Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.912 | 5.168 | 4.803 | 5.130 | 0 | +0.17(+3.52%) |
Feb 26, 2009 | 4.988 | 5.010 | 4.683 | 4.955 | 977,525 | +0.05(+1.11%) |
Feb 25, 2009 | 4.651 | 5.032 | 4.449 | 4.901 | 1,312,324 | +0.65(+15.38%) |
Feb 24, 2009 | 3.910 | 4.340 | 3.910 | 4.248 | 586,931 | +0.34(+8.79%) |
Feb 23, 2009 | 3.540 | 3.970 | 3.540 | 3.904 | 479,951 | +0.38(+10.65%) |
Feb 20, 2009 | 3.349 | 3.540 | 3.256 | 3.529 | 168,352 | +0.16(+4.68%) |
Feb 19, 2009 | 3.485 | 3.540 | 3.371 | 3.371 | 103,781 | -0.09(-2.67%) |
Feb 18, 2009 | 3.409 | 3.491 | 3.409 | 3.463 | 64,097 | +0.04(+1.27%) |
Feb 17, 2009 | 3.469 | 3.529 | 3.352 | 3.420 | 107,984 | -0.11(-3.24%) |
Feb 13, 2009 | 3.469 | 3.561 | 3.409 | 3.534 | 79,594 | +0.07(+1.88%) |
Feb 12, 2009 | 3.583 | 3.589 | 3.403 | 3.469 | 69,834 | -0.12(-3.34%) |
Feb 11, 2009 | 3.616 | 3.681 | 3.545 | 3.589 | 53,063 | -0.01(-0.15%) |
Feb 10, 2009 | 3.785 | 3.785 | 3.507 | 3.594 | 113,789 | -0.20(-5.17%) |
Feb 09, 2009 | 3.741 | 3.828 | 3.627 | 3.790 | 143,211 | +0.05(+1.46%) |
Feb 06, 2009 | 3.605 | 3.736 | 3.605 | 3.736 | 115,620 | +0.14(+3.94%) |
Feb 05, 2009 | 3.610 | 3.649 | 3.474 | 3.594 | 100,631 | -0.03(-0.90%) |
Feb 04, 2009 | 3.534 | 3.676 | 3.431 | 3.627 | 106,489 | +0.11(+3.10%) |
Feb 03, 2009 | 3.474 | 3.578 | 3.409 | 3.518 | 90,421 | +0.05(+1.41%) |
Feb 02, 2009 | 3.594 | 3.594 | 3.420 | 3.469 | 241,762 | -0.13(-3.63%) |
Jan 30, 2009 | 3.485 | 3.600 | 3.414 | 3.600 | 0 | +0.13(+3.77%) |
Jan 29, 2009 | 3.616 | 3.649 | 3.431 | 3.469 | 73,211 | -0.20(-5.49%) |
Jan 28, 2009 | 3.670 | 3.725 | 3.610 | 3.670 | 63,131 | +0.06(+1.66%) |
Jan 27, 2009 | 3.627 | 3.757 | 3.523 | 3.610 | 56,267 | -0.05(-1.49%) |
Jan 26, 2009 | 3.654 | 3.801 | 3.572 | 3.665 | 106,884 | +0.06(+1.66%) |
Jan 23, 2009 | 3.567 | 3.659 | 3.382 | 3.605 | 69,020 | +0.01(+0.30%) |
Jan 22, 2009 | 3.360 | 3.692 | 3.305 | 3.594 | 153,340 | +0.18(+5.26%) |
Jan 21, 2009 | 3.322 | 3.431 | 3.262 | 3.414 | 68,664 | +0.14(+4.15%) |
Jan 20, 2009 | 3.403 | 3.403 | 3.278 | 3.278 | 55,026 | -0.11(-3.37%) |
Jan 16, 2009 | 3.425 | 3.431 | 3.365 | 3.393 | 0 | +0.01(+0.16%) |
Jan 15, 2009 | 3.284 | 3.491 | 3.262 | 3.387 | 113,190 | +0.09(+2.64%) |
Jan 14, 2009 | 3.273 | 3.431 | 3.273 | 3.300 | 133,934 | -0.06(-1.78%) |
Jan 13, 2009 | 3.398 | 3.442 | 3.316 | 3.360 | 94,066 | -0.09(-2.53%) |
Jan 12, 2009 | 3.463 | 3.594 | 3.382 | 3.447 | 69,323 | -0.09(-2.47%) |
Jan 09, 2009 | 3.649 | 3.649 | 3.518 | 3.534 | 51,439 | -0.09(-2.55%) |
Jan 08, 2009 | 3.621 | 3.659 | 3.491 | 3.627 | 237,583 | +0.01(+0.15%) |
Jan 07, 2009 | 3.480 | 3.649 | 3.289 | 3.621 | 319,838 | +0.11(+3.10%) |
Jan 06, 2009 | 3.436 | 3.627 | 3.393 | 3.512 | 350,204 | +0.08(+2.22%) |
Jan 05, 2009 | 3.393 | 3.463 | 3.262 | 3.436 | 349,506 | +0.02(+0.64%) |
Jan 02, 2009 | 3.295 | 3.414 | 3.262 | 3.414 | 0 | +0.16(+5.02%) |
Jan 01, 2009 | 3.300 | 3.349 | 3.246 | 3.251 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.300 | 3.349 | 3.246 | 3.251 | 213,826 | -0.09(-2.61%) |
Dec 30, 2008 | 3.354 | 3.436 | 3.213 | 3.338 | 435,319 | -0.04(-1.29%) |
Dec 29, 2008 | 3.349 | 3.387 | 3.240 | 3.382 | 297,264 | +0.01(+0.32%) |
Dec 26, 2008 | 3.202 | 3.371 | 3.202 | 3.371 | 57,088 | +0.16(+5.09%) |
Dec 24, 2008 | 3.295 | 3.311 | 3.197 | 3.207 | 61,767 | -0.12(-3.60%) |
Dec 23, 2008 | 3.485 | 3.534 | 3.316 | 3.327 | 111,222 | -0.14(-4.08%) |
Dec 22, 2008 | 3.714 | 3.714 | 3.409 | 3.469 | 80,949 | -0.28(-7.55%) |
Dec 19, 2008 | 3.894 | 3.894 | 3.659 | 3.752 | 94,377 | -0.13(-3.23%) |
Dec 18, 2008 | 3.763 | 3.877 | 3.687 | 3.877 | 151,197 | +0.12(+3.19%) |
Dec 17, 2008 | 3.638 | 3.806 | 3.638 | 3.757 | 97,631 | +0.05(+1.47%) |
Dec 16, 2008 | 3.801 | 3.801 | 3.670 | 3.703 | 75,723 | -0.04(-1.16%) |
Dec 15, 2008 | 3.714 | 3.785 | 3.600 | 3.747 | 106,926 | +0.08(+2.08%) |
Dec 12, 2008 | 3.605 | 3.779 | 3.578 | 3.670 | 141,688 | +0.01(+0.30%) |
Dec 11, 2008 | 3.502 | 3.698 | 3.502 | 3.659 | 120,222 | +0.16(+4.67%) |
Dec 10, 2008 | 3.518 | 3.578 | 3.382 | 3.496 | 46,470 | -0.04(-1.08%) |
Dec 09, 2008 | 3.600 | 3.676 | 3.473 | 3.534 | 130,377 | -0.06(-1.67%) |
Dec 08, 2008 | 3.627 | 3.687 | 3.338 | 3.594 | 98,316 | +0.07(+2.01%) |
Dec 05, 2008 | 3.414 | 3.540 | 3.289 | 3.523 | 189,068 | +0.04(+1.09%) |
Dec 04, 2008 | 3.507 | 3.676 | 3.420 | 3.485 | 150,527 | +0.02(+0.47%) |
Dec 03, 2008 | 3.387 | 3.474 | 3.277 | 3.469 | 102,413 | +0.18(+5.46%) |
Dec 02, 2008 | 3.104 | 3.349 | 3.104 | 3.289 | 123,533 | +0.21(+6.71%) |
Dec 01, 2008 | 3.213 | 3.322 | 3.060 | 3.082 | 157,553 | -0.14(-4.23%) |
Nov 28, 2008 | 2.859 | 3.218 | 2.810 | 3.218 | 105,806 | +0.36(+12.79%) |
Nov 26, 2008 | 2.875 | 2.941 | 2.837 | 2.853 | 78,197 | +0.03(+0.96%) |
Nov 25, 2008 | 2.935 | 2.935 | 2.734 | 2.826 | 73,470 | -0.03(-1.14%) |
Nov 24, 2008 | 2.897 | 2.941 | 2.755 | 2.859 | 142,452 | +0.04(+1.35%) |
Nov 21, 2008 | 2.467 | 2.821 | 2.374 | 2.821 | 213,256 | +0.36(+14.60%) |
Nov 20, 2008 | 2.815 | 2.815 | 2.461 | 2.461 | 175,804 | -0.32(-11.37%) |
Nov 19, 2008 | 3.006 | 3.006 | 2.777 | 2.777 | 114,595 | -0.19(-6.42%) |
Nov 18, 2008 | 3.077 | 3.180 | 2.886 | 2.968 | 131,568 | -0.05(-1.80%) |
Nov 17, 2008 | 3.300 | 3.300 | 3.006 | 3.022 | 114,755 | -0.16(-4.97%) |
Nov 14, 2008 | 3.251 | 3.398 | 3.180 | 3.180 | 0 | -0.04(-1.18%) |
Nov 13, 2008 | 3.071 | 3.251 | 2.990 | 3.218 | 142,069 | +0.15(+4.79%) |
Nov 12, 2008 | 3.474 | 3.474 | 3.071 | 3.071 | 305,909 | -0.39(-11.18%) |
Nov 11, 2008 | 3.681 | 3.681 | 3.442 | 3.458 | 150,819 | -0.22(-6.07%) |
Nov 10, 2008 | 3.589 | 3.736 | 3.529 | 3.681 | 225,351 | +0.19(+5.30%) |
Nov 07, 2008 | 3.649 | 3.703 | 3.496 | 3.496 | 132,810 | -0.13(-3.60%) |
Nov 06, 2008 | 3.796 | 3.812 | 3.213 | 3.627 | 254,868 | -0.20(-5.26%) |
Nov 05, 2008 | 3.790 | 3.964 | 3.757 | 3.828 | 215,882 | -0.01(-0.14%) |
Nov 04, 2008 | 4.008 | 4.008 | 3.812 | 3.834 | 226,943 | -0.08(-2.09%) |
Nov 03, 2008 | 3.877 | 4.052 | 3.817 | 3.915 | 284,454 | +0.02(+0.56%) |
Oct 31, 2008 | 3.485 | 3.894 | 3.447 | 3.894 | 262,247 | +0.46(+13.31%) |
Oct 30, 2008 | 3.659 | 3.659 | 3.322 | 3.436 | 353,028 | -0.29(-7.88%) |
Oct 29, 2008 | 3.589 | 3.763 | 3.556 | 3.730 | 178,085 | +0.14(+3.95%) |
Oct 28, 2008 | 3.556 | 3.594 | 3.409 | 3.589 | 149,194 | +0.08(+2.17%) |
Oct 27, 2008 | 3.567 | 3.610 | 3.512 | 3.512 | 135,405 | -0.03(-0.77%) |
Oct 24, 2008 | 3.572 | 3.757 | 3.540 | 3.540 | 95,910 | -0.14(-3.70%) |
Oct 23, 2008 | 3.649 | 3.785 | 3.610 | 3.676 | 125,134 | -0.01(-0.15%) |
Oct 22, 2008 | 3.801 | 3.839 | 3.654 | 3.681 | 84,069 | -0.10(-2.73%) |
Oct 21, 2008 | 3.823 | 3.823 | 3.736 | 3.785 | 83,103 | -0.07(-1.84%) |
Oct 20, 2008 | 3.725 | 3.855 | 3.698 | 3.855 | 133,188 | +0.08(+2.16%) |
Oct 17, 2008 | 3.676 | 3.866 | 3.676 | 3.774 | 138,146 | +0.01(+0.29%) |
Oct 16, 2008 | 3.616 | 3.855 | 3.616 | 3.763 | 211,762 | +0.13(+3.44%) |
Oct 15, 2008 | 3.790 | 3.828 | 3.638 | 3.638 | 170,284 | -0.10(-2.77%) |
Oct 14, 2008 | 3.850 | 3.861 | 3.741 | 3.741 | 183,219 | -0.09(-2.41%) |
Oct 13, 2008 | 3.621 | 3.834 | 3.621 | 3.834 | 187,015 | +0.30(+8.47%) |
Oct 10, 2008 | 3.491 | 3.719 | 3.267 | 3.534 | 349,323 | +0.02(+0.62%) |
Oct 09, 2008 | 3.747 | 3.779 | 3.512 | 3.512 | 229,066 | -0.20(-5.43%) |
Oct 08, 2008 | 3.638 | 3.894 | 3.605 | 3.714 | 254,596 | -0.02(-0.58%) |
Oct 07, 2008 | 3.496 | 3.736 | 3.496 | 3.736 | 257,571 | +0.27(+7.69%) |
Oct 06, 2008 | 3.714 | 3.714 | 3.251 | 3.469 | 394,146 | -0.25(-6.60%) |
Oct 03, 2008 | 3.817 | 3.845 | 3.708 | 3.714 | 0 | -0.05(-1.30%) |
Oct 02, 2008 | 3.839 | 3.839 | 3.736 | 3.763 | 148,700 | -0.10(-2.68%) |
Oct 01, 2008 | 3.806 | 3.866 | 3.752 | 3.866 | 130,331 | +0.09(+2.31%) |
Sep 30, 2008 | 3.654 | 3.812 | 3.654 | 3.779 | 129,528 | +0.13(+3.58%) |
Sep 29, 2008 | 3.757 | 3.926 | 3.589 | 3.649 | 240,113 | -0.16(-4.29%) |
Sep 26, 2008 | 3.757 | 3.877 | 3.757 | 3.812 | 0 | +0.04(+1.01%) |
Sep 25, 2008 | 3.741 | 3.828 | 3.730 | 3.774 | 135,742 | +0.03(+0.73%) |
Sep 24, 2008 | 3.757 | 3.861 | 3.747 | 3.747 | 138,675 | -0.07(-1.71%) |
Sep 23, 2008 | 3.703 | 3.948 | 3.703 | 3.812 | 230,041 | +0.08(+2.04%) |
Sep 22, 2008 | 3.779 | 3.796 | 3.676 | 3.736 | 200,415 | -0.04(-1.15%) |
Sep 19, 2008 | 4.335 | 4.335 | 3.779 | 3.779 | 0 | -0.25(-6.09%) |
Sep 18, 2008 | 3.970 | 4.084 | 3.834 | 4.024 | 346,886 | +0.15(+3.94%) |
Sep 17, 2008 | 3.752 | 4.019 | 3.752 | 3.872 | 270,947 | +0.00(+0.00%) |
Sep 16, 2008 | 3.687 | 3.872 | 3.670 | 3.872 | 223,593 | +0.18(+4.87%) |
Sep 15, 2008 | 3.779 | 3.834 | 3.687 | 3.692 | 157,428 | -0.12(-3.14%) |
Sep 12, 2008 | 3.752 | 3.861 | 3.741 | 3.812 | 157,090 | -0.03(-0.71%) |
Sep 11, 2008 | 3.757 | 3.839 | 3.757 | 3.839 | 181,622 | +0.04(+1.00%) |
Sep 10, 2008 | 3.915 | 3.915 | 3.790 | 3.801 | 166,795 | -0.04(-1.13%) |
Sep 09, 2008 | 4.182 | 4.182 | 3.845 | 3.845 | 278,853 | -0.32(-7.71%) |
Sep 08, 2008 | 4.150 | 4.188 | 4.068 | 4.166 | 208,409 | +0.13(+3.10%) |
Sep 05, 2008 | 3.997 | 4.106 | 3.948 | 4.041 | 0 | +0.08(+1.92%) |
Sep 04, 2008 | 4.013 | 4.101 | 3.954 | 3.964 | 204,525 | -0.03(-0.82%) |
Sep 03, 2008 | 3.981 | 4.084 | 3.981 | 3.997 | 173,909 | -0.01(-0.14%) |
Sep 02, 2008 | 4.019 | 4.057 | 3.981 | 4.003 | 143,121 | +0.03(+0.68%) |
Aug 29, 2008 | 3.970 | 4.003 | 3.921 | 3.975 | 0 | +0.01(+0.27%) |
Aug 28, 2008 | 3.899 | 4.001 | 3.872 | 3.964 | 132,907 | +0.06(+1.53%) |
Aug 27, 2008 | 3.823 | 3.943 | 3.823 | 3.904 | 173,854 | +0.07(+1.85%) |
Aug 26, 2008 | 3.894 | 3.943 | 3.817 | 3.834 | 197,756 | -0.10(-2.63%) |
Aug 25, 2008 | 3.872 | 3.937 | 3.790 | 3.937 | 273,529 | +0.03(+0.84%) |
Aug 22, 2008 | 3.899 | 3.932 | 3.806 | 3.904 | 0 | +0.02(+0.56%) |
Aug 21, 2008 | 3.828 | 3.943 | 3.828 | 3.883 | 158,798 | +0.05(+1.28%) |
Aug 20, 2008 | 3.812 | 3.943 | 3.774 | 3.834 | 262,750 | -0.02(-0.57%) |
Aug 19, 2008 | 3.719 | 3.894 | 3.692 | 3.855 | 275,601 | +0.08(+2.16%) |
Aug 18, 2008 | 3.839 | 3.943 | 3.768 | 3.774 | 498,816 | -0.01(-0.29%) |
Aug 15, 2008 | 3.801 | 3.855 | 3.736 | 3.785 | 0 | -0.05(-1.28%) |
Aug 14, 2008 | 3.785 | 3.861 | 3.741 | 3.834 | 376,071 | +0.05(+1.44%) |
Aug 13, 2008 | 3.665 | 3.823 | 3.665 | 3.779 | 382,010 | +0.11(+3.12%) |
Aug 12, 2008 | 3.610 | 3.747 | 3.589 | 3.665 | 400,865 | +0.08(+2.28%) |
Aug 11, 2008 | 3.529 | 3.643 | 3.387 | 3.583 | 517,086 | +0.10(+2.81%) |
Aug 08, 2008 | 3.382 | 3.523 | 3.382 | 3.485 | 590,465 | +0.10(+2.89%) |
Aug 07, 2008 | 3.300 | 3.458 | 3.300 | 3.387 | 331,644 | +0.07(+2.13%) |
Aug 06, 2008 | 3.273 | 3.376 | 3.267 | 3.316 | 281,787 | -0.01(-0.16%) |
Aug 05, 2008 | 3.229 | 3.368 | 3.207 | 3.322 | 380,269 | +0.07(+2.01%) |
Aug 04, 2008 | 3.316 | 3.316 | 3.207 | 3.256 | 283,998 | -0.01(-0.33%) |
Aug 01, 2008 | 3.289 | 3.322 | 3.235 | 3.267 | 313,644 | -0.03(-0.83%) |
Jul 31, 2008 | 3.224 | 3.376 | 3.224 | 3.295 | 350,243 | +0.09(+2.89%) |
Jul 30, 2008 | 3.180 | 3.284 | 3.126 | 3.202 | 440,775 | +0.03(+1.03%) |
Jul 29, 2008 | 3.169 | 3.197 | 3.060 | 3.169 | 388,231 | +0.11(+3.74%) |
Jul 28, 2008 | 3.218 | 3.235 | 3.055 | 3.055 | 619,244 | -0.14(-4.27%) |
Jul 25, 2008 | 3.246 | 3.371 | 3.186 | 3.191 | 932,971 | +0.04(+1.38%) |
Jul 24, 2008 | 3.627 | 3.659 | 3.050 | 3.148 | 1,793,561 | -1.12(-26.28%) |
Jul 23, 2008 | 4.084 | 4.269 | 4.030 | 4.269 | 445,314 | +0.19(+4.53%) |
Jul 22, 2008 | 3.894 | 4.106 | 3.839 | 4.084 | 403,667 | +0.21(+5.49%) |
Jul 21, 2008 | 3.812 | 3.894 | 3.812 | 3.872 | 188,240 | +0.05(+1.28%) |
Jul 18, 2008 | 3.866 | 3.894 | 3.730 | 3.823 | 157,544 | -0.04(-1.13%) |
Jul 17, 2008 | 3.649 | 3.866 | 3.583 | 3.866 | 391,379 | +0.21(+5.65%) |
Jul 16, 2008 | 3.534 | 3.659 | 3.485 | 3.659 | 183,618 | +0.14(+3.86%) |
Jul 15, 2008 | 3.485 | 3.594 | 3.431 | 3.523 | 177,541 | +0.04(+1.25%) |
Jul 14, 2008 | 3.512 | 3.551 | 3.431 | 3.480 | 227,633 | +0.03(+0.79%) |
Jul 11, 2008 | 3.458 | 3.496 | 3.393 | 3.453 | 338,679 | -0.07(-1.86%) |
Jul 10, 2008 | 3.627 | 3.659 | 3.420 | 3.518 | 505,871 | -0.15(-4.01%) |
Jul 09, 2008 | 3.708 | 3.725 | 3.654 | 3.665 | 135,169 | -0.05(-1.46%) |
Jul 08, 2008 | 3.649 | 3.747 | 3.583 | 3.719 | 297,033 | +0.05(+1.34%) |
Jul 07, 2008 | 3.790 | 3.823 | 3.649 | 3.670 | 353,115 | -0.08(-2.03%) |
Jul 04, 2008 | 3.752 | 3.812 | 3.730 | 3.747 | 247,115 | +0.00(+0.00%) |
Jul 03, 2008 | 3.752 | 3.812 | 3.730 | 3.747 | 247,115 | -0.04(-1.01%) |
Jul 02, 2008 | 3.812 | 3.855 | 3.747 | 3.785 | 409,527 | -0.05(-1.42%) |
Jul 01, 2008 | 3.812 | 3.861 | 3.730 | 3.839 | 600,741 | -0.01(-0.14%) |
Jun 30, 2008 | 3.997 | 4.046 | 3.823 | 3.845 | 384,632 | -0.11(-2.75%) |
Jun 27, 2008 | 4.003 | 4.101 | 3.899 | 3.954 | 3,769,026 | -0.03(-0.68%) |
Jun 26, 2008 | 3.964 | 4.166 | 3.921 | 3.981 | 1,122,952 | -0.01(-0.14%) |
Jun 25, 2008 | 3.937 | 3.986 | 3.937 | 3.986 | 441,474 | +0.05(+1.24%) |
Jun 24, 2008 | 3.845 | 3.959 | 3.839 | 3.937 | 284,470 | +0.07(+1.83%) |
Jun 23, 2008 | 3.845 | 3.921 | 3.785 | 3.866 | 267,276 | +0.08(+2.16%) |
Jun 20, 2008 | 3.845 | 3.959 | 3.785 | 3.785 | 642,411 | -0.10(-2.52%) |
Jun 19, 2008 | 3.872 | 3.899 | 3.839 | 3.883 | 229,864 | +0.01(+0.14%) |
Jun 18, 2008 | 3.877 | 3.904 | 3.861 | 3.877 | 399,907 | -0.02(-0.42%) |
Jun 17, 2008 | 3.937 | 3.981 | 3.894 | 3.894 | 234,371 | -0.05(-1.24%) |
Jun 16, 2008 | 4.030 | 4.030 | 3.932 | 3.943 | 167,943 | -0.08(-2.03%) |
Jun 13, 2008 | 3.904 | 4.030 | 3.904 | 4.024 | 260,904 | +0.16(+4.08%) |
Jun 12, 2008 | 3.943 | 4.008 | 3.866 | 3.866 | 267,098 | -0.03(-0.70%) |
Jun 11, 2008 | 3.975 | 4.003 | 3.893 | 3.894 | 273,415 | -0.08(-2.05%) |
Jun 10, 2008 | 4.003 | 4.041 | 3.954 | 3.975 | 243,925 | -0.03(-0.82%) |
Jun 09, 2008 | 4.046 | 4.122 | 4.003 | 4.008 | 268,944 | -0.05(-1.21%) |
Jun 06, 2008 | 4.144 | 4.193 | 4.046 | 4.057 | 277,367 | -0.13(-3.12%) |
Jun 05, 2008 | 4.182 | 4.237 | 4.117 | 4.188 | 233,429 | -0.03(-0.65%) |
Jun 04, 2008 | 4.209 | 4.258 | 4.171 | 4.215 | 244,730 | +0.03(+0.65%) |
Jun 03, 2008 | 4.128 | 4.204 | 4.128 | 4.188 | 362,252 | +0.08(+1.99%) |
Jun 02, 2008 | 4.166 | 4.182 | 4.084 | 4.106 | 333,949 | -0.05(-1.31%) |
May 30, 2008 | 4.188 | 4.264 | 4.150 | 4.160 | 377,163 | -0.03(-0.78%) |
May 29, 2008 | 4.286 | 4.335 | 4.182 | 4.193 | 238,126 | -0.10(-2.28%) |
May 28, 2008 | 4.335 | 4.356 | 4.182 | 4.291 | 236,830 | -0.01(-0.25%) |
May 27, 2008 | 4.166 | 4.302 | 4.166 | 4.302 | 230,722 | +0.13(+3.13%) |
May 26, 2008 | 4.101 | 4.220 | 4.101 | 4.171 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.101 | 4.220 | 4.101 | 4.171 | 172,761 | +0.04(+1.06%) |
May 22, 2008 | 4.090 | 4.264 | 4.084 | 4.128 | 437,462 | +0.04(+1.07%) |
May 21, 2008 | 4.139 | 4.182 | 4.046 | 4.084 | 657,859 | -0.03(-0.79%) |
May 20, 2008 | 4.111 | 4.155 | 4.084 | 4.117 | 339,109 | +0.00(+0.00%) |
May 19, 2008 | 4.139 | 4.150 | 4.073 | 4.117 | 534,452 | -0.04(-1.05%) |
May 16, 2008 | 4.117 | 4.209 | 4.084 | 4.160 | 497,689 | +0.05(+1.33%) |
May 15, 2008 | 4.128 | 4.150 | 4.090 | 4.106 | 275,639 | -0.03(-0.66%) |
May 14, 2008 | 4.128 | 4.166 | 4.111 | 4.133 | 373,797 | +0.01(+0.13%) |
May 13, 2008 | 4.079 | 4.166 | 4.057 | 4.128 | 583,562 | +0.07(+1.61%) |
May 12, 2008 | 3.948 | 4.062 | 3.932 | 4.062 | 588,415 | +0.12(+3.04%) |
May 09, 2008 | 3.964 | 4.057 | 3.894 | 3.943 | 391,702 | -0.01(-0.28%) |
May 08, 2008 | 3.964 | 4.003 | 3.823 | 3.954 | 706,030 | +0.03(+0.83%) |
May 07, 2008 | 4.057 | 4.128 | 3.921 | 3.921 | 719,475 | -0.15(-3.61%) |
May 06, 2008 | 4.084 | 4.128 | 4.041 | 4.068 | 668,552 | -0.01(-0.27%) |
May 05, 2008 | 4.171 | 4.269 | 4.057 | 4.079 | 979,431 | -0.09(-2.09%) |
May 02, 2008 | 4.133 | 4.244 | 4.030 | 4.166 | 809,029 | +0.08(+1.86%) |
May 01, 2008 | 4.084 | 4.160 | 3.992 | 4.090 | 582,985 | -0.01(-0.13%) |
Apr 30, 2008 | 4.139 | 4.253 | 4.073 | 4.095 | 606,769 | -0.04(-0.92%) |
Apr 29, 2008 | 4.346 | 4.356 | 4.073 | 4.133 | 995,159 | -0.21(-4.89%) |
Apr 28, 2008 | 4.602 | 4.683 | 4.275 | 4.346 | 782,073 | -0.38(-7.96%) |
Apr 25, 2008 | 4.716 | 4.847 | 4.640 | 4.721 | 357,096 | -0.01(-0.23%) |
Apr 24, 2008 | 4.727 | 4.814 | 4.378 | 4.732 | 1,007,995 | +0.04(+0.81%) |
Apr 23, 2008 | 4.166 | 4.836 | 4.128 | 4.694 | 1,497,072 | +0.71(+17.76%) |
Apr 22, 2008 | 4.073 | 4.111 | 3.981 | 3.986 | 252,503 | -0.12(-2.92%) |
Apr 21, 2008 | 4.057 | 4.111 | 3.992 | 4.106 | 198,108 | +0.06(+1.48%) |
Apr 18, 2008 | 4.084 | 4.160 | 3.981 | 4.046 | 305,404 | +0.02(+0.54%) |
Apr 17, 2008 | 4.177 | 4.177 | 4.013 | 4.024 | 304,556 | -0.15(-3.52%) |
Apr 16, 2008 | 4.177 | 4.182 | 4.084 | 4.171 | 164,360 | +0.05(+1.32%) |
Apr 15, 2008 | 4.052 | 4.128 | 3.997 | 4.117 | 295,409 | +0.09(+2.30%) |
Apr 14, 2008 | 4.144 | 4.199 | 4.024 | 4.024 | 536,072 | -0.17(-4.15%) |
Apr 11, 2008 | 4.248 | 4.313 | 4.182 | 4.199 | 296,322 | -0.13(-2.90%) |
Apr 10, 2008 | 4.291 | 4.460 | 4.275 | 4.324 | 220,530 | +0.04(+1.02%) |
Apr 09, 2008 | 4.542 | 4.542 | 4.226 | 4.280 | 383,429 | -0.25(-5.42%) |
Apr 08, 2008 | 4.302 | 4.542 | 4.302 | 4.525 | 195,572 | +0.16(+3.62%) |
Apr 07, 2008 | 4.395 | 4.465 | 4.356 | 4.367 | 167,474 | -0.05(-1.11%) |
Apr 04, 2008 | 4.623 | 4.623 | 4.362 | 4.416 | 284,248 | -0.19(-4.02%) |
Apr 03, 2008 | 4.634 | 4.656 | 4.547 | 4.602 | 250,845 | +0.00(+0.00%) |
Apr 02, 2008 | 4.514 | 4.629 | 4.356 | 4.602 | 431,725 | +0.04(+0.84%) |
Apr 01, 2008 | 4.591 | 4.645 | 4.465 | 4.563 | 417,185 | +0.08(+1.70%) |
Mar 31, 2008 | 4.373 | 4.814 | 4.373 | 4.487 | 768,377 | +0.07(+1.48%) |
Mar 28, 2008 | 4.618 | 4.759 | 4.411 | 4.422 | 504,938 | -0.22(-4.81%) |
Mar 27, 2008 | 4.384 | 4.732 | 4.307 | 4.645 | 542,448 | +0.29(+6.63%) |
Mar 26, 2008 | 4.335 | 4.367 | 4.220 | 4.356 | 284,531 | +0.03(+0.63%) |
Mar 25, 2008 | 4.231 | 4.335 | 4.209 | 4.329 | 146,540 | +0.11(+2.58%) |
Mar 24, 2008 | 4.324 | 4.395 | 4.139 | 4.220 | 420,615 | -0.09(-2.02%) |
Mar 21, 2008 | 4.258 | 4.378 | 4.248 | 4.307 | 796,975 | +0.00(+0.00%) |
Mar 20, 2008 | 4.258 | 4.378 | 4.248 | 4.307 | 796,975 | +0.14(+3.40%) |
Mar 19, 2008 | 4.454 | 4.482 | 4.160 | 4.166 | 371,548 | -0.27(-6.13%) |
Mar 18, 2008 | 4.362 | 4.465 | 4.275 | 4.438 | 295,101 | +0.12(+2.77%) |
Mar 17, 2008 | 4.215 | 4.476 | 4.215 | 4.318 | 317,993 | -0.01(-0.25%) |
Mar 14, 2008 | 4.302 | 4.427 | 4.242 | 4.329 | 356,424 | +0.05(+1.27%) |
Mar 13, 2008 | 4.171 | 4.297 | 4.139 | 4.275 | 567,361 | +0.08(+1.95%) |
Mar 12, 2008 | 4.389 | 4.389 | 4.193 | 4.193 | 272,446 | -0.19(-4.35%) |
Mar 11, 2008 | 4.346 | 4.395 | 4.199 | 4.384 | 323,812 | +0.14(+3.21%) |
Mar 10, 2008 | 4.351 | 4.438 | 4.182 | 4.248 | 260,241 | -0.07(-1.52%) |
Mar 07, 2008 | 4.084 | 4.384 | 4.084 | 4.313 | 295,101 | +0.18(+4.35%) |
Mar 06, 2008 | 4.400 | 4.460 | 4.111 | 4.133 | 383,631 | -0.27(-6.06%) |
Mar 05, 2008 | 4.242 | 4.476 | 4.226 | 4.400 | 390,620 | +0.16(+3.72%) |
Mar 04, 2008 | 4.395 | 4.395 | 4.220 | 4.242 | 556,004 | -0.13(-2.99%) |