Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.794 | 3.830 | 3.711 | 3.711 | 3,463,453 | -0.02(-0.42%) |
Apr 29, 2009 | 3.690 | 3.763 | 3.617 | 3.726 | 2,094,165 | +0.07(+1.84%) |
Apr 28, 2009 | 3.731 | 3.783 | 3.638 | 3.659 | 2,641,559 | -0.09(-2.35%) |
Apr 27, 2009 | 3.752 | 3.804 | 3.581 | 3.747 | 3,771,132 | +0.15(+4.03%) |
Apr 24, 2009 | 3.612 | 3.685 | 3.529 | 3.602 | 3,639,305 | +0.00(+0.00%) |
Apr 23, 2009 | 3.617 | 3.633 | 3.529 | 3.602 | 2,484,240 | -0.01(-0.14%) |
Apr 22, 2009 | 3.607 | 3.708 | 3.462 | 3.607 | 6,984,977 | -0.21(-5.57%) |
Apr 21, 2009 | 3.763 | 3.820 | 3.633 | 3.820 | 2,911,831 | +0.05(+1.24%) |
Apr 20, 2009 | 3.830 | 3.877 | 3.711 | 3.773 | 2,862,206 | -0.08(-2.15%) |
Apr 17, 2009 | 3.965 | 3.970 | 3.846 | 3.856 | 4,430,167 | -0.10(-2.49%) |
Apr 16, 2009 | 3.955 | 3.981 | 3.840 | 3.955 | 5,706,995 | +0.04(+0.93%) |
Apr 15, 2009 | 3.877 | 3.923 | 3.840 | 3.918 | 2,671,541 | +0.04(+0.94%) |
Apr 14, 2009 | 3.934 | 3.934 | 3.830 | 3.882 | 3,296,663 | -0.07(-1.71%) |
Apr 13, 2009 | 3.835 | 3.970 | 3.794 | 3.949 | 5,625,543 | +0.09(+2.42%) |
Apr 09, 2009 | 3.882 | 3.918 | 3.794 | 3.856 | 2,097,275 | +0.01(+0.27%) |
Apr 08, 2009 | 3.757 | 3.872 | 3.726 | 3.846 | 1,720,869 | +0.12(+3.35%) |
Apr 07, 2009 | 3.711 | 3.851 | 3.711 | 3.721 | 3,700,083 | -0.01(-0.14%) |
Apr 06, 2009 | 3.872 | 3.892 | 3.708 | 3.726 | 3,147,845 | -0.17(-4.27%) |
Apr 03, 2009 | 3.711 | 3.908 | 3.633 | 3.892 | 4,628,841 | +0.19(+5.04%) |
Apr 02, 2009 | 3.731 | 3.814 | 3.685 | 3.705 | 3,939,614 | +0.04(+1.13%) |
Apr 01, 2009 | 3.612 | 3.700 | 3.581 | 3.664 | 2,981,903 | -0.01(-0.28%) |
Mar 31, 2009 | 3.721 | 3.757 | 3.659 | 3.674 | 4,161,336 | -0.03(-0.84%) |
Mar 30, 2009 | 3.648 | 3.721 | 3.602 | 3.705 | 4,875,838 | +0.16(+4.54%) |
Mar 26, 2009 | 3.420 | 3.586 | 3.342 | 3.545 | 4,689,427 | +0.13(+3.80%) |
Mar 25, 2009 | 3.363 | 3.415 | 3.233 | 3.415 | 5,644,172 | +0.10(+2.97%) |
Mar 24, 2009 | 3.295 | 3.342 | 3.199 | 3.316 | 4,702,973 | -0.02(-0.62%) |
Mar 23, 2009 | 3.201 | 3.384 | 2.927 | 3.337 | 10,676,566 | +0.63(+23.18%) |
Mar 20, 2009 | 3.228 | 3.311 | 2.699 | 2.709 | 17,664,526 | -0.51(-15.94%) |
Mar 19, 2009 | 3.467 | 3.467 | 3.223 | 3.223 | 2,925,897 | -0.23(-6.62%) |
Mar 18, 2009 | 3.358 | 3.508 | 3.295 | 3.451 | 3,711,317 | +0.10(+2.94%) |
Mar 17, 2009 | 3.311 | 3.373 | 3.233 | 3.353 | 2,981,781 | +0.08(+2.38%) |
Mar 16, 2009 | 3.420 | 3.477 | 3.264 | 3.275 | 4,390,398 | -0.10(-3.07%) |
Mar 13, 2009 | 3.482 | 3.493 | 3.270 | 3.378 | 6,326,723 | -0.10(-2.98%) |
Mar 12, 2009 | 3.415 | 3.524 | 3.290 | 3.482 | 4,644,139 | +0.04(+1.05%) |
Mar 11, 2009 | 3.446 | 3.607 | 3.397 | 3.446 | 6,876,270 | +0.04(+1.07%) |
Mar 10, 2009 | 3.275 | 3.456 | 3.259 | 3.410 | 5,580,334 | +0.18(+5.46%) |
Mar 09, 2009 | 3.270 | 3.353 | 3.233 | 3.233 | 8,337,417 | -0.02(-0.64%) |
Mar 06, 2009 | 3.192 | 3.275 | 3.150 | 3.254 | 4,965,505 | +0.11(+3.47%) |
Mar 05, 2009 | 3.233 | 3.275 | 3.083 | 3.145 | 6,028,979 | -0.13(-3.96%) |
Mar 04, 2009 | 3.519 | 3.555 | 3.270 | 3.275 | 8,097,044 | +0.37(+12.88%) |
Mar 02, 2009 | 3.233 | 3.233 | 2.880 | 2.901 | 3,401,316 | -0.15(-4.77%) |
Feb 27, 2009 | 3.046 | 3.171 | 2.974 | 3.046 | 3,294,447 | -0.02(-0.51%) |
Feb 26, 2009 | 3.114 | 3.228 | 3.062 | 3.062 | 3,236,684 | -0.04(-1.34%) |
Feb 25, 2009 | 3.166 | 3.202 | 3.020 | 3.103 | 2,584,667 | +0.01(+0.34%) |
Feb 24, 2009 | 3.119 | 3.155 | 3.041 | 3.093 | 2,473,794 | +0.03(+1.02%) |
Feb 23, 2009 | 3.171 | 3.218 | 3.052 | 3.062 | 1,763,172 | -0.10(-3.12%) |
Feb 20, 2009 | 3.114 | 3.192 | 3.077 | 3.161 | 2,543,985 | +0.02(+0.66%) |
Feb 19, 2009 | 3.161 | 3.249 | 3.122 | 3.140 | 1,501,746 | +0.01(+0.17%) |
Feb 18, 2009 | 3.218 | 3.218 | 3.135 | 3.135 | 2,971,528 | -0.05(-1.47%) |
Feb 17, 2009 | 3.181 | 3.290 | 3.124 | 3.181 | 2,601,979 | -0.09(-2.85%) |
Feb 13, 2009 | 3.321 | 3.389 | 3.270 | 3.275 | 1,110,487 | -0.06(-1.71%) |
Feb 12, 2009 | 3.270 | 3.363 | 3.161 | 3.332 | 3,080,550 | +0.10(+3.22%) |
Feb 11, 2009 | 3.270 | 3.306 | 3.161 | 3.228 | 3,222,506 | -0.04(-1.27%) |
Feb 10, 2009 | 3.353 | 3.436 | 3.238 | 3.270 | 2,173,054 | -0.10(-2.93%) |
Feb 09, 2009 | 3.430 | 3.477 | 3.337 | 3.368 | 2,495,947 | -0.07(-2.11%) |
Feb 06, 2009 | 3.368 | 3.487 | 3.353 | 3.441 | 1,831,554 | +0.06(+1.84%) |
Feb 05, 2009 | 3.301 | 3.389 | 3.285 | 3.378 | 2,888,269 | +0.05(+1.56%) |
Feb 04, 2009 | 3.332 | 3.436 | 3.295 | 3.327 | 2,547,629 | -0.01(-0.16%) |
Feb 03, 2009 | 3.337 | 3.373 | 3.254 | 3.332 | 2,413,311 | -0.01(-0.16%) |
Feb 02, 2009 | 3.290 | 3.342 | 3.254 | 3.337 | 3,715,000 | +0.01(+0.16%) |
Jan 30, 2009 | 3.332 | 3.410 | 3.275 | 3.332 | 4,119,707 | +0.03(+0.94%) |
Jan 29, 2009 | 3.228 | 3.394 | 3.228 | 3.301 | 2,734,815 | -0.09(-2.75%) |
Jan 28, 2009 | 3.321 | 3.446 | 3.259 | 3.394 | 3,530,230 | +0.10(+2.99%) |
Jan 27, 2009 | 3.233 | 3.311 | 3.212 | 3.295 | 2,538,800 | +0.06(+1.93%) |
Jan 26, 2009 | 3.181 | 3.333 | 3.166 | 3.233 | 2,004,254 | +0.09(+2.81%) |
Jan 23, 2009 | 3.150 | 3.306 | 3.135 | 3.145 | 2,902,202 | -0.08(-2.42%) |
Jan 22, 2009 | 3.270 | 3.316 | 3.192 | 3.223 | 2,251,203 | -0.10(-3.12%) |
Jan 21, 2009 | 3.327 | 3.347 | 3.192 | 3.327 | 4,041,042 | +0.04(+1.26%) |
Jan 20, 2009 | 3.441 | 3.560 | 3.264 | 3.285 | 3,553,718 | -0.27(-7.59%) |
Jan 16, 2009 | 3.467 | 3.565 | 3.425 | 3.555 | 3,397,815 | +0.09(+2.54%) |
Jan 15, 2009 | 3.415 | 3.498 | 3.311 | 3.467 | 4,524,380 | +0.05(+1.37%) |
Jan 14, 2009 | 3.353 | 3.524 | 3.353 | 3.420 | 6,266,575 | -0.06(-1.79%) |
Jan 13, 2009 | 3.270 | 3.487 | 3.161 | 3.482 | 5,486,527 | +0.22(+6.68%) |
Jan 12, 2009 | 3.275 | 3.306 | 3.192 | 3.264 | 4,409,144 | -0.01(-0.16%) |
Jan 09, 2009 | 3.212 | 3.327 | 3.192 | 3.270 | 4,405,136 | -0.01(-0.16%) |
Jan 08, 2009 | 3.197 | 3.280 | 3.176 | 3.275 | 3,491,742 | +0.04(+1.28%) |
Jan 07, 2009 | 3.197 | 3.259 | 3.150 | 3.233 | 8,373,009 | +0.01(+0.16%) |
Jan 06, 2009 | 3.223 | 3.353 | 3.161 | 3.228 | 6,733,217 | -0.04(-1.27%) |
Jan 05, 2009 | 3.467 | 3.472 | 3.218 | 3.270 | 7,446,787 | +0.03(+0.80%) |
Jan 02, 2009 | 3.212 | 3.270 | 3.176 | 3.244 | 2,958,502 | +0.04(+1.13%) |
Dec 31, 2008 | 3.218 | 3.259 | 3.103 | 3.207 | 4,705,703 | +0.01(+0.32%) |
Dec 30, 2008 | 2.989 | 3.207 | 2.927 | 3.197 | 6,483,144 | +0.16(+5.12%) |
Dec 29, 2008 | 3.218 | 3.218 | 3.010 | 3.041 | 3,660,663 | -0.18(-5.48%) |
Dec 26, 2008 | 3.161 | 3.233 | 3.124 | 3.218 | 1,198,515 | +0.08(+2.48%) |
Dec 24, 2008 | 3.218 | 3.249 | 3.119 | 3.140 | 2,266,321 | -0.07(-2.10%) |
Dec 23, 2008 | 3.462 | 3.467 | 3.150 | 3.207 | 5,348,273 | -0.26(-7.49%) |
Dec 22, 2008 | 3.493 | 3.534 | 3.420 | 3.467 | 3,968,409 | -0.04(-1.04%) |
Dec 19, 2008 | 3.633 | 3.669 | 2.943 | 3.503 | 14,162,778 | -1.17(-25.00%) |
Dec 18, 2008 | 4.832 | 4.883 | 4.624 | 4.671 | 35,040,972 | -0.19(-3.85%) |
Dec 17, 2008 | 4.889 | 4.922 | 4.777 | 4.858 | 3,932,559 | -0.04(-0.85%) |
Dec 16, 2008 | 4.806 | 4.909 | 4.728 | 4.899 | 4,404,539 | +0.16(+3.28%) |
Dec 15, 2008 | 4.878 | 4.899 | 4.681 | 4.743 | 4,520,097 | -0.13(-2.77%) |
Dec 12, 2008 | 4.702 | 4.909 | 4.629 | 4.878 | 3,896,056 | +0.10(+2.17%) |
Dec 11, 2008 | 4.733 | 4.930 | 4.694 | 4.775 | 5,731,324 | -0.19(-3.87%) |
Dec 10, 2008 | 4.956 | 5.076 | 4.920 | 4.967 | 2,943,837 | +0.03(+0.63%) |
Dec 09, 2008 | 5.039 | 5.148 | 4.847 | 4.935 | 3,684,144 | -0.15(-2.96%) |
Dec 08, 2008 | 5.086 | 5.117 | 4.889 | 5.086 | 4,106,641 | +0.07(+1.34%) |
Dec 05, 2008 | 4.743 | 5.029 | 4.634 | 5.018 | 2,931,767 | +0.22(+4.54%) |
Dec 04, 2008 | 4.873 | 5.003 | 4.710 | 4.800 | 2,666,368 | -0.11(-2.32%) |
Dec 03, 2008 | 4.800 | 5.081 | 4.702 | 4.915 | 2,978,943 | +0.07(+1.39%) |
Dec 02, 2008 | 4.743 | 4.858 | 4.614 | 4.847 | 3,650,250 | +0.19(+4.01%) |
Dec 01, 2008 | 4.863 | 4.909 | 4.650 | 4.660 | 4,221,314 | -0.31(-6.26%) |
Nov 28, 2008 | 4.826 | 4.987 | 4.826 | 4.972 | 1,290,487 | +0.11(+2.24%) |
Nov 26, 2008 | 4.691 | 4.946 | 4.427 | 4.863 | 5,066,167 | -0.03(-0.53%) |
Nov 25, 2008 | 4.712 | 4.894 | 4.603 | 4.889 | 4,385,320 | +0.20(+4.20%) |
Nov 24, 2008 | 4.567 | 4.717 | 4.442 | 4.691 | 3,973,261 | +0.14(+3.08%) |
Nov 21, 2008 | 4.577 | 4.577 | 4.183 | 4.551 | 6,493,315 | +0.04(+0.80%) |
Nov 20, 2008 | 4.697 | 4.785 | 4.406 | 4.515 | 5,006,871 | -0.25(-5.33%) |
Nov 19, 2008 | 5.018 | 5.101 | 4.762 | 4.769 | 3,198,592 | -0.26(-5.16%) |
Nov 18, 2008 | 4.982 | 5.065 | 4.852 | 5.029 | 3,688,825 | +0.04(+0.83%) |
Nov 17, 2008 | 4.915 | 5.156 | 4.863 | 4.987 | 2,618,010 | +0.05(+1.05%) |
Nov 14, 2008 | 5.086 | 5.288 | 4.915 | 4.935 | 5,649,096 | -0.34(-6.40%) |
Nov 13, 2008 | 4.946 | 5.273 | 4.800 | 5.273 | 5,272,584 | +0.35(+7.06%) |
Nov 12, 2008 | 5.086 | 5.127 | 4.898 | 4.925 | 2,769,108 | -0.20(-3.85%) |
Nov 11, 2008 | 5.070 | 5.216 | 4.972 | 5.122 | 3,216,637 | +0.04(+0.71%) |
Nov 10, 2008 | 5.086 | 5.112 | 4.889 | 5.086 | 3,131,466 | +0.15(+2.94%) |
Nov 07, 2008 | 4.998 | 5.081 | 4.852 | 4.941 | 2,466,400 | -0.12(-2.46%) |
Nov 06, 2008 | 5.024 | 5.174 | 4.954 | 5.065 | 2,134,549 | +0.02(+0.41%) |
Nov 05, 2008 | 5.314 | 5.314 | 5.008 | 5.044 | 2,019,727 | -0.15(-2.90%) |
Nov 04, 2008 | 5.252 | 5.314 | 5.122 | 5.195 | 3,636,076 | +0.02(+0.40%) |
Nov 03, 2008 | 5.208 | 5.216 | 4.961 | 5.174 | 2,219,089 | +0.11(+2.26%) |
Oct 31, 2008 | 4.946 | 5.117 | 4.889 | 5.060 | 4,587,978 | +0.16(+3.28%) |
Oct 30, 2008 | 4.749 | 4.946 | 4.691 | 4.899 | 3,466,442 | +0.27(+5.83%) |
Oct 29, 2008 | 4.427 | 4.759 | 4.261 | 4.629 | 4,033,014 | +0.22(+4.94%) |
Oct 28, 2008 | 4.282 | 4.427 | 4.038 | 4.411 | 3,272,261 | +0.20(+4.81%) |
Oct 27, 2008 | 4.354 | 4.406 | 4.185 | 4.209 | 2,414,459 | -0.21(-4.81%) |
Oct 24, 2008 | 4.484 | 4.551 | 4.282 | 4.422 | 4,676,678 | -0.20(-4.27%) |
Oct 23, 2008 | 4.707 | 4.790 | 4.339 | 4.619 | 3,596,792 | -0.08(-1.77%) |
Oct 22, 2008 | 4.733 | 4.790 | 4.614 | 4.702 | 3,892,659 | -0.12(-2.58%) |
Oct 21, 2008 | 4.572 | 4.873 | 4.406 | 4.826 | 4,396,907 | +0.20(+4.26%) |
Oct 20, 2008 | 4.603 | 4.650 | 4.416 | 4.629 | 3,014,157 | +0.12(+2.65%) |
Oct 17, 2008 | 4.318 | 4.691 | 4.292 | 4.510 | 3,982,857 | +0.10(+2.24%) |
Oct 16, 2008 | 4.198 | 4.432 | 4.048 | 4.411 | 5,410,070 | +0.21(+4.94%) |
Oct 15, 2008 | 4.432 | 4.588 | 4.131 | 4.204 | 4,669,375 | -0.30(-6.68%) |
Oct 14, 2008 | 4.816 | 4.889 | 4.484 | 4.505 | 5,910,392 | -0.20(-4.19%) |
Oct 13, 2008 | 4.468 | 4.712 | 4.214 | 4.702 | 4,539,160 | +0.50(+11.85%) |
Oct 10, 2008 | 3.981 | 4.427 | 3.794 | 4.204 | 7,522,982 | +0.10(+2.53%) |
Oct 09, 2008 | 4.365 | 4.432 | 4.048 | 4.100 | 4,138,895 | -0.21(-4.93%) |
Oct 08, 2008 | 4.271 | 4.474 | 4.183 | 4.313 | 4,440,855 | -0.06(-1.31%) |
Oct 07, 2008 | 4.619 | 4.655 | 4.333 | 4.370 | 4,432,358 | -0.19(-4.21%) |
Oct 06, 2008 | 4.474 | 4.598 | 4.173 | 4.562 | 8,301,623 | -0.01(-0.23%) |
Oct 03, 2008 | 4.629 | 4.800 | 4.546 | 4.572 | 5,407,700 | -0.04(-0.79%) |
Oct 02, 2008 | 4.826 | 4.868 | 4.582 | 4.608 | 4,173,845 | -0.24(-4.93%) |
Oct 01, 2008 | 4.795 | 4.883 | 4.749 | 4.847 | 3,706,115 | +0.02(+0.32%) |
Sep 30, 2008 | 4.702 | 4.832 | 4.619 | 4.832 | 3,309,631 | +0.18(+3.79%) |
Sep 29, 2008 | 4.800 | 4.852 | 4.577 | 4.655 | 4,666,955 | -0.20(-4.06%) |
Sep 26, 2008 | 4.764 | 4.899 | 4.676 | 4.852 | 3,379,022 | +0.07(+1.41%) |
Sep 25, 2008 | 4.728 | 4.935 | 4.728 | 4.785 | 5,830,420 | +0.06(+1.32%) |
Sep 24, 2008 | 4.878 | 4.920 | 4.717 | 4.723 | 4,205,926 | -0.11(-2.36%) |
Sep 23, 2008 | 4.868 | 4.935 | 4.723 | 4.837 | 3,282,242 | -0.14(-2.82%) |
Sep 22, 2008 | 5.169 | 5.190 | 4.961 | 4.977 | 3,953,609 | -0.21(-4.10%) |
Sep 19, 2008 | 5.423 | 5.465 | 4.645 | 5.190 | 11,111,932 | +0.07(+1.42%) |
Sep 18, 2008 | 5.044 | 5.221 | 4.759 | 5.117 | 7,602,198 | +0.02(+0.41%) |
Sep 17, 2008 | 5.319 | 5.465 | 5.065 | 5.096 | 5,305,447 | -0.28(-5.12%) |
Sep 16, 2008 | 5.309 | 5.423 | 5.205 | 5.371 | 5,194,888 | -0.01(-0.19%) |
Sep 15, 2008 | 5.449 | 5.563 | 5.345 | 5.382 | 3,446,934 | -0.24(-4.34%) |
Sep 12, 2008 | 5.693 | 5.693 | 5.537 | 5.626 | 5,776,263 | -0.11(-1.90%) |
Sep 11, 2008 | 5.693 | 5.776 | 5.501 | 5.735 | 6,146,067 | -0.30(-4.91%) |
Sep 10, 2008 | 6.072 | 6.077 | 5.942 | 6.030 | 3,456,865 | +0.04(+0.61%) |
Sep 09, 2008 | 6.119 | 6.207 | 5.984 | 5.994 | 3,449,741 | -0.13(-2.12%) |
Sep 08, 2008 | 6.212 | 6.337 | 6.020 | 6.124 | 3,885,721 | -0.01(-0.08%) |
Sep 05, 2008 | 6.103 | 6.207 | 6.025 | 6.129 | 4,330,290 | +0.00(+0.00%) |
Sep 04, 2008 | 6.207 | 6.269 | 6.046 | 6.129 | 4,473,771 | -0.11(-1.75%) |
Sep 03, 2008 | 6.186 | 6.399 | 6.186 | 6.238 | 8,576,770 | -0.02(-0.33%) |
Sep 02, 2008 | 6.326 | 6.420 | 6.171 | 6.259 | 4,672,636 | -0.01(-0.08%) |
Aug 29, 2008 | 6.389 | 6.466 | 6.228 | 6.264 | 4,718,195 | -0.13(-2.03%) |
Aug 28, 2008 | 6.466 | 6.508 | 6.383 | 6.394 | 5,913,720 | -0.04(-0.56%) |
Aug 27, 2008 | 6.326 | 6.461 | 6.326 | 6.430 | 4,083,168 | +0.08(+1.31%) |
Aug 26, 2008 | 6.326 | 6.414 | 6.264 | 6.347 | 2,829,582 | +0.02(+0.25%) |
Aug 25, 2008 | 6.482 | 6.513 | 6.285 | 6.331 | 4,428,467 | -0.13(-2.01%) |
Aug 22, 2008 | 6.534 | 6.591 | 6.414 | 6.461 | 3,939,712 | -0.05(-0.72%) |
Aug 21, 2008 | 6.414 | 6.534 | 6.357 | 6.508 | 6,296,717 | +0.05(+0.80%) |
Aug 20, 2008 | 6.300 | 6.508 | 6.176 | 6.456 | 12,855,356 | +0.33(+5.42%) |
Aug 19, 2008 | 6.129 | 6.202 | 6.072 | 6.124 | 3,679,173 | +0.02(+0.25%) |
Aug 18, 2008 | 6.124 | 6.191 | 6.046 | 6.108 | 3,884,693 | -0.02(-0.25%) |
Aug 15, 2008 | 6.243 | 6.243 | 6.103 | 6.124 | 6,652,854 | -0.07(-1.17%) |
Aug 14, 2008 | 6.093 | 6.228 | 6.067 | 6.197 | 8,106,796 | +0.07(+1.10%) |
Aug 13, 2008 | 6.119 | 6.191 | 6.010 | 6.129 | 6,380,456 | +0.02(+0.34%) |
Aug 12, 2008 | 6.067 | 6.134 | 5.838 | 6.108 | 8,877,482 | +0.10(+1.73%) |
Aug 11, 2008 | 5.994 | 6.072 | 5.947 | 6.004 | 9,826,470 | +0.03(+0.43%) |
Aug 08, 2008 | 5.911 | 6.025 | 5.906 | 5.979 | 5,055,144 | +0.11(+1.95%) |
Aug 07, 2008 | 5.812 | 6.077 | 5.761 | 5.864 | 12,982,491 | +0.02(+0.27%) |
Aug 06, 2008 | 5.875 | 5.958 | 5.776 | 5.849 | 9,192,275 | +0.00(+0.00%) |
Aug 05, 2008 | 5.849 | 5.911 | 5.797 | 5.849 | 3,963,577 | +0.03(+0.45%) |
Aug 04, 2008 | 5.812 | 5.927 | 5.703 | 5.823 | 3,171,166 | +0.00(+0.00%) |
Aug 01, 2008 | 5.574 | 5.844 | 5.532 | 5.823 | 5,342,924 | +0.03(+0.45%) |
Jul 31, 2008 | 5.776 | 6.077 | 5.766 | 5.797 | 7,805,008 | -0.01(-0.18%) |
Jul 30, 2008 | 5.818 | 5.849 | 5.678 | 5.807 | 7,002,221 | -0.01(-0.18%) |
Jul 29, 2008 | 5.818 | 5.838 | 5.610 | 5.818 | 6,328,660 | +0.18(+3.22%) |
Jul 28, 2008 | 5.626 | 5.781 | 5.615 | 5.636 | 3,043,577 | -0.04(-0.64%) |
Jul 25, 2008 | 5.605 | 5.709 | 5.527 | 5.672 | 2,767,501 | +0.13(+2.44%) |
Jul 24, 2008 | 5.688 | 5.766 | 5.491 | 5.537 | 5,224,458 | -0.13(-2.29%) |
Jul 23, 2008 | 5.844 | 5.906 | 5.667 | 5.667 | 6,070,820 | -0.17(-2.93%) |
Jul 22, 2008 | 5.729 | 5.864 | 5.667 | 5.838 | 5,562,476 | +0.12(+2.18%) |
Jul 21, 2008 | 5.740 | 5.812 | 5.662 | 5.714 | 4,970,645 | +0.02(+0.27%) |
Jul 18, 2008 | 5.807 | 5.890 | 5.683 | 5.698 | 4,958,261 | -0.10(-1.79%) |
Jul 17, 2008 | 5.641 | 5.838 | 5.641 | 5.802 | 5,443,554 | +0.10(+1.82%) |
Jul 16, 2008 | 5.610 | 5.735 | 5.589 | 5.698 | 5,958,615 | +0.11(+2.04%) |
Jul 15, 2008 | 5.382 | 5.688 | 5.377 | 5.584 | 4,646,944 | +0.15(+2.67%) |
Jul 14, 2008 | 5.506 | 5.569 | 5.384 | 5.439 | 2,872,416 | -0.04(-0.76%) |
Jul 11, 2008 | 5.268 | 5.511 | 5.257 | 5.480 | 3,699,270 | +0.16(+3.02%) |
Jul 10, 2008 | 5.247 | 5.439 | 5.210 | 5.319 | 4,449,916 | +0.07(+1.28%) |
Jul 09, 2008 | 5.205 | 5.449 | 5.143 | 5.252 | 4,286,093 | +0.08(+1.50%) |
Jul 08, 2008 | 5.133 | 5.262 | 5.112 | 5.174 | 6,135,698 | +0.01(+0.20%) |
Jul 07, 2008 | 5.169 | 5.226 | 5.055 | 5.164 | 5,936,631 | -0.01(-0.10%) |
Jul 04, 2008 | 5.216 | 5.262 | 5.070 | 5.169 | 4,328,477 | +0.00(+0.00%) |
Jul 03, 2008 | 5.216 | 5.262 | 5.070 | 5.169 | 4,328,477 | -0.03(-0.50%) |
Jul 02, 2008 | 5.356 | 5.402 | 5.179 | 5.195 | 10,395,667 | -0.17(-3.19%) |
Jul 01, 2008 | 5.434 | 5.600 | 5.361 | 5.366 | 7,137,745 | -0.15(-2.64%) |
Jun 30, 2008 | 5.460 | 5.553 | 5.423 | 5.511 | 7,049,698 | +0.05(+0.85%) |
Jun 27, 2008 | 5.584 | 5.636 | 5.454 | 5.465 | 26,105,688 | -0.14(-2.50%) |
Jun 26, 2008 | 5.703 | 5.709 | 5.480 | 5.605 | 4,087,093 | -0.13(-2.26%) |
Jun 25, 2008 | 5.750 | 5.812 | 5.703 | 5.735 | 2,907,889 | -0.01(-0.18%) |
Jun 24, 2008 | 5.698 | 5.833 | 5.693 | 5.745 | 2,959,186 | +0.03(+0.45%) |
Jun 23, 2008 | 5.787 | 5.854 | 5.709 | 5.719 | 3,183,464 | -0.10(-1.69%) |
Jun 20, 2008 | 5.766 | 5.859 | 5.703 | 5.818 | 5,915,159 | +0.04(+0.63%) |
Jun 19, 2008 | 5.641 | 5.787 | 5.571 | 5.781 | 3,498,430 | +0.14(+2.48%) |
Jun 18, 2008 | 5.703 | 5.766 | 5.600 | 5.641 | 3,651,792 | -0.03(-0.55%) |
Jun 17, 2008 | 5.709 | 5.771 | 5.652 | 5.672 | 3,751,905 | +0.01(+0.09%) |
Jun 16, 2008 | 5.600 | 5.719 | 5.574 | 5.667 | 4,215,173 | +0.09(+1.58%) |
Jun 13, 2008 | 5.470 | 5.600 | 5.371 | 5.579 | 7,613,958 | -0.19(-3.33%) |
Jun 12, 2008 | 5.626 | 5.838 | 5.586 | 5.771 | 10,247,787 | +0.20(+3.54%) |
Jun 11, 2008 | 5.319 | 5.620 | 5.304 | 5.574 | 8,959,577 | +0.25(+4.68%) |
Jun 10, 2008 | 5.366 | 5.428 | 5.314 | 5.325 | 5,460,464 | -0.10(-1.82%) |
Jun 09, 2008 | 5.532 | 5.558 | 5.345 | 5.423 | 2,729,576 | -0.05(-0.85%) |
Jun 06, 2008 | 5.506 | 5.574 | 5.454 | 5.470 | 2,922,198 | -0.06(-1.03%) |
Jun 05, 2008 | 5.491 | 5.587 | 5.428 | 5.527 | 5,330,730 | +0.07(+1.33%) |
Jun 04, 2008 | 5.387 | 5.574 | 5.387 | 5.454 | 3,880,389 | +0.06(+1.06%) |
Jun 03, 2008 | 5.351 | 5.444 | 5.351 | 5.397 | 4,476,730 | +0.07(+1.27%) |
Jun 02, 2008 | 5.314 | 5.371 | 5.236 | 5.330 | 5,447,939 | +0.01(+0.20%) |
May 30, 2008 | 5.293 | 5.345 | 5.210 | 5.319 | 7,328,980 | +0.03(+0.49%) |
May 29, 2008 | 5.081 | 5.366 | 5.060 | 5.293 | 6,450,376 | +0.21(+4.19%) |
May 28, 2008 | 5.070 | 5.159 | 5.034 | 5.081 | 3,543,313 | +0.04(+0.82%) |
May 27, 2008 | 5.039 | 5.096 | 4.946 | 5.039 | 3,359,210 | -0.01(-0.21%) |
May 26, 2008 | 5.143 | 5.143 | 5.034 | 5.050 | 2,412,968 | +0.00(+0.00%) |
May 23, 2008 | 5.143 | 5.143 | 5.034 | 5.050 | 2,412,968 | -0.05(-0.92%) |
May 22, 2008 | 5.065 | 5.164 | 5.065 | 5.096 | 2,792,198 | +0.03(+0.61%) |
May 21, 2008 | 5.018 | 5.174 | 5.018 | 5.065 | 6,283,851 | +0.04(+0.72%) |
May 20, 2008 | 4.930 | 5.065 | 4.909 | 5.029 | 7,141,303 | +0.09(+1.89%) |
May 19, 2008 | 4.878 | 5.065 | 4.868 | 4.935 | 9,237,975 | +0.04(+0.85%) |
May 16, 2008 | 4.956 | 4.956 | 4.868 | 4.894 | 9,685,828 | -0.03(-0.63%) |
May 15, 2008 | 4.816 | 4.961 | 4.780 | 4.925 | 7,271,717 | +0.13(+2.82%) |
May 14, 2008 | 4.873 | 4.894 | 4.775 | 4.790 | 5,869,671 | -0.05(-0.97%) |
May 13, 2008 | 4.790 | 4.904 | 4.749 | 4.837 | 4,562,061 | +0.06(+1.19%) |
May 12, 2008 | 4.697 | 4.826 | 4.671 | 4.780 | 7,562,695 | +0.03(+0.66%) |
May 09, 2008 | 4.697 | 4.863 | 4.691 | 4.749 | 8,854,027 | -0.16(-3.17%) |
May 08, 2008 | 5.060 | 5.060 | 4.863 | 4.904 | 7,409,655 | -0.12(-2.38%) |
May 07, 2008 | 5.060 | 5.148 | 4.987 | 5.024 | 9,966,168 | -0.02(-0.41%) |
May 06, 2008 | 4.992 | 5.112 | 4.941 | 5.044 | 7,932,883 | -2.17(-30.12%) |
May 05, 2008 | 7.219 | 7.307 | 7.136 | 7.219 | 5,196,451 | +0.05(+0.65%) |
May 02, 2008 | 7.131 | 7.234 | 7.022 | 7.172 | 7,824,410 | +0.05(+0.66%) |