Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.696 | 6.898 | 6.559 | 6.739 | 744,201 | +0.15(+2.32%) |
Mar 30, 2009 | 6.559 | 6.603 | 6.012 | 6.586 | 678,470 | -0.14(-2.03%) |
Mar 26, 2009 | 6.690 | 6.832 | 6.625 | 6.723 | 634,138 | +0.10(+1.49%) |
Mar 25, 2009 | 6.657 | 7.138 | 6.384 | 6.625 | 1,032,981 | +0.08(+1.17%) |
Mar 24, 2009 | 6.330 | 6.794 | 6.204 | 6.548 | 1,057,272 | +0.23(+3.63%) |
Mar 23, 2009 | 6.149 | 6.319 | 6.112 | 6.319 | 895,693 | +0.61(+10.73%) |
Mar 20, 2009 | 5.603 | 5.870 | 5.603 | 5.706 | 397,536 | +0.09(+1.66%) |
Mar 19, 2009 | 5.821 | 5.870 | 5.422 | 5.613 | 587,965 | -0.14(-2.38%) |
Mar 18, 2009 | 5.734 | 5.827 | 5.526 | 5.750 | 366,877 | +0.01(+0.19%) |
Mar 17, 2009 | 5.510 | 5.767 | 5.439 | 5.739 | 550,476 | +0.26(+4.69%) |
Mar 16, 2009 | 5.706 | 5.717 | 5.411 | 5.482 | 686,629 | -0.24(-4.11%) |
Mar 13, 2009 | 5.920 | 5.930 | 5.619 | 5.717 | 0 | -0.13(-2.24%) |
Mar 12, 2009 | 5.499 | 5.925 | 5.434 | 5.848 | 838,321 | +0.28(+5.11%) |
Mar 11, 2009 | 5.499 | 5.706 | 5.165 | 5.564 | 1,084,375 | +0.04(+0.79%) |
Mar 10, 2009 | 5.745 | 5.848 | 5.335 | 5.521 | 1,160,324 | -0.14(-2.51%) |
Mar 09, 2009 | 5.679 | 5.854 | 5.521 | 5.663 | 954,963 | +0.02(+0.39%) |
Mar 06, 2009 | 5.559 | 5.974 | 5.460 | 5.641 | 0 | +0.30(+5.63%) |
Mar 05, 2009 | 5.122 | 5.592 | 5.051 | 5.340 | 1,141,710 | +0.17(+3.39%) |
Mar 04, 2009 | 5.023 | 5.182 | 4.821 | 5.165 | 932,372 | +0.51(+11.05%) |
Mar 02, 2009 | 5.083 | 5.083 | 4.411 | 4.651 | 941,814 | -0.50(-9.66%) |
Feb 27, 2009 | 4.930 | 5.187 | 4.821 | 5.149 | 0 | +0.17(+3.52%) |
Feb 26, 2009 | 5.007 | 5.029 | 4.701 | 4.974 | 973,895 | +0.05(+1.11%) |
Feb 25, 2009 | 4.668 | 5.050 | 4.466 | 4.919 | 1,307,451 | +0.66(+15.38%) |
Feb 24, 2009 | 3.925 | 4.356 | 3.925 | 4.263 | 584,752 | +0.34(+8.79%) |
Feb 23, 2009 | 3.553 | 3.985 | 3.553 | 3.919 | 478,169 | +0.38(+10.65%) |
Feb 20, 2009 | 3.362 | 3.553 | 3.269 | 3.542 | 167,727 | +0.16(+4.68%) |
Feb 19, 2009 | 3.498 | 3.553 | 3.383 | 3.383 | 103,395 | -0.09(-2.67%) |
Feb 18, 2009 | 3.422 | 3.504 | 3.422 | 3.476 | 63,859 | +0.04(+1.27%) |
Feb 17, 2009 | 3.482 | 3.542 | 3.364 | 3.433 | 107,583 | -0.11(-3.24%) |
Feb 13, 2009 | 3.482 | 3.575 | 3.422 | 3.547 | 79,299 | +0.07(+1.88%) |
Feb 12, 2009 | 3.597 | 3.602 | 3.416 | 3.482 | 69,575 | -0.12(-3.34%) |
Feb 11, 2009 | 3.629 | 3.695 | 3.558 | 3.602 | 52,866 | -0.01(-0.15%) |
Feb 10, 2009 | 3.799 | 3.799 | 3.520 | 3.607 | 113,366 | -0.20(-5.17%) |
Feb 09, 2009 | 3.755 | 3.843 | 3.640 | 3.804 | 142,679 | +0.05(+1.46%) |
Feb 06, 2009 | 3.618 | 3.750 | 3.618 | 3.750 | 115,190 | +0.14(+3.94%) |
Feb 05, 2009 | 3.624 | 3.662 | 3.487 | 3.607 | 100,258 | -0.03(-0.90%) |
Feb 04, 2009 | 3.547 | 3.689 | 3.444 | 3.640 | 106,094 | +0.11(+3.10%) |
Feb 03, 2009 | 3.487 | 3.591 | 3.422 | 3.531 | 90,086 | +0.05(+1.41%) |
Feb 02, 2009 | 3.607 | 3.607 | 3.433 | 3.482 | 240,864 | -0.13(-3.63%) |
Jan 30, 2009 | 3.498 | 3.613 | 3.427 | 3.613 | 0 | +0.13(+3.77%) |
Jan 29, 2009 | 3.629 | 3.662 | 3.444 | 3.482 | 72,939 | -0.20(-5.49%) |
Jan 28, 2009 | 3.684 | 3.739 | 3.624 | 3.684 | 62,897 | +0.06(+1.66%) |
Jan 27, 2009 | 3.640 | 3.771 | 3.536 | 3.624 | 56,058 | -0.05(-1.49%) |
Jan 26, 2009 | 3.668 | 3.815 | 3.586 | 3.679 | 106,487 | +0.06(+1.66%) |
Jan 23, 2009 | 3.580 | 3.673 | 3.394 | 3.618 | 68,764 | +0.01(+0.30%) |
Jan 22, 2009 | 3.372 | 3.706 | 3.318 | 3.607 | 152,771 | +0.18(+5.26%) |
Jan 21, 2009 | 3.334 | 3.444 | 3.274 | 3.427 | 68,409 | +0.14(+4.15%) |
Jan 20, 2009 | 3.416 | 3.416 | 3.290 | 3.290 | 54,821 | -0.11(-3.37%) |
Jan 16, 2009 | 3.438 | 3.444 | 3.378 | 3.405 | 0 | +0.01(+0.16%) |
Jan 15, 2009 | 3.296 | 3.504 | 3.274 | 3.400 | 112,770 | +0.09(+2.64%) |
Jan 14, 2009 | 3.285 | 3.444 | 3.285 | 3.312 | 133,436 | -0.06(-1.78%) |
Jan 13, 2009 | 3.411 | 3.454 | 3.329 | 3.372 | 93,717 | -0.09(-2.53%) |
Jan 12, 2009 | 3.476 | 3.607 | 3.394 | 3.460 | 69,066 | -0.09(-2.47%) |
Jan 09, 2009 | 3.662 | 3.662 | 3.531 | 3.547 | 51,248 | -0.09(-2.55%) |
Jan 08, 2009 | 3.635 | 3.673 | 3.504 | 3.640 | 236,700 | +0.01(+0.15%) |
Jan 07, 2009 | 3.493 | 3.662 | 3.301 | 3.635 | 318,651 | +0.11(+3.10%) |
Jan 06, 2009 | 3.449 | 3.640 | 3.405 | 3.526 | 348,904 | +0.08(+2.22%) |
Jan 05, 2009 | 3.405 | 3.476 | 3.274 | 3.449 | 348,208 | +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 | 3.362 | 3.258 | 3.263 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.312 | 3.362 | 3.258 | 3.263 | 213,032 | -0.09(-2.61%) |
Dec 30, 2008 | 3.367 | 3.449 | 3.225 | 3.351 | 433,702 | -0.04(-1.29%) |
Dec 29, 2008 | 3.362 | 3.400 | 3.252 | 3.394 | 296,160 | +0.01(+0.32%) |
Dec 26, 2008 | 3.214 | 3.383 | 3.214 | 3.383 | 56,876 | +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 | 110,809 | -0.14(-4.08%) |
Dec 22, 2008 | 3.728 | 3.728 | 3.422 | 3.482 | 80,649 | -0.28(-7.55%) |
Dec 19, 2008 | 3.908 | 3.908 | 3.673 | 3.766 | 94,026 | -0.13(-3.23%) |
Dec 18, 2008 | 3.777 | 3.892 | 3.701 | 3.892 | 150,636 | +0.12(+3.19%) |
Dec 17, 2008 | 3.651 | 3.821 | 3.651 | 3.771 | 97,268 | +0.05(+1.47%) |
Dec 16, 2008 | 3.815 | 3.815 | 3.684 | 3.717 | 75,442 | -0.04(-1.16%) |
Dec 15, 2008 | 3.728 | 3.799 | 3.613 | 3.761 | 106,529 | +0.08(+2.08%) |
Dec 12, 2008 | 3.618 | 3.793 | 3.591 | 3.684 | 141,162 | +0.01(+0.30%) |
Dec 11, 2008 | 3.515 | 3.711 | 3.515 | 3.673 | 119,775 | +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 | 129,892 | -0.06(-1.67%) |
Dec 08, 2008 | 3.640 | 3.700 | 3.351 | 3.607 | 97,951 | +0.07(+2.01%) |
Dec 05, 2008 | 3.427 | 3.553 | 3.301 | 3.536 | 188,366 | +0.04(+1.09%) |
Dec 04, 2008 | 3.520 | 3.689 | 3.433 | 3.498 | 149,968 | +0.02(+0.47%) |
Dec 03, 2008 | 3.400 | 3.487 | 3.289 | 3.482 | 102,032 | +0.18(+5.46%) |
Dec 02, 2008 | 3.116 | 3.362 | 3.116 | 3.301 | 123,074 | +0.21(+6.71%) |
Dec 01, 2008 | 3.225 | 3.334 | 3.072 | 3.094 | 156,968 | -0.14(-4.23%) |
Nov 28, 2008 | 2.870 | 3.230 | 2.820 | 3.230 | 105,413 | +0.37(+12.79%) |
Nov 26, 2008 | 2.886 | 2.952 | 2.848 | 2.864 | 77,906 | +0.03(+0.96%) |
Nov 25, 2008 | 2.946 | 2.946 | 2.744 | 2.837 | 73,197 | -0.03(-1.14%) |
Nov 24, 2008 | 2.908 | 2.952 | 2.766 | 2.870 | 141,923 | +0.04(+1.35%) |
Nov 21, 2008 | 2.476 | 2.831 | 2.383 | 2.831 | 212,465 | +0.36(+14.60%) |
Nov 20, 2008 | 2.826 | 2.826 | 2.471 | 2.471 | 175,151 | -0.32(-11.37%) |
Nov 19, 2008 | 3.017 | 3.017 | 2.788 | 2.788 | 114,169 | -0.19(-6.42%) |
Nov 18, 2008 | 3.088 | 3.192 | 2.897 | 2.979 | 131,080 | -0.05(-1.80%) |
Nov 17, 2008 | 3.312 | 3.312 | 3.017 | 3.034 | 114,329 | -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 | 141,541 | +0.15(+4.79%) |
Nov 12, 2008 | 3.487 | 3.487 | 3.083 | 3.083 | 304,774 | -0.39(-11.18%) |
Nov 11, 2008 | 3.695 | 3.695 | 3.454 | 3.471 | 150,259 | -0.22(-6.07%) |
Nov 10, 2008 | 3.602 | 3.750 | 3.542 | 3.695 | 224,514 | +0.19(+5.30%) |
Nov 07, 2008 | 3.662 | 3.717 | 3.509 | 3.509 | 132,317 | -0.13(-3.60%) |
Nov 06, 2008 | 3.810 | 3.826 | 3.225 | 3.640 | 253,922 | -0.20(-5.26%) |
Nov 05, 2008 | 3.804 | 3.979 | 3.771 | 3.843 | 215,081 | -0.01(-0.14%) |
Nov 04, 2008 | 4.023 | 4.023 | 3.826 | 3.848 | 226,100 | -0.08(-2.09%) |
Nov 03, 2008 | 3.892 | 4.067 | 3.832 | 3.930 | 283,397 | +0.02(+0.56%) |
Oct 31, 2008 | 3.498 | 3.908 | 3.460 | 3.908 | 261,273 | +0.46(+13.31%) |
Oct 30, 2008 | 3.673 | 3.673 | 3.334 | 3.449 | 351,717 | -0.30(-7.88%) |
Oct 29, 2008 | 3.602 | 3.777 | 3.569 | 3.744 | 177,424 | +0.14(+3.95%) |
Oct 28, 2008 | 3.569 | 3.607 | 3.422 | 3.602 | 148,640 | +0.08(+2.17%) |
Oct 27, 2008 | 3.580 | 3.624 | 3.526 | 3.526 | 134,902 | -0.03(-0.77%) |
Oct 24, 2008 | 3.586 | 3.771 | 3.553 | 3.553 | 95,554 | -0.14(-3.70%) |
Oct 23, 2008 | 3.662 | 3.799 | 3.624 | 3.689 | 124,669 | -0.01(-0.15%) |
Oct 22, 2008 | 3.815 | 3.853 | 3.668 | 3.695 | 83,757 | -0.10(-2.73%) |
Oct 21, 2008 | 3.837 | 3.837 | 3.750 | 3.799 | 82,795 | -0.07(-1.84%) |
Oct 20, 2008 | 3.739 | 3.870 | 3.711 | 3.870 | 132,693 | +0.08(+2.16%) |
Oct 17, 2008 | 3.689 | 3.881 | 3.689 | 3.788 | 137,633 | +0.01(+0.29%) |
Oct 16, 2008 | 3.629 | 3.870 | 3.629 | 3.777 | 210,975 | +0.13(+3.44%) |
Oct 15, 2008 | 3.804 | 3.843 | 3.651 | 3.651 | 169,652 | -0.10(-2.77%) |
Oct 14, 2008 | 3.864 | 3.875 | 3.755 | 3.755 | 182,539 | -0.09(-2.41%) |
Oct 13, 2008 | 3.635 | 3.848 | 3.635 | 3.848 | 186,321 | +0.30(+8.47%) |
Oct 10, 2008 | 3.504 | 3.733 | 3.280 | 3.547 | 348,025 | +0.02(+0.62%) |
Oct 09, 2008 | 3.761 | 3.793 | 3.526 | 3.526 | 228,215 | -0.20(-5.43%) |
Oct 08, 2008 | 3.651 | 3.908 | 3.618 | 3.728 | 253,651 | -0.02(-0.58%) |
Oct 07, 2008 | 3.509 | 3.750 | 3.509 | 3.750 | 256,615 | +0.27(+7.69%) |
Oct 06, 2008 | 3.728 | 3.728 | 3.263 | 3.482 | 392,682 | -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 | 148,148 | -0.10(-2.68%) |
Oct 01, 2008 | 3.821 | 3.881 | 3.766 | 3.881 | 129,847 | +0.09(+2.31%) |
Sep 30, 2008 | 3.668 | 3.826 | 3.668 | 3.793 | 129,047 | +0.13(+3.58%) |
Sep 29, 2008 | 3.771 | 3.941 | 3.602 | 3.662 | 239,222 | -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 | 3.843 | 3.744 | 3.788 | 135,238 | +0.03(+0.73%) |
Sep 24, 2008 | 3.771 | 3.875 | 3.761 | 3.761 | 138,160 | -0.07(-1.71%) |
Sep 23, 2008 | 3.717 | 3.963 | 3.717 | 3.826 | 229,187 | +0.08(+2.04%) |
Sep 22, 2008 | 3.793 | 3.810 | 3.689 | 3.750 | 199,671 | -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 | 345,598 | +0.15(+3.94%) |
Sep 17, 2008 | 3.766 | 4.034 | 3.766 | 3.886 | 269,941 | +0.00(+0.00%) |
Sep 16, 2008 | 3.700 | 3.886 | 3.684 | 3.886 | 222,763 | +0.18(+4.87%) |
Sep 15, 2008 | 3.793 | 3.848 | 3.700 | 3.706 | 156,843 | -0.12(-3.14%) |
Sep 12, 2008 | 3.766 | 3.875 | 3.755 | 3.826 | 156,507 | -0.03(-0.71%) |
Sep 11, 2008 | 3.771 | 3.853 | 3.771 | 3.853 | 180,947 | +0.04(+1.00%) |
Sep 10, 2008 | 3.930 | 3.930 | 3.804 | 3.815 | 166,176 | -0.04(-1.13%) |
Sep 09, 2008 | 4.198 | 4.198 | 3.859 | 3.859 | 277,817 | -0.32(-7.71%) |
Sep 08, 2008 | 4.165 | 4.203 | 4.083 | 4.181 | 207,635 | +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 | 203,765 | -0.03(-0.82%) |
Sep 03, 2008 | 3.996 | 4.099 | 3.996 | 4.012 | 173,263 | -0.01(-0.14%) |
Sep 02, 2008 | 4.034 | 4.072 | 3.996 | 4.017 | 142,589 | +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 | 132,414 | +0.06(+1.53%) |
Aug 27, 2008 | 3.837 | 3.957 | 3.837 | 3.919 | 173,208 | +0.07(+1.85%) |
Aug 26, 2008 | 3.908 | 3.957 | 3.832 | 3.848 | 197,022 | -0.10(-2.63%) |
Aug 25, 2008 | 3.886 | 3.952 | 3.804 | 3.952 | 272,513 | +0.03(+0.84%) |
Aug 22, 2008 | 3.914 | 3.946 | 3.821 | 3.919 | 0 | +0.02(+0.56%) |
Aug 21, 2008 | 3.843 | 3.957 | 3.843 | 3.897 | 158,208 | +0.05(+1.28%) |
Aug 20, 2008 | 3.826 | 3.957 | 3.788 | 3.848 | 261,774 | -0.02(-0.57%) |
Aug 19, 2008 | 3.733 | 3.908 | 3.706 | 3.870 | 274,577 | +0.08(+2.16%) |
Aug 18, 2008 | 3.853 | 3.957 | 3.782 | 3.788 | 496,964 | -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 | 374,674 | +0.05(+1.44%) |
Aug 13, 2008 | 3.679 | 3.837 | 3.679 | 3.793 | 380,591 | +0.11(+3.12%) |
Aug 12, 2008 | 3.624 | 3.761 | 3.602 | 3.679 | 399,377 | +0.08(+2.28%) |
Aug 11, 2008 | 3.542 | 3.657 | 3.400 | 3.597 | 515,166 | +0.10(+2.81%) |
Aug 08, 2008 | 3.394 | 3.536 | 3.394 | 3.498 | 588,272 | +0.10(+2.89%) |
Aug 07, 2008 | 3.312 | 3.471 | 3.312 | 3.400 | 330,413 | +0.07(+2.13%) |
Aug 06, 2008 | 3.285 | 3.389 | 3.280 | 3.329 | 280,741 | -0.01(-0.16%) |
Aug 05, 2008 | 3.241 | 3.381 | 3.219 | 3.334 | 378,857 | +0.07(+2.01%) |
Aug 04, 2008 | 3.329 | 3.329 | 3.219 | 3.269 | 282,944 | -0.01(-0.33%) |
Aug 01, 2008 | 3.301 | 3.334 | 3.247 | 3.280 | 312,480 | -0.03(-0.83%) |
Jul 31, 2008 | 3.236 | 3.389 | 3.236 | 3.307 | 348,942 | +0.09(+2.89%) |
Jul 30, 2008 | 3.192 | 3.296 | 3.137 | 3.214 | 439,138 | +0.03(+1.03%) |
Jul 29, 2008 | 3.181 | 3.208 | 3.072 | 3.181 | 386,790 | +0.11(+3.74%) |
Jul 28, 2008 | 3.230 | 3.247 | 3.066 | 3.066 | 616,944 | -0.14(-4.27%) |
Jul 25, 2008 | 3.258 | 3.383 | 3.198 | 3.203 | 929,507 | +0.04(+1.38%) |
Jul 24, 2008 | 3.640 | 3.673 | 3.061 | 3.159 | 1,786,901 | -1.13(-26.28%) |
Jul 23, 2008 | 4.099 | 4.285 | 4.045 | 4.285 | 443,660 | +0.19(+4.53%) |
Jul 22, 2008 | 3.908 | 4.121 | 3.853 | 4.099 | 402,169 | +0.21(+5.49%) |
Jul 21, 2008 | 3.826 | 3.908 | 3.826 | 3.886 | 187,541 | +0.05(+1.28%) |
Jul 18, 2008 | 3.881 | 3.908 | 3.744 | 3.837 | 156,959 | -0.04(-1.13%) |
Jul 17, 2008 | 3.662 | 3.881 | 3.597 | 3.881 | 389,925 | +0.21(+5.65%) |
Jul 16, 2008 | 3.547 | 3.673 | 3.498 | 3.673 | 182,936 | +0.14(+3.86%) |
Jul 15, 2008 | 3.498 | 3.607 | 3.444 | 3.536 | 176,882 | +0.04(+1.25%) |
Jul 14, 2008 | 3.526 | 3.564 | 3.444 | 3.493 | 226,788 | +0.03(+0.79%) |
Jul 11, 2008 | 3.471 | 3.509 | 3.405 | 3.465 | 337,422 | -0.07(-1.86%) |
Jul 10, 2008 | 3.640 | 3.673 | 3.433 | 3.531 | 503,993 | -0.15(-4.01%) |
Jul 09, 2008 | 3.722 | 3.739 | 3.668 | 3.679 | 134,668 | -0.05(-1.46%) |
Jul 08, 2008 | 3.662 | 3.761 | 3.597 | 3.733 | 295,930 | +0.05(+1.34%) |
Jul 07, 2008 | 3.804 | 3.837 | 3.662 | 3.684 | 351,803 | -0.08(-2.03%) |
Jul 04, 2008 | 3.766 | 3.826 | 3.744 | 3.761 | 246,197 | +0.00(+0.00%) |
Jul 03, 2008 | 3.766 | 3.826 | 3.744 | 3.761 | 246,197 | -0.04(-1.01%) |
Jul 02, 2008 | 3.826 | 3.870 | 3.761 | 3.799 | 408,007 | -0.05(-1.42%) |
Jul 01, 2008 | 3.826 | 3.875 | 3.744 | 3.853 | 598,510 | -0.01(-0.14%) |
Jun 30, 2008 | 4.012 | 4.061 | 3.837 | 3.859 | 383,204 | -0.11(-2.75%) |
Jun 27, 2008 | 4.017 | 4.116 | 3.914 | 3.968 | 3,755,031 | -0.03(-0.68%) |
Jun 26, 2008 | 3.979 | 4.181 | 3.935 | 3.996 | 1,118,783 | -0.01(-0.14%) |
Jun 25, 2008 | 3.952 | 4.001 | 3.952 | 4.001 | 439,835 | +0.05(+1.24%) |
Jun 24, 2008 | 3.859 | 3.974 | 3.853 | 3.952 | 283,414 | +0.07(+1.83%) |
Jun 23, 2008 | 3.859 | 3.935 | 3.799 | 3.881 | 266,284 | +0.08(+2.16%) |
Jun 20, 2008 | 3.859 | 3.974 | 3.799 | 3.799 | 640,026 | -0.10(-2.52%) |
Jun 19, 2008 | 3.886 | 3.914 | 3.853 | 3.897 | 229,011 | +0.01(+0.14%) |
Jun 18, 2008 | 3.892 | 3.919 | 3.875 | 3.892 | 398,422 | -0.02(-0.42%) |
Jun 17, 2008 | 3.952 | 3.996 | 3.908 | 3.908 | 233,501 | -0.05(-1.24%) |
Jun 16, 2008 | 4.045 | 4.045 | 3.946 | 3.957 | 167,319 | -0.08(-2.03%) |
Jun 13, 2008 | 3.919 | 4.045 | 3.919 | 4.039 | 259,935 | +0.16(+4.08%) |
Jun 12, 2008 | 3.957 | 4.023 | 3.881 | 3.881 | 266,106 | -0.03(-0.70%) |
Jun 11, 2008 | 3.990 | 4.017 | 3.907 | 3.908 | 272,400 | -0.08(-2.05%) |
Jun 10, 2008 | 4.017 | 4.056 | 3.968 | 3.990 | 243,020 | -0.03(-0.82%) |
Jun 09, 2008 | 4.061 | 4.138 | 4.017 | 4.023 | 267,945 | -0.05(-1.21%) |
Jun 06, 2008 | 4.160 | 4.209 | 4.061 | 4.072 | 276,337 | -0.13(-3.12%) |
Jun 05, 2008 | 4.198 | 4.252 | 4.132 | 4.203 | 232,562 | -0.03(-0.65%) |
Jun 04, 2008 | 4.225 | 4.274 | 4.187 | 4.231 | 243,821 | +0.03(+0.65%) |
Jun 03, 2008 | 4.143 | 4.220 | 4.143 | 4.203 | 360,907 | +0.08(+1.99%) |
Jun 02, 2008 | 4.181 | 4.198 | 4.099 | 4.121 | 332,709 | -0.05(-1.31%) |
May 30, 2008 | 4.203 | 4.280 | 4.165 | 4.176 | 375,763 | -0.03(-0.78%) |
May 29, 2008 | 4.302 | 4.351 | 4.198 | 4.209 | 237,242 | -0.10(-2.28%) |
May 28, 2008 | 4.351 | 4.373 | 4.198 | 4.307 | 235,950 | -0.01(-0.25%) |
May 27, 2008 | 4.181 | 4.318 | 4.181 | 4.318 | 229,865 | +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 | 172,120 | +0.04(+1.06%) |
May 22, 2008 | 4.105 | 4.280 | 4.099 | 4.143 | 435,837 | +0.04(+1.07%) |
May 21, 2008 | 4.154 | 4.198 | 4.061 | 4.099 | 655,416 | -0.03(-0.79%) |
May 20, 2008 | 4.127 | 4.170 | 4.099 | 4.132 | 337,850 | +0.00(+0.00%) |
May 19, 2008 | 4.154 | 4.165 | 4.088 | 4.132 | 532,468 | -0.04(-1.05%) |
May 16, 2008 | 4.132 | 4.225 | 4.099 | 4.176 | 495,841 | +0.05(+1.33%) |
May 15, 2008 | 4.143 | 4.165 | 4.105 | 4.121 | 274,616 | -0.03(-0.66%) |
May 14, 2008 | 4.143 | 4.181 | 4.127 | 4.149 | 372,409 | +0.01(+0.13%) |
May 13, 2008 | 4.094 | 4.181 | 4.072 | 4.143 | 581,395 | +0.07(+1.61%) |
May 12, 2008 | 3.963 | 4.078 | 3.946 | 4.078 | 586,230 | +0.12(+3.04%) |
May 09, 2008 | 3.979 | 4.072 | 3.908 | 3.957 | 390,247 | -0.01(-0.28%) |
May 08, 2008 | 3.979 | 4.017 | 3.837 | 3.968 | 703,408 | +0.03(+0.83%) |
May 07, 2008 | 4.072 | 4.143 | 3.935 | 3.935 | 716,804 | -0.15(-3.61%) |
May 06, 2008 | 4.099 | 4.143 | 4.056 | 4.083 | 666,069 | -0.01(-0.27%) |
May 05, 2008 | 4.187 | 4.285 | 4.072 | 4.094 | 975,794 | -0.09(-2.09%) |
May 02, 2008 | 4.149 | 4.260 | 4.045 | 4.181 | 806,024 | +0.08(+1.86%) |
May 01, 2008 | 4.099 | 4.176 | 4.006 | 4.105 | 580,820 | -0.01(-0.13%) |
Apr 30, 2008 | 4.154 | 4.269 | 4.088 | 4.110 | 604,516 | -0.04(-0.92%) |
Apr 29, 2008 | 4.362 | 4.373 | 4.088 | 4.149 | 991,464 | -0.21(-4.89%) |
Apr 28, 2008 | 4.619 | 4.701 | 4.291 | 4.362 | 779,169 | -0.38(-7.96%) |
Apr 25, 2008 | 4.733 | 4.865 | 4.657 | 4.739 | 355,770 | -0.01(-0.23%) |
Apr 24, 2008 | 4.744 | 4.832 | 4.395 | 4.750 | 1,004,252 | +0.04(+0.81%) |
Apr 23, 2008 | 4.181 | 4.854 | 4.143 | 4.712 | 1,491,513 | +0.71(+17.76%) |
Apr 22, 2008 | 4.088 | 4.127 | 3.996 | 4.001 | 251,565 | -0.12(-2.92%) |
Apr 21, 2008 | 4.072 | 4.127 | 4.006 | 4.121 | 197,373 | +0.06(+1.48%) |
Apr 18, 2008 | 4.099 | 4.176 | 3.996 | 4.061 | 304,270 | +0.02(+0.54%) |
Apr 17, 2008 | 4.192 | 4.192 | 4.028 | 4.039 | 303,425 | -0.15(-3.52%) |
Apr 16, 2008 | 4.192 | 4.198 | 4.099 | 4.187 | 163,750 | +0.05(+1.32%) |
Apr 15, 2008 | 4.067 | 4.143 | 4.012 | 4.132 | 294,312 | +0.09(+2.30%) |
Apr 14, 2008 | 4.160 | 4.214 | 4.039 | 4.039 | 534,081 | -0.17(-4.15%) |
Apr 11, 2008 | 4.263 | 4.329 | 4.198 | 4.214 | 295,222 | -0.13(-2.90%) |
Apr 10, 2008 | 4.307 | 4.477 | 4.291 | 4.340 | 219,711 | +0.04(+1.02%) |
Apr 09, 2008 | 4.559 | 4.559 | 4.242 | 4.296 | 382,005 | -0.25(-5.42%) |
Apr 08, 2008 | 4.318 | 4.559 | 4.318 | 4.542 | 194,846 | +0.16(+3.62%) |
Apr 07, 2008 | 4.411 | 4.482 | 4.373 | 4.384 | 166,853 | -0.05(-1.11%) |
Apr 04, 2008 | 4.641 | 4.641 | 4.378 | 4.433 | 283,192 | -0.19(-4.02%) |
Apr 03, 2008 | 4.651 | 4.673 | 4.564 | 4.619 | 249,913 | +0.00(+0.00%) |
Apr 02, 2008 | 4.531 | 4.646 | 4.373 | 4.619 | 430,122 | +0.04(+0.84%) |