Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 4.559 | 4.794 | 4.559 | 4.579 | 4,790,220 | +0.01(+0.31%) |
Dec 30, 2008 | 4.468 | 4.570 | 4.468 | 4.565 | 3,456,720 | +0.13(+2.85%) |
Dec 29, 2008 | 4.500 | 4.500 | 4.360 | 4.438 | 4,012,764 | -0.06(-1.39%) |
Dec 26, 2008 | 4.523 | 4.548 | 4.464 | 4.501 | 2,678,796 | -0.02(-0.50%) |
Dec 24, 2008 | 4.518 | 4.547 | 4.478 | 4.523 | 938,616 | -0.01(-0.17%) |
Dec 23, 2008 | 4.563 | 4.619 | 4.482 | 4.531 | 5,496,564 | +0.04(+0.78%) |
Dec 22, 2008 | 4.388 | 4.537 | 4.387 | 4.496 | 6,870,180 | +0.07(+1.54%) |
Dec 19, 2008 | 4.436 | 4.471 | 4.370 | 4.428 | 7,242,864 | +0.02(+0.34%) |
Dec 18, 2008 | 4.394 | 4.499 | 4.356 | 4.412 | 4,484,904 | +0.04(+0.97%) |
Dec 17, 2008 | 4.257 | 4.431 | 4.224 | 4.370 | 6,408,084 | +0.05(+1.12%) |
Dec 16, 2008 | 4.223 | 4.323 | 4.201 | 4.322 | 6,788,424 | +0.13(+3.04%) |
Dec 15, 2008 | 4.049 | 4.223 | 4.028 | 4.194 | 8,654,088 | +0.15(+3.62%) |
Dec 12, 2008 | 3.804 | 4.062 | 3.804 | 4.048 | 10,711,296 | +0.16(+4.12%) |
Dec 11, 2008 | 3.857 | 4.021 | 3.843 | 3.888 | 9,370,968 | +0.02(+0.45%) |
Dec 10, 2008 | 3.951 | 3.984 | 3.755 | 3.870 | 9,184,692 | -0.06(-1.63%) |
Dec 09, 2008 | 4.067 | 4.077 | 3.914 | 3.934 | 6,631,500 | -0.15(-3.57%) |
Dec 08, 2008 | 4.105 | 4.179 | 4.008 | 4.080 | 6,030,804 | +0.04(+1.01%) |
Dec 05, 2008 | 3.859 | 4.039 | 3.822 | 4.039 | 4,939,656 | +0.15(+3.79%) |
Dec 04, 2008 | 3.999 | 4.003 | 3.829 | 3.892 | 7,385,328 | -0.14(-3.51%) |
Dec 03, 2008 | 3.933 | 4.067 | 3.903 | 4.033 | 7,741,200 | +0.05(+1.17%) |
Dec 02, 2008 | 4.013 | 4.033 | 3.935 | 3.987 | 12,813,696 | +0.01(+0.29%) |
Dec 01, 2008 | 4.062 | 4.068 | 3.928 | 3.975 | 7,158,396 | -0.17(-4.16%) |
Nov 28, 2008 | 4.157 | 4.202 | 4.111 | 4.147 | 2,305,836 | -0.04(-1.05%) |
Nov 26, 2008 | 4.050 | 4.214 | 3.989 | 4.192 | 5,983,512 | +0.11(+2.65%) |
Nov 25, 2008 | 4.213 | 4.232 | 4.038 | 4.083 | 31,353,336 | -0.09(-2.08%) |
Nov 24, 2008 | 4.070 | 4.196 | 4.007 | 4.170 | 7,773,792 | +0.12(+2.98%) |
Nov 21, 2008 | 3.831 | 4.049 | 3.739 | 4.049 | 16,418,736 | +0.30(+7.98%) |
Nov 20, 2008 | 3.970 | 4.009 | 3.730 | 3.750 | 7,925,328 | -0.24(-6.11%) |
Nov 19, 2008 | 4.167 | 4.247 | 3.994 | 3.994 | 5,886,252 | -0.21(-5.07%) |
Nov 18, 2008 | 4.292 | 4.402 | 4.096 | 4.207 | 7,568,400 | -0.12(-2.81%) |
Nov 17, 2008 | 4.417 | 4.442 | 4.327 | 4.329 | 3,836,580 | -0.11(-2.55%) |
Nov 14, 2008 | 4.500 | 4.619 | 4.427 | 4.442 | 6,362,796 | -0.13(-2.75%) |
Nov 13, 2008 | 4.511 | 4.568 | 4.310 | 4.568 | 8,386,296 | +0.09(+1.99%) |
Nov 12, 2008 | 4.441 | 4.525 | 4.441 | 4.479 | 6,256,896 | -0.02(-0.43%) |
Nov 11, 2008 | 4.423 | 4.595 | 4.400 | 4.498 | 4,471,344 | +0.05(+1.10%) |
Nov 10, 2008 | 4.506 | 4.567 | 4.420 | 4.449 | 3,818,868 | +0.01(+0.26%) |
Nov 07, 2008 | 4.438 | 4.496 | 4.418 | 4.438 | 3,098,412 | +0.04(+0.99%) |
Nov 06, 2008 | 4.467 | 4.517 | 4.394 | 4.394 | 5,261,832 | -0.09(-1.99%) |
Nov 05, 2008 | 4.471 | 4.561 | 4.436 | 4.483 | 5,970,492 | -0.02(-0.54%) |
Nov 04, 2008 | 4.500 | 4.521 | 4.431 | 4.508 | 6,490,320 | +0.03(+0.60%) |
Nov 03, 2008 | 4.386 | 4.494 | 4.372 | 4.481 | 3,463,644 | +0.08(+1.76%) |
Oct 31, 2008 | 4.351 | 4.482 | 4.330 | 4.403 | 4,236,768 | +0.05(+1.09%) |
Oct 30, 2008 | 4.373 | 4.416 | 4.262 | 4.356 | 6,494,736 | +0.05(+1.20%) |
Oct 29, 2008 | 4.258 | 4.381 | 4.225 | 4.304 | 5,875,176 | +0.04(+0.86%) |
Oct 28, 2008 | 4.150 | 4.269 | 4.041 | 4.268 | 9,100,548 | +0.19(+4.70%) |
Oct 27, 2008 | 4.199 | 4.250 | 4.050 | 4.076 | 13,904,796 | -0.17(-3.99%) |
Oct 24, 2008 | 4.104 | 4.277 | 4.104 | 4.245 | 9,511,536 | -0.01(-0.33%) |
Oct 23, 2008 | 4.148 | 4.322 | 4.115 | 4.259 | 12,474,228 | +0.11(+2.75%) |
Oct 22, 2008 | 4.321 | 4.321 | 4.022 | 4.145 | 24,047,424 | -0.36(-7.94%) |
Oct 21, 2008 | 4.434 | 4.559 | 4.371 | 4.503 | 7,153,200 | +0.07(+1.52%) |
Oct 20, 2008 | 4.260 | 4.436 | 4.226 | 4.435 | 6,969,108 | +0.24(+5.74%) |
Oct 17, 2008 | 4.138 | 4.334 | 4.081 | 4.194 | 6,374,880 | +0.01(+0.34%) |
Oct 16, 2008 | 4.068 | 4.211 | 3.854 | 4.180 | 13,330,992 | +0.12(+3.06%) |
Oct 15, 2008 | 4.463 | 4.474 | 4.056 | 4.056 | 12,925,116 | -0.44(-9.87%) |
Oct 14, 2008 | 4.746 | 4.787 | 4.489 | 4.500 | 12,225,336 | -0.14(-3.05%) |
Oct 13, 2008 | 4.260 | 4.655 | 4.150 | 4.642 | 14,471,568 | +0.52(+12.53%) |
Oct 10, 2008 | 4.167 | 4.223 | 3.868 | 4.125 | 16,410,360 | -0.13(-3.07%) |
Oct 09, 2008 | 4.489 | 4.507 | 4.213 | 4.256 | 10,506,192 | -0.21(-4.79%) |
Oct 08, 2008 | 4.440 | 4.572 | 4.354 | 4.470 | 11,125,380 | -0.05(-1.12%) |
Oct 07, 2008 | 4.633 | 4.737 | 4.521 | 4.521 | 8,315,940 | -0.07(-1.58%) |
Oct 06, 2008 | 4.703 | 4.706 | 4.496 | 4.593 | 10,918,644 | -0.16(-3.45%) |
Oct 03, 2008 | 4.850 | 4.880 | 4.724 | 4.758 | 0 | -0.04(-0.89%) |
Oct 02, 2008 | 4.829 | 4.867 | 4.756 | 4.800 | 3,861,336 | -0.05(-0.95%) |
Oct 01, 2008 | 4.832 | 4.878 | 4.771 | 4.846 | 3,628,608 | +0.03(+0.68%) |
Sep 30, 2008 | 4.810 | 4.838 | 4.721 | 4.813 | 8,050,296 | +0.05(+1.14%) |
Sep 29, 2008 | 4.840 | 4.891 | 4.700 | 4.759 | 7,335,612 | -0.11(-2.31%) |
Sep 26, 2008 | 4.885 | 4.943 | 4.856 | 4.872 | 0 | -0.06(-1.27%) |
Sep 25, 2008 | 4.902 | 5.000 | 4.887 | 4.934 | 6,767,268 | +0.03(+0.65%) |
Sep 24, 2008 | 4.956 | 4.985 | 4.883 | 4.902 | 5,535,816 | -0.06(-1.29%) |
Sep 23, 2008 | 4.931 | 4.998 | 4.923 | 4.967 | 4,408,032 | +0.04(+0.90%) |
Sep 22, 2008 | 5.014 | 5.027 | 4.900 | 4.923 | 4,900,896 | -0.09(-1.89%) |
Sep 19, 2008 | 5.199 | 5.582 | 4.921 | 5.018 | 0 | +0.05(+1.06%) |
Sep 18, 2008 | 4.707 | 4.998 | 4.664 | 4.965 | 18,730,500 | +0.25(+5.38%) |
Sep 17, 2008 | 4.679 | 4.777 | 4.648 | 4.712 | 7,736,940 | -0.05(-1.02%) |
Sep 16, 2008 | 4.692 | 4.793 | 4.594 | 4.760 | 8,069,748 | +0.03(+0.72%) |
Sep 15, 2008 | 4.565 | 4.804 | 4.558 | 4.726 | 16,162,428 | -0.02(-0.51%) |
Sep 12, 2008 | 4.778 | 4.822 | 4.715 | 4.750 | 9,427,560 | -0.06(-1.25%) |
Sep 11, 2008 | 4.762 | 4.836 | 4.701 | 4.810 | 6,347,316 | +0.03(+0.72%) |
Sep 10, 2008 | 4.822 | 4.822 | 4.760 | 4.776 | 3,501,852 | +0.01(+0.21%) |
Sep 09, 2008 | 4.747 | 4.791 | 4.721 | 4.766 | 7,377,108 | -0.01(-0.24%) |
Sep 08, 2008 | 4.785 | 4.813 | 4.707 | 4.777 | 5,064,336 | +0.08(+1.67%) |
Sep 05, 2008 | 4.763 | 4.782 | 4.661 | 4.699 | 0 | -0.05(-1.04%) |
Sep 04, 2008 | 4.823 | 4.861 | 4.725 | 4.748 | 4,418,964 | -0.10(-2.13%) |
Sep 03, 2008 | 4.917 | 5.109 | 4.813 | 4.852 | 9,407,460 | -0.00(-0.03%) |
Sep 02, 2008 | 4.975 | 5.025 | 4.836 | 4.853 | 7,361,304 | -0.08(-1.64%) |
Aug 29, 2008 | 4.973 | 5.011 | 4.921 | 4.934 | 5,861,640 | -0.04(-0.77%) |
Aug 28, 2008 | 4.940 | 4.982 | 4.917 | 4.973 | 5,249,592 | +0.05(+0.95%) |
Aug 27, 2008 | 4.875 | 4.951 | 4.832 | 4.926 | 7,072,200 | +0.05(+1.11%) |
Aug 26, 2008 | 4.908 | 4.925 | 4.821 | 4.872 | 5,685,336 | -0.03(-0.58%) |
Aug 25, 2008 | 4.992 | 4.992 | 4.883 | 4.900 | 6,129,864 | -0.15(-2.91%) |
Aug 22, 2008 | 4.982 | 5.065 | 4.982 | 5.047 | 6,928,188 | +0.09(+1.75%) |
Aug 21, 2008 | 4.895 | 5.005 | 4.891 | 4.960 | 5,337,240 | +0.05(+1.04%) |
Aug 20, 2008 | 4.997 | 5.071 | 4.900 | 4.909 | 6,011,652 | -0.09(-1.77%) |
Aug 19, 2008 | 4.992 | 5.024 | 4.975 | 4.997 | 5,746,464 | -0.01(-0.13%) |
Aug 18, 2008 | 4.919 | 5.026 | 4.917 | 5.004 | 6,825,936 | +0.10(+2.04%) |
Aug 15, 2008 | 4.933 | 4.976 | 4.897 | 4.904 | 0 | -0.02(-0.37%) |
Aug 14, 2008 | 4.645 | 4.996 | 4.683 | 4.923 | 7,393,056 | +0.03(+0.53%) |
Aug 13, 2008 | 4.900 | 4.933 | 4.888 | 4.897 | 8,077,356 | -0.02(-0.39%) |
Aug 12, 2008 | 4.930 | 4.936 | 4.854 | 4.916 | 9,926,784 | -0.02(-0.35%) |
Aug 11, 2008 | 4.908 | 4.992 | 4.900 | 4.933 | 12,642,708 | +0.01(+0.25%) |
Aug 08, 2008 | 4.797 | 4.952 | 4.797 | 4.921 | 10,751,736 | +0.10(+2.09%) |
Aug 07, 2008 | 4.694 | 4.849 | 4.479 | 4.820 | 71,302,424 | -0.47(-8.94%) |
Aug 06, 2008 | 5.293 | 5.380 | 5.269 | 5.293 | 12,827,796 | -0.01(-0.28%) |
Aug 05, 2008 | 5.182 | 5.351 | 5.182 | 5.308 | 10,621,680 | +0.13(+2.46%) |
Aug 04, 2008 | 5.188 | 5.228 | 5.159 | 5.181 | 5,581,392 | -0.01(-0.13%) |
Aug 01, 2008 | 5.223 | 5.238 | 5.168 | 5.188 | 8,472,384 | -0.04(-0.69%) |
Jul 31, 2008 | 5.161 | 5.261 | 5.133 | 5.223 | 9,331,992 | +0.05(+1.00%) |
Jul 30, 2008 | 5.130 | 5.193 | 5.090 | 5.172 | 6,660,588 | +0.07(+1.42%) |
Jul 29, 2008 | 5.099 | 5.192 | 5.082 | 5.099 | 8,816,004 | -0.00(-0.05%) |
Jul 28, 2008 | 5.164 | 5.209 | 5.083 | 5.102 | 9,831,240 | -0.08(-1.54%) |
Jul 25, 2008 | 5.239 | 5.276 | 5.150 | 5.182 | 7,456,236 | -0.06(-1.19%) |
Jul 24, 2008 | 5.293 | 5.333 | 5.230 | 5.244 | 10,064,736 | -0.05(-0.93%) |
Jul 23, 2008 | 5.269 | 5.362 | 5.176 | 5.293 | 16,786,608 | -0.14(-2.65%) |
Jul 22, 2008 | 5.429 | 5.476 | 5.375 | 5.438 | 8,543,940 | +0.01(+0.15%) |
Jul 21, 2008 | 5.521 | 5.541 | 5.427 | 5.429 | 9,254,604 | -0.08(-1.54%) |
Jul 18, 2008 | 5.526 | 5.545 | 5.473 | 5.514 | 18,094,980 | +0.01(+0.15%) |
Jul 17, 2008 | 5.497 | 5.538 | 5.475 | 5.506 | 6,317,004 | +0.03(+0.52%) |
Jul 16, 2008 | 5.449 | 5.520 | 5.416 | 5.478 | 8,407,320 | +0.05(+0.86%) |
Jul 15, 2008 | 5.324 | 5.485 | 5.324 | 5.431 | 10,502,544 | +0.05(+0.87%) |
Jul 14, 2008 | 5.392 | 5.425 | 5.355 | 5.384 | 10,205,376 | +0.00(+0.05%) |
Jul 11, 2008 | 5.354 | 5.463 | 5.306 | 5.382 | 11,641,416 | +0.04(+0.80%) |
Jul 10, 2008 | 5.213 | 5.371 | 5.213 | 5.339 | 12,592,980 | +0.12(+2.32%) |
Jul 09, 2008 | 5.178 | 5.268 | 5.178 | 5.218 | 8,217,468 | +0.03(+0.56%) |
Jul 08, 2008 | 5.103 | 5.195 | 5.103 | 5.189 | 8,850,408 | +0.08(+1.62%) |
Jul 07, 2008 | 5.132 | 5.167 | 5.058 | 5.107 | 7,138,836 | +0.01(+0.20%) |
Jul 04, 2008 | 5.179 | 5.187 | 5.088 | 5.097 | 2,585,016 | +0.00(+0.00%) |
Jul 03, 2008 | 5.179 | 5.187 | 5.088 | 5.097 | 2,585,016 | -0.08(-1.50%) |
Jul 02, 2008 | 5.166 | 5.221 | 5.156 | 5.174 | 7,995,120 | +0.01(+0.16%) |
Jul 01, 2008 | 5.166 | 5.202 | 5.118 | 5.166 | 12,298,656 | -0.00(-0.08%) |
Jun 30, 2008 | 5.159 | 5.222 | 5.126 | 5.170 | 6,715,524 | -0.02(-0.35%) |
Jun 27, 2008 | 5.173 | 5.228 | 5.061 | 5.188 | 9,532,536 | +0.04(+0.81%) |
Jun 26, 2008 | 5.228 | 5.237 | 5.145 | 5.147 | 6,349,764 | -0.10(-1.83%) |
Jun 25, 2008 | 5.167 | 5.291 | 5.157 | 5.242 | 10,366,392 | +0.10(+2.03%) |
Jun 24, 2008 | 5.098 | 5.169 | 5.090 | 5.138 | 12,434,472 | +0.03(+0.52%) |
Jun 23, 2008 | 5.037 | 5.129 | 5.022 | 5.112 | 15,299,928 | +0.08(+1.56%) |
Jun 20, 2008 | 5.054 | 5.082 | 4.979 | 5.033 | 16,175,412 | -0.13(-2.58%) |
Jun 19, 2008 | 5.066 | 5.192 | 5.048 | 5.167 | 10,392,948 | +0.09(+1.82%) |
Jun 18, 2008 | 5.126 | 5.130 | 5.042 | 5.074 | 5,406,720 | -0.04(-0.72%) |
Jun 17, 2008 | 5.104 | 5.140 | 5.089 | 5.111 | 7,527,648 | +0.03(+0.57%) |
Jun 16, 2008 | 5.013 | 5.111 | 5.006 | 5.082 | 10,134,336 | +0.06(+1.23%) |
Jun 13, 2008 | 5.017 | 5.074 | 5.009 | 5.020 | 5,988,792 | +0.04(+0.72%) |
Jun 12, 2008 | 4.934 | 5.015 | 4.934 | 4.984 | 6,242,364 | +0.06(+1.22%) |
Jun 11, 2008 | 4.917 | 4.956 | 4.894 | 4.924 | 6,136,668 | +0.02(+0.36%) |
Jun 10, 2008 | 4.917 | 4.965 | 4.888 | 4.907 | 6,710,124 | -0.07(-1.37%) |
Jun 09, 2008 | 4.973 | 5.009 | 4.901 | 4.975 | 6,205,428 | +0.00(+0.05%) |
Jun 06, 2008 | 4.996 | 5.017 | 4.959 | 4.973 | 7,480,728 | -0.04(-0.81%) |
Jun 05, 2008 | 4.921 | 5.076 | 4.899 | 5.013 | 13,464,840 | +0.14(+2.84%) |
Jun 04, 2008 | 4.816 | 4.883 | 4.778 | 4.875 | 4,966,164 | +0.07(+1.39%) |
Jun 03, 2008 | 4.798 | 4.833 | 4.766 | 4.808 | 5,659,848 | -0.01(-0.16%) |
Jun 02, 2008 | 4.809 | 4.847 | 4.754 | 4.816 | 7,713,792 | +0.01(+0.14%) |
May 30, 2008 | 4.792 | 4.827 | 4.748 | 4.809 | 8,450,664 | +0.01(+0.23%) |
May 29, 2008 | 4.731 | 4.804 | 4.712 | 4.798 | 7,074,804 | +0.05(+1.09%) |
May 28, 2008 | 4.706 | 4.750 | 4.683 | 4.747 | 3,679,536 | +0.02(+0.39%) |
May 27, 2008 | 4.646 | 4.728 | 4.646 | 4.728 | 4,620,444 | +0.09(+2.03%) |
May 26, 2008 | 4.668 | 4.668 | 4.566 | 4.634 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.668 | 4.668 | 4.566 | 4.634 | 7,602,684 | -0.06(-1.23%) |
May 22, 2008 | 4.737 | 4.787 | 4.690 | 4.692 | 6,850,548 | -0.00(-0.05%) |
May 21, 2008 | 4.770 | 4.770 | 4.693 | 4.694 | 2,997,060 | -0.02(-0.51%) |
May 20, 2008 | 4.717 | 4.747 | 4.697 | 4.718 | 3,404,448 | +0.00(+0.09%) |
May 19, 2008 | 4.713 | 4.741 | 4.697 | 4.714 | 2,386,200 | -0.00(-0.09%) |
May 16, 2008 | 4.714 | 4.726 | 4.676 | 4.718 | 3,356,112 | +0.02(+0.35%) |
May 15, 2008 | 4.787 | 4.812 | 4.696 | 4.702 | 6,981,144 | -0.00(-0.07%) |
May 14, 2008 | 4.644 | 4.738 | 4.619 | 4.705 | 6,570,120 | +0.06(+1.26%) |
May 13, 2008 | 4.674 | 4.675 | 4.638 | 4.647 | 3,628,080 | -0.03(-0.59%) |
May 12, 2008 | 4.638 | 4.674 | 4.627 | 4.674 | 3,879,468 | +0.02(+0.50%) |
May 09, 2008 | 4.654 | 4.673 | 4.618 | 4.651 | 1,755,612 | -0.01(-0.30%) |
May 08, 2008 | 4.684 | 4.688 | 4.619 | 4.665 | 4,594,692 | +0.04(+0.79%) |
May 07, 2008 | 4.625 | 4.699 | 4.592 | 4.628 | 4,249,344 | -0.01(-0.18%) |
May 06, 2008 | 4.650 | 4.661 | 4.618 | 4.637 | 4,556,460 | -0.02(-0.52%) |
May 05, 2008 | 4.598 | 4.674 | 4.598 | 4.661 | 3,195,636 | +0.03(+0.68%) |
May 02, 2008 | 4.714 | 4.756 | 4.580 | 4.629 | 6,322,368 | -0.06(-1.26%) |
May 01, 2008 | 4.615 | 4.705 | 4.605 | 4.688 | 5,586,816 | +0.07(+1.52%) |
Apr 30, 2008 | 4.617 | 4.672 | 4.617 | 4.618 | 5,026,596 | -0.04(-0.81%) |
Apr 29, 2008 | 4.691 | 4.691 | 4.637 | 4.656 | 4,832,148 | -0.03(-0.69%) |
Apr 28, 2008 | 4.705 | 4.725 | 4.633 | 4.688 | 5,151,492 | +0.02(+0.45%) |
Apr 25, 2008 | 4.632 | 4.723 | 4.608 | 4.668 | 11,074,956 | +0.04(+0.83%) |
Apr 24, 2008 | 4.571 | 4.664 | 4.519 | 4.629 | 14,131,368 | +0.04(+0.89%) |
Apr 23, 2008 | 4.354 | 4.777 | 4.354 | 4.588 | 35,387,112 | +0.54(+13.46%) |
Apr 22, 2008 | 3.981 | 4.050 | 3.922 | 4.044 | 6,337,092 | +0.04(+1.08%) |
Apr 21, 2008 | 3.993 | 4.009 | 3.963 | 4.001 | 4,305,876 | -0.02(-0.41%) |
Apr 18, 2008 | 4.018 | 4.028 | 3.994 | 4.018 | 2,532,348 | +0.05(+1.30%) |
Apr 17, 2008 | 3.979 | 3.979 | 3.933 | 3.966 | 3,774,612 | -0.02(-0.44%) |
Apr 16, 2008 | 3.942 | 3.990 | 3.931 | 3.983 | 3,788,964 | +0.05(+1.38%) |
Apr 15, 2008 | 3.903 | 3.933 | 3.902 | 3.929 | 5,527,404 | +0.06(+1.64%) |
Apr 14, 2008 | 3.853 | 3.873 | 3.833 | 3.866 | 5,600,928 | -0.00(-0.09%) |
Apr 11, 2008 | 3.875 | 3.894 | 3.855 | 3.869 | 6,307,200 | -0.02(-0.45%) |
Apr 10, 2008 | 3.877 | 3.899 | 3.811 | 3.887 | 6,421,200 | -0.00(-0.11%) |
Apr 09, 2008 | 3.868 | 3.899 | 3.858 | 3.891 | 6,408,000 | +0.02(+0.54%) |
Apr 08, 2008 | 3.844 | 3.893 | 3.830 | 3.870 | 3,159,600 | +0.02(+0.39%) |
Apr 07, 2008 | 3.841 | 3.874 | 3.821 | 3.855 | 2,409,996 | +0.04(+1.03%) |
Apr 04, 2008 | 3.792 | 3.827 | 3.776 | 3.816 | 3,070,800 | +0.01(+0.17%) |
Apr 03, 2008 | 3.765 | 3.817 | 3.748 | 3.809 | 2,443,200 | +0.00(+0.11%) |
Apr 02, 2008 | 3.797 | 3.843 | 3.791 | 3.805 | 3,034,800 | -0.02(-0.57%) |
Apr 01, 2008 | 3.755 | 3.827 | 3.733 | 3.827 | 3,091,572 | +0.11(+3.08%) |
Mar 31, 2008 | 3.722 | 3.732 | 3.655 | 3.712 | 6,074,640 | -0.03(-0.69%) |
Mar 28, 2008 | 3.788 | 3.793 | 3.728 | 3.738 | 3,703,128 | -0.03(-0.82%) |
Mar 27, 2008 | 3.806 | 3.825 | 3.760 | 3.769 | 3,565,320 | -0.04(-0.94%) |
Mar 26, 2008 | 3.779 | 3.827 | 3.773 | 3.805 | 2,547,600 | +0.01(+0.31%) |
Mar 25, 2008 | 3.863 | 3.874 | 3.774 | 3.793 | 4,616,400 | -0.08(-1.96%) |
Mar 24, 2008 | 3.799 | 3.882 | 3.799 | 3.869 | 3,241,104 | +0.07(+1.82%) |
Mar 21, 2008 | 3.841 | 3.855 | 3.766 | 3.800 | 6,582,000 | +0.00(+0.00%) |
Mar 20, 2008 | 3.841 | 3.855 | 3.766 | 3.800 | 6,582,000 | -0.05(-1.28%) |
Mar 19, 2008 | 3.854 | 3.929 | 3.849 | 3.849 | 10,251,924 | +0.02(+0.43%) |
Mar 18, 2008 | 3.749 | 3.838 | 3.743 | 3.833 | 6,567,600 | +0.15(+4.12%) |
Mar 17, 2008 | 3.627 | 3.715 | 3.613 | 3.681 | 4,774,800 | +0.01(+0.36%) |
Mar 14, 2008 | 3.692 | 3.704 | 3.624 | 3.667 | 3,810,000 | -0.01(-0.25%) |
Mar 13, 2008 | 3.652 | 3.692 | 3.621 | 3.677 | 4,555,200 | -0.01(-0.18%) |
Mar 12, 2008 | 3.667 | 3.721 | 3.659 | 3.683 | 3,464,400 | +0.02(+0.50%) |
Mar 11, 2008 | 3.686 | 3.688 | 3.634 | 3.665 | 5,909,052 | -0.01(-0.25%) |
Mar 10, 2008 | 3.633 | 3.689 | 3.616 | 3.674 | 9,241,200 | +0.05(+1.47%) |
Mar 07, 2008 | 3.644 | 3.647 | 3.583 | 3.621 | 13,489,680 | +0.03(+0.91%) |
Mar 06, 2008 | 3.574 | 3.613 | 3.572 | 3.588 | 7,462,800 | +0.01(+0.21%) |
Mar 05, 2008 | 3.578 | 3.613 | 3.571 | 3.581 | 4,541,940 | -0.00(-0.09%) |
Mar 04, 2008 | 3.582 | 3.604 | 3.558 | 3.584 | 8,970,000 | -0.04(-1.08%) |
Mar 03, 2008 | 3.627 | 3.645 | 3.587 | 3.623 | 6,111,600 | -0.01(-0.30%) |
Feb 29, 2008 | 3.649 | 3.659 | 3.611 | 3.634 | 4,025,436 | -0.04(-1.11%) |
Feb 28, 2008 | 3.675 | 3.712 | 3.667 | 3.675 | 4,651,200 | -0.01(-0.36%) |
Feb 27, 2008 | 3.671 | 3.710 | 3.671 | 3.688 | 4,210,800 | -0.02(-0.45%) |
Feb 26, 2008 | 3.708 | 3.725 | 3.669 | 3.705 | 4,886,724 | -0.00(-0.11%) |
Feb 25, 2008 | 3.578 | 3.713 | 3.575 | 3.709 | 5,673,900 | +0.12(+3.46%) |
Feb 22, 2008 | 3.594 | 3.598 | 3.539 | 3.585 | 3,980,400 | -0.00(-0.07%) |
Feb 21, 2008 | 3.625 | 3.627 | 3.580 | 3.587 | 3,531,600 | -0.02(-0.46%) |
Feb 20, 2008 | 3.529 | 3.611 | 3.513 | 3.604 | 6,957,600 | +0.05(+1.45%) |
Feb 19, 2008 | 3.595 | 3.605 | 3.542 | 3.553 | 4,950,000 | -0.01(-0.37%) |
Feb 18, 2008 | 3.567 | 3.573 | 3.474 | 3.566 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.567 | 3.573 | 3.474 | 3.566 | 9,160,200 | +0.02(+0.47%) |
Feb 14, 2008 | 3.665 | 3.695 | 3.544 | 3.549 | 8,889,600 | -0.12(-3.23%) |
Feb 13, 2008 | 3.786 | 3.826 | 3.648 | 3.667 | 10,446,996 | -0.10(-2.52%) |
Feb 12, 2008 | 3.751 | 3.774 | 3.707 | 3.763 | 4,056,900 | +0.04(+1.01%) |
Feb 11, 2008 | 3.683 | 3.725 | 3.667 | 3.725 | 4,131,708 | +0.04(+1.04%) |
Feb 08, 2008 | 3.802 | 3.805 | 3.668 | 3.687 | 8,231,544 | -0.10(-2.64%) |
Feb 07, 2008 | 3.779 | 3.803 | 3.745 | 3.787 | 4,965,600 | -0.00(-0.04%) |
Feb 06, 2008 | 3.917 | 3.917 | 3.781 | 3.788 | 8,937,600 | -0.14(-3.48%) |
Feb 05, 2008 | 3.856 | 3.933 | 3.856 | 3.925 | 8,282,400 | +0.01(+0.23%) |
Feb 04, 2008 | 3.858 | 3.964 | 3.858 | 3.916 | 5,232,828 | +0.04(+1.16%) |
Feb 01, 2008 | 3.872 | 3.922 | 3.851 | 3.871 | 6,183,600 | +0.02(+0.39%) |
Jan 31, 2008 | 3.857 | 3.899 | 3.837 | 3.856 | 5,658,000 | -0.05(-1.34%) |
Jan 30, 2008 | 3.901 | 3.946 | 3.892 | 3.908 | 4,141,476 | -0.01(-0.17%) |
Jan 29, 2008 | 3.883 | 3.915 | 3.863 | 3.915 | 4,462,800 | +0.08(+2.02%) |
Jan 28, 2008 | 3.799 | 3.837 | 3.777 | 3.837 | 4,777,200 | +0.03(+0.79%) |
Jan 25, 2008 | 3.874 | 3.882 | 3.804 | 3.808 | 5,778,228 | -0.05(-1.42%) |
Jan 24, 2008 | 3.875 | 3.890 | 3.808 | 3.862 | 4,757,136 | +0.01(+0.26%) |
Jan 23, 2008 | 3.753 | 3.859 | 3.753 | 3.853 | 6,669,240 | +0.01(+0.35%) |
Jan 22, 2008 | 3.763 | 3.875 | 3.763 | 3.839 | 4,968,036 | -0.04(-0.95%) |
Jan 21, 2008 | 3.933 | 3.946 | 3.866 | 3.876 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.933 | 3.946 | 3.866 | 3.876 | 4,449,600 | -0.05(-1.19%) |
Jan 17, 2008 | 3.946 | 3.968 | 3.896 | 3.922 | 6,104,256 | -0.01(-0.13%) |
Jan 16, 2008 | 3.873 | 3.947 | 3.873 | 3.928 | 6,058,824 | +0.05(+1.35%) |
Jan 15, 2008 | 3.842 | 3.897 | 3.831 | 3.875 | 4,821,900 | +0.00(+0.13%) |
Jan 14, 2008 | 3.834 | 3.882 | 3.818 | 3.870 | 3,237,600 | +0.05(+1.24%) |
Jan 11, 2008 | 3.792 | 3.842 | 3.785 | 3.822 | 3,753,600 | +0.00(+0.07%) |
Jan 10, 2008 | 3.811 | 3.839 | 3.786 | 3.820 | 4,305,600 | +0.00(+0.04%) |
Jan 09, 2008 | 3.762 | 3.831 | 3.748 | 3.818 | 6,385,200 | +0.06(+1.60%) |
Jan 08, 2008 | 3.796 | 3.826 | 3.742 | 3.758 | 5,732,880 | -0.02(-0.51%) |
Jan 07, 2008 | 3.780 | 3.815 | 3.768 | 3.777 | 3,522,000 | +0.00(+0.04%) |
Jan 04, 2008 | 3.759 | 3.808 | 3.753 | 3.776 | 4,712,400 | -0.03(-0.85%) |
Jan 03, 2008 | 3.775 | 3.815 | 3.767 | 3.808 | 3,876,000 | +0.04(+1.11%) |
Jan 02, 2008 | 3.810 | 3.844 | 3.753 | 3.767 | 8,926,800 | -0.07(-1.72%) |