Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.634 | 2.674 | 2.626 | 2.634 | 18,160,312 | +0.01(+0.55%) |
Apr 29, 2009 | 2.612 | 2.641 | 2.603 | 2.619 | 13,188,149 | +0.02(+0.64%) |
Apr 28, 2009 | 2.605 | 2.622 | 2.583 | 2.603 | 12,944,644 | -0.05(-1.72%) |
Apr 27, 2009 | 2.579 | 2.684 | 2.576 | 2.648 | 13,409,521 | +0.05(+1.94%) |
Apr 24, 2009 | 2.576 | 2.612 | 2.555 | 2.598 | 15,675,902 | +0.04(+1.69%) |
Apr 23, 2009 | 2.519 | 2.564 | 2.507 | 2.555 | 16,535,914 | +0.03(+1.33%) |
Apr 22, 2009 | 2.523 | 2.567 | 2.473 | 2.521 | 12,210,912 | -0.01(-0.57%) |
Apr 21, 2009 | 2.483 | 2.552 | 2.483 | 2.535 | 14,417,863 | +0.05(+2.02%) |
Apr 20, 2009 | 2.540 | 2.540 | 2.471 | 2.485 | 10,852,527 | -0.07(-2.63%) |
Apr 17, 2009 | 2.557 | 2.576 | 2.535 | 2.552 | 10,134,022 | +0.01(+0.28%) |
Apr 16, 2009 | 2.519 | 2.569 | 2.502 | 2.545 | 10,821,469 | +0.03(+1.34%) |
Apr 15, 2009 | 2.471 | 2.519 | 2.471 | 2.511 | 10,829,577 | +0.04(+1.45%) |
Apr 14, 2009 | 2.475 | 2.507 | 2.455 | 2.475 | 14,919,286 | -0.02(-0.67%) |
Apr 13, 2009 | 2.485 | 2.511 | 2.432 | 2.492 | 10,978,323 | +0.00(+0.10%) |
Apr 09, 2009 | 2.507 | 2.528 | 2.447 | 2.490 | 19,508,892 | +0.04(+1.76%) |
Apr 08, 2009 | 2.382 | 2.449 | 2.382 | 2.447 | 10,927,201 | +0.06(+2.41%) |
Apr 07, 2009 | 2.375 | 2.420 | 2.351 | 2.389 | 8,060,324 | -0.00(-0.10%) |
Apr 06, 2009 | 2.406 | 2.444 | 2.382 | 2.392 | 11,219,245 | -0.03(-1.29%) |
Apr 03, 2009 | 2.416 | 2.437 | 2.396 | 2.423 | 10,297,266 | +0.01(+0.30%) |
Apr 02, 2009 | 2.449 | 2.456 | 2.387 | 2.416 | 13,413,118 | +0.02(+0.90%) |
Apr 01, 2009 | 2.315 | 2.413 | 2.310 | 2.394 | 12,751,110 | +0.05(+1.94%) |
Mar 31, 2009 | 2.348 | 2.384 | 2.341 | 2.348 | 12,569,397 | +0.02(+1.03%) |
Mar 30, 2009 | 2.392 | 2.406 | 2.281 | 2.325 | 14,286,655 | -0.13(-5.46%) |
Mar 26, 2009 | 2.447 | 2.471 | 2.401 | 2.459 | 10,900,620 | +0.04(+1.58%) |
Mar 25, 2009 | 2.423 | 2.452 | 2.363 | 2.420 | 14,182,729 | +0.02(+1.00%) |
Mar 24, 2009 | 2.454 | 2.466 | 2.396 | 2.396 | 12,472,761 | -0.07(-3.01%) |
Mar 23, 2009 | 2.396 | 2.473 | 2.394 | 2.471 | 17,268,362 | +0.16(+6.95%) |
Mar 20, 2009 | 2.356 | 2.372 | 2.303 | 2.310 | 12,780,996 | -0.01(-0.62%) |
Mar 19, 2009 | 2.329 | 2.353 | 2.305 | 2.325 | 11,568,596 | +0.01(+0.62%) |
Mar 18, 2009 | 2.260 | 2.327 | 2.217 | 2.310 | 17,415,648 | +0.04(+1.80%) |
Mar 17, 2009 | 2.221 | 2.277 | 2.181 | 2.269 | 10,464,711 | +0.06(+2.49%) |
Mar 16, 2009 | 2.150 | 2.284 | 2.145 | 2.214 | 15,191,450 | +0.05(+2.44%) |
Mar 13, 2009 | 2.140 | 2.171 | 2.111 | 2.162 | 0 | +0.04(+2.04%) |
Mar 12, 2009 | 2.054 | 2.126 | 2.015 | 2.118 | 14,603,603 | +0.07(+3.51%) |
Mar 11, 2009 | 2.121 | 2.124 | 2.037 | 2.047 | 19,732,830 | -0.05(-2.40%) |
Mar 10, 2009 | 1.994 | 2.097 | 1.994 | 2.097 | 18,577,214 | +0.10(+5.04%) |
Mar 09, 2009 | 1.963 | 2.042 | 1.932 | 1.996 | 23,412,106 | +0.04(+1.96%) |
Mar 06, 2009 | 1.876 | 2.008 | 1.876 | 1.958 | 0 | +0.07(+3.94%) |
Mar 05, 2009 | 1.982 | 2.018 | 1.867 | 1.884 | 18,499,548 | -0.13(-6.65%) |
Mar 04, 2009 | 1.939 | 2.042 | 1.920 | 2.018 | 25,904,604 | +0.03(+1.32%) |
Mar 02, 2009 | 2.063 | 2.092 | 1.988 | 1.991 | 16,056,737 | -0.11(-5.03%) |
Feb 27, 2009 | 2.121 | 2.159 | 2.061 | 2.097 | 0 | -0.04(-1.91%) |
Feb 26, 2009 | 2.200 | 2.229 | 2.133 | 2.138 | 12,694,763 | -0.04(-1.98%) |
Feb 25, 2009 | 2.207 | 2.214 | 2.142 | 2.181 | 21,324,630 | -0.01(-0.66%) |
Feb 24, 2009 | 2.102 | 2.207 | 2.092 | 2.195 | 31,999,992 | +0.16(+7.76%) |
Feb 23, 2009 | 2.085 | 2.128 | 2.030 | 2.037 | 15,510,443 | -0.05(-2.30%) |
Feb 20, 2009 | 2.092 | 2.129 | 2.030 | 2.085 | 20,444,926 | -0.02(-1.14%) |
Feb 19, 2009 | 2.145 | 2.181 | 2.106 | 2.109 | 19,328,748 | -0.03(-1.35%) |
Feb 18, 2009 | 2.284 | 2.298 | 2.121 | 2.138 | 31,684,722 | -0.14(-6.01%) |
Feb 17, 2009 | 2.384 | 2.384 | 2.272 | 2.274 | 17,581,286 | -0.16(-6.69%) |
Feb 13, 2009 | 2.456 | 2.473 | 2.411 | 2.437 | 10,556,720 | -0.01(-0.39%) |
Feb 12, 2009 | 2.442 | 2.483 | 2.375 | 2.447 | 18,848,368 | -0.04(-1.54%) |
Feb 11, 2009 | 2.523 | 2.533 | 2.444 | 2.485 | 16,090,521 | -0.04(-1.52%) |
Feb 10, 2009 | 2.576 | 2.598 | 2.475 | 2.523 | 24,544,266 | -0.06(-2.41%) |
Feb 09, 2009 | 2.598 | 2.598 | 2.550 | 2.586 | 14,565,796 | +0.00(+0.19%) |
Feb 06, 2009 | 2.550 | 2.607 | 2.495 | 2.581 | 23,333,872 | +0.02(+0.84%) |
Feb 05, 2009 | 2.540 | 2.579 | 2.511 | 2.559 | 28,678,670 | +0.01(+0.47%) |
Feb 04, 2009 | 2.425 | 2.570 | 2.408 | 2.547 | 47,562,224 | +0.21(+9.03%) |
Feb 03, 2009 | 2.272 | 2.389 | 2.250 | 2.337 | 29,667,208 | +0.09(+3.94%) |
Feb 02, 2009 | 2.305 | 2.337 | 2.218 | 2.248 | 42,531,880 | -0.07(-3.10%) |
Jan 30, 2009 | 2.487 | 2.509 | 2.301 | 2.320 | 0 | -0.25(-9.62%) |
Jan 29, 2009 | 2.581 | 2.624 | 2.552 | 2.567 | 9,505,806 | -0.02(-0.92%) |
Jan 28, 2009 | 2.679 | 2.679 | 2.571 | 2.591 | 14,982,105 | -0.07(-2.61%) |
Jan 27, 2009 | 2.619 | 2.682 | 2.595 | 2.660 | 14,525,219 | +0.06(+2.12%) |
Jan 26, 2009 | 2.521 | 2.634 | 2.514 | 2.605 | 16,864,538 | +0.09(+3.72%) |
Jan 23, 2009 | 2.456 | 2.523 | 2.440 | 2.511 | 11,652,437 | +0.01(+0.48%) |
Jan 22, 2009 | 2.490 | 2.528 | 2.468 | 2.499 | 13,283,683 | -0.02(-0.86%) |
Jan 21, 2009 | 2.531 | 2.531 | 2.447 | 2.521 | 18,523,070 | +0.03(+1.35%) |
Jan 20, 2009 | 2.552 | 2.583 | 2.475 | 2.487 | 13,532,363 | -0.08(-3.08%) |
Jan 16, 2009 | 2.564 | 2.617 | 2.526 | 2.567 | 13,755,704 | +0.03(+1.13%) |
Jan 15, 2009 | 2.559 | 2.562 | 2.483 | 2.538 | 18,815,214 | -0.02(-0.75%) |
Jan 14, 2009 | 2.581 | 2.595 | 2.507 | 2.557 | 13,158,651 | -0.04(-1.48%) |
Jan 13, 2009 | 2.634 | 2.646 | 2.576 | 2.595 | 12,710,111 | -0.04(-1.46%) |
Jan 12, 2009 | 2.660 | 2.677 | 2.614 | 2.634 | 11,430,035 | -0.02(-0.81%) |
Jan 09, 2009 | 2.624 | 2.688 | 2.600 | 2.655 | 17,470,688 | +0.03(+1.28%) |
Jan 08, 2009 | 2.579 | 2.634 | 2.576 | 2.622 | 14,765,010 | +0.04(+1.39%) |
Jan 07, 2009 | 2.660 | 2.665 | 2.574 | 2.586 | 17,620,900 | -0.09(-3.23%) |
Jan 06, 2009 | 2.698 | 2.732 | 2.660 | 2.672 | 17,965,694 | -0.00(-0.18%) |
Jan 05, 2009 | 2.670 | 2.696 | 2.658 | 2.677 | 17,523,374 | +0.01(+0.27%) |
Jan 02, 2009 | 2.636 | 2.691 | 2.636 | 2.670 | 0 | +0.04(+1.55%) |
Jan 01, 2009 | 2.624 | 2.650 | 2.600 | 2.629 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.624 | 2.650 | 2.600 | 2.629 | 15,462,309 | +0.01(+0.27%) |
Dec 30, 2008 | 2.564 | 2.631 | 2.564 | 2.622 | 8,344,035 | +0.06(+2.53%) |
Dec 29, 2008 | 2.557 | 2.569 | 2.526 | 2.557 | 6,043,290 | -0.01(-0.28%) |
Dec 26, 2008 | 2.555 | 2.586 | 2.535 | 2.564 | 3,162,943 | +0.02(+0.75%) |
Dec 24, 2008 | 2.507 | 2.562 | 2.507 | 2.545 | 3,589,851 | +0.02(+0.95%) |
Dec 23, 2008 | 2.610 | 2.629 | 2.504 | 2.521 | 9,849,602 | -0.08(-2.95%) |
Dec 22, 2008 | 2.624 | 2.667 | 2.559 | 2.598 | 13,138,784 | -0.02(-0.82%) |
Dec 19, 2008 | 2.713 | 2.773 | 2.612 | 2.619 | 19,473,168 | -0.06(-2.32%) |
Dec 18, 2008 | 2.744 | 2.758 | 2.662 | 2.682 | 14,493,534 | -0.05(-1.67%) |
Dec 17, 2008 | 2.799 | 2.816 | 2.718 | 2.727 | 18,318,356 | -0.13(-4.69%) |
Dec 16, 2008 | 2.773 | 2.864 | 2.732 | 2.861 | 18,700,978 | +0.13(+4.92%) |
Dec 15, 2008 | 2.799 | 2.811 | 2.682 | 2.727 | 9,977,288 | -0.06(-2.23%) |
Dec 12, 2008 | 2.679 | 2.794 | 2.648 | 2.789 | 0 | +0.06(+2.37%) |
Dec 11, 2008 | 2.691 | 2.824 | 2.670 | 2.725 | 14,678,422 | +0.02(+0.62%) |
Dec 10, 2008 | 2.686 | 2.741 | 2.650 | 2.708 | 15,743,011 | +0.01(+0.53%) |
Dec 09, 2008 | 2.634 | 2.753 | 2.634 | 2.694 | 13,894,741 | +0.04(+1.54%) |
Dec 08, 2008 | 2.722 | 2.741 | 2.583 | 2.653 | 16,495,133 | -0.03(-0.98%) |
Dec 05, 2008 | 2.581 | 2.686 | 2.511 | 2.679 | 0 | +0.07(+2.57%) |
Dec 04, 2008 | 2.780 | 2.801 | 2.552 | 2.612 | 17,413,816 | -0.17(-6.28%) |
Dec 03, 2008 | 2.689 | 2.792 | 2.636 | 2.787 | 20,656,958 | +0.08(+3.01%) |
Dec 02, 2008 | 2.679 | 2.792 | 2.593 | 2.706 | 17,567,504 | -0.01(-0.35%) |
Dec 01, 2008 | 2.823 | 2.869 | 2.713 | 2.715 | 16,713,100 | -0.17(-5.98%) |
Nov 28, 2008 | 2.883 | 2.888 | 2.806 | 2.888 | 6,498,244 | +0.05(+1.86%) |
Nov 26, 2008 | 2.818 | 2.869 | 2.770 | 2.835 | 14,020,140 | -0.03(-1.17%) |
Nov 25, 2008 | 2.852 | 2.972 | 2.770 | 2.869 | 18,210,688 | +0.06(+2.31%) |
Nov 24, 2008 | 2.756 | 2.869 | 2.689 | 2.804 | 16,240,215 | +0.07(+2.72%) |
Nov 21, 2008 | 2.557 | 2.737 | 2.480 | 2.730 | 20,758,384 | +0.22(+8.68%) |
Nov 20, 2008 | 2.629 | 2.686 | 2.480 | 2.511 | 21,083,844 | -0.14(-5.41%) |
Nov 19, 2008 | 2.763 | 2.849 | 2.655 | 2.655 | 15,376,009 | -0.12(-4.32%) |
Nov 18, 2008 | 2.797 | 2.845 | 2.667 | 2.775 | 12,779,118 | -0.04(-1.36%) |
Nov 17, 2008 | 2.732 | 2.881 | 2.698 | 2.813 | 14,158,989 | +0.05(+1.65%) |
Nov 14, 2008 | 2.528 | 2.897 | 2.528 | 2.768 | 0 | -0.16(-5.56%) |
Nov 13, 2008 | 2.804 | 2.931 | 2.658 | 2.931 | 18,277,446 | +0.12(+4.44%) |
Nov 12, 2008 | 2.861 | 2.888 | 2.794 | 2.806 | 9,257,202 | -0.10(-3.30%) |
Nov 11, 2008 | 2.950 | 2.976 | 2.861 | 2.902 | 12,524,960 | -0.06(-1.94%) |
Nov 10, 2008 | 3.106 | 3.147 | 2.902 | 2.960 | 9,752,766 | -0.10(-3.14%) |
Nov 07, 2008 | 3.019 | 3.113 | 2.974 | 3.055 | 12,584,591 | +0.06(+2.08%) |
Nov 06, 2008 | 3.170 | 3.199 | 2.974 | 2.993 | 9,562,724 | -0.18(-5.74%) |
Nov 05, 2008 | 3.223 | 3.341 | 3.170 | 3.175 | 8,409,625 | -0.06(-2.00%) |
Nov 04, 2008 | 3.216 | 3.357 | 3.178 | 3.240 | 8,515,170 | +0.07(+2.27%) |
Nov 03, 2008 | 3.082 | 3.192 | 3.082 | 3.168 | 14,399,565 | +0.06(+2.01%) |
Oct 31, 2008 | 3.139 | 3.168 | 3.082 | 3.106 | 25,097,394 | -0.05(-1.52%) |
Oct 30, 2008 | 3.123 | 3.168 | 3.015 | 3.154 | 9,697,104 | +0.12(+4.03%) |
Oct 29, 2008 | 3.130 | 3.154 | 3.010 | 3.031 | 11,018,533 | -0.15(-4.74%) |
Oct 28, 2008 | 2.967 | 3.182 | 2.859 | 3.182 | 13,909,730 | +0.29(+10.12%) |
Oct 27, 2008 | 2.950 | 3.010 | 2.861 | 2.890 | 13,176,052 | -0.12(-3.98%) |
Oct 24, 2008 | 2.892 | 3.079 | 2.869 | 3.010 | 15,645,519 | -0.10(-3.09%) |
Oct 23, 2008 | 3.027 | 3.161 | 2.924 | 3.106 | 22,938,010 | +0.09(+3.02%) |
Oct 22, 2008 | 3.166 | 3.173 | 2.907 | 3.015 | 14,181,590 | -0.17(-5.41%) |
Oct 21, 2008 | 3.283 | 3.302 | 3.168 | 3.187 | 11,471,972 | -0.13(-3.83%) |
Oct 20, 2008 | 3.115 | 3.314 | 3.099 | 3.314 | 10,378,040 | +0.18(+5.65%) |
Oct 17, 2008 | 3.019 | 3.300 | 2.976 | 3.137 | 0 | +0.04(+1.39%) |
Oct 16, 2008 | 2.873 | 3.096 | 2.787 | 3.094 | 22,569,118 | +0.22(+7.67%) |
Oct 15, 2008 | 3.036 | 3.073 | 2.861 | 2.873 | 13,731,381 | -0.23(-7.27%) |
Oct 14, 2008 | 3.139 | 3.206 | 2.967 | 3.099 | 16,981,438 | +0.07(+2.46%) |
Oct 13, 2008 | 2.892 | 3.036 | 2.751 | 3.024 | 12,010,830 | +0.26(+9.26%) |
Oct 10, 2008 | 2.629 | 2.866 | 2.519 | 2.768 | 28,077,166 | -0.17(-5.94%) |
Oct 09, 2008 | 3.135 | 3.173 | 2.943 | 2.943 | 22,173,470 | -0.20(-6.26%) |
Oct 08, 2008 | 3.115 | 3.228 | 3.043 | 3.139 | 21,002,574 | -0.04(-1.21%) |
Oct 07, 2008 | 3.439 | 3.468 | 3.178 | 3.178 | 14,387,484 | -0.21(-6.09%) |
Oct 06, 2008 | 3.520 | 3.583 | 3.216 | 3.384 | 16,083,485 | -0.17(-4.66%) |
Oct 03, 2008 | 3.611 | 3.736 | 3.537 | 3.549 | 0 | -0.01(-0.27%) |
Oct 02, 2008 | 3.508 | 3.595 | 3.475 | 3.559 | 11,102,480 | +0.00(+0.07%) |
Oct 01, 2008 | 3.528 | 3.610 | 3.504 | 3.556 | 12,731,088 | +0.02(+0.54%) |
Sep 30, 2008 | 3.446 | 3.547 | 3.362 | 3.537 | 18,387,990 | +0.14(+4.02%) |
Sep 29, 2008 | 3.638 | 3.643 | 3.355 | 3.401 | 14,717,159 | -0.25(-6.89%) |
Sep 26, 2008 | 3.595 | 3.681 | 3.590 | 3.652 | 0 | +0.02(+0.53%) |
Sep 25, 2008 | 3.611 | 3.695 | 3.599 | 3.633 | 11,064,239 | +0.04(+1.20%) |
Sep 24, 2008 | 3.590 | 3.619 | 3.537 | 3.590 | 8,750,850 | +0.02(+0.54%) |
Sep 23, 2008 | 3.659 | 3.686 | 3.549 | 3.571 | 12,496,951 | -0.09(-2.36%) |
Sep 22, 2008 | 3.743 | 3.753 | 3.640 | 3.657 | 10,845,872 | -0.08(-2.12%) |
Sep 19, 2008 | 3.710 | 3.887 | 3.583 | 3.736 | 0 | +0.07(+1.83%) |
Sep 18, 2008 | 3.667 | 3.702 | 3.537 | 3.669 | 37,961,732 | +0.03(+0.79%) |
Sep 17, 2008 | 3.880 | 3.880 | 3.638 | 3.640 | 31,050,226 | -0.27(-6.92%) |
Sep 16, 2008 | 3.858 | 3.928 | 3.700 | 3.911 | 14,402,490 | +0.05(+1.30%) |
Sep 15, 2008 | 3.930 | 3.968 | 3.858 | 3.861 | 9,963,597 | -0.12(-3.01%) |
Sep 12, 2008 | 3.885 | 4.004 | 3.865 | 3.980 | 0 | +0.07(+1.90%) |
Sep 11, 2008 | 3.834 | 3.911 | 3.810 | 3.906 | 9,467,599 | +0.03(+0.80%) |
Sep 10, 2008 | 3.880 | 3.904 | 3.832 | 3.875 | 8,776,505 | +0.01(+0.19%) |
Sep 09, 2008 | 3.880 | 3.918 | 3.849 | 3.868 | 10,022,710 | -0.03(-0.74%) |
Sep 08, 2008 | 3.872 | 3.898 | 3.750 | 3.897 | 16,798,748 | +0.08(+2.20%) |
Sep 05, 2008 | 3.875 | 3.918 | 3.777 | 3.813 | 0 | -0.08(-2.15%) |
Sep 04, 2008 | 3.906 | 3.935 | 3.877 | 3.897 | 7,151,523 | -0.03(-0.85%) |
Sep 03, 2008 | 3.935 | 3.966 | 3.901 | 3.930 | 4,730,173 | -0.02(-0.42%) |
Sep 02, 2008 | 3.956 | 4.014 | 3.925 | 3.947 | 5,914,648 | -0.00(-0.06%) |
Aug 29, 2008 | 4.004 | 4.016 | 3.949 | 3.949 | 0 | -0.06(-1.49%) |
Aug 28, 2008 | 3.997 | 4.012 | 3.959 | 4.009 | 6,106,543 | +0.02(+0.60%) |
Aug 27, 2008 | 3.959 | 3.992 | 3.956 | 3.985 | 5,184,780 | +0.04(+0.91%) |
Aug 26, 2008 | 3.945 | 3.988 | 3.935 | 3.949 | 7,018,074 | +0.00(+0.00%) |
Aug 25, 2008 | 3.983 | 3.995 | 3.928 | 3.949 | 5,895,925 | -0.04(-1.08%) |
Aug 22, 2008 | 3.980 | 4.016 | 3.980 | 3.992 | 0 | +0.00(+0.12%) |
Aug 21, 2008 | 3.988 | 4.004 | 3.942 | 3.988 | 8,800,253 | +0.00(+0.00%) |
Aug 20, 2008 | 3.983 | 3.996 | 3.945 | 3.988 | 7,125,221 | -0.01(-0.18%) |
Aug 19, 2008 | 3.978 | 4.009 | 3.954 | 3.995 | 11,125,823 | -0.00(-0.06%) |
Aug 18, 2008 | 3.976 | 4.012 | 3.968 | 3.997 | 6,358,072 | +0.03(+0.72%) |
Aug 15, 2008 | 3.954 | 3.980 | 3.937 | 3.968 | 0 | +0.01(+0.30%) |
Aug 14, 2008 | 4.007 | 4.028 | 3.935 | 3.956 | 11,610,462 | -0.09(-2.31%) |
Aug 13, 2008 | 4.050 | 4.088 | 4.019 | 4.050 | 6,142,209 | -0.00(-0.06%) |
Aug 12, 2008 | 4.115 | 4.115 | 4.033 | 4.052 | 8,047,501 | -0.05(-1.17%) |
Aug 11, 2008 | 4.012 | 4.124 | 3.992 | 4.100 | 11,196,002 | +0.07(+1.78%) |
Aug 08, 2008 | 3.942 | 4.028 | 3.935 | 4.028 | 4,553,810 | +0.09(+2.19%) |
Aug 07, 2008 | 4.028 | 4.028 | 3.935 | 3.942 | 9,818,272 | -0.11(-2.61%) |
Aug 06, 2008 | 4.052 | 4.105 | 4.021 | 4.048 | 9,659,414 | -0.01(-0.24%) |
Aug 05, 2008 | 4.036 | 4.091 | 3.894 | 4.057 | 11,748,013 | +0.05(+1.26%) |
Aug 04, 2008 | 3.990 | 4.040 | 3.980 | 4.007 | 6,779,902 | -0.01(-0.18%) |
Aug 01, 2008 | 4.107 | 4.127 | 4.014 | 4.014 | 6,700,992 | -0.08(-1.93%) |
Jul 31, 2008 | 4.095 | 4.131 | 4.072 | 4.093 | 10,611,881 | -0.01(-0.18%) |
Jul 30, 2008 | 4.079 | 4.112 | 4.012 | 4.100 | 9,089,339 | +0.03(+0.77%) |
Jul 29, 2008 | 4.033 | 4.074 | 3.983 | 4.069 | 5,521,203 | +0.02(+0.41%) |
Jul 28, 2008 | 4.055 | 4.081 | 4.026 | 4.052 | 6,104,406 | -0.00(-0.12%) |
Jul 25, 2008 | 4.124 | 4.129 | 4.043 | 4.057 | 5,998,286 | -0.04(-1.05%) |
Jul 24, 2008 | 4.136 | 4.160 | 4.070 | 4.100 | 6,400,052 | -0.03(-0.64%) |
Jul 23, 2008 | 4.213 | 4.246 | 4.110 | 4.127 | 9,455,581 | -0.09(-2.10%) |
Jul 22, 2008 | 4.122 | 4.225 | 4.122 | 4.215 | 5,739,107 | +0.06(+1.44%) |
Jul 21, 2008 | 4.141 | 4.175 | 4.112 | 4.155 | 7,407,338 | +0.04(+0.93%) |
Jul 18, 2008 | 4.064 | 4.189 | 4.064 | 4.117 | 10,883,745 | +0.01(+0.35%) |
Jul 17, 2008 | 4.107 | 4.127 | 4.050 | 4.103 | 11,683,697 | +0.01(+0.18%) |
Jul 16, 2008 | 4.158 | 4.172 | 4.074 | 4.095 | 8,344,590 | -0.06(-1.39%) |
Jul 15, 2008 | 4.136 | 4.191 | 4.127 | 4.153 | 9,972,995 | -0.04(-0.91%) |
Jul 14, 2008 | 4.285 | 4.285 | 4.179 | 4.191 | 7,444,347 | -0.06(-1.41%) |
Jul 11, 2008 | 4.275 | 4.309 | 4.194 | 4.251 | 10,436,594 | -0.04(-1.00%) |
Jul 10, 2008 | 4.304 | 4.330 | 4.258 | 4.294 | 10,569,376 | -0.03(-0.78%) |
Jul 09, 2008 | 4.304 | 4.361 | 4.282 | 4.328 | 9,470,591 | +0.01(+0.28%) |
Jul 08, 2008 | 4.211 | 4.328 | 4.206 | 4.316 | 10,132,478 | +0.09(+2.21%) |
Jul 07, 2008 | 4.244 | 4.294 | 4.194 | 4.222 | 9,503,928 | -0.02(-0.51%) |
Jul 04, 2008 | 4.378 | 4.393 | 4.230 | 4.244 | 9,780,779 | +0.00(+0.00%) |
Jul 03, 2008 | 4.378 | 4.393 | 4.230 | 4.244 | 9,780,779 | -0.13(-3.01%) |
Jul 02, 2008 | 4.359 | 4.421 | 4.349 | 4.376 | 11,775,892 | +0.01(+0.27%) |
Jul 01, 2008 | 4.225 | 4.395 | 4.225 | 4.364 | 18,218,178 | +0.07(+1.62%) |
Jun 30, 2008 | 4.263 | 4.328 | 4.179 | 4.294 | 16,584,867 | +0.07(+1.70%) |
Jun 27, 2008 | 4.218 | 4.254 | 4.199 | 4.222 | 22,140,200 | -0.00(-0.06%) |
Jun 26, 2008 | 4.201 | 4.234 | 4.182 | 4.225 | 18,351,144 | +0.01(+0.34%) |
Jun 25, 2008 | 4.184 | 4.234 | 4.175 | 4.211 | 8,712,552 | +0.04(+0.92%) |
Jun 24, 2008 | 4.184 | 4.194 | 4.151 | 4.172 | 7,351,621 | +0.00(+0.06%) |
Jun 23, 2008 | 4.155 | 4.208 | 4.139 | 4.170 | 6,488,120 | +0.04(+0.87%) |
Jun 20, 2008 | 4.263 | 4.263 | 4.119 | 4.134 | 14,354,694 | -0.04(-0.92%) |
Jun 19, 2008 | 4.100 | 4.177 | 4.095 | 4.172 | 10,673,686 | +0.06(+1.52%) |
Jun 18, 2008 | 4.122 | 4.165 | 4.100 | 4.110 | 8,879,935 | -0.03(-0.81%) |
Jun 17, 2008 | 4.160 | 4.165 | 4.140 | 4.143 | 7,883,757 | -0.00(-0.12%) |
Jun 16, 2008 | 4.124 | 4.153 | 4.095 | 4.148 | 6,982,754 | +0.00(+0.12%) |
Jun 13, 2008 | 4.115 | 4.167 | 4.103 | 4.143 | 8,350,069 | +0.03(+0.82%) |
Jun 12, 2008 | 4.124 | 4.145 | 4.091 | 4.110 | 8,686,471 | -0.01(-0.35%) |
Jun 11, 2008 | 4.163 | 4.199 | 4.119 | 4.124 | 10,220,318 | -0.07(-1.77%) |
Jun 10, 2008 | 4.187 | 4.206 | 4.129 | 4.199 | 6,831,675 | +0.02(+0.52%) |
Jun 09, 2008 | 4.146 | 4.199 | 4.131 | 4.177 | 7,775,316 | +0.05(+1.28%) |
Jun 06, 2008 | 4.244 | 4.261 | 4.124 | 4.124 | 11,255,470 | -0.15(-3.42%) |
Jun 05, 2008 | 4.246 | 4.285 | 4.222 | 4.270 | 6,420,173 | +0.02(+0.45%) |
Jun 04, 2008 | 4.230 | 4.290 | 4.227 | 4.251 | 8,966,113 | +0.00(+0.00%) |
Jun 03, 2008 | 4.323 | 4.326 | 4.225 | 4.251 | 6,907,000 | -0.05(-1.06%) |
Jun 02, 2008 | 4.309 | 4.330 | 4.261 | 4.297 | 8,512,950 | -0.04(-0.88%) |
May 30, 2008 | 4.318 | 4.352 | 4.287 | 4.335 | 10,100,919 | +0.01(+0.28%) |
May 29, 2008 | 4.278 | 4.373 | 4.263 | 4.323 | 9,184,581 | +0.04(+0.95%) |
May 28, 2008 | 4.275 | 4.326 | 4.263 | 4.282 | 32,681,530 | +0.03(+0.62%) |
May 27, 2008 | 4.215 | 4.266 | 4.215 | 4.256 | 14,427,991 | +0.03(+0.62%) |
May 26, 2008 | 4.318 | 4.330 | 4.218 | 4.230 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.318 | 4.330 | 4.218 | 4.230 | 17,734,778 | -0.12(-2.81%) |
May 22, 2008 | 4.314 | 4.361 | 4.306 | 4.352 | 13,991,961 | +0.04(+0.89%) |
May 21, 2008 | 4.369 | 4.424 | 4.311 | 4.314 | 10,320,112 | -0.04(-0.94%) |
May 20, 2008 | 4.373 | 4.433 | 4.340 | 4.354 | 9,304,940 | -0.02(-0.55%) |
May 19, 2008 | 4.345 | 4.393 | 4.338 | 4.378 | 5,688,774 | +0.03(+0.61%) |
May 16, 2008 | 4.364 | 4.364 | 4.323 | 4.352 | 6,925,740 | +0.02(+0.44%) |
May 15, 2008 | 4.333 | 4.352 | 4.309 | 4.333 | 6,429,270 | -0.01(-0.22%) |
May 14, 2008 | 4.302 | 4.369 | 4.280 | 4.342 | 6,472,426 | +0.04(+1.00%) |
May 13, 2008 | 4.318 | 4.352 | 4.280 | 4.299 | 8,057,478 | -0.02(-0.39%) |
May 12, 2008 | 4.270 | 4.323 | 4.254 | 4.316 | 5,406,653 | +0.05(+1.12%) |
May 09, 2008 | 4.242 | 4.290 | 4.206 | 4.268 | 2,993,261 | +0.01(+0.34%) |
May 08, 2008 | 4.258 | 4.282 | 4.208 | 4.254 | 8,055,567 | +0.03(+0.79%) |
May 07, 2008 | 4.309 | 4.330 | 4.213 | 4.220 | 6,663,065 | -0.08(-1.84%) |
May 06, 2008 | 4.258 | 4.309 | 4.222 | 4.299 | 7,821,476 | +0.03(+0.67%) |
May 05, 2008 | 4.302 | 4.326 | 4.244 | 4.270 | 7,957,588 | -0.03(-0.72%) |
May 02, 2008 | 4.433 | 4.433 | 4.285 | 4.302 | 15,999,919 | -0.09(-2.07%) |