Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 1.423 | 1.573 | 1.357 | 1.477 | 1,728,873 | +0.09(+6.74%) |
Mar 30, 2009 | 1.397 | 1.413 | 1.287 | 1.383 | 1,330,249 | -0.09(-6.32%) |
Mar 26, 2009 | 1.325 | 1.477 | 1.319 | 1.477 | 2,048,666 | +0.17(+12.60%) |
Mar 25, 2009 | 1.306 | 1.378 | 1.242 | 1.311 | 751,698 | +0.02(+1.23%) |
Mar 24, 2009 | 1.301 | 1.319 | 1.242 | 1.295 | 997,272 | -0.03(-2.61%) |
Mar 23, 2009 | 1.255 | 1.330 | 1.253 | 1.330 | 918,989 | +0.13(+10.89%) |
Mar 20, 2009 | 1.341 | 1.341 | 1.199 | 1.199 | 1,058,612 | -0.10(-7.60%) |
Mar 19, 2009 | 1.359 | 1.394 | 1.263 | 1.298 | 1,345,008 | -0.03(-2.60%) |
Mar 18, 2009 | 1.290 | 1.351 | 1.199 | 1.333 | 1,717,032 | +0.04(+3.31%) |
Mar 17, 2009 | 1.074 | 1.290 | 1.066 | 1.290 | 1,390,512 | +0.21(+19.51%) |
Mar 16, 2009 | 1.042 | 1.151 | 1.029 | 1.080 | 1,607,765 | +0.02(+1.76%) |
Mar 13, 2009 | 1.010 | 1.093 | 0.9382 | 1.061 | 0 | +0.06(+6.42%) |
Mar 12, 2009 | 0.9089 | 1.048 | 0.8343 | 0.9969 | 1,908,121 | +0.09(+9.36%) |
Mar 11, 2009 | 1.064 | 1.077 | 0.8530 | 0.9116 | 2,964,636 | -0.22(-19.72%) |
Mar 10, 2009 | 1.114 | 1.143 | 1.093 | 1.135 | 833,282 | +0.07(+6.23%) |
Mar 09, 2009 | 1.050 | 1.111 | 1.034 | 1.069 | 996,762 | +0.03(+3.35%) |
Mar 06, 2009 | 0.9729 | 1.064 | 0.9542 | 1.034 | 0 | +0.08(+8.08%) |
Mar 05, 2009 | 1.021 | 1.050 | 0.9329 | 0.9569 | 874,115 | -0.10(-9.12%) |
Mar 04, 2009 | 1.101 | 1.133 | 1.048 | 1.053 | 1,455,735 | -0.00(-0.25%) |
Mar 02, 2009 | 1.223 | 1.245 | 1.016 | 1.056 | 2,063,425 | -0.20(-16.10%) |
Feb 27, 2009 | 1.274 | 1.346 | 1.218 | 1.258 | 0 | -0.06(-4.45%) |
Feb 26, 2009 | 1.271 | 1.373 | 1.271 | 1.317 | 1,040,390 | +0.06(+4.66%) |
Feb 25, 2009 | 1.266 | 1.341 | 1.207 | 1.258 | 936,979 | -0.01(-0.63%) |
Feb 24, 2009 | 1.141 | 1.314 | 1.141 | 1.266 | 1,199,807 | +0.15(+13.10%) |
Feb 23, 2009 | 1.239 | 1.285 | 1.098 | 1.119 | 1,013,337 | -0.13(-10.06%) |
Feb 20, 2009 | 1.327 | 1.338 | 1.133 | 1.245 | 1,384,431 | -0.12(-8.97%) |
Feb 19, 2009 | 1.434 | 1.434 | 1.311 | 1.367 | 1,360,334 | +0.08(+5.99%) |
Feb 18, 2009 | 1.647 | 1.647 | 1.269 | 1.290 | 2,866,102 | -0.36(-21.68%) |
Feb 17, 2009 | 1.637 | 1.682 | 1.501 | 1.647 | 1,882,801 | -0.03(-2.06%) |
Feb 13, 2009 | 1.671 | 1.789 | 1.640 | 1.682 | 1,773,728 | -0.01(-0.47%) |
Feb 12, 2009 | 1.647 | 1.727 | 1.578 | 1.690 | 1,467,092 | +0.05(+3.09%) |
Feb 11, 2009 | 1.602 | 1.679 | 1.602 | 1.639 | 1,235,489 | +0.06(+3.71%) |
Feb 10, 2009 | 1.645 | 1.698 | 1.554 | 1.581 | 1,797,885 | -0.06(-3.42%) |
Feb 09, 2009 | 1.615 | 1.661 | 1.579 | 1.637 | 1,388,389 | +0.07(+4.42%) |
Feb 06, 2009 | 1.554 | 1.599 | 1.498 | 1.567 | 1,211,853 | +0.02(+1.03%) |
Feb 05, 2009 | 1.519 | 1.599 | 1.434 | 1.551 | 2,203,701 | +0.03(+1.93%) |
Feb 04, 2009 | 1.423 | 1.546 | 1.410 | 1.522 | 2,377,332 | +0.11(+7.53%) |
Feb 03, 2009 | 1.327 | 1.434 | 1.319 | 1.415 | 1,817,578 | +0.09(+6.63%) |
Feb 02, 2009 | 1.309 | 1.362 | 1.253 | 1.327 | 1,336,803 | -0.03(-2.54%) |
Jan 30, 2009 | 1.295 | 1.378 | 1.242 | 1.362 | 0 | +0.09(+6.90%) |
Jan 29, 2009 | 1.349 | 1.349 | 1.239 | 1.274 | 1,229,441 | -0.09(-6.46%) |
Jan 28, 2009 | 1.205 | 1.367 | 1.199 | 1.362 | 1,473,282 | +0.14(+11.82%) |
Jan 27, 2009 | 1.242 | 1.303 | 1.213 | 1.218 | 1,514,153 | -0.06(-4.39%) |
Jan 26, 2009 | 1.245 | 1.293 | 1.197 | 1.274 | 1,466,315 | +0.05(+3.69%) |
Jan 23, 2009 | 1.149 | 1.266 | 1.098 | 1.229 | 1,318,949 | +0.06(+4.77%) |
Jan 22, 2009 | 1.277 | 1.277 | 1.162 | 1.173 | 792,565 | -0.13(-10.20%) |
Jan 21, 2009 | 1.189 | 1.319 | 1.181 | 1.306 | 1,540,302 | +0.13(+11.36%) |
Jan 20, 2009 | 1.234 | 1.242 | 1.143 | 1.173 | 904,144 | -0.08(-6.58%) |
Jan 16, 2009 | 1.178 | 1.263 | 1.138 | 1.255 | 1,278,885 | +0.03(+2.84%) |
Jan 15, 2009 | 1.143 | 1.221 | 1.064 | 1.221 | 1,216,971 | +0.04(+3.62%) |
Jan 14, 2009 | 1.149 | 1.194 | 1.080 | 1.178 | 907,907 | +0.01(+0.45%) |
Jan 13, 2009 | 1.173 | 1.229 | 1.101 | 1.173 | 621,800 | +0.00(+0.23%) |
Jan 12, 2009 | 1.199 | 1.210 | 1.149 | 1.170 | 1,186,259 | -0.04(-3.09%) |
Jan 09, 2009 | 1.266 | 1.266 | 1.165 | 1.207 | 1,045,177 | -0.05(-3.62%) |
Jan 08, 2009 | 1.237 | 1.266 | 1.165 | 1.253 | 1,314,000 | +0.02(+1.29%) |
Jan 07, 2009 | 1.186 | 1.258 | 1.096 | 1.237 | 2,537,687 | +0.03(+2.43%) |
Jan 06, 2009 | 1.277 | 1.333 | 1.199 | 1.207 | 2,023,038 | -0.05(-3.82%) |
Jan 05, 2009 | 1.127 | 1.325 | 1.127 | 1.255 | 2,413,968 | +0.13(+11.35%) |
Jan 02, 2009 | 1.069 | 1.146 | 1.008 | 1.127 | 0 | +0.06(+5.75%) |
Jan 01, 2009 | 0.9143 | 1.066 | 0.8929 | 1.066 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 0.9143 | 1.066 | 0.8929 | 1.066 | 1,257,361 | +0.16(+17.65%) |
Dec 30, 2008 | 0.9596 | 0.9596 | 0.8796 | 0.9063 | 1,387,995 | -0.05(-4.76%) |
Dec 29, 2008 | 1.002 | 1.037 | 0.9462 | 0.9516 | 778,241 | -0.03(-3.51%) |
Dec 26, 2008 | 0.9942 | 1.037 | 0.9622 | 0.9862 | 433,026 | +0.02(+1.93%) |
Dec 24, 2008 | 1.005 | 1.005 | 0.9489 | 0.9676 | 591,404 | -0.07(-6.68%) |
Dec 23, 2008 | 1.093 | 1.117 | 0.9916 | 1.037 | 888,331 | -0.05(-4.42%) |
Dec 22, 2008 | 1.101 | 1.141 | 1.045 | 1.085 | 1,717,764 | -0.02(-1.69%) |
Dec 19, 2008 | 0.9996 | 1.103 | 0.9809 | 1.103 | 1,903,675 | +0.10(+9.81%) |
Dec 18, 2008 | 1.045 | 1.114 | 1.005 | 1.005 | 1,341,954 | -0.03(-3.33%) |
Dec 17, 2008 | 0.9942 | 1.119 | 0.9649 | 1.040 | 1,393,116 | +0.04(+4.00%) |
Dec 16, 2008 | 0.8796 | 0.9996 | 0.8796 | 0.9996 | 1,303,128 | +0.14(+16.10%) |
Dec 15, 2008 | 0.9542 | 0.9862 | 0.8423 | 0.8609 | 789,151 | -0.06(-6.65%) |
Dec 12, 2008 | 0.9329 | 0.9756 | 0.8556 | 0.9223 | 1,316,083 | -0.05(-5.46%) |
Dec 11, 2008 | 0.9276 | 1.119 | 0.9276 | 0.9756 | 1,781,741 | +0.05(+5.17%) |
Dec 10, 2008 | 0.8823 | 0.9996 | 0.8716 | 0.9276 | 1,012,384 | +0.07(+8.07%) |
Dec 09, 2008 | 0.8450 | 0.8956 | 0.8023 | 0.8583 | 1,017,940 | +0.02(+2.55%) |
Dec 08, 2008 | 0.7783 | 0.8663 | 0.7783 | 0.8370 | 1,138,823 | +0.07(+9.79%) |
Dec 05, 2008 | 0.7916 | 0.8076 | 0.7303 | 0.7623 | 1,301,278 | -0.05(-5.92%) |
Dec 04, 2008 | 0.9409 | 0.9836 | 0.7543 | 0.8103 | 1,345,447 | -0.15(-15.56%) |
Dec 03, 2008 | 0.8982 | 0.9622 | 0.8263 | 0.9596 | 1,487,099 | +0.09(+9.76%) |
Dec 02, 2008 | 0.8343 | 0.8823 | 0.7996 | 0.8743 | 1,156,681 | +0.07(+8.61%) |
Dec 01, 2008 | 0.9089 | 0.9089 | 0.7996 | 0.8050 | 1,048,344 | -0.13(-13.71%) |
Nov 28, 2008 | 0.9436 | 0.9862 | 0.8729 | 0.9329 | 809,309 | -0.05(-5.41%) |
Nov 26, 2008 | 0.8556 | 1.056 | 0.8450 | 0.9862 | 1,137,165 | +0.10(+11.11%) |
Nov 25, 2008 | 0.8530 | 0.8876 | 0.7757 | 0.8876 | 1,047,935 | +0.06(+7.07%) |
Nov 24, 2008 | 0.8290 | 0.9036 | 0.7863 | 0.8290 | 1,681,013 | +0.02(+1.97%) |
Nov 21, 2008 | 0.7490 | 0.8183 | 0.6797 | 0.8130 | 1,706,066 | +0.09(+11.72%) |
Nov 20, 2008 | 0.7064 | 0.7437 | 0.6504 | 0.7277 | 1,959,624 | -0.02(-2.50%) |
Nov 19, 2008 | 0.8450 | 0.8450 | 0.7330 | 0.7463 | 1,600,348 | -0.11(-12.50%) |
Nov 18, 2008 | 0.8183 | 0.8530 | 0.7623 | 0.8530 | 1,745,624 | +0.05(+5.61%) |
Nov 17, 2008 | 0.8183 | 0.8636 | 0.7863 | 0.8076 | 882,981 | +0.01(+0.66%) |
Nov 14, 2008 | 0.8796 | 0.9009 | 0.8023 | 0.8023 | 1,921,312 | -0.12(-13.26%) |
Nov 13, 2008 | 0.7916 | 0.9249 | 0.7357 | 0.9249 | 2,867,910 | +0.14(+17.23%) |
Nov 12, 2008 | 0.8503 | 0.8849 | 0.7836 | 0.7890 | 1,692,879 | -0.10(-11.38%) |
Nov 11, 2008 | 0.9729 | 1.005 | 0.8663 | 0.8903 | 1,965,000 | -0.12(-12.11%) |
Nov 10, 2008 | 1.181 | 1.194 | 0.9969 | 1.013 | 2,184,669 | -0.09(-8.43%) |
Nov 07, 2008 | 1.157 | 1.245 | 1.077 | 1.106 | 2,175,544 | -0.03(-3.04%) |
Nov 06, 2008 | 1.551 | 1.562 | 1.133 | 1.141 | 4,337,216 | -0.19(-14.40%) |
Nov 05, 2008 | 1.477 | 1.482 | 1.106 | 1.333 | 3,190,180 | -0.17(-11.35%) |
Nov 04, 2008 | 1.447 | 1.503 | 1.237 | 1.503 | 5,033,960 | +0.15(+11.24%) |
Nov 03, 2008 | 1.077 | 1.466 | 1.013 | 1.351 | 5,715,622 | +0.29(+27.71%) |
Oct 31, 2008 | 0.6477 | 1.058 | 0.6264 | 1.058 | 6,305,979 | +0.43(+68.94%) |
Oct 30, 2008 | 0.6370 | 0.6850 | 0.5971 | 0.6264 | 3,203,562 | +0.03(+4.44%) |
Oct 29, 2008 | 0.6584 | 0.7090 | 0.5731 | 0.5997 | 2,047,331 | -0.05(-7.79%) |
Oct 28, 2008 | 0.7037 | 0.7197 | 0.5864 | 0.6504 | 2,043,549 | -0.01(-0.81%) |
Oct 27, 2008 | 0.7943 | 0.7943 | 0.6504 | 0.6557 | 661,691 | -0.14(-17.45%) |
Oct 24, 2008 | 0.8023 | 0.8609 | 0.7197 | 0.7943 | 2,010,864 | -0.12(-13.37%) |
Oct 23, 2008 | 1.066 | 1.066 | 0.8743 | 0.9169 | 1,883,247 | -0.13(-12.47%) |
Oct 22, 2008 | 1.109 | 1.149 | 1.013 | 1.048 | 934,979 | -0.11(-9.45%) |
Oct 21, 2008 | 1.218 | 1.293 | 1.151 | 1.157 | 932,953 | -0.10(-7.66%) |
Oct 20, 2008 | 1.178 | 1.261 | 1.135 | 1.253 | 888,113 | +0.12(+10.33%) |
Oct 17, 2008 | 1.080 | 1.188 | 1.048 | 1.135 | 1,519,709 | +0.01(+0.47%) |
Oct 16, 2008 | 1.266 | 1.271 | 1.058 | 1.130 | 1,652,946 | -0.11(-9.01%) |
Oct 15, 2008 | 1.199 | 1.391 | 1.199 | 1.242 | 2,598,712 | -0.06(-4.51%) |
Oct 14, 2008 | 1.770 | 1.821 | 1.277 | 1.301 | 1,534,303 | -0.31(-19.34%) |
Oct 13, 2008 | 1.133 | 1.618 | 1.119 | 1.613 | 1,692,080 | +0.56(+53.55%) |
Oct 10, 2008 | 1.066 | 1.151 | 0.9196 | 1.050 | 2,415,708 | -0.06(-5.06%) |
Oct 09, 2008 | 1.279 | 1.293 | 1.096 | 1.106 | 1,233,692 | -0.07(-5.90%) |
Oct 08, 2008 | 1.333 | 1.365 | 1.162 | 1.175 | 2,859,300 | -0.25(-17.26%) |
Oct 07, 2008 | 1.599 | 1.671 | 1.407 | 1.421 | 2,001,954 | -0.15(-9.66%) |
Oct 06, 2008 | 1.693 | 1.693 | 1.346 | 1.573 | 1,934,300 | -0.17(-9.92%) |
Oct 03, 2008 | 1.813 | 1.932 | 1.701 | 1.746 | 1,412,797 | -0.06(-3.11%) |
Oct 02, 2008 | 2.167 | 2.402 | 1.738 | 1.802 | 2,049,863 | -0.40(-18.06%) |
Oct 01, 2008 | 2.228 | 2.252 | 2.130 | 2.199 | 1,049,788 | -0.07(-3.17%) |
Sep 30, 2008 | 2.466 | 2.466 | 2.258 | 2.271 | 1,752,613 | -0.11(-4.48%) |
Sep 29, 2008 | 2.612 | 2.612 | 2.338 | 2.378 | 1,255,673 | -0.35(-12.89%) |
Sep 26, 2008 | 2.917 | 2.951 | 2.697 | 2.729 | 0 | -0.29(-9.46%) |
Sep 25, 2008 | 2.972 | 3.052 | 2.863 | 3.015 | 1,351,686 | +0.08(+2.72%) |
Sep 24, 2008 | 3.009 | 3.092 | 2.908 | 2.935 | 2,027,192 | -0.05(-1.78%) |
Sep 23, 2008 | 3.145 | 3.199 | 2.964 | 2.988 | 1,135,570 | -0.15(-4.76%) |
Sep 22, 2008 | 3.750 | 3.750 | 3.121 | 3.137 | 614,938 | -0.33(-9.39%) |
Sep 19, 2008 | 3.084 | 3.678 | 2.132 | 3.462 | 0 | +0.22(+6.83%) |
Sep 18, 2008 | 2.937 | 3.284 | 2.887 | 3.241 | 1,719,006 | +0.29(+9.85%) |
Sep 17, 2008 | 2.951 | 3.127 | 2.807 | 2.951 | 1,395,648 | -0.03(-1.16%) |
Sep 16, 2008 | 2.735 | 3.009 | 2.466 | 2.985 | 3,951,951 | +0.18(+6.46%) |
Sep 15, 2008 | 3.263 | 3.263 | 2.735 | 2.804 | 1,666,040 | -0.64(-18.51%) |
Sep 12, 2008 | 3.039 | 3.510 | 3.039 | 3.441 | 2,595,196 | +0.34(+10.82%) |
Sep 11, 2008 | 2.820 | 3.121 | 2.801 | 3.105 | 2,472,246 | +0.26(+9.08%) |
Sep 10, 2008 | 2.956 | 3.025 | 2.647 | 2.847 | 3,651,749 | -0.03(-0.93%) |
Sep 09, 2008 | 3.689 | 3.758 | 2.833 | 2.873 | 2,607,119 | -0.88(-23.38%) |
Sep 08, 2008 | 3.772 | 3.809 | 3.673 | 3.750 | 1,151,016 | +0.06(+1.66%) |
Sep 05, 2008 | 3.641 | 3.689 | 3.401 | 3.689 | 0 | +0.05(+1.39%) |
Sep 04, 2008 | 3.660 | 3.678 | 3.438 | 3.638 | 1,232,671 | -0.05(-1.30%) |
Sep 03, 2008 | 3.404 | 3.726 | 3.404 | 3.686 | 3,282,404 | +0.27(+7.79%) |
Sep 02, 2008 | 3.734 | 3.798 | 3.361 | 3.420 | 2,044,179 | -0.30(-7.96%) |
Aug 29, 2008 | 3.748 | 3.769 | 3.601 | 3.716 | 685,466 | +0.02(+0.65%) |
Aug 28, 2008 | 3.654 | 3.732 | 3.556 | 3.692 | 1,250,957 | +0.14(+3.98%) |
Aug 27, 2008 | 3.452 | 3.670 | 3.452 | 3.550 | 1,360,848 | +0.08(+2.23%) |
Aug 26, 2008 | 3.233 | 3.473 | 3.233 | 3.473 | 1,443,516 | +0.21(+6.37%) |
Aug 25, 2008 | 3.095 | 3.284 | 3.095 | 3.265 | 1,758,729 | +0.14(+4.34%) |
Aug 22, 2008 | 3.084 | 3.151 | 3.023 | 3.129 | 2,000,982 | +0.06(+1.82%) |
Aug 21, 2008 | 3.212 | 3.212 | 2.972 | 3.073 | 2,461,520 | -0.14(-4.32%) |
Aug 20, 2008 | 3.097 | 3.217 | 3.033 | 3.212 | 1,741,220 | +0.09(+2.99%) |
Aug 19, 2008 | 3.244 | 3.244 | 3.065 | 3.119 | 1,470,652 | -0.11(-3.31%) |
Aug 18, 2008 | 3.646 | 3.646 | 3.180 | 3.225 | 1,950,076 | -0.35(-9.84%) |
Aug 15, 2008 | 3.862 | 3.862 | 3.369 | 3.577 | 0 | -0.24(-6.22%) |
Aug 14, 2008 | 4.894 | 4.894 | 3.609 | 3.814 | 5,300,292 | -0.54(-12.37%) |
Aug 13, 2008 | 4.198 | 4.401 | 4.179 | 4.353 | 1,143,378 | +0.17(+4.01%) |
Aug 12, 2008 | 4.185 | 4.254 | 4.068 | 4.185 | 1,388,014 | -0.03(-0.76%) |
Aug 11, 2008 | 4.163 | 4.225 | 4.025 | 4.217 | 1,205,539 | -0.02(-0.44%) |
Aug 08, 2008 | 4.052 | 4.265 | 4.049 | 4.235 | 1,267,765 | +0.19(+4.61%) |
Aug 07, 2008 | 4.303 | 4.342 | 3.977 | 4.049 | 1,092,553 | -0.26(-6.12%) |
Aug 06, 2008 | 4.115 | 4.366 | 4.105 | 4.313 | 904,733 | +0.16(+3.92%) |
Aug 05, 2008 | 4.057 | 4.273 | 4.057 | 4.150 | 898,299 | +0.05(+1.10%) |
Aug 04, 2008 | 4.291 | 4.305 | 4.022 | 4.105 | 1,551,321 | -0.18(-4.23%) |
Aug 01, 2008 | 4.225 | 4.355 | 4.105 | 4.286 | 859,964 | +0.06(+1.45%) |
Jul 31, 2008 | 4.211 | 4.350 | 4.065 | 4.225 | 2,479,956 | +0.04(+1.02%) |
Jul 30, 2008 | 4.073 | 4.225 | 3.772 | 4.182 | 4,984,479 | +0.49(+13.29%) |
Jul 29, 2008 | 3.692 | 3.798 | 3.532 | 3.692 | 5,577,387 | -0.04(-1.00%) |
Jul 28, 2008 | 3.942 | 3.969 | 3.721 | 3.729 | 3,326,114 | -0.23(-5.85%) |
Jul 25, 2008 | 3.774 | 3.961 | 3.769 | 3.961 | 1,226,669 | +0.15(+4.06%) |
Jul 24, 2008 | 3.956 | 3.966 | 3.756 | 3.806 | 1,768,682 | -0.15(-3.71%) |
Jul 23, 2008 | 4.270 | 4.366 | 3.932 | 3.953 | 2,203,810 | -0.34(-7.95%) |
Jul 22, 2008 | 4.377 | 4.467 | 4.278 | 4.294 | 1,174,689 | -0.10(-2.30%) |
Jul 21, 2008 | 4.262 | 4.435 | 4.243 | 4.395 | 1,444,720 | +0.22(+5.23%) |
Jul 18, 2008 | 4.238 | 4.286 | 4.089 | 4.177 | 2,003,327 | -0.04(-0.95%) |
Jul 17, 2008 | 4.233 | 4.369 | 4.131 | 4.217 | 956,003 | -0.07(-1.74%) |
Jul 16, 2008 | 4.323 | 4.345 | 4.134 | 4.291 | 1,403,305 | +0.02(+0.37%) |
Jul 15, 2008 | 4.281 | 4.414 | 4.123 | 4.275 | 2,772,921 | -0.06(-1.41%) |
Jul 14, 2008 | 4.395 | 4.395 | 4.233 | 4.337 | 1,650,496 | -0.02(-0.43%) |
Jul 11, 2008 | 4.307 | 4.398 | 4.083 | 4.355 | 2,049,023 | +0.02(+0.55%) |
Jul 10, 2008 | 4.377 | 4.465 | 4.193 | 4.331 | 3,280,325 | -0.09(-1.99%) |
Jul 09, 2008 | 4.793 | 4.830 | 4.419 | 4.419 | 1,703,384 | -0.35(-7.27%) |
Jul 08, 2008 | 4.755 | 4.809 | 4.651 | 4.766 | 3,436,864 | -0.01(-0.11%) |
Jul 07, 2008 | 4.774 | 4.904 | 4.614 | 4.771 | 1,465,955 | -0.01(-0.22%) |
Jul 04, 2008 | 4.886 | 4.907 | 4.723 | 4.782 | 866,777 | +0.00(+0.00%) |
Jul 03, 2008 | 4.886 | 4.907 | 4.723 | 4.782 | 866,777 | -0.10(-2.07%) |
Jul 02, 2008 | 5.155 | 5.174 | 4.830 | 4.883 | 2,946,358 | -0.21(-4.03%) |
Jul 01, 2008 | 5.088 | 5.264 | 4.971 | 5.088 | 2,732,219 | -0.04(-0.83%) |
Jun 30, 2008 | 5.120 | 5.243 | 5.035 | 5.131 | 1,630,451 | -0.04(-0.77%) |
Jun 27, 2008 | 4.912 | 5.288 | 4.843 | 5.171 | 4,638,176 | +0.22(+4.36%) |
Jun 26, 2008 | 5.267 | 5.274 | 4.846 | 4.955 | 3,614,566 | -0.36(-6.82%) |
Jun 25, 2008 | 5.467 | 5.507 | 5.278 | 5.318 | 4,407,552 | -0.20(-3.58%) |
Jun 24, 2008 | 5.613 | 5.709 | 5.480 | 5.515 | 2,615,414 | -0.14(-2.41%) |
Jun 23, 2008 | 5.952 | 5.995 | 5.544 | 5.651 | 2,511,767 | -0.36(-5.99%) |
Jun 20, 2008 | 6.445 | 6.448 | 5.819 | 6.011 | 3,884,057 | -0.59(-8.89%) |
Jun 19, 2008 | 6.709 | 6.709 | 6.408 | 6.597 | 872,056 | -0.06(-0.92%) |
Jun 18, 2008 | 6.730 | 6.909 | 6.560 | 6.658 | 865,663 | -0.12(-1.77%) |
Jun 17, 2008 | 6.642 | 6.890 | 6.642 | 6.778 | 976,157 | +0.14(+2.05%) |
Jun 16, 2008 | 6.741 | 6.741 | 6.525 | 6.642 | 1,673,202 | -0.17(-2.43%) |
Jun 13, 2008 | 6.826 | 6.898 | 6.698 | 6.808 | 922,891 | +0.06(+0.87%) |
Jun 12, 2008 | 6.618 | 6.930 | 6.605 | 6.749 | 1,393,183 | +0.15(+2.34%) |
Jun 11, 2008 | 6.704 | 6.994 | 6.594 | 6.594 | 1,342,933 | -0.06(-0.88%) |
Jun 10, 2008 | 6.546 | 6.677 | 6.496 | 6.653 | 1,141,877 | -0.09(-1.30%) |
Jun 09, 2008 | 6.597 | 7.037 | 6.552 | 6.741 | 1,322,896 | +0.08(+1.16%) |
Jun 06, 2008 | 6.917 | 6.944 | 6.496 | 6.664 | 2,458,042 | -0.28(-3.99%) |
Jun 05, 2008 | 7.034 | 7.250 | 6.941 | 6.941 | 2,111,646 | -0.06(-0.88%) |
Jun 04, 2008 | 7.263 | 7.378 | 6.989 | 7.002 | 1,158,849 | -0.35(-4.82%) |
Jun 03, 2008 | 7.487 | 7.698 | 7.333 | 7.357 | 1,600,228 | -0.17(-2.27%) |
Jun 02, 2008 | 7.074 | 7.637 | 7.013 | 7.527 | 3,311,385 | +0.42(+5.85%) |
May 30, 2008 | 6.904 | 7.165 | 6.832 | 7.111 | 3,187,190 | +0.18(+2.54%) |
May 29, 2008 | 6.826 | 6.936 | 6.741 | 6.936 | 996,060 | +0.10(+1.48%) |
May 28, 2008 | 6.864 | 6.874 | 6.637 | 6.834 | 1,723,939 | +0.00(+0.04%) |
May 27, 2008 | 6.720 | 6.885 | 6.549 | 6.832 | 1,180,422 | +0.17(+2.48%) |
May 26, 2008 | 6.586 | 6.730 | 6.573 | 6.666 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.586 | 6.730 | 6.573 | 6.666 | 1,167,321 | +0.05(+0.81%) |
May 22, 2008 | 6.554 | 6.752 | 6.493 | 6.613 | 1,929,291 | +0.11(+1.68%) |
May 21, 2008 | 6.464 | 6.677 | 6.426 | 6.504 | 1,970,530 | +0.06(+0.87%) |
May 20, 2008 | 6.378 | 6.512 | 6.291 | 6.448 | 1,335,085 | +0.09(+1.47%) |
May 19, 2008 | 6.437 | 6.656 | 6.354 | 6.354 | 2,792,809 | -0.10(-1.61%) |
May 16, 2008 | 6.123 | 6.552 | 5.981 | 6.458 | 2,624,583 | +0.39(+6.51%) |
May 15, 2008 | 6.434 | 6.434 | 6.037 | 6.064 | 3,879,308 | +0.12(+2.02%) |
May 14, 2008 | 6.192 | 6.192 | 5.675 | 5.944 | 5,081,261 | +0.23(+4.06%) |
May 13, 2008 | 5.640 | 5.816 | 5.451 | 5.712 | 1,983,638 | +0.08(+1.42%) |
May 12, 2008 | 5.275 | 5.635 | 5.275 | 5.632 | 4,020,202 | +0.32(+6.07%) |
May 09, 2008 | 5.304 | 5.464 | 5.216 | 5.310 | 1,433,750 | -0.02(-0.30%) |
May 08, 2008 | 5.539 | 5.539 | 5.283 | 5.326 | 1,802,470 | -0.13(-2.30%) |
May 07, 2008 | 5.544 | 5.677 | 5.427 | 5.451 | 1,843,393 | -0.09(-1.68%) |
May 06, 2008 | 5.747 | 5.749 | 5.520 | 5.544 | 2,762,957 | -0.20(-3.44%) |
May 05, 2008 | 5.677 | 5.813 | 5.616 | 5.741 | 2,222,178 | +0.04(+0.65%) |
May 02, 2008 | 5.685 | 5.915 | 5.368 | 5.704 | 5,240,220 | -0.05(-0.83%) |
May 01, 2008 | 5.699 | 5.896 | 5.515 | 5.752 | 3,376,511 | +0.01(+0.23%) |
Apr 30, 2008 | 5.989 | 5.989 | 5.331 | 5.739 | 4,843,318 | -0.25(-4.10%) |
Apr 29, 2008 | 6.131 | 6.147 | 5.949 | 5.984 | 767,046 | -0.15(-2.39%) |
Apr 28, 2008 | 6.059 | 6.224 | 6.051 | 6.131 | 1,293,051 | -0.02(-0.39%) |
Apr 25, 2008 | 6.232 | 6.232 | 6.059 | 6.155 | 1,486,552 | -0.06(-0.90%) |
Apr 24, 2008 | 6.240 | 6.381 | 5.971 | 6.211 | 2,256,468 | -0.01(-0.09%) |
Apr 23, 2008 | 6.397 | 6.530 | 6.197 | 6.216 | 1,337,666 | -0.17(-2.59%) |
Apr 22, 2008 | 6.434 | 6.584 | 6.197 | 6.381 | 3,183,847 | -0.03(-0.54%) |
Apr 21, 2008 | 6.261 | 6.472 | 6.224 | 6.416 | 1,948,646 | +0.10(+1.65%) |
Apr 18, 2008 | 6.349 | 6.397 | 6.208 | 6.312 | 1,513,346 | +0.06(+0.89%) |
Apr 17, 2008 | 6.288 | 6.442 | 6.221 | 6.256 | 3,790,423 | +0.01(+0.09%) |
Apr 16, 2008 | 6.160 | 6.426 | 6.133 | 6.251 | 3,425,545 | +0.16(+2.67%) |
Apr 15, 2008 | 6.397 | 6.498 | 6.051 | 6.088 | 1,905,787 | -0.26(-4.07%) |
Apr 14, 2008 | 6.147 | 6.410 | 6.005 | 6.346 | 2,566,755 | +0.18(+2.98%) |
Apr 11, 2008 | 6.304 | 6.346 | 5.947 | 6.163 | 1,303,334 | -0.21(-3.22%) |
Apr 10, 2008 | 6.189 | 6.464 | 6.189 | 6.368 | 1,138,061 | +0.13(+2.09%) |
Apr 09, 2008 | 6.389 | 6.506 | 6.224 | 6.237 | 1,379,437 | -0.14(-2.26%) |
Apr 08, 2008 | 6.312 | 6.424 | 6.259 | 6.381 | 596,221 | -0.00(-0.04%) |
Apr 07, 2008 | 6.506 | 6.768 | 6.344 | 6.384 | 1,651,217 | -0.08(-1.20%) |
Apr 04, 2008 | 6.624 | 6.730 | 6.429 | 6.461 | 1,242,182 | -0.10(-1.50%) |
Apr 03, 2008 | 6.530 | 6.754 | 6.485 | 6.560 | 1,335,224 | -0.05(-0.77%) |
Apr 02, 2008 | 6.458 | 6.658 | 6.349 | 6.610 | 1,434,561 | +0.16(+2.52%) |