Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 5.575 | 5.673 | 5.546 | 5.669 | 5,154,588 | +0.07(+1.33%) |
Jun 29, 2009 | 5.625 | 5.646 | 5.545 | 5.595 | 2,816,616 | -0.01(-0.16%) |
Jun 26, 2009 | 5.620 | 5.633 | 5.535 | 5.604 | 4,502,496 | -0.02(-0.36%) |
Jun 25, 2009 | 5.558 | 5.652 | 5.553 | 5.624 | 4,864,464 | +0.11(+2.01%) |
Jun 24, 2009 | 5.476 | 5.569 | 5.409 | 5.513 | 5,072,364 | +0.09(+1.58%) |
Jun 23, 2009 | 5.452 | 5.486 | 5.405 | 5.428 | 2,568,636 | -0.04(-0.79%) |
Jun 22, 2009 | 5.598 | 5.603 | 5.471 | 5.471 | 3,594,492 | -0.14(-2.54%) |
Jun 19, 2009 | 5.666 | 5.686 | 5.600 | 5.613 | 3,933,696 | +0.01(+0.18%) |
Jun 18, 2009 | 5.481 | 5.620 | 5.438 | 5.603 | 3,905,616 | +0.11(+2.06%) |
Jun 17, 2009 | 5.375 | 5.521 | 5.358 | 5.490 | 4,661,544 | +0.15(+2.79%) |
Jun 16, 2009 | 5.382 | 5.418 | 5.312 | 5.341 | 3,733,512 | +0.00(+0.00%) |
Jun 15, 2009 | 5.459 | 5.471 | 5.334 | 5.341 | 5,456,424 | -0.17(-3.10%) |
Jun 12, 2009 | 5.421 | 5.549 | 5.367 | 5.512 | 4,752,744 | +0.06(+1.15%) |
Jun 11, 2009 | 5.314 | 5.509 | 5.298 | 5.449 | 4,716,780 | +0.12(+2.22%) |
Jun 10, 2009 | 5.367 | 5.390 | 5.269 | 5.331 | 3,963,912 | -0.04(-0.67%) |
Jun 09, 2009 | 5.222 | 5.402 | 5.222 | 5.367 | 4,757,676 | +0.12(+2.37%) |
Jun 08, 2009 | 5.253 | 5.277 | 5.201 | 5.242 | 4,589,784 | -0.14(-2.65%) |
Jun 05, 2009 | 5.418 | 5.418 | 5.318 | 5.385 | 4,077,756 | -0.01(-0.19%) |
Jun 04, 2009 | 5.535 | 5.549 | 5.312 | 5.395 | 4,587,108 | -0.14(-2.56%) |
Jun 03, 2009 | 5.480 | 5.570 | 5.480 | 5.537 | 4,558,260 | -0.00(-0.01%) |
Jun 02, 2009 | 5.459 | 5.549 | 5.397 | 5.537 | 5,654,652 | +0.08(+1.43%) |
Jun 01, 2009 | 5.357 | 5.485 | 5.357 | 5.459 | 5,414,136 | +0.14(+2.62%) |
May 29, 2009 | 5.321 | 5.333 | 5.204 | 5.320 | 17,685,408 | +0.03(+0.54%) |
May 28, 2009 | 5.341 | 5.348 | 5.252 | 5.292 | 5,089,740 | +0.01(+0.22%) |
May 27, 2009 | 5.350 | 5.350 | 5.267 | 5.280 | 4,610,340 | -0.05(-1.00%) |
May 26, 2009 | 5.175 | 5.354 | 5.164 | 5.333 | 8,495,604 | +0.09(+1.81%) |
May 22, 2009 | 5.202 | 5.279 | 5.191 | 5.238 | 3,370,164 | +0.04(+0.80%) |
May 21, 2009 | 5.190 | 5.282 | 5.144 | 5.197 | 5,878,812 | -0.02(-0.45%) |
May 20, 2009 | 5.355 | 5.384 | 5.208 | 5.220 | 7,475,052 | -0.11(-2.12%) |
May 19, 2009 | 5.240 | 5.351 | 5.240 | 5.333 | 7,340,676 | +0.10(+1.99%) |
May 18, 2009 | 5.237 | 5.250 | 5.133 | 5.229 | 5,071,992 | -0.00(-0.03%) |
May 15, 2009 | 5.207 | 5.270 | 5.125 | 5.231 | 6,273,684 | +0.03(+0.54%) |
May 14, 2009 | 5.203 | 5.269 | 5.135 | 5.202 | 4,867,512 | -0.00(-0.08%) |
May 13, 2009 | 5.178 | 5.249 | 5.137 | 5.207 | 4,904,088 | -0.03(-0.51%) |
May 12, 2009 | 5.219 | 5.287 | 5.169 | 5.233 | 4,013,436 | -0.01(-0.19%) |
May 11, 2009 | 5.208 | 5.289 | 5.185 | 5.243 | 3,953,244 | -0.03(-0.55%) |
May 08, 2009 | 5.300 | 5.315 | 4.902 | 5.272 | 6,613,044 | -0.02(-0.35%) |
May 07, 2009 | 5.293 | 5.329 | 5.253 | 5.291 | 7,366,248 | +0.05(+0.87%) |
May 06, 2009 | 5.333 | 5.333 | 5.221 | 5.245 | 4,203,156 | -0.06(-1.22%) |
May 05, 2009 | 5.270 | 5.342 | 5.263 | 5.310 | 3,623,076 | -0.01(-0.17%) |
May 04, 2009 | 5.289 | 5.319 | 5.282 | 5.319 | 5,981,196 | -0.02(-0.44%) |
May 01, 2009 | 5.268 | 5.353 | 5.183 | 5.343 | 6,979,476 | +0.06(+1.15%) |
Apr 30, 2009 | 5.320 | 5.357 | 5.242 | 5.282 | 12,407,928 | -0.06(-1.05%) |
Apr 29, 2009 | 5.389 | 5.417 | 5.298 | 5.338 | 10,657,356 | -0.05(-0.88%) |
Apr 28, 2009 | 4.940 | 5.441 | 4.917 | 5.385 | 24,357,732 | +0.57(+11.86%) |
Apr 27, 2009 | 4.732 | 4.901 | 4.732 | 4.814 | 10,400,064 | +0.06(+1.21%) |
Apr 24, 2009 | 4.733 | 4.791 | 4.652 | 4.757 | 7,364,184 | +0.04(+0.85%) |
Apr 23, 2009 | 4.788 | 4.800 | 4.700 | 4.717 | 8,785,368 | -0.06(-1.17%) |
Apr 22, 2009 | 4.853 | 4.866 | 4.772 | 4.772 | 5,615,316 | -0.09(-1.95%) |
Apr 21, 2009 | 4.918 | 4.969 | 4.852 | 4.867 | 4,065,216 | -0.05(-1.07%) |
Apr 20, 2009 | 4.927 | 5.011 | 4.897 | 4.920 | 3,912,996 | -0.06(-1.17%) |
Apr 17, 2009 | 4.934 | 4.986 | 4.900 | 4.978 | 3,477,096 | +0.06(+1.13%) |
Apr 16, 2009 | 4.900 | 4.946 | 4.812 | 4.923 | 4,757,736 | +0.04(+0.75%) |
Apr 15, 2009 | 4.889 | 4.961 | 4.848 | 4.886 | 3,484,248 | -0.03(-0.61%) |
Apr 14, 2009 | 4.923 | 4.947 | 4.891 | 4.916 | 4,644,960 | -0.04(-0.86%) |
Apr 13, 2009 | 4.897 | 4.977 | 4.897 | 4.958 | 6,251,976 | +0.06(+1.24%) |
Apr 09, 2009 | 4.964 | 4.964 | 4.876 | 4.897 | 3,633,816 | +0.03(+0.63%) |
Apr 08, 2009 | 4.818 | 4.907 | 4.813 | 4.867 | 4,843,680 | +0.06(+1.18%) |
Apr 07, 2009 | 4.794 | 4.890 | 4.772 | 4.810 | 5,883,108 | -0.03(-0.52%) |
Apr 06, 2009 | 4.694 | 4.889 | 4.694 | 4.835 | 6,053,544 | -0.01(-0.17%) |
Apr 03, 2009 | 4.965 | 4.967 | 4.793 | 4.843 | 5,868,696 | -0.12(-2.48%) |
Apr 02, 2009 | 5.094 | 5.108 | 4.951 | 4.967 | 6,485,676 | -0.04(-0.77%) |
Apr 01, 2009 | 4.991 | 5.017 | 4.902 | 5.005 | 7,122,420 | -0.05(-0.94%) |
Mar 31, 2009 | 5.077 | 5.110 | 5.030 | 5.053 | 6,756,744 | -0.04(-0.70%) |
Mar 30, 2009 | 5.115 | 5.172 | 5.042 | 5.088 | 6,735,324 | -0.17(-3.20%) |
Mar 26, 2009 | 5.167 | 5.259 | 5.119 | 5.257 | 9,182,184 | +0.13(+2.54%) |
Mar 25, 2009 | 5.120 | 5.202 | 5.040 | 5.127 | 5,776,620 | +0.03(+0.51%) |
Mar 24, 2009 | 5.103 | 5.183 | 5.077 | 5.101 | 6,655,680 | -0.06(-1.11%) |
Mar 23, 2009 | 5.049 | 5.173 | 5.036 | 5.158 | 6,424,188 | +0.08(+1.68%) |
Mar 20, 2009 | 5.152 | 5.202 | 5.053 | 5.073 | 6,961,980 | -0.04(-0.81%) |
Mar 19, 2009 | 5.213 | 5.232 | 5.083 | 5.115 | 5,378,280 | -0.04(-0.68%) |
Mar 18, 2009 | 5.126 | 5.228 | 5.117 | 5.150 | 6,500,796 | +0.01(+0.24%) |
Mar 17, 2009 | 5.032 | 5.138 | 5.000 | 5.138 | 5,783,796 | +0.09(+1.72%) |
Mar 16, 2009 | 5.159 | 5.159 | 5.041 | 5.051 | 10,702,104 | -0.07(-1.29%) |
Mar 13, 2009 | 4.938 | 5.128 | 4.938 | 5.117 | 0 | +0.19(+3.94%) |
Mar 12, 2009 | 4.677 | 4.937 | 4.675 | 4.923 | 11,347,344 | +0.24(+5.01%) |
Mar 11, 2009 | 4.615 | 4.717 | 4.615 | 4.688 | 9,283,908 | +0.04(+0.95%) |
Mar 10, 2009 | 4.588 | 4.655 | 4.577 | 4.643 | 6,484,344 | +0.10(+2.13%) |
Mar 09, 2009 | 4.527 | 4.572 | 4.504 | 4.547 | 7,808,040 | -0.03(-0.60%) |
Mar 06, 2009 | 4.490 | 4.577 | 4.450 | 4.574 | 0 | +0.12(+2.79%) |
Mar 05, 2009 | 4.488 | 4.563 | 4.405 | 4.450 | 6,779,640 | -0.09(-2.05%) |
Mar 04, 2009 | 4.478 | 4.607 | 4.427 | 4.543 | 9,459,492 | +0.10(+2.25%) |
Mar 02, 2009 | 4.566 | 4.589 | 4.437 | 4.443 | 8,132,712 | -0.19(-4.12%) |
Feb 27, 2009 | 4.625 | 4.786 | 4.586 | 4.634 | 0 | -0.19(-4.00%) |
Feb 26, 2009 | 5.000 | 5.041 | 4.808 | 4.827 | 8,009,184 | -0.15(-2.92%) |
Feb 25, 2009 | 5.006 | 5.045 | 4.965 | 4.973 | 8,323,236 | -0.04(-0.73%) |
Feb 24, 2009 | 4.878 | 5.022 | 4.877 | 5.009 | 9,046,788 | +0.16(+3.37%) |
Feb 23, 2009 | 5.128 | 5.137 | 4.812 | 4.846 | 16,168,776 | -0.25(-4.83%) |
Feb 20, 2009 | 5.063 | 5.169 | 4.984 | 5.092 | 6,578,400 | -0.04(-0.78%) |
Feb 19, 2009 | 5.149 | 5.162 | 5.104 | 5.132 | 5,752,416 | +0.01(+0.16%) |
Feb 18, 2009 | 5.155 | 5.197 | 5.083 | 5.123 | 7,858,956 | -0.02(-0.41%) |
Feb 17, 2009 | 5.145 | 5.185 | 5.042 | 5.144 | 7,391,496 | -0.10(-1.91%) |
Feb 13, 2009 | 5.158 | 5.265 | 5.130 | 5.244 | 6,260,316 | +0.07(+1.35%) |
Feb 12, 2009 | 5.085 | 5.177 | 5.052 | 5.174 | 4,975,416 | +0.03(+0.65%) |
Feb 11, 2009 | 5.099 | 5.165 | 5.060 | 5.141 | 5,525,052 | +0.05(+0.97%) |
Feb 10, 2009 | 5.107 | 5.147 | 5.060 | 5.092 | 6,173,292 | -0.06(-1.13%) |
Feb 09, 2009 | 5.093 | 5.165 | 5.043 | 5.150 | 6,175,176 | +0.06(+1.15%) |
Feb 06, 2009 | 4.999 | 5.100 | 4.973 | 5.092 | 6,517,980 | +0.08(+1.60%) |
Feb 05, 2009 | 4.958 | 5.034 | 4.942 | 5.012 | 7,183,956 | +0.01(+0.22%) |
Feb 04, 2009 | 4.800 | 5.030 | 4.721 | 5.001 | 12,396,708 | +0.22(+4.55%) |
Feb 03, 2009 | 4.776 | 4.827 | 4.715 | 4.783 | 7,474,044 | +0.01(+0.14%) |
Feb 02, 2009 | 4.755 | 4.817 | 4.747 | 4.777 | 7,320,096 | -0.01(-0.30%) |
Jan 30, 2009 | 4.823 | 4.843 | 4.775 | 4.791 | 0 | -0.01(-0.12%) |
Jan 29, 2009 | 4.773 | 4.832 | 4.764 | 4.797 | 5,260,356 | +0.00(+0.05%) |
Jan 28, 2009 | 4.875 | 4.875 | 4.749 | 4.794 | 6,151,524 | -0.04(-0.76%) |
Jan 27, 2009 | 4.787 | 4.875 | 4.775 | 4.831 | 4,705,056 | +0.07(+1.56%) |
Jan 26, 2009 | 4.750 | 4.817 | 4.746 | 4.757 | 4,185,480 | +0.02(+0.39%) |
Jan 23, 2009 | 4.685 | 4.755 | 4.634 | 4.738 | 4,312,824 | +0.01(+0.19%) |
Jan 22, 2009 | 4.692 | 4.763 | 4.630 | 4.729 | 7,340,904 | -0.01(-0.30%) |
Jan 21, 2009 | 4.638 | 4.750 | 4.629 | 4.743 | 5,514,492 | +0.14(+2.97%) |
Jan 20, 2009 | 4.750 | 4.814 | 4.605 | 4.607 | 10,200,636 | -0.17(-3.56%) |
Jan 16, 2009 | 4.787 | 4.822 | 4.736 | 4.777 | 0 | +0.06(+1.27%) |
Jan 15, 2009 | 4.628 | 4.758 | 4.598 | 4.717 | 9,737,304 | +0.09(+1.93%) |
Jan 14, 2009 | 4.536 | 4.645 | 4.536 | 4.628 | 6,871,008 | +0.04(+0.91%) |
Jan 13, 2009 | 4.580 | 4.621 | 4.548 | 4.586 | 6,651,348 | +0.01(+0.25%) |
Jan 12, 2009 | 4.638 | 4.666 | 4.544 | 4.574 | 4,136,244 | -0.06(-1.38%) |
Jan 09, 2009 | 4.621 | 4.695 | 4.553 | 4.638 | 8,216,544 | +0.02(+0.38%) |
Jan 08, 2009 | 4.559 | 4.654 | 4.547 | 4.621 | 7,547,568 | +0.04(+0.87%) |
Jan 07, 2009 | 4.498 | 4.641 | 4.493 | 4.581 | 4,317,120 | +0.02(+0.35%) |
Jan 06, 2009 | 4.585 | 4.607 | 4.523 | 4.565 | 6,414,768 | -0.01(-0.25%) |
Jan 05, 2009 | 4.662 | 4.683 | 4.514 | 4.577 | 4,961,328 | -0.09(-1.91%) |
Jan 02, 2009 | 4.524 | 4.688 | 4.504 | 4.666 | 0 | +0.09(+1.89%) |
Jan 01, 2009 | 4.559 | 4.794 | 4.559 | 4.579 | 0 | +0.00(+0.00%) |
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%) |