Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.498 | 3.613 | 3.427 | 3.613 | 0 | +0.13(+3.77%) |
Jan 29, 2009 | 3.629 | 3.662 | 3.443 | 3.482 | 72,940 | -0.20(-5.49%) |
Jan 28, 2009 | 3.684 | 3.739 | 3.624 | 3.684 | 62,898 | +0.06(+1.66%) |
Jan 27, 2009 | 3.640 | 3.771 | 3.536 | 3.624 | 56,059 | -0.05(-1.49%) |
Jan 26, 2009 | 3.668 | 3.815 | 3.586 | 3.679 | 106,489 | +0.06(+1.66%) |
Jan 23, 2009 | 3.580 | 3.673 | 3.394 | 3.618 | 68,765 | +0.01(+0.30%) |
Jan 22, 2009 | 3.372 | 3.706 | 3.318 | 3.607 | 152,773 | +0.18(+5.26%) |
Jan 21, 2009 | 3.334 | 3.443 | 3.274 | 3.427 | 68,410 | +0.14(+4.15%) |
Jan 20, 2009 | 3.416 | 3.416 | 3.290 | 3.290 | 54,822 | -0.11(-3.37%) |
Jan 16, 2009 | 3.438 | 3.443 | 3.378 | 3.405 | 0 | +0.01(+0.16%) |
Jan 15, 2009 | 3.296 | 3.504 | 3.274 | 3.400 | 112,771 | +0.09(+2.64%) |
Jan 14, 2009 | 3.285 | 3.443 | 3.285 | 3.312 | 133,438 | -0.06(-1.78%) |
Jan 13, 2009 | 3.411 | 3.454 | 3.329 | 3.372 | 93,718 | -0.09(-2.53%) |
Jan 12, 2009 | 3.476 | 3.607 | 3.394 | 3.460 | 69,067 | -0.09(-2.47%) |
Jan 09, 2009 | 3.662 | 3.662 | 3.531 | 3.547 | 51,249 | -0.09(-2.55%) |
Jan 08, 2009 | 3.635 | 3.673 | 3.504 | 3.640 | 236,703 | +0.01(+0.15%) |
Jan 07, 2009 | 3.493 | 3.662 | 3.301 | 3.635 | 318,655 | +0.11(+3.10%) |
Jan 06, 2009 | 3.449 | 3.640 | 3.405 | 3.525 | 348,908 | +0.08(+2.22%) |
Jan 05, 2009 | 3.405 | 3.476 | 3.274 | 3.449 | 348,213 | +0.02(+0.64%) |
Jan 02, 2009 | 3.307 | 3.427 | 3.274 | 3.427 | 0 | +0.16(+5.03%) |
Jan 01, 2009 | 3.312 | 3.361 | 3.258 | 3.263 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.312 | 3.361 | 3.258 | 3.263 | 213,034 | -0.09(-2.61%) |
Dec 30, 2008 | 3.367 | 3.449 | 3.225 | 3.351 | 433,708 | -0.04(-1.29%) |
Dec 29, 2008 | 3.361 | 3.400 | 3.252 | 3.394 | 296,164 | +0.01(+0.32%) |
Dec 26, 2008 | 3.214 | 3.383 | 3.214 | 3.383 | 56,877 | +0.16(+5.09%) |
Dec 24, 2008 | 3.307 | 3.323 | 3.208 | 3.219 | 61,538 | -0.12(-3.60%) |
Dec 23, 2008 | 3.498 | 3.547 | 3.329 | 3.340 | 110,810 | -0.14(-4.08%) |
Dec 22, 2008 | 3.728 | 3.728 | 3.422 | 3.482 | 80,650 | -0.28(-7.55%) |
Dec 19, 2008 | 3.908 | 3.908 | 3.673 | 3.766 | 94,028 | -0.13(-3.23%) |
Dec 18, 2008 | 3.777 | 3.892 | 3.701 | 3.892 | 150,638 | +0.12(+3.19%) |
Dec 17, 2008 | 3.651 | 3.821 | 3.651 | 3.771 | 97,269 | +0.05(+1.47%) |
Dec 16, 2008 | 3.815 | 3.815 | 3.684 | 3.717 | 75,443 | -0.04(-1.16%) |
Dec 15, 2008 | 3.728 | 3.799 | 3.613 | 3.760 | 106,531 | +0.08(+2.08%) |
Dec 12, 2008 | 3.618 | 3.793 | 3.591 | 3.684 | 141,164 | +0.01(+0.30%) |
Dec 11, 2008 | 3.515 | 3.711 | 3.515 | 3.673 | 119,777 | +0.16(+4.67%) |
Dec 10, 2008 | 3.531 | 3.591 | 3.394 | 3.509 | 46,298 | -0.04(-1.08%) |
Dec 09, 2008 | 3.613 | 3.689 | 3.486 | 3.547 | 129,894 | -0.06(-1.67%) |
Dec 08, 2008 | 3.640 | 3.700 | 3.351 | 3.607 | 97,952 | +0.07(+2.01%) |
Dec 05, 2008 | 3.427 | 3.553 | 3.301 | 3.536 | 188,368 | +0.04(+1.09%) |
Dec 04, 2008 | 3.520 | 3.689 | 3.433 | 3.498 | 149,970 | +0.02(+0.47%) |
Dec 03, 2008 | 3.400 | 3.487 | 3.289 | 3.482 | 102,034 | +0.18(+5.46%) |
Dec 02, 2008 | 3.116 | 3.361 | 3.116 | 3.301 | 123,075 | +0.21(+6.71%) |
Dec 01, 2008 | 3.225 | 3.334 | 3.072 | 3.094 | 156,970 | -0.14(-4.23%) |
Nov 28, 2008 | 2.870 | 3.230 | 2.820 | 3.230 | 105,415 | +0.37(+12.79%) |
Nov 26, 2008 | 2.886 | 2.952 | 2.848 | 2.864 | 77,907 | +0.03(+0.96%) |
Nov 25, 2008 | 2.946 | 2.946 | 2.744 | 2.837 | 73,198 | -0.03(-1.14%) |
Nov 24, 2008 | 2.908 | 2.952 | 2.766 | 2.870 | 141,925 | +0.04(+1.35%) |
Nov 21, 2008 | 2.476 | 2.831 | 2.383 | 2.831 | 212,467 | +0.36(+14.60%) |
Nov 20, 2008 | 2.826 | 2.826 | 2.471 | 2.471 | 175,154 | -0.32(-11.37%) |
Nov 19, 2008 | 3.017 | 3.017 | 2.788 | 2.788 | 114,171 | -0.19(-6.42%) |
Nov 18, 2008 | 3.088 | 3.192 | 2.897 | 2.979 | 131,081 | -0.05(-1.80%) |
Nov 17, 2008 | 3.312 | 3.312 | 3.017 | 3.034 | 114,330 | -0.16(-4.97%) |
Nov 14, 2008 | 3.263 | 3.411 | 3.192 | 3.192 | 0 | -0.04(-1.18%) |
Nov 13, 2008 | 3.083 | 3.263 | 3.001 | 3.230 | 141,543 | +0.15(+4.79%) |
Nov 12, 2008 | 3.487 | 3.487 | 3.083 | 3.083 | 304,777 | -0.39(-11.18%) |
Nov 11, 2008 | 3.695 | 3.695 | 3.454 | 3.471 | 150,261 | -0.22(-6.07%) |
Nov 10, 2008 | 3.602 | 3.750 | 3.542 | 3.695 | 224,517 | +0.19(+5.30%) |
Nov 07, 2008 | 3.662 | 3.717 | 3.509 | 3.509 | 132,318 | -0.13(-3.60%) |
Nov 06, 2008 | 3.810 | 3.826 | 3.225 | 3.640 | 253,925 | -0.20(-5.26%) |
Nov 05, 2008 | 3.804 | 3.979 | 3.771 | 3.842 | 215,084 | -0.01(-0.14%) |
Nov 04, 2008 | 4.023 | 4.023 | 3.826 | 3.848 | 226,103 | -0.08(-2.09%) |
Nov 03, 2008 | 3.892 | 4.067 | 3.832 | 3.930 | 283,401 | +0.02(+0.56%) |
Oct 31, 2008 | 3.498 | 3.908 | 3.460 | 3.908 | 261,276 | +0.46(+13.31%) |
Oct 30, 2008 | 3.673 | 3.673 | 3.334 | 3.449 | 351,722 | -0.30(-7.88%) |
Oct 29, 2008 | 3.602 | 3.777 | 3.569 | 3.744 | 177,426 | +0.14(+3.95%) |
Oct 28, 2008 | 3.569 | 3.607 | 3.422 | 3.602 | 148,642 | +0.08(+2.17%) |
Oct 27, 2008 | 3.580 | 3.624 | 3.525 | 3.525 | 134,903 | -0.03(-0.77%) |
Oct 24, 2008 | 3.586 | 3.771 | 3.553 | 3.553 | 95,555 | -0.14(-3.70%) |
Oct 23, 2008 | 3.662 | 3.799 | 3.624 | 3.689 | 124,671 | -0.01(-0.15%) |
Oct 22, 2008 | 3.815 | 3.853 | 3.668 | 3.695 | 83,758 | -0.10(-2.73%) |
Oct 21, 2008 | 3.837 | 3.837 | 3.750 | 3.799 | 82,796 | -0.07(-1.84%) |
Oct 20, 2008 | 3.739 | 3.870 | 3.711 | 3.870 | 132,695 | +0.08(+2.16%) |
Oct 17, 2008 | 3.689 | 3.881 | 3.689 | 3.788 | 137,635 | +0.01(+0.29%) |
Oct 16, 2008 | 3.629 | 3.870 | 3.629 | 3.777 | 210,978 | +0.13(+3.44%) |
Oct 15, 2008 | 3.804 | 3.842 | 3.651 | 3.651 | 169,654 | -0.10(-2.77%) |
Oct 14, 2008 | 3.864 | 3.875 | 3.755 | 3.755 | 182,541 | -0.09(-2.41%) |
Oct 13, 2008 | 3.635 | 3.848 | 3.635 | 3.848 | 186,323 | +0.30(+8.47%) |
Oct 10, 2008 | 3.504 | 3.733 | 3.279 | 3.547 | 348,030 | +0.02(+0.62%) |
Oct 09, 2008 | 3.760 | 3.793 | 3.525 | 3.525 | 228,218 | -0.20(-5.43%) |
Oct 08, 2008 | 3.651 | 3.908 | 3.618 | 3.728 | 253,654 | -0.02(-0.58%) |
Oct 07, 2008 | 3.509 | 3.750 | 3.509 | 3.750 | 256,618 | +0.27(+7.69%) |
Oct 06, 2008 | 3.728 | 3.728 | 3.263 | 3.482 | 392,687 | -0.25(-6.60%) |
Oct 03, 2008 | 3.832 | 3.859 | 3.722 | 3.728 | 0 | -0.05(-1.30%) |
Oct 02, 2008 | 3.853 | 3.853 | 3.750 | 3.777 | 148,149 | -0.10(-2.68%) |
Oct 01, 2008 | 3.821 | 3.881 | 3.766 | 3.881 | 129,848 | +0.09(+2.31%) |
Sep 30, 2008 | 3.668 | 3.826 | 3.668 | 3.793 | 129,049 | +0.13(+3.58%) |
Sep 29, 2008 | 3.771 | 3.941 | 3.602 | 3.662 | 239,224 | -0.16(-4.29%) |
Sep 26, 2008 | 3.771 | 3.892 | 3.771 | 3.826 | 0 | +0.04(+1.01%) |
Sep 25, 2008 | 3.755 | 3.842 | 3.744 | 3.788 | 135,240 | +0.03(+0.73%) |
Sep 24, 2008 | 3.771 | 3.875 | 3.760 | 3.760 | 138,162 | -0.07(-1.71%) |
Sep 23, 2008 | 3.717 | 3.963 | 3.717 | 3.826 | 229,189 | +0.08(+2.04%) |
Sep 22, 2008 | 3.793 | 3.810 | 3.689 | 3.750 | 199,673 | -0.04(-1.15%) |
Sep 19, 2008 | 4.351 | 4.351 | 3.793 | 3.793 | 0 | -0.25(-6.09%) |
Sep 18, 2008 | 3.985 | 4.099 | 3.848 | 4.039 | 345,602 | +0.15(+3.94%) |
Sep 17, 2008 | 3.766 | 4.034 | 3.766 | 3.886 | 269,944 | +0.00(+0.00%) |
Sep 16, 2008 | 3.700 | 3.886 | 3.684 | 3.886 | 222,766 | +0.18(+4.87%) |
Sep 15, 2008 | 3.793 | 3.848 | 3.700 | 3.706 | 156,845 | -0.12(-3.14%) |
Sep 12, 2008 | 3.766 | 3.875 | 3.755 | 3.826 | 156,509 | -0.03(-0.71%) |
Sep 11, 2008 | 3.771 | 3.853 | 3.771 | 3.853 | 180,950 | +0.04(+1.00%) |
Sep 10, 2008 | 3.930 | 3.930 | 3.804 | 3.815 | 166,178 | -0.04(-1.13%) |
Sep 09, 2008 | 4.198 | 4.198 | 3.859 | 3.859 | 277,821 | -0.32(-7.71%) |
Sep 08, 2008 | 4.165 | 4.203 | 4.083 | 4.181 | 207,637 | +0.13(+3.10%) |
Sep 05, 2008 | 4.012 | 4.121 | 3.963 | 4.056 | 0 | +0.08(+1.92%) |
Sep 04, 2008 | 4.028 | 4.116 | 3.968 | 3.979 | 203,768 | -0.03(-0.82%) |
Sep 03, 2008 | 3.996 | 4.099 | 3.996 | 4.012 | 173,265 | -0.01(-0.14%) |
Sep 02, 2008 | 4.034 | 4.072 | 3.996 | 4.017 | 142,591 | +0.03(+0.68%) |
Aug 29, 2008 | 3.985 | 4.017 | 3.935 | 3.990 | 0 | +0.01(+0.27%) |
Aug 28, 2008 | 3.914 | 4.016 | 3.886 | 3.979 | 132,415 | +0.06(+1.53%) |
Aug 27, 2008 | 3.837 | 3.957 | 3.837 | 3.919 | 173,211 | +0.07(+1.85%) |
Aug 26, 2008 | 3.908 | 3.957 | 3.832 | 3.848 | 197,024 | -0.10(-2.63%) |
Aug 25, 2008 | 3.886 | 3.952 | 3.804 | 3.952 | 272,517 | +0.03(+0.84%) |
Aug 22, 2008 | 3.914 | 3.946 | 3.821 | 3.919 | 0 | +0.02(+0.56%) |
Aug 21, 2008 | 3.842 | 3.957 | 3.842 | 3.897 | 158,210 | +0.05(+1.28%) |
Aug 20, 2008 | 3.826 | 3.957 | 3.788 | 3.848 | 261,777 | -0.02(-0.56%) |
Aug 19, 2008 | 3.733 | 3.908 | 3.706 | 3.870 | 274,581 | +0.08(+2.16%) |
Aug 18, 2008 | 3.853 | 3.957 | 3.782 | 3.788 | 496,970 | -0.01(-0.29%) |
Aug 15, 2008 | 3.815 | 3.870 | 3.750 | 3.799 | 0 | -0.05(-1.28%) |
Aug 14, 2008 | 3.799 | 3.875 | 3.755 | 3.848 | 374,679 | +0.05(+1.44%) |
Aug 13, 2008 | 3.679 | 3.837 | 3.679 | 3.793 | 380,596 | +0.11(+3.12%) |
Aug 12, 2008 | 3.624 | 3.760 | 3.602 | 3.679 | 399,382 | +0.08(+2.28%) |
Aug 11, 2008 | 3.542 | 3.657 | 3.400 | 3.597 | 515,172 | +0.10(+2.81%) |
Aug 08, 2008 | 3.394 | 3.536 | 3.394 | 3.498 | 588,279 | +0.10(+2.89%) |
Aug 07, 2008 | 3.312 | 3.471 | 3.312 | 3.400 | 330,417 | +0.07(+2.13%) |
Aug 06, 2008 | 3.285 | 3.389 | 3.279 | 3.329 | 280,744 | -0.01(-0.16%) |
Aug 05, 2008 | 3.241 | 3.381 | 3.219 | 3.334 | 378,861 | +0.07(+2.01%) |
Aug 04, 2008 | 3.329 | 3.329 | 3.219 | 3.269 | 282,947 | -0.01(-0.33%) |
Aug 01, 2008 | 3.301 | 3.334 | 3.247 | 3.279 | 312,483 | -0.03(-0.83%) |
Jul 31, 2008 | 3.236 | 3.389 | 3.236 | 3.307 | 348,946 | +0.09(+2.89%) |
Jul 30, 2008 | 3.192 | 3.296 | 3.137 | 3.214 | 439,143 | +0.03(+1.03%) |
Jul 29, 2008 | 3.181 | 3.208 | 3.072 | 3.181 | 386,794 | +0.11(+3.74%) |
Jul 28, 2008 | 3.230 | 3.247 | 3.066 | 3.066 | 616,952 | -0.14(-4.27%) |
Jul 25, 2008 | 3.258 | 3.383 | 3.197 | 3.203 | 929,518 | +0.04(+1.38%) |
Jul 24, 2008 | 3.640 | 3.673 | 3.061 | 3.159 | 1,786,923 | -1.13(-26.28%) |
Jul 23, 2008 | 4.099 | 4.285 | 4.045 | 4.285 | 443,666 | +0.19(+4.53%) |
Jul 22, 2008 | 3.908 | 4.121 | 3.853 | 4.099 | 402,174 | +0.21(+5.49%) |
Jul 21, 2008 | 3.826 | 3.908 | 3.826 | 3.886 | 187,543 | +0.05(+1.28%) |
Jul 18, 2008 | 3.881 | 3.908 | 3.744 | 3.837 | 156,960 | -0.04(-1.13%) |
Jul 17, 2008 | 3.662 | 3.881 | 3.597 | 3.881 | 389,930 | +0.21(+5.65%) |
Jul 16, 2008 | 3.547 | 3.673 | 3.498 | 3.673 | 182,938 | +0.14(+3.86%) |
Jul 15, 2008 | 3.498 | 3.607 | 3.443 | 3.536 | 176,884 | +0.04(+1.25%) |
Jul 14, 2008 | 3.525 | 3.564 | 3.443 | 3.493 | 226,791 | +0.03(+0.79%) |
Jul 11, 2008 | 3.471 | 3.509 | 3.405 | 3.465 | 337,426 | -0.07(-1.86%) |
Jul 10, 2008 | 3.640 | 3.673 | 3.433 | 3.531 | 503,999 | -0.15(-4.01%) |
Jul 09, 2008 | 3.722 | 3.739 | 3.668 | 3.679 | 134,669 | -0.05(-1.46%) |
Jul 08, 2008 | 3.662 | 3.760 | 3.597 | 3.733 | 295,933 | +0.05(+1.34%) |
Jul 07, 2008 | 3.804 | 3.837 | 3.662 | 3.684 | 351,808 | -0.08(-2.03%) |
Jul 04, 2008 | 3.766 | 3.826 | 3.744 | 3.760 | 246,201 | +0.00(+0.00%) |
Jul 03, 2008 | 3.766 | 3.826 | 3.744 | 3.760 | 246,201 | -0.04(-1.01%) |
Jul 02, 2008 | 3.826 | 3.870 | 3.760 | 3.799 | 408,012 | -0.05(-1.42%) |
Jul 01, 2008 | 3.826 | 3.875 | 3.744 | 3.853 | 598,518 | -0.01(-0.14%) |
Jun 30, 2008 | 4.012 | 4.061 | 3.837 | 3.859 | 383,208 | -0.11(-2.75%) |
Jun 27, 2008 | 4.017 | 4.116 | 3.914 | 3.968 | 3,755,077 | -0.03(-0.68%) |
Jun 26, 2008 | 3.979 | 4.181 | 3.935 | 3.996 | 1,118,797 | -0.01(-0.14%) |
Jun 25, 2008 | 3.952 | 4.001 | 3.952 | 4.001 | 439,840 | +0.05(+1.24%) |
Jun 24, 2008 | 3.859 | 3.974 | 3.853 | 3.952 | 283,417 | +0.07(+1.83%) |
Jun 23, 2008 | 3.859 | 3.935 | 3.799 | 3.881 | 266,287 | +0.08(+2.16%) |
Jun 20, 2008 | 3.859 | 3.974 | 3.799 | 3.799 | 640,034 | -0.10(-2.52%) |
Jun 19, 2008 | 3.886 | 3.914 | 3.853 | 3.897 | 229,014 | +0.01(+0.14%) |
Jun 18, 2008 | 3.892 | 3.919 | 3.875 | 3.892 | 398,427 | -0.02(-0.42%) |
Jun 17, 2008 | 3.952 | 3.996 | 3.908 | 3.908 | 233,503 | -0.05(-1.24%) |
Jun 16, 2008 | 4.045 | 4.045 | 3.946 | 3.957 | 167,321 | -0.08(-2.03%) |
Jun 13, 2008 | 3.919 | 4.045 | 3.919 | 4.039 | 259,939 | +0.16(+4.08%) |
Jun 12, 2008 | 3.957 | 4.023 | 3.881 | 3.881 | 266,110 | -0.03(-0.70%) |
Jun 11, 2008 | 3.990 | 4.017 | 3.907 | 3.908 | 272,403 | -0.08(-2.05%) |
Jun 10, 2008 | 4.017 | 4.056 | 3.968 | 3.990 | 243,023 | -0.03(-0.82%) |
Jun 09, 2008 | 4.061 | 4.138 | 4.017 | 4.023 | 267,948 | -0.05(-1.21%) |
Jun 06, 2008 | 4.159 | 4.209 | 4.061 | 4.072 | 276,341 | -0.13(-3.12%) |
Jun 05, 2008 | 4.198 | 4.252 | 4.132 | 4.203 | 232,565 | -0.03(-0.65%) |
Jun 04, 2008 | 4.225 | 4.274 | 4.187 | 4.231 | 243,824 | +0.03(+0.65%) |
Jun 03, 2008 | 4.143 | 4.220 | 4.143 | 4.203 | 360,912 | +0.08(+1.99%) |
Jun 02, 2008 | 4.181 | 4.198 | 4.099 | 4.121 | 332,713 | -0.05(-1.31%) |
May 30, 2008 | 4.203 | 4.280 | 4.165 | 4.176 | 375,768 | -0.03(-0.78%) |
May 29, 2008 | 4.302 | 4.351 | 4.198 | 4.209 | 237,245 | -0.10(-2.28%) |
May 28, 2008 | 4.351 | 4.373 | 4.198 | 4.307 | 235,953 | -0.01(-0.25%) |
May 27, 2008 | 4.181 | 4.318 | 4.181 | 4.318 | 229,868 | +0.13(+3.13%) |
May 26, 2008 | 4.116 | 4.236 | 4.116 | 4.187 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.116 | 4.236 | 4.116 | 4.187 | 172,122 | +0.04(+1.06%) |
May 22, 2008 | 4.105 | 4.280 | 4.099 | 4.143 | 435,843 | +0.04(+1.07%) |
May 21, 2008 | 4.154 | 4.198 | 4.061 | 4.099 | 655,424 | -0.03(-0.79%) |
May 20, 2008 | 4.127 | 4.170 | 4.099 | 4.132 | 337,854 | +0.00(+0.00%) |
May 19, 2008 | 4.154 | 4.165 | 4.088 | 4.132 | 532,474 | -0.04(-1.05%) |
May 16, 2008 | 4.132 | 4.225 | 4.099 | 4.176 | 495,847 | +0.05(+1.33%) |
May 15, 2008 | 4.143 | 4.165 | 4.105 | 4.121 | 274,619 | -0.03(-0.66%) |
May 14, 2008 | 4.143 | 4.181 | 4.127 | 4.149 | 372,414 | +0.01(+0.13%) |
May 13, 2008 | 4.094 | 4.181 | 4.072 | 4.143 | 581,402 | +0.07(+1.61%) |
May 12, 2008 | 3.963 | 4.077 | 3.946 | 4.077 | 586,238 | +0.12(+3.04%) |
May 09, 2008 | 3.979 | 4.072 | 3.908 | 3.957 | 390,252 | -0.01(-0.28%) |
May 08, 2008 | 3.979 | 4.017 | 3.837 | 3.968 | 703,417 | +0.03(+0.83%) |
May 07, 2008 | 4.072 | 4.143 | 3.935 | 3.935 | 716,813 | -0.15(-3.61%) |
May 06, 2008 | 4.099 | 4.143 | 4.056 | 4.083 | 666,077 | -0.01(-0.27%) |
May 05, 2008 | 4.187 | 4.285 | 4.072 | 4.094 | 975,806 | -0.09(-2.09%) |
May 02, 2008 | 4.149 | 4.260 | 4.045 | 4.181 | 806,035 | +0.08(+1.86%) |
May 01, 2008 | 4.099 | 4.176 | 4.006 | 4.105 | 580,828 | -0.01(-0.13%) |
Apr 30, 2008 | 4.154 | 4.269 | 4.088 | 4.110 | 604,524 | -0.04(-0.92%) |
Apr 29, 2008 | 4.362 | 4.373 | 4.088 | 4.149 | 991,476 | -0.21(-4.89%) |
Apr 28, 2008 | 4.619 | 4.701 | 4.291 | 4.362 | 779,178 | -0.38(-7.96%) |
Apr 25, 2008 | 4.733 | 4.865 | 4.657 | 4.739 | 355,774 | -0.01(-0.23%) |
Apr 24, 2008 | 4.744 | 4.832 | 4.395 | 4.750 | 1,004,265 | +0.04(+0.81%) |
Apr 23, 2008 | 4.181 | 4.854 | 4.143 | 4.712 | 1,491,531 | +0.71(+17.76%) |
Apr 22, 2008 | 4.088 | 4.127 | 3.996 | 4.001 | 251,568 | -0.12(-2.92%) |
Apr 21, 2008 | 4.072 | 4.127 | 4.006 | 4.121 | 197,375 | +0.06(+1.48%) |
Apr 18, 2008 | 4.099 | 4.176 | 3.996 | 4.061 | 304,274 | +0.02(+0.54%) |
Apr 17, 2008 | 4.192 | 4.192 | 4.028 | 4.039 | 303,429 | -0.15(-3.52%) |
Apr 16, 2008 | 4.192 | 4.198 | 4.099 | 4.187 | 163,752 | +0.05(+1.32%) |
Apr 15, 2008 | 4.067 | 4.143 | 4.012 | 4.132 | 294,316 | +0.09(+2.30%) |
Apr 14, 2008 | 4.159 | 4.214 | 4.039 | 4.039 | 534,088 | -0.17(-4.15%) |
Apr 11, 2008 | 4.263 | 4.329 | 4.198 | 4.214 | 295,225 | -0.13(-2.90%) |
Apr 10, 2008 | 4.307 | 4.476 | 4.291 | 4.340 | 219,714 | +0.04(+1.02%) |
Apr 09, 2008 | 4.558 | 4.558 | 4.241 | 4.296 | 382,010 | -0.25(-5.42%) |
Apr 08, 2008 | 4.318 | 4.558 | 4.318 | 4.542 | 194,849 | +0.16(+3.62%) |
Apr 07, 2008 | 4.411 | 4.482 | 4.373 | 4.384 | 166,855 | -0.05(-1.11%) |
Apr 04, 2008 | 4.640 | 4.640 | 4.378 | 4.433 | 283,196 | -0.19(-4.02%) |
Apr 03, 2008 | 4.651 | 4.673 | 4.564 | 4.619 | 249,916 | +0.00(+0.00%) |
Apr 02, 2008 | 4.531 | 4.646 | 4.373 | 4.619 | 430,127 | +0.04(+0.84%) |
Apr 01, 2008 | 4.608 | 4.662 | 4.482 | 4.580 | 415,641 | +0.08(+1.70%) |
Mar 31, 2008 | 4.389 | 4.832 | 4.389 | 4.504 | 765,534 | +0.07(+1.48%) |
Mar 28, 2008 | 4.635 | 4.777 | 4.427 | 4.438 | 503,070 | -0.22(-4.81%) |
Mar 27, 2008 | 4.400 | 4.750 | 4.323 | 4.662 | 540,440 | +0.29(+6.63%) |
Mar 26, 2008 | 4.351 | 4.384 | 4.236 | 4.373 | 283,478 | +0.03(+0.63%) |
Mar 25, 2008 | 4.247 | 4.351 | 4.225 | 4.345 | 145,998 | +0.11(+2.58%) |
Mar 24, 2008 | 4.340 | 4.411 | 4.154 | 4.236 | 419,059 | -0.09(-2.02%) |
Mar 21, 2008 | 4.274 | 4.395 | 4.263 | 4.323 | 794,025 | +0.00(+0.00%) |
Mar 20, 2008 | 4.274 | 4.395 | 4.263 | 4.323 | 794,025 | +0.14(+3.40%) |
Mar 19, 2008 | 4.471 | 4.498 | 4.176 | 4.181 | 370,173 | -0.27(-6.13%) |
Mar 18, 2008 | 4.378 | 4.482 | 4.291 | 4.455 | 294,009 | +0.12(+2.77%) |
Mar 17, 2008 | 4.231 | 4.493 | 4.231 | 4.334 | 316,816 | -0.01(-0.25%) |
Mar 14, 2008 | 4.318 | 4.444 | 4.258 | 4.345 | 355,105 | +0.05(+1.27%) |
Mar 13, 2008 | 4.187 | 4.313 | 4.154 | 4.291 | 565,262 | +0.08(+1.95%) |
Mar 12, 2008 | 4.405 | 4.405 | 4.209 | 4.209 | 271,437 | -0.19(-4.35%) |
Mar 11, 2008 | 4.362 | 4.411 | 4.214 | 4.400 | 322,614 | +0.14(+3.20%) |
Mar 10, 2008 | 4.367 | 4.455 | 4.198 | 4.263 | 259,278 | -0.07(-1.52%) |
Mar 07, 2008 | 4.099 | 4.400 | 4.099 | 4.329 | 294,009 | +0.18(+4.35%) |
Mar 06, 2008 | 4.416 | 4.476 | 4.127 | 4.149 | 382,211 | -0.27(-6.06%) |
Mar 05, 2008 | 4.258 | 4.493 | 4.241 | 4.416 | 389,175 | +0.16(+3.72%) |
Mar 04, 2008 | 4.411 | 4.411 | 4.236 | 4.258 | 553,946 | -0.13(-2.99%) |
Mar 03, 2008 | 4.291 | 4.444 | 4.263 | 4.389 | 425,444 | +0.07(+1.65%) |
Feb 29, 2008 | 4.449 | 4.476 | 4.318 | 4.318 | 349,181 | -0.13(-2.83%) |
Feb 28, 2008 | 4.455 | 4.635 | 4.384 | 4.444 | 462,803 | +0.02(+0.37%) |
Feb 27, 2008 | 4.979 | 4.979 | 4.411 | 4.427 | 676,572 | -0.56(-11.18%) |
Feb 26, 2008 | 4.744 | 5.023 | 4.728 | 4.985 | 331,425 | +0.22(+4.71%) |
Feb 25, 2008 | 4.608 | 4.783 | 4.564 | 4.761 | 289,069 | +0.16(+3.57%) |
Feb 22, 2008 | 4.613 | 4.711 | 4.539 | 4.597 | 254,124 | +0.00(+0.00%) |
Feb 21, 2008 | 5.078 | 5.078 | 4.569 | 4.597 | 431,957 | -0.44(-8.69%) |
Feb 20, 2008 | 4.531 | 5.061 | 4.531 | 5.034 | 323,062 | +0.51(+11.23%) |
Feb 19, 2008 | 5.007 | 5.094 | 4.526 | 4.526 | 448,933 | -0.37(-7.59%) |
Feb 18, 2008 | 4.662 | 4.936 | 4.646 | 4.897 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.662 | 4.936 | 4.646 | 4.897 | 446,301 | +0.28(+6.04%) |
Feb 14, 2008 | 4.925 | 5.094 | 4.613 | 4.619 | 311,596 | -0.34(-6.94%) |
Feb 13, 2008 | 4.712 | 5.012 | 4.712 | 4.963 | 409,492 | +0.29(+6.20%) |
Feb 12, 2008 | 4.865 | 4.865 | 4.591 | 4.673 | 316,755 | -0.16(-3.28%) |
Feb 11, 2008 | 4.127 | 4.865 | 4.127 | 4.832 | 625,858 | +0.68(+16.32%) |
Feb 08, 2008 | 4.427 | 4.449 | 4.154 | 4.154 | 283,816 | -0.27(-6.17%) |
Feb 07, 2008 | 4.329 | 4.449 | 4.269 | 4.427 | 201,799 | +0.05(+1.12%) |
Feb 06, 2008 | 4.395 | 4.569 | 4.263 | 4.378 | 409,497 | +0.02(+0.50%) |
Feb 05, 2008 | 4.531 | 4.597 | 4.351 | 4.356 | 364,181 | -0.26(-5.57%) |
Feb 04, 2008 | 4.886 | 4.930 | 4.613 | 4.613 | 338,650 | -0.28(-5.70%) |