | 4.373 | 4.814 | 4.373 | 4.487 | 768,387 | +0.07(+1.48%) |
Mar 28, 2008 | 4.618 | 4.759 | 4.411 | 4.422 | 504,945 | -0.22(-4.81%) |
Mar 27, 2008 | 4.384 | 4.732 | 4.307 | 4.645 | 542,454 | +0.29(+6.62%) |
Mar 26, 2008 | 4.335 | 4.367 | 4.220 | 4.356 | 284,534 | +0.03(+0.63%) |
Mar 25, 2008 | 4.231 | 4.335 | 4.209 | 4.329 | 146,542 | +0.11(+2.58%) |
Mar 24, 2008 | 4.324 | 4.395 | 4.139 | 4.220 | 420,620 | -0.09(-2.02%) |
Mar 21, 2008 | 4.258 | 4.378 | 4.248 | 4.307 | 796,985 | +0.00(+0.00%) |
Mar 20, 2008 | 4.258 | 4.378 | 4.248 | 4.307 | 796,985 | +0.14(+3.40%) |
Mar 19, 2008 | 4.454 | 4.482 | 4.160 | 4.166 | 371,553 | -0.27(-6.14%) |
Mar 18, 2008 | 4.362 | 4.465 | 4.275 | 4.438 | 295,104 | +0.12(+2.77%) |
Mar 17, 2008 | 4.215 | 4.476 | 4.215 | 4.318 | 317,997 | -0.01(-0.25%) |
Mar 14, 2008 | 4.302 | 4.427 | 4.242 | 4.329 | 356,428 | +0.05(+1.27%) |
Mar 13, 2008 | 4.171 | 4.297 | 4.139 | 4.275 | 567,368 | +0.08(+1.95%) |
Mar 12, 2008 | 4.389 | 4.389 | 4.193 | 4.193 | 272,449 | -0.19(-4.35%) |
Mar 11, 2008 | 4.346 | 4.395 | 4.199 | 4.384 | 323,816 | +0.14(+3.21%) |
Mar 10, 2008 | 4.351 | 4.438 | 4.182 | 4.248 | 260,245 | -0.07(-1.52%) |
Mar 07, 2008 | 4.084 | 4.384 | 4.084 | 4.313 | 295,104 | +0.18(+4.35%) |
Mar 06, 2008 | 4.400 | 4.460 | 4.111 | 4.133 | 383,636 | -0.27(-6.06%) |
Mar 05, 2008 | 4.242 | 4.476 | 4.226 | 4.400 | 390,625 | +0.16(+3.72%) |
Mar 04, 2008 | 4.395 | 4.395 | 4.220 | 4.242 | 556,010 | -0.13(-2.99%) |