Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.633 | 3.652 | 3.579 | 3.607 | 13,811,210 | -0.17(-4.61%) |
Mar 30, 2009 | 3.645 | 3.782 | 3.645 | 3.782 | 7,242,082 | -0.02(-0.44%) |
Mar 26, 2009 | 3.834 | 3.834 | 3.755 | 3.798 | 6,767,101 | +0.14(+3.91%) |
Mar 25, 2009 | 3.634 | 3.688 | 3.587 | 3.655 | 6,767,047 | +0.16(+4.56%) |
Mar 24, 2009 | 3.516 | 3.556 | 3.494 | 3.496 | 4,327,162 | -0.01(-0.17%) |
Mar 23, 2009 | 3.434 | 3.502 | 3.420 | 3.502 | 3,585,999 | +0.10(+2.87%) |
Mar 20, 2009 | 3.443 | 3.479 | 3.394 | 3.404 | 2,761,092 | -0.09(-2.69%) |
Mar 19, 2009 | 3.502 | 3.506 | 3.461 | 3.498 | 5,733,420 | -0.11(-2.96%) |
Mar 18, 2009 | 3.572 | 3.626 | 3.519 | 3.605 | 6,997,808 | +0.02(+0.67%) |
Mar 17, 2009 | 3.528 | 3.588 | 3.502 | 3.581 | 4,944,931 | +0.11(+3.12%) |
Mar 16, 2009 | 3.545 | 3.552 | 3.463 | 3.473 | 5,179,882 | -0.07(-2.10%) |
Mar 13, 2009 | 3.487 | 3.573 | 3.485 | 3.547 | 0 | +0.06(+1.64%) |
Mar 12, 2009 | 3.406 | 3.498 | 3.382 | 3.490 | 4,776,659 | +0.13(+3.85%) |
Mar 11, 2009 | 3.446 | 3.458 | 3.317 | 3.361 | 8,405,409 | +0.08(+2.36%) |
Mar 10, 2009 | 3.299 | 3.336 | 3.246 | 3.283 | 3,197,900 | +0.04(+1.23%) |
Mar 09, 2009 | 3.294 | 3.331 | 3.229 | 3.243 | 9,595,032 | -0.08(-2.33%) |
Mar 06, 2009 | 3.364 | 3.373 | 3.265 | 3.321 | 0 | -0.08(-2.29%) |
Mar 05, 2009 | 3.437 | 3.477 | 3.395 | 3.399 | 3,615,328 | -0.16(-4.39%) |
Mar 04, 2009 | 3.461 | 3.592 | 3.459 | 3.555 | 5,861,203 | +0.08(+2.45%) |
Mar 02, 2009 | 3.559 | 3.560 | 3.458 | 3.470 | 9,596,548 | -0.17(-4.69%) |
Feb 27, 2009 | 3.681 | 3.701 | 3.628 | 3.640 | 0 | -0.17(-4.40%) |
Feb 26, 2009 | 3.871 | 3.885 | 3.785 | 3.808 | 7,199,133 | -0.01(-0.18%) |
Feb 25, 2009 | 3.814 | 3.848 | 3.770 | 3.815 | 5,275,330 | -0.08(-2.14%) |
Feb 24, 2009 | 3.846 | 3.909 | 3.820 | 3.898 | 9,901,582 | +0.03(+0.82%) |
Feb 23, 2009 | 3.907 | 3.957 | 3.857 | 3.867 | 7,812,832 | +0.05(+1.28%) |
Feb 20, 2009 | 3.746 | 3.846 | 3.733 | 3.818 | 0 | +0.03(+0.85%) |
Feb 19, 2009 | 3.853 | 3.853 | 3.758 | 3.785 | 3,927,412 | -0.00(-0.06%) |
Feb 18, 2009 | 3.825 | 3.825 | 3.770 | 3.788 | 2,675,008 | -0.08(-1.98%) |
Feb 17, 2009 | 3.930 | 3.933 | 3.855 | 3.864 | 4,107,083 | -0.15(-3.78%) |
Feb 13, 2009 | 4.027 | 4.083 | 4.012 | 4.016 | 3,636,623 | +0.00(+0.04%) |
Feb 12, 2009 | 3.921 | 4.021 | 3.920 | 4.015 | 2,985,442 | +0.10(+2.63%) |
Feb 11, 2009 | 3.940 | 3.966 | 3.864 | 3.912 | 2,510,673 | -0.01(-0.31%) |
Feb 10, 2009 | 4.000 | 4.036 | 3.901 | 3.924 | 2,317,874 | -0.06(-1.51%) |
Feb 09, 2009 | 3.995 | 4.010 | 3.940 | 3.984 | 3,273,237 | -0.03(-0.80%) |
Feb 06, 2009 | 3.996 | 4.041 | 3.967 | 4.016 | 2,921,410 | +0.05(+1.31%) |
Feb 05, 2009 | 3.903 | 4.009 | 3.866 | 3.964 | 6,976,087 | -0.06(-1.59%) |
Feb 04, 2009 | 4.053 | 4.106 | 4.016 | 4.028 | 6,532,842 | -0.17(-3.94%) |
Feb 03, 2009 | 4.127 | 4.230 | 4.090 | 4.194 | 3,491,016 | +0.15(+3.74%) |
Feb 02, 2009 | 4.034 | 4.072 | 3.993 | 4.043 | 5,195,590 | +0.05(+1.20%) |
Jan 30, 2009 | 4.033 | 4.078 | 3.977 | 3.994 | 0 | +0.10(+2.51%) |
Jan 29, 2009 | 3.900 | 3.942 | 3.864 | 3.897 | 2,269,484 | -0.09(-2.19%) |
Jan 28, 2009 | 3.904 | 3.999 | 3.876 | 3.984 | 7,291,616 | +0.08(+2.18%) |
Jan 27, 2009 | 3.895 | 3.933 | 3.840 | 3.899 | 2,015,354 | +0.05(+1.29%) |
Jan 26, 2009 | 3.890 | 3.911 | 3.827 | 3.849 | 2,327,078 | +0.05(+1.29%) |
Jan 23, 2009 | 3.736 | 3.819 | 3.706 | 3.800 | 5,379,438 | -0.06(-1.60%) |
Jan 22, 2009 | 3.789 | 3.894 | 3.785 | 3.862 | 2,787,655 | -0.11(-2.87%) |
Jan 21, 2009 | 3.864 | 3.985 | 3.834 | 3.976 | 3,971,332 | +0.21(+5.57%) |
Jan 20, 2009 | 3.845 | 3.874 | 3.761 | 3.767 | 2,326,067 | -0.22(-5.53%) |
Jan 16, 2009 | 3.998 | 4.029 | 3.903 | 3.987 | 0 | +0.06(+1.55%) |
Jan 15, 2009 | 3.882 | 3.967 | 3.847 | 3.926 | 3,254,682 | +0.14(+3.61%) |
Jan 14, 2009 | 3.825 | 3.840 | 3.768 | 3.789 | 2,403,107 | -0.18(-4.47%) |
Jan 13, 2009 | 3.974 | 4.006 | 3.939 | 3.967 | 6,168,379 | -0.03(-0.86%) |
Jan 12, 2009 | 4.051 | 4.072 | 3.976 | 4.001 | 2,135,223 | -0.01(-0.22%) |
Jan 09, 2009 | 4.115 | 4.115 | 3.999 | 4.010 | 2,006,508 | -0.12(-2.81%) |
Jan 08, 2009 | 4.136 | 4.143 | 4.076 | 4.126 | 2,601,785 | +0.08(+1.89%) |
Jan 07, 2009 | 4.069 | 4.096 | 4.023 | 4.049 | 2,313,484 | -0.00(-0.09%) |
Jan 06, 2009 | 3.973 | 4.061 | 3.957 | 4.053 | 2,592,275 | -0.05(-1.12%) |
Jan 05, 2009 | 3.985 | 4.135 | 3.956 | 4.099 | 3,804,589 | +0.13(+3.22%) |
Jan 02, 2009 | 3.903 | 3.988 | 3.889 | 3.971 | 0 | +0.11(+2.78%) |
Jan 01, 2009 | 3.889 | 3.896 | 3.805 | 3.864 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.889 | 3.896 | 3.805 | 3.864 | 3,216,468 | -0.03(-0.66%) |
Dec 30, 2008 | 3.891 | 3.912 | 3.847 | 3.889 | 2,593,286 | -0.03(-0.67%) |
Dec 29, 2008 | 3.996 | 4.005 | 3.890 | 3.915 | 1,414,876 | -0.06(-1.46%) |
Dec 26, 2008 | 3.961 | 3.984 | 3.938 | 3.973 | 0 | +0.04(+0.96%) |
Dec 24, 2008 | 4.003 | 4.003 | 3.804 | 3.936 | 1,843,118 | +0.02(+0.48%) |
Dec 23, 2008 | 3.977 | 3.977 | 3.886 | 3.917 | 3,454,052 | -0.09(-2.29%) |
Dec 22, 2008 | 3.984 | 4.078 | 3.951 | 4.009 | 2,610,631 | +0.06(+1.54%) |
Dec 19, 2008 | 3.961 | 4.058 | 3.932 | 3.948 | 2,500,936 | -0.02(-0.44%) |
Dec 18, 2008 | 4.066 | 4.104 | 3.945 | 3.965 | 4,948,696 | -0.09(-2.30%) |
Dec 17, 2008 | 3.970 | 4.076 | 3.958 | 4.058 | 4,316,495 | +0.05(+1.31%) |
Dec 16, 2008 | 3.835 | 4.007 | 3.786 | 4.006 | 4,239,442 | +0.12(+3.12%) |
Dec 15, 2008 | 3.849 | 3.907 | 3.831 | 3.885 | 3,936,057 | +0.05(+1.27%) |
Dec 12, 2008 | 3.747 | 3.849 | 3.738 | 3.836 | 0 | +0.11(+2.86%) |
Dec 11, 2008 | 3.759 | 3.794 | 3.699 | 3.729 | 4,866,335 | -0.07(-1.92%) |
Dec 10, 2008 | 3.806 | 3.827 | 3.753 | 3.802 | 4,338,202 | -0.09(-2.28%) |
Dec 09, 2008 | 3.892 | 3.965 | 3.855 | 3.891 | 4,061,792 | -0.00(-0.10%) |
Dec 08, 2008 | 3.956 | 3.981 | 3.854 | 3.894 | 3,544,859 | +0.03(+0.82%) |
Dec 05, 2008 | 3.822 | 3.875 | 3.746 | 3.863 | 0 | +0.14(+3.73%) |
Dec 04, 2008 | 3.810 | 3.843 | 3.676 | 3.724 | 2,877,490 | -0.17(-4.35%) |
Dec 03, 2008 | 3.799 | 3.898 | 3.771 | 3.893 | 2,390,631 | +0.11(+2.84%) |
Dec 02, 2008 | 3.722 | 3.805 | 3.695 | 3.785 | 3,668,878 | +0.08(+2.13%) |
Dec 01, 2008 | 3.721 | 3.842 | 3.697 | 3.706 | 6,702,244 | -0.14(-3.52%) |
Nov 28, 2008 | 3.735 | 3.863 | 3.735 | 3.842 | 2,497,305 | +0.26(+7.20%) |
Nov 26, 2008 | 3.539 | 3.594 | 3.489 | 3.584 | 3,647,477 | +0.08(+2.14%) |
Nov 25, 2008 | 3.530 | 3.536 | 3.402 | 3.509 | 5,464,073 | +0.01(+0.41%) |
Nov 24, 2008 | 3.458 | 3.537 | 3.425 | 3.494 | 5,147,307 | +0.10(+3.06%) |
Nov 21, 2008 | 3.518 | 3.518 | 3.279 | 3.391 | 5,521,068 | -0.02(-0.70%) |
Nov 20, 2008 | 3.612 | 3.713 | 3.376 | 3.415 | 8,651,319 | -0.13(-3.63%) |
Nov 19, 2008 | 3.640 | 3.720 | 3.543 | 3.543 | 3,236,620 | -0.14(-3.91%) |
Nov 18, 2008 | 3.629 | 3.762 | 3.603 | 3.688 | 2,298,733 | -0.03(-0.71%) |
Nov 17, 2008 | 3.750 | 3.828 | 3.702 | 3.714 | 2,307,831 | -0.08(-2.22%) |
Nov 14, 2008 | 3.812 | 3.901 | 3.763 | 3.798 | 0 | -0.08(-2.04%) |
Nov 13, 2008 | 3.767 | 3.890 | 3.594 | 3.877 | 3,037,649 | +0.15(+3.93%) |
Nov 12, 2008 | 3.834 | 3.884 | 3.714 | 3.731 | 2,709,098 | -0.17(-4.36%) |
Nov 11, 2008 | 3.909 | 3.974 | 3.866 | 3.900 | 2,065,579 | +0.01(+0.29%) |
Nov 10, 2008 | 3.982 | 4.003 | 3.852 | 3.889 | 2,966,075 | -0.06(-1.47%) |
Nov 07, 2008 | 3.963 | 3.997 | 3.874 | 3.947 | 0 | +0.05(+1.27%) |
Nov 06, 2008 | 4.024 | 4.062 | 3.883 | 3.897 | 4,756,389 | -0.04(-0.97%) |
Nov 05, 2008 | 4.097 | 4.165 | 3.928 | 3.936 | 2,321,146 | -0.40(-9.29%) |
Nov 04, 2008 | 4.133 | 4.356 | 4.121 | 4.339 | 5,205,752 | +0.42(+10.77%) |
Nov 03, 2008 | 3.855 | 3.952 | 3.837 | 3.917 | 2,140,836 | -0.11(-2.64%) |
Oct 31, 2008 | 3.918 | 4.072 | 3.904 | 4.023 | 5,891,277 | +0.08(+2.00%) |
Oct 30, 2008 | 3.963 | 3.982 | 3.852 | 3.944 | 4,634,484 | +0.12(+3.15%) |
Oct 29, 2008 | 3.658 | 3.912 | 3.654 | 3.824 | 3,347,058 | +0.09(+2.31%) |
Oct 28, 2008 | 3.536 | 3.756 | 3.482 | 3.737 | 3,475,494 | +0.24(+6.86%) |
Oct 27, 2008 | 3.444 | 3.608 | 3.440 | 3.497 | 3,573,616 | +0.07(+2.08%) |
Oct 24, 2008 | 3.458 | 3.565 | 3.403 | 3.426 | 2,640,132 | -0.09(-2.44%) |
Oct 23, 2008 | 3.598 | 3.602 | 3.390 | 3.512 | 3,074,599 | +0.02(+0.71%) |
Oct 22, 2008 | 3.575 | 3.588 | 3.436 | 3.487 | 2,266,571 | -0.19(-5.13%) |
Oct 21, 2008 | 3.740 | 3.776 | 3.640 | 3.676 | 3,119,357 | -0.28(-7.05%) |
Oct 20, 2008 | 3.852 | 3.955 | 3.840 | 3.955 | 1,965,355 | +0.22(+5.81%) |
Oct 17, 2008 | 3.697 | 3.871 | 3.696 | 3.737 | 0 | +0.05(+1.37%) |
Oct 16, 2008 | 3.557 | 3.714 | 3.506 | 3.687 | 6,765,704 | +0.09(+2.42%) |
Oct 15, 2008 | 3.764 | 3.787 | 3.590 | 3.600 | 4,523,327 | -0.17(-4.53%) |
Oct 14, 2008 | 3.895 | 3.912 | 3.725 | 3.770 | 4,808,529 | -0.05(-1.36%) |
Oct 13, 2008 | 3.703 | 3.887 | 3.666 | 3.822 | 5,268,613 | +0.51(+15.49%) |
Oct 10, 2008 | 3.387 | 3.571 | 3.150 | 3.309 | 0 | -0.04(-1.06%) |
Oct 09, 2008 | 3.601 | 3.606 | 3.332 | 3.345 | 3,256,305 | -0.16(-4.61%) |
Oct 08, 2008 | 3.618 | 3.727 | 3.476 | 3.506 | 5,803,197 | +0.01(+0.34%) |
Oct 07, 2008 | 3.712 | 3.731 | 3.463 | 3.494 | 4,176,594 | -0.16(-4.44%) |
Oct 06, 2008 | 3.888 | 3.888 | 3.474 | 3.657 | 6,229,989 | -0.27(-6.98%) |
Oct 03, 2008 | 3.904 | 4.054 | 3.904 | 3.931 | 0 | +0.12(+3.26%) |
Oct 02, 2008 | 3.827 | 3.861 | 3.749 | 3.807 | 3,646,852 | -0.17(-4.29%) |
Oct 01, 2008 | 3.934 | 4.016 | 3.900 | 3.978 | 2,548,661 | +0.13(+3.34%) |
Sep 30, 2008 | 3.884 | 3.903 | 3.830 | 3.849 | 3,430,470 | -0.06(-1.50%) |
Sep 29, 2008 | 4.018 | 4.064 | 3.869 | 3.908 | 3,805,042 | -0.28(-6.58%) |
Sep 26, 2008 | 4.127 | 4.279 | 4.106 | 4.183 | 0 | +0.08(+1.87%) |
Sep 25, 2008 | 4.060 | 4.135 | 4.040 | 4.106 | 2,262,887 | +0.08(+1.98%) |
Sep 24, 2008 | 3.973 | 4.058 | 3.968 | 4.027 | 2,454,981 | +0.09(+2.19%) |
Sep 23, 2008 | 4.012 | 4.046 | 3.923 | 3.940 | 1,366,766 | +0.02(+0.52%) |
Sep 22, 2008 | 3.985 | 3.993 | 3.913 | 3.920 | 1,558,275 | -0.11(-2.80%) |
Sep 19, 2008 | 4.083 | 4.101 | 3.980 | 4.033 | 0 | +0.18(+4.64%) |
Sep 18, 2008 | 3.903 | 3.933 | 3.815 | 3.854 | 5,570,787 | +0.01(+0.35%) |
Sep 17, 2008 | 3.849 | 3.913 | 3.812 | 3.840 | 4,911,466 | +0.00(+0.00%) |
Sep 16, 2008 | 3.837 | 3.878 | 3.771 | 3.840 | 5,203,864 | -0.01(-0.29%) |
Sep 15, 2008 | 3.818 | 3.886 | 3.812 | 3.852 | 3,166,244 | -0.10(-2.57%) |
Sep 12, 2008 | 3.867 | 3.989 | 3.867 | 3.953 | 0 | +0.10(+2.62%) |
Sep 11, 2008 | 3.782 | 3.856 | 3.752 | 3.852 | 4,518,299 | -0.01(-0.21%) |
Sep 10, 2008 | 3.928 | 3.943 | 3.852 | 3.861 | 2,318,472 | -0.12(-3.11%) |
Sep 09, 2008 | 3.934 | 4.015 | 3.917 | 3.985 | 7,320,825 | -0.01(-0.30%) |
Sep 08, 2008 | 4.001 | 4.028 | 3.957 | 3.997 | 9,863,142 | +0.11(+2.80%) |
Sep 05, 2008 | 4.034 | 4.060 | 3.854 | 3.888 | 0 | -0.19(-4.59%) |
Sep 04, 2008 | 4.185 | 4.185 | 4.067 | 4.075 | 2,920,479 | -0.07(-1.62%) |
Sep 03, 2008 | 4.173 | 4.196 | 4.094 | 4.142 | 3,201,026 | -0.04(-0.99%) |
Sep 02, 2008 | 4.192 | 4.233 | 4.158 | 4.183 | 3,102,678 | +0.01(+0.14%) |
Aug 29, 2008 | 4.318 | 4.326 | 4.146 | 4.177 | 0 | -0.20(-4.59%) |
Aug 28, 2008 | 4.401 | 4.423 | 4.365 | 4.378 | 3,316,918 | +0.05(+1.13%) |
Aug 27, 2008 | 4.331 | 4.375 | 4.312 | 4.329 | 3,231,033 | +0.04(+0.89%) |
Aug 26, 2008 | 4.288 | 4.326 | 4.262 | 4.291 | 2,536,663 | -0.07(-1.50%) |
Aug 25, 2008 | 4.442 | 4.457 | 4.334 | 4.356 | 2,844,344 | -0.00(-0.03%) |
Aug 22, 2008 | 4.389 | 4.399 | 4.348 | 4.358 | 0 | -0.02(-0.40%) |
Aug 21, 2008 | 4.409 | 4.423 | 4.355 | 4.375 | 5,451,796 | -0.00(-0.03%) |
Aug 20, 2008 | 4.458 | 4.458 | 4.341 | 4.376 | 5,362,014 | +0.01(+0.28%) |
Aug 19, 2008 | 4.427 | 4.441 | 4.297 | 4.364 | 5,896,278 | -0.18(-4.07%) |
Aug 18, 2008 | 4.609 | 4.610 | 4.529 | 4.549 | 3,277,906 | -0.08(-1.64%) |
Aug 15, 2008 | 4.613 | 4.642 | 4.569 | 4.625 | 0 | +0.01(+0.28%) |
Aug 14, 2008 | 4.672 | 4.672 | 4.605 | 4.612 | 1,737,095 | +0.00(+0.08%) |
Aug 13, 2008 | 4.588 | 4.630 | 4.550 | 4.609 | 2,940,697 | -0.07(-1.43%) |
Aug 12, 2008 | 4.658 | 4.680 | 4.642 | 4.676 | 1,086,406 | -0.00(-0.05%) |
Aug 11, 2008 | 4.699 | 4.702 | 4.655 | 4.678 | 1,848,332 | -0.02(-0.45%) |
Aug 08, 2008 | 4.645 | 4.733 | 4.626 | 4.699 | 2,913,536 | +0.05(+1.10%) |
Aug 07, 2008 | 4.695 | 4.729 | 4.642 | 4.648 | 5,045,887 | -0.37(-7.40%) |
Aug 06, 2008 | 4.871 | 5.036 | 4.870 | 5.019 | 5,383,921 | +0.17(+3.49%) |
Aug 05, 2008 | 4.827 | 4.872 | 4.778 | 4.850 | 2,546,439 | -0.01(-0.23%) |
Aug 04, 2008 | 4.916 | 4.926 | 4.852 | 4.861 | 2,559,927 | -0.01(-0.12%) |
Aug 01, 2008 | 4.867 | 4.906 | 4.833 | 4.867 | 4,396,834 | +0.09(+1.94%) |
Jul 31, 2008 | 4.767 | 4.847 | 4.743 | 4.775 | 2,737,922 | +0.14(+3.00%) |
Jul 30, 2008 | 4.693 | 4.693 | 4.615 | 4.636 | 2,591,583 | -0.02(-0.32%) |
Jul 29, 2008 | 4.651 | 4.687 | 4.621 | 4.651 | 1,824,377 | +0.01(+0.28%) |
Jul 28, 2008 | 4.670 | 4.707 | 4.624 | 4.638 | 1,111,531 | -0.02(-0.52%) |
Jul 25, 2008 | 4.621 | 4.669 | 4.613 | 4.662 | 1,207,685 | +0.10(+2.26%) |
Jul 24, 2008 | 4.553 | 4.636 | 4.533 | 4.559 | 2,463,201 | -0.05(-1.03%) |
Jul 23, 2008 | 4.605 | 4.643 | 4.565 | 4.606 | 2,428,818 | -0.11(-2.33%) |
Jul 22, 2008 | 4.675 | 4.721 | 4.664 | 4.716 | 2,544,777 | +0.01(+0.13%) |
Jul 21, 2008 | 4.691 | 4.754 | 4.676 | 4.710 | 3,928,037 | +0.05(+1.08%) |
Jul 18, 2008 | 4.660 | 4.671 | 4.619 | 4.660 | 2,113,862 | -0.09(-1.99%) |
Jul 17, 2008 | 4.744 | 4.788 | 4.736 | 4.755 | 1,422,604 | +0.01(+0.22%) |
Jul 16, 2008 | 4.747 | 4.785 | 4.707 | 4.744 | 2,352,310 | +0.03(+0.56%) |
Jul 15, 2008 | 4.716 | 4.751 | 4.707 | 4.718 | 2,443,476 | -0.06(-1.27%) |
Jul 14, 2008 | 4.809 | 4.818 | 4.764 | 4.779 | 1,257,391 | -0.04(-0.87%) |
Jul 11, 2008 | 4.855 | 4.887 | 4.800 | 4.821 | 2,433,965 | -0.13(-2.70%) |
Jul 10, 2008 | 4.900 | 4.966 | 4.889 | 4.954 | 2,753,298 | +0.09(+1.78%) |
Jul 09, 2008 | 4.899 | 4.962 | 4.868 | 4.868 | 3,228,227 | +0.11(+2.34%) |
Jul 08, 2008 | 4.676 | 4.757 | 4.652 | 4.757 | 7,501,254 | +0.00(+0.06%) |
Jul 07, 2008 | 4.765 | 4.818 | 4.727 | 4.754 | 1,994,045 | -0.02(-0.43%) |
Jul 04, 2008 | 4.861 | 4.872 | 4.755 | 4.774 | 3,042,889 | +0.00(+0.00%) |
Jul 03, 2008 | 4.861 | 4.872 | 4.755 | 4.774 | 3,042,889 | -0.19(-3.82%) |
Jul 02, 2008 | 5.000 | 5.039 | 4.954 | 4.963 | 4,512,633 | -0.05(-0.90%) |
Jul 01, 2008 | 5.027 | 5.034 | 4.972 | 5.009 | 4,028,699 | +0.05(+0.94%) |
Jun 30, 2008 | 4.954 | 4.976 | 4.930 | 4.962 | 3,109,701 | +0.00(+0.00%) |
Jun 27, 2008 | 4.938 | 4.999 | 4.938 | 4.962 | 3,370,934 | -0.14(-2.73%) |
Jun 26, 2008 | 5.106 | 5.139 | 5.087 | 5.101 | 6,386,237 | +0.14(+2.83%) |
Jun 25, 2008 | 4.930 | 5.023 | 4.930 | 4.960 | 5,544,159 | +0.07(+1.52%) |
Jun 24, 2008 | 4.864 | 4.952 | 4.824 | 4.886 | 7,110,974 | +0.13(+2.70%) |
Jun 23, 2008 | 4.739 | 4.779 | 4.718 | 4.758 | 4,274,224 | -0.02(-0.38%) |
Jun 20, 2008 | 4.772 | 4.824 | 4.744 | 4.776 | 1,436,770 | -0.05(-1.01%) |
Jun 19, 2008 | 4.837 | 4.844 | 4.780 | 4.824 | 2,275,949 | +0.07(+1.49%) |
Jun 18, 2008 | 4.778 | 4.798 | 4.746 | 4.754 | 2,576,300 | +0.05(+1.15%) |
Jun 17, 2008 | 4.736 | 4.746 | 4.693 | 4.700 | 2,745,876 | -0.01(-0.16%) |
Jun 16, 2008 | 4.707 | 4.745 | 4.662 | 4.707 | 4,671,900 | +0.09(+1.87%) |
Jun 13, 2008 | 4.708 | 4.710 | 4.511 | 4.621 | 12,486,768 | -0.10(-2.02%) |
Jun 12, 2008 | 4.711 | 4.767 | 4.689 | 4.716 | 3,481,120 | -0.06(-1.27%) |
Jun 11, 2008 | 4.809 | 4.826 | 4.777 | 4.777 | 3,719,835 | -0.09(-1.79%) |
Jun 10, 2008 | 4.870 | 4.912 | 4.840 | 4.864 | 4,171,766 | -0.18(-3.48%) |
Jun 09, 2008 | 5.074 | 5.119 | 5.019 | 5.039 | 6,835,362 | -0.02(-0.45%) |
Jun 06, 2008 | 4.961 | 5.077 | 4.952 | 5.062 | 6,010,029 | +0.10(+2.02%) |
Jun 05, 2008 | 4.876 | 4.962 | 4.870 | 4.962 | 1,561,760 | +0.06(+1.23%) |
Jun 04, 2008 | 4.895 | 4.918 | 4.877 | 4.902 | 2,702,288 | +0.09(+1.95%) |
Jun 03, 2008 | 4.813 | 4.845 | 4.790 | 4.808 | 3,799,402 | -0.03(-0.65%) |
Jun 02, 2008 | 4.876 | 4.899 | 4.810 | 4.839 | 2,080,117 | -0.07(-1.42%) |
May 30, 2008 | 4.932 | 4.947 | 4.898 | 4.909 | 1,605,866 | -0.02(-0.50%) |
May 29, 2008 | 4.882 | 4.951 | 4.879 | 4.934 | 2,420,199 | -0.00(-0.03%) |
May 28, 2008 | 4.962 | 4.962 | 4.906 | 4.936 | 2,214,657 | +0.05(+1.00%) |
May 27, 2008 | 4.887 | 4.916 | 4.873 | 4.887 | 2,180,593 | -0.09(-1.77%) |
May 26, 2008 | 4.992 | 5.005 | 4.950 | 4.975 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.992 | 5.005 | 4.950 | 4.975 | 959,553 | -0.03(-0.56%) |
May 22, 2008 | 5.040 | 5.052 | 4.973 | 5.003 | 1,289,128 | -0.09(-1.81%) |
May 21, 2008 | 5.091 | 5.136 | 5.091 | 5.095 | 1,281,958 | -0.01(-0.26%) |
May 20, 2008 | 5.112 | 5.123 | 5.062 | 5.109 | 1,244,276 | +0.03(+0.52%) |
May 19, 2008 | 5.147 | 5.161 | 5.048 | 5.082 | 2,746,448 | -0.10(-2.00%) |
May 16, 2008 | 5.120 | 5.204 | 5.120 | 5.186 | 1,510,125 | +0.10(+1.91%) |
May 15, 2008 | 5.012 | 5.090 | 5.012 | 5.089 | 1,890,696 | +0.14(+2.89%) |
May 14, 2008 | 4.960 | 4.962 | 4.938 | 4.946 | 2,594,629 | -0.05(-0.96%) |
May 13, 2008 | 4.984 | 4.997 | 4.966 | 4.994 | 1,869,574 | -0.11(-2.19%) |
May 12, 2008 | 5.113 | 5.119 | 5.059 | 5.106 | 1,951,535 | +0.03(+0.64%) |
May 09, 2008 | 5.064 | 5.082 | 5.042 | 5.074 | 552,394 | -0.01(-0.22%) |
May 08, 2008 | 5.030 | 5.103 | 5.030 | 5.085 | 1,681,882 | +0.08(+1.53%) |
May 07, 2008 | 5.018 | 5.039 | 5.009 | 5.009 | 3,029,109 | -0.18(-3.52%) |
May 06, 2008 | 5.117 | 5.191 | 5.117 | 5.191 | 2,183,373 | +0.03(+0.64%) |
May 05, 2008 | 5.122 | 5.167 | 5.099 | 5.158 | 1,802,151 | +0.12(+2.30%) |
May 02, 2008 | 5.098 | 5.100 | 5.012 | 5.042 | 2,501,468 | -0.12(-2.39%) |
May 01, 2008 | 5.150 | 5.188 | 5.112 | 5.166 | 2,355,010 | +0.00(+0.03%) |
Apr 30, 2008 | 5.118 | 5.204 | 5.113 | 5.164 | 3,163,650 | +0.24(+4.90%) |
Apr 29, 2008 | 4.892 | 4.952 | 4.883 | 4.923 | 2,080,662 | +0.08(+1.55%) |
Apr 28, 2008 | 4.884 | 4.897 | 4.842 | 4.848 | 4,974,606 | -0.19(-3.83%) |
Apr 25, 2008 | 5.037 | 5.079 | 5.030 | 5.041 | 3,209,977 | +0.00(+0.07%) |
Apr 24, 2008 | 5.046 | 5.064 | 4.973 | 5.037 | 8,457,057 | +0.07(+1.45%) |
Apr 23, 2008 | 4.939 | 5.000 | 4.919 | 4.965 | 8,442,213 | -0.11(-2.16%) |
Apr 22, 2008 | 5.032 | 5.094 | 5.020 | 5.075 | 3,018,974 | -0.06(-1.08%) |
Apr 21, 2008 | 5.145 | 5.159 | 5.075 | 5.130 | 4,556,899 | -0.22(-4.16%) |
Apr 18, 2008 | 5.382 | 5.390 | 5.256 | 5.353 | 4,287,725 | +0.08(+1.60%) |
Apr 17, 2008 | 5.242 | 5.300 | 5.231 | 5.269 | 3,240,557 | -0.12(-2.22%) |
Apr 16, 2008 | 5.331 | 5.398 | 5.315 | 5.388 | 3,050,697 | +0.05(+1.01%) |
Apr 15, 2008 | 5.353 | 5.354 | 5.297 | 5.334 | 2,752,699 | +0.01(+0.20%) |
Apr 14, 2008 | 5.298 | 5.324 | 5.263 | 5.324 | 2,623,838 | +0.04(+0.73%) |
Apr 11, 2008 | 5.303 | 5.325 | 5.282 | 5.285 | 3,972,768 | -0.17(-3.07%) |
Apr 10, 2008 | 5.322 | 5.479 | 5.322 | 5.453 | 4,276,299 | +0.06(+1.10%) |
Apr 09, 2008 | 5.414 | 5.422 | 5.359 | 5.394 | 2,903,228 | -0.10(-1.77%) |
Apr 08, 2008 | 5.394 | 5.543 | 5.374 | 5.491 | 3,509,611 | +0.13(+2.34%) |
Apr 07, 2008 | 5.322 | 5.391 | 5.309 | 5.365 | 2,314,389 | +0.09(+1.78%) |
Apr 04, 2008 | 5.183 | 5.271 | 5.183 | 5.271 | 2,467,378 | +0.11(+2.08%) |
Apr 03, 2008 | 5.135 | 5.195 | 5.116 | 5.163 | 2,615,791 | +0.08(+1.49%) |
Apr 02, 2008 | 5.047 | 5.101 | 5.033 | 5.088 | 2,919,947 | -0.05(-0.97%) |