Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.444 | 5.674 | 5.343 | 5.509 | 8,623,568 | +0.16(+2.97%) |
Apr 29, 2009 | 5.126 | 5.559 | 5.025 | 5.350 | 6,707,404 | +0.32(+6.46%) |
Apr 28, 2009 | 5.083 | 5.242 | 4.975 | 5.025 | 7,570,569 | -0.10(-1.97%) |
Apr 27, 2009 | 5.436 | 5.465 | 5.025 | 5.126 | 9,161,055 | -0.40(-7.30%) |
Apr 24, 2009 | 5.429 | 5.703 | 5.350 | 5.530 | 8,791,921 | +0.17(+3.23%) |
Apr 23, 2009 | 5.530 | 5.768 | 5.242 | 5.357 | 8,184,825 | -0.14(-2.62%) |
Apr 22, 2009 | 5.119 | 5.804 | 5.090 | 5.501 | 9,271,914 | +0.33(+6.42%) |
Apr 21, 2009 | 4.759 | 5.271 | 4.759 | 5.170 | 6,180,601 | +0.27(+5.44%) |
Apr 20, 2009 | 5.148 | 5.227 | 4.780 | 4.903 | 5,197,330 | -0.40(-7.61%) |
Apr 17, 2009 | 5.191 | 5.408 | 4.860 | 5.307 | 8,413,609 | +0.28(+5.60%) |
Apr 16, 2009 | 5.011 | 5.076 | 4.795 | 5.025 | 3,820,011 | +0.08(+1.60%) |
Apr 15, 2009 | 4.824 | 4.946 | 4.636 | 4.946 | 4,154,162 | +0.09(+1.93%) |
Apr 14, 2009 | 4.975 | 4.975 | 4.665 | 4.852 | 7,444,687 | -0.19(-3.86%) |
Apr 13, 2009 | 4.932 | 5.069 | 4.795 | 5.047 | 4,830,275 | +0.06(+1.16%) |
Apr 09, 2009 | 4.795 | 5.004 | 4.586 | 4.989 | 7,777,821 | +0.42(+9.15%) |
Apr 08, 2009 | 4.499 | 4.672 | 4.456 | 4.571 | 5,322,680 | +0.16(+3.59%) |
Apr 07, 2009 | 4.557 | 4.614 | 4.398 | 4.413 | 3,533,459 | -0.22(-4.82%) |
Apr 06, 2009 | 4.607 | 4.636 | 4.449 | 4.636 | 5,931,096 | -0.04(-0.92%) |
Apr 03, 2009 | 4.348 | 4.867 | 4.348 | 4.679 | 12,153,006 | +0.32(+7.45%) |
Apr 02, 2009 | 4.182 | 4.463 | 4.110 | 4.355 | 7,587,473 | +0.29(+7.09%) |
Apr 01, 2009 | 3.785 | 4.153 | 3.713 | 4.067 | 4,797,204 | +0.19(+5.03%) |
Mar 31, 2009 | 3.857 | 3.980 | 3.728 | 3.872 | 3,716,457 | +0.09(+2.29%) |
Mar 30, 2009 | 3.641 | 3.829 | 3.583 | 3.785 | 3,835,897 | -0.12(-2.96%) |
Mar 26, 2009 | 3.576 | 3.922 | 3.576 | 3.901 | 5,143,180 | +0.37(+10.41%) |
Mar 25, 2009 | 3.569 | 3.875 | 3.331 | 3.533 | 5,814,108 | -0.22(-5.95%) |
Mar 24, 2009 | 3.677 | 3.908 | 3.605 | 3.756 | 5,050,665 | +0.04(+0.97%) |
Mar 23, 2009 | 3.630 | 3.720 | 3.619 | 3.720 | 6,040,319 | +0.43(+12.91%) |
Mar 20, 2009 | 3.656 | 3.656 | 3.288 | 3.295 | 10,108,300 | -0.35(-9.50%) |
Mar 19, 2009 | 3.821 | 3.821 | 3.533 | 3.641 | 4,796,756 | -0.11(-2.88%) |
Mar 18, 2009 | 3.634 | 3.821 | 3.594 | 3.749 | 6,065,755 | +0.11(+2.97%) |
Mar 17, 2009 | 3.475 | 3.641 | 3.425 | 3.641 | 3,561,634 | +0.15(+4.34%) |
Mar 16, 2009 | 3.713 | 3.764 | 3.418 | 3.490 | 4,931,056 | -0.21(-5.65%) |
Mar 13, 2009 | 3.656 | 3.793 | 3.558 | 3.699 | 0 | +0.12(+3.22%) |
Mar 12, 2009 | 3.302 | 3.619 | 3.302 | 3.583 | 3,799,927 | +0.20(+5.97%) |
Mar 11, 2009 | 3.317 | 3.461 | 3.209 | 3.382 | 3,611,979 | +0.10(+3.08%) |
Mar 10, 2009 | 3.079 | 3.338 | 3.028 | 3.281 | 3,672,449 | +0.27(+8.85%) |
Mar 09, 2009 | 2.855 | 3.072 | 2.855 | 3.014 | 2,991,373 | +0.11(+3.72%) |
Mar 06, 2009 | 2.862 | 3.007 | 2.790 | 2.906 | 0 | +0.07(+2.54%) |
Mar 05, 2009 | 3.007 | 3.043 | 2.805 | 2.834 | 3,757,250 | -0.27(-8.82%) |
Mar 04, 2009 | 3.122 | 3.158 | 2.927 | 3.108 | 3,428,248 | +0.15(+5.12%) |
Mar 02, 2009 | 3.180 | 3.266 | 2.931 | 2.956 | 4,470,466 | -0.31(-9.49%) |
Feb 27, 2009 | 3.136 | 3.432 | 3.104 | 3.266 | 0 | +0.24(+7.86%) |
Feb 26, 2009 | 3.158 | 3.237 | 2.956 | 3.028 | 2,875,928 | -0.12(-3.67%) |
Feb 25, 2009 | 3.194 | 3.266 | 3.007 | 3.144 | 4,043,895 | -0.06(-2.02%) |
Feb 24, 2009 | 3.144 | 3.237 | 3.022 | 3.209 | 3,774,941 | +0.12(+3.73%) |
Feb 23, 2009 | 3.259 | 3.281 | 3.064 | 3.093 | 3,832,007 | -0.12(-3.81%) |
Feb 20, 2009 | 2.913 | 3.295 | 2.891 | 3.216 | 0 | +0.24(+7.99%) |
Feb 19, 2009 | 3.014 | 3.093 | 2.963 | 2.978 | 2,275,359 | +0.01(+0.49%) |
Feb 18, 2009 | 3.028 | 3.115 | 2.935 | 2.963 | 3,057,291 | -0.05(-1.67%) |
Feb 17, 2009 | 3.064 | 3.100 | 2.913 | 3.014 | 3,403,390 | -0.15(-4.78%) |
Feb 13, 2009 | 3.230 | 3.338 | 3.129 | 3.165 | 0 | -0.02(-0.68%) |
Feb 12, 2009 | 3.028 | 3.245 | 3.014 | 3.187 | 3,784,780 | +0.04(+1.38%) |
Feb 11, 2009 | 3.122 | 3.201 | 3.035 | 3.144 | 3,703,933 | +0.03(+0.93%) |
Feb 10, 2009 | 3.122 | 3.252 | 3.057 | 3.115 | 6,230,729 | -0.05(-1.59%) |
Feb 09, 2009 | 3.064 | 3.216 | 3.021 | 3.165 | 6,385,267 | +0.09(+2.81%) |
Feb 06, 2009 | 2.740 | 3.108 | 2.704 | 3.079 | 0 | +0.32(+11.78%) |
Feb 05, 2009 | 2.487 | 2.820 | 2.459 | 2.754 | 6,257,375 | +0.29(+11.70%) |
Feb 04, 2009 | 2.819 | 2.819 | 2.451 | 2.466 | 6,085,015 | -0.36(-12.76%) |
Feb 03, 2009 | 2.733 | 2.841 | 2.567 | 2.826 | 5,214,055 | +0.17(+6.23%) |
Feb 02, 2009 | 2.790 | 2.812 | 2.632 | 2.661 | 4,879,163 | -0.19(-6.82%) |
Jan 30, 2009 | 2.913 | 2.949 | 2.805 | 2.855 | 0 | -0.04(-1.25%) |
Jan 29, 2009 | 2.834 | 3.079 | 2.834 | 2.891 | 4,820,517 | -0.23(-7.39%) |
Jan 28, 2009 | 2.834 | 3.201 | 2.826 | 3.122 | 5,697,041 | +0.32(+11.31%) |
Jan 27, 2009 | 2.689 | 2.841 | 2.675 | 2.805 | 2,389,544 | +0.14(+5.42%) |
Jan 26, 2009 | 2.574 | 2.733 | 2.516 | 2.661 | 2,115,797 | +0.12(+4.53%) |
Jan 23, 2009 | 2.603 | 2.639 | 2.430 | 2.545 | 0 | -0.07(-2.76%) |
Jan 22, 2009 | 2.610 | 2.783 | 2.487 | 2.617 | 3,721,120 | -0.07(-2.68%) |
Jan 21, 2009 | 2.689 | 2.697 | 2.516 | 2.689 | 3,777,442 | +0.09(+3.61%) |
Jan 20, 2009 | 2.769 | 2.812 | 2.596 | 2.596 | 3,518,467 | -0.22(-7.93%) |
Jan 16, 2009 | 2.704 | 2.891 | 2.567 | 2.819 | 0 | +0.19(+7.12%) |
Jan 15, 2009 | 2.632 | 2.740 | 2.473 | 2.632 | 6,314,166 | -0.01(-0.54%) |
Jan 14, 2009 | 2.761 | 2.783 | 2.574 | 2.646 | 4,058,832 | -0.19(-6.85%) |
Jan 13, 2009 | 2.711 | 2.942 | 2.632 | 2.841 | 5,368,389 | +0.13(+4.79%) |
Jan 12, 2009 | 2.834 | 2.855 | 2.632 | 2.711 | 4,585,429 | -0.14(-5.05%) |
Jan 09, 2009 | 3.057 | 3.158 | 2.812 | 2.855 | 6,209,761 | -0.19(-6.38%) |
Jan 08, 2009 | 2.689 | 3.144 | 2.682 | 3.050 | 6,778,148 | +0.22(+7.63%) |
Jan 07, 2009 | 2.798 | 2.884 | 2.754 | 2.834 | 3,914,467 | -0.06(-2.24%) |
Jan 06, 2009 | 2.906 | 2.999 | 2.812 | 2.898 | 5,832,896 | +0.12(+4.15%) |
Jan 05, 2009 | 3.086 | 3.100 | 2.718 | 2.783 | 5,103,134 | -0.35(-11.06%) |
Jan 02, 2009 | 3.028 | 3.172 | 2.877 | 3.129 | 0 | +0.12(+3.83%) |
Jan 01, 2009 | 2.877 | 3.079 | 2.790 | 3.014 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.877 | 3.079 | 2.790 | 3.014 | 5,461,078 | +0.13(+4.50%) |
Dec 30, 2008 | 2.841 | 2.884 | 2.754 | 2.884 | 4,163,471 | +0.08(+2.83%) |
Dec 29, 2008 | 2.956 | 2.956 | 2.761 | 2.805 | 3,347,953 | -0.15(-5.12%) |
Dec 26, 2008 | 2.855 | 2.956 | 2.783 | 2.956 | 0 | +0.11(+3.80%) |
Dec 24, 2008 | 2.870 | 2.898 | 2.754 | 2.848 | 1,730,927 | +0.00(+0.00%) |
Dec 23, 2008 | 2.740 | 2.848 | 2.653 | 2.848 | 4,243,220 | +0.07(+2.60%) |
Dec 22, 2008 | 3.014 | 3.086 | 2.610 | 2.776 | 4,631,863 | -0.38(-12.10%) |
Dec 19, 2008 | 2.963 | 3.158 | 2.848 | 3.158 | 13,574,467 | +0.23(+7.88%) |
Dec 18, 2008 | 2.884 | 3.035 | 2.783 | 2.927 | 6,385,133 | +0.15(+5.45%) |
Dec 17, 2008 | 2.653 | 2.906 | 2.596 | 2.776 | 7,452,003 | +0.06(+2.12%) |
Dec 16, 2008 | 2.581 | 2.725 | 2.451 | 2.718 | 4,969,588 | +0.27(+10.88%) |
Dec 15, 2008 | 2.588 | 2.682 | 2.307 | 2.451 | 3,978,328 | -0.11(-4.23%) |
Dec 12, 2008 | 2.257 | 2.581 | 2.199 | 2.560 | 0 | +0.18(+7.58%) |
Dec 11, 2008 | 2.545 | 2.675 | 2.336 | 2.379 | 8,030,202 | -0.19(-7.30%) |
Dec 10, 2008 | 2.329 | 2.733 | 2.329 | 2.567 | 7,190,487 | +0.19(+8.21%) |
Dec 09, 2008 | 2.242 | 2.588 | 2.163 | 2.372 | 6,144,830 | +0.01(+0.30%) |
Dec 08, 2008 | 2.567 | 2.596 | 2.264 | 2.365 | 9,471,930 | -0.12(-4.65%) |
Dec 05, 2008 | 1.774 | 2.552 | 1.774 | 2.480 | 0 | +0.62(+33.33%) |
Dec 04, 2008 | 1.716 | 2.069 | 1.658 | 1.860 | 5,864,479 | +0.11(+6.17%) |
Dec 03, 2008 | 1.687 | 1.774 | 1.637 | 1.752 | 6,715,475 | +0.00(+0.00%) |
Dec 02, 2008 | 1.709 | 1.954 | 1.637 | 1.752 | 8,376,358 | +0.10(+6.11%) |
Dec 01, 2008 | 1.738 | 1.803 | 1.644 | 1.651 | 5,578,951 | -0.19(-10.20%) |
Nov 28, 2008 | 1.954 | 2.069 | 1.766 | 1.839 | 2,472,548 | -0.14(-6.93%) |
Nov 26, 2008 | 1.889 | 2.105 | 1.702 | 1.976 | 8,232,018 | +0.12(+6.20%) |
Nov 25, 2008 | 1.882 | 2.120 | 1.637 | 1.860 | 9,590,380 | +0.17(+9.79%) |
Nov 24, 2008 | 1.557 | 1.766 | 1.550 | 1.694 | 9,947,951 | +0.15(+9.81%) |
Nov 21, 2008 | 1.514 | 1.579 | 1.363 | 1.543 | 9,355,472 | +0.18(+13.23%) |
Nov 20, 2008 | 1.240 | 1.536 | 1.240 | 1.363 | 7,499,611 | +0.11(+8.62%) |
Nov 19, 2008 | 1.370 | 1.392 | 1.255 | 1.255 | 9,191,544 | -0.12(-8.42%) |
Nov 18, 2008 | 1.442 | 1.543 | 1.327 | 1.370 | 11,035,430 | +0.00(+0.00%) |
Nov 17, 2008 | 1.464 | 1.464 | 1.312 | 1.370 | 6,574,612 | -0.06(-4.52%) |
Nov 14, 2008 | 1.572 | 1.723 | 1.435 | 1.435 | 0 | -0.17(-10.76%) |
Nov 13, 2008 | 1.702 | 1.795 | 1.442 | 1.608 | 15,678,762 | -0.11(-6.30%) |
Nov 12, 2008 | 1.968 | 1.968 | 1.666 | 1.716 | 4,528,939 | -0.25(-12.82%) |
Nov 11, 2008 | 1.990 | 2.127 | 1.875 | 1.968 | 3,415,145 | -0.05(-2.50%) |
Nov 10, 2008 | 2.264 | 2.293 | 2.019 | 2.019 | 3,177,326 | -0.09(-4.44%) |
Nov 07, 2008 | 2.257 | 2.257 | 2.019 | 2.113 | 0 | -0.07(-3.30%) |
Nov 06, 2008 | 2.084 | 2.304 | 1.954 | 2.185 | 6,865,445 | +0.19(+9.39%) |
Nov 05, 2008 | 2.228 | 2.228 | 1.997 | 1.997 | 4,111,920 | -0.27(-12.06%) |
Nov 04, 2008 | 2.365 | 2.408 | 2.127 | 2.271 | 4,770,538 | -0.07(-3.08%) |
Nov 03, 2008 | 2.437 | 2.545 | 2.314 | 2.343 | 5,665,217 | -0.11(-4.41%) |
Oct 31, 2008 | 2.480 | 2.524 | 2.358 | 2.451 | 0 | -0.04(-1.45%) |
Oct 30, 2008 | 2.415 | 2.524 | 2.228 | 2.487 | 3,382,804 | +0.17(+7.14%) |
Oct 29, 2008 | 2.250 | 2.552 | 2.113 | 2.322 | 9,175,548 | +0.09(+3.87%) |
Oct 28, 2008 | 1.983 | 2.250 | 1.781 | 2.235 | 6,203,989 | +0.38(+20.62%) |
Oct 27, 2008 | 2.127 | 2.235 | 1.846 | 1.853 | 4,407,933 | -0.26(-12.29%) |
Oct 24, 2008 | 1.817 | 2.250 | 1.615 | 2.113 | 0 | +0.06(+3.17%) |
Oct 23, 2008 | 2.098 | 2.141 | 1.918 | 2.048 | 5,247,165 | -0.02(-1.05%) |
Oct 22, 2008 | 2.242 | 2.242 | 2.012 | 2.069 | 8,996,920 | -0.16(-7.12%) |
Oct 21, 2008 | 2.430 | 2.545 | 2.221 | 2.228 | 7,477,353 | -0.29(-11.46%) |
Oct 20, 2008 | 2.610 | 2.725 | 2.430 | 2.516 | 3,729,946 | -0.06(-2.24%) |
Oct 17, 2008 | 2.459 | 2.668 | 2.358 | 2.574 | 0 | -0.01(-0.56%) |
Oct 16, 2008 | 2.415 | 2.588 | 2.242 | 2.588 | 7,287,988 | +0.18(+7.49%) |
Oct 15, 2008 | 2.798 | 2.805 | 2.408 | 2.408 | 6,120,943 | -0.35(-12.79%) |
Oct 14, 2008 | 3.151 | 3.605 | 2.596 | 2.761 | 6,632,879 | -0.31(-10.09%) |
Oct 13, 2008 | 3.028 | 3.072 | 2.725 | 3.072 | 5,208,485 | +0.21(+7.30%) |
Oct 10, 2008 | 2.358 | 3.014 | 2.358 | 2.862 | 0 | +0.26(+9.97%) |
Oct 09, 2008 | 3.237 | 3.237 | 2.567 | 2.603 | 8,350,006 | -0.40(-13.43%) |
Oct 08, 2008 | 2.740 | 3.209 | 2.740 | 3.007 | 9,999,535 | +0.12(+3.99%) |
Oct 07, 2008 | 3.259 | 3.324 | 2.877 | 2.891 | 13,538,244 | -0.27(-8.45%) |
Oct 06, 2008 | 3.468 | 3.468 | 2.999 | 3.158 | 16,008,300 | -0.45(-12.40%) |
Oct 03, 2008 | 3.713 | 3.778 | 3.519 | 3.605 | 0 | +0.00(+0.00%) |
Oct 02, 2008 | 3.728 | 3.973 | 3.605 | 3.605 | 4,941,577 | -0.23(-6.02%) |
Oct 01, 2008 | 3.915 | 3.951 | 3.782 | 3.836 | 3,434,289 | -0.11(-2.74%) |
Sep 30, 2008 | 3.836 | 3.973 | 3.713 | 3.944 | 5,726,000 | +0.27(+7.26%) |
Sep 29, 2008 | 3.879 | 3.973 | 3.519 | 3.677 | 10,560,145 | -0.30(-7.61%) |
Sep 26, 2008 | 4.067 | 4.099 | 3.886 | 3.980 | 0 | -0.17(-4.17%) |
Sep 25, 2008 | 4.304 | 4.369 | 4.110 | 4.153 | 7,792,671 | -0.10(-2.37%) |
Sep 24, 2008 | 4.268 | 4.427 | 4.146 | 4.254 | 7,949,115 | -0.01(-0.34%) |
Sep 23, 2008 | 4.780 | 4.867 | 3.951 | 4.268 | 15,911,541 | -0.75(-14.94%) |
Sep 22, 2008 | 5.350 | 5.480 | 4.968 | 5.018 | 9,474,199 | -0.45(-8.18%) |
Sep 19, 2008 | 5.523 | 5.761 | 5.263 | 5.465 | 0 | +0.22(+4.26%) |
Sep 18, 2008 | 4.860 | 5.278 | 4.759 | 5.242 | 13,959,391 | +0.40(+8.18%) |
Sep 17, 2008 | 4.888 | 5.112 | 4.737 | 4.845 | 10,855,001 | -0.19(-3.86%) |
Sep 16, 2008 | 4.643 | 5.072 | 4.326 | 5.040 | 9,380,380 | +0.25(+5.11%) |
Sep 15, 2008 | 4.809 | 5.140 | 4.730 | 4.795 | 8,203,587 | -0.33(-6.47%) |
Sep 12, 2008 | 5.335 | 5.335 | 4.997 | 5.126 | 0 | -0.19(-3.66%) |
Sep 11, 2008 | 5.054 | 5.408 | 5.054 | 5.321 | 10,884,502 | +0.15(+2.93%) |
Sep 10, 2008 | 4.989 | 5.213 | 4.802 | 5.170 | 9,985,759 | +0.21(+4.22%) |
Sep 09, 2008 | 4.845 | 5.256 | 4.715 | 4.961 | 14,326,778 | +0.15(+3.15%) |
Sep 08, 2008 | 4.896 | 4.968 | 4.593 | 4.809 | 10,593,816 | +0.25(+5.54%) |
Sep 05, 2008 | 4.434 | 4.622 | 4.369 | 4.557 | 0 | +0.03(+0.64%) |
Sep 04, 2008 | 4.333 | 4.672 | 4.160 | 4.528 | 13,253,661 | +0.12(+2.78%) |
Sep 03, 2008 | 4.240 | 4.463 | 3.987 | 4.405 | 7,777,630 | +0.15(+3.56%) |
Sep 02, 2008 | 4.268 | 4.405 | 4.124 | 4.254 | 10,527,559 | +0.12(+2.79%) |
Aug 29, 2008 | 4.110 | 4.182 | 3.915 | 4.139 | 0 | +0.03(+0.70%) |
Aug 28, 2008 | 4.009 | 4.160 | 3.966 | 4.110 | 6,755,635 | +0.08(+1.97%) |
Aug 27, 2008 | 3.785 | 4.139 | 3.713 | 4.030 | 15,798,785 | +0.36(+9.82%) |
Aug 26, 2008 | 3.872 | 4.204 | 3.670 | 3.670 | 20,790,430 | +0.08(+2.21%) |
Aug 25, 2008 | 3.547 | 3.634 | 3.403 | 3.591 | 10,223,734 | +0.10(+2.89%) |
Aug 22, 2008 | 3.345 | 3.619 | 3.345 | 3.490 | 0 | +0.26(+8.04%) |
Aug 21, 2008 | 3.223 | 3.331 | 3.180 | 3.230 | 7,750,142 | -0.02(-0.67%) |
Aug 20, 2008 | 3.324 | 3.432 | 3.245 | 3.252 | 6,125,122 | -0.06(-1.74%) |
Aug 19, 2008 | 3.374 | 3.425 | 3.252 | 3.309 | 5,595,466 | -0.07(-2.13%) |
Aug 18, 2008 | 3.504 | 3.526 | 3.353 | 3.382 | 6,187,071 | -0.09(-2.49%) |
Aug 15, 2008 | 3.555 | 3.821 | 3.454 | 3.468 | 0 | -0.05(-1.43%) |
Aug 14, 2008 | 3.475 | 3.663 | 3.446 | 3.519 | 8,524,893 | +0.02(+0.62%) |
Aug 13, 2008 | 3.612 | 3.706 | 3.432 | 3.497 | 6,509,584 | -0.12(-3.39%) |
Aug 12, 2008 | 3.764 | 3.850 | 3.598 | 3.619 | 8,362,580 | -0.12(-3.09%) |
Aug 11, 2008 | 3.641 | 4.045 | 3.576 | 3.735 | 10,376,441 | +0.09(+2.57%) |
Aug 08, 2008 | 3.504 | 3.706 | 3.468 | 3.641 | 6,399,085 | +0.06(+1.81%) |
Aug 07, 2008 | 3.821 | 3.829 | 3.569 | 3.576 | 7,320,036 | -0.30(-7.81%) |
Aug 06, 2008 | 3.937 | 4.016 | 3.829 | 3.879 | 5,182,641 | -0.08(-2.00%) |
Aug 05, 2008 | 3.951 | 4.110 | 3.821 | 3.958 | 6,916,122 | +0.05(+1.29%) |
Aug 04, 2008 | 3.973 | 4.052 | 3.793 | 3.908 | 2,821,933 | -0.06(-1.45%) |
Aug 01, 2008 | 3.980 | 4.117 | 3.814 | 3.966 | 4,125,588 | -0.05(-1.26%) |
Jul 31, 2008 | 4.023 | 4.268 | 3.930 | 4.016 | 4,261,689 | -0.09(-2.28%) |
Jul 30, 2008 | 4.218 | 4.427 | 3.958 | 4.110 | 4,018,750 | -0.09(-2.06%) |
Jul 29, 2008 | 4.196 | 4.196 | 3.800 | 4.196 | 3,855,190 | +0.25(+6.40%) |
Jul 28, 2008 | 4.153 | 4.182 | 3.872 | 3.944 | 4,749,486 | -0.24(-5.69%) |
Jul 25, 2008 | 4.182 | 4.427 | 4.103 | 4.182 | 4,109,999 | -0.04(-0.85%) |
Jul 24, 2008 | 4.542 | 4.542 | 4.196 | 4.218 | 5,945,988 | -0.32(-7.00%) |
Jul 23, 2008 | 4.391 | 4.888 | 4.290 | 4.535 | 10,467,338 | +0.13(+2.95%) |
Jul 22, 2008 | 4.204 | 4.514 | 4.081 | 4.405 | 5,964,216 | +0.17(+3.91%) |
Jul 21, 2008 | 4.088 | 4.342 | 4.016 | 4.240 | 8,257,567 | +0.17(+4.26%) |
Jul 18, 2008 | 4.081 | 4.322 | 3.886 | 4.067 | 6,364,166 | +0.01(+0.18%) |
Jul 17, 2008 | 3.684 | 4.160 | 3.677 | 4.059 | 9,219,621 | +0.39(+10.61%) |
Jul 16, 2008 | 3.382 | 3.728 | 3.273 | 3.670 | 7,081,438 | +0.30(+8.76%) |
Jul 15, 2008 | 3.201 | 3.482 | 3.072 | 3.374 | 7,332,671 | +0.14(+4.23%) |
Jul 14, 2008 | 3.555 | 3.591 | 3.158 | 3.237 | 5,634,896 | -0.27(-7.80%) |
Jul 11, 2008 | 3.367 | 3.562 | 3.122 | 3.511 | 11,641,739 | +0.11(+3.18%) |
Jul 10, 2008 | 3.627 | 3.641 | 3.374 | 3.403 | 5,576,345 | -0.22(-6.16%) |
Jul 09, 2008 | 3.836 | 3.930 | 3.612 | 3.627 | 5,645,096 | -0.21(-5.45%) |
Jul 08, 2008 | 3.627 | 3.901 | 3.555 | 3.836 | 5,191,030 | +0.22(+5.98%) |
Jul 07, 2008 | 3.706 | 3.829 | 3.522 | 3.619 | 4,962,473 | -0.07(-1.95%) |
Jul 04, 2008 | 3.728 | 3.850 | 3.677 | 3.692 | 2,952,530 | +0.00(+0.00%) |
Jul 03, 2008 | 3.728 | 3.850 | 3.677 | 3.692 | 2,952,530 | -0.04(-1.16%) |
Jul 02, 2008 | 3.930 | 4.088 | 3.735 | 3.735 | 6,085,575 | -0.20(-5.13%) |
Jul 01, 2008 | 3.821 | 3.966 | 3.742 | 3.937 | 6,797,711 | +0.06(+1.68%) |
Jun 30, 2008 | 4.110 | 4.110 | 3.850 | 3.872 | 7,913,580 | -0.23(-5.62%) |
Jun 27, 2008 | 4.153 | 4.283 | 4.002 | 4.103 | 25,406,368 | -0.05(-1.22%) |
Jun 26, 2008 | 4.340 | 4.348 | 4.052 | 4.153 | 6,370,473 | -0.23(-5.26%) |
Jun 25, 2008 | 4.283 | 4.687 | 4.268 | 4.384 | 5,371,004 | +0.12(+2.88%) |
Jun 24, 2008 | 4.232 | 4.463 | 4.196 | 4.261 | 4,148,492 | -0.06(-1.34%) |
Jun 23, 2008 | 4.506 | 4.506 | 4.279 | 4.319 | 3,960,862 | -0.16(-3.54%) |
Jun 20, 2008 | 4.723 | 4.723 | 4.463 | 4.477 | 5,151,325 | -0.26(-5.48%) |
Jun 19, 2008 | 4.701 | 4.925 | 4.636 | 4.737 | 4,121,020 | +0.04(+0.77%) |
Jun 18, 2008 | 4.874 | 4.874 | 4.643 | 4.701 | 4,351,678 | -0.19(-3.83%) |
Jun 17, 2008 | 5.090 | 5.119 | 4.845 | 4.888 | 3,128,766 | -0.19(-3.83%) |
Jun 16, 2008 | 4.989 | 5.155 | 4.845 | 5.083 | 3,034,369 | +0.07(+1.44%) |
Jun 13, 2008 | 4.723 | 5.011 | 4.708 | 5.011 | 4,514,132 | +0.31(+6.60%) |
Jun 12, 2008 | 4.816 | 5.112 | 4.679 | 4.701 | 5,855,261 | -0.09(-1.95%) |
Jun 11, 2008 | 4.961 | 5.083 | 4.788 | 4.795 | 4,214,007 | -0.16(-3.20%) |
Jun 10, 2008 | 5.004 | 5.076 | 4.939 | 4.953 | 4,479,283 | -0.15(-2.97%) |
Jun 09, 2008 | 5.098 | 5.335 | 5.033 | 5.105 | 6,174,883 | +0.12(+2.46%) |
Jun 06, 2008 | 5.400 | 5.400 | 4.903 | 4.982 | 7,716,258 | -0.46(-8.48%) |
Jun 05, 2008 | 5.400 | 5.660 | 5.372 | 5.444 | 4,914,343 | -0.08(-1.44%) |
Jun 04, 2008 | 5.335 | 5.588 | 5.263 | 5.523 | 4,862,535 | +0.17(+3.23%) |
Jun 03, 2008 | 5.328 | 5.429 | 5.235 | 5.350 | 3,241,194 | +0.06(+1.09%) |
Jun 02, 2008 | 5.451 | 5.480 | 5.170 | 5.292 | 3,546,894 | -0.19(-3.55%) |
May 30, 2008 | 5.545 | 5.545 | 5.343 | 5.487 | 5,033,101 | -0.04(-0.65%) |
May 29, 2008 | 5.573 | 5.869 | 5.263 | 5.523 | 8,743,997 | -0.35(-5.90%) |
May 28, 2008 | 5.227 | 5.898 | 5.227 | 5.869 | 10,749,687 | +0.70(+13.53%) |
May 27, 2008 | 4.968 | 5.220 | 4.968 | 5.170 | 3,221,983 | +0.14(+2.72%) |
May 26, 2008 | 5.134 | 5.134 | 4.939 | 5.033 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.134 | 5.134 | 4.939 | 5.033 | 2,370,373 | -0.11(-2.10%) |
May 22, 2008 | 5.018 | 5.235 | 4.939 | 5.141 | 3,491,261 | +0.14(+2.89%) |
May 21, 2008 | 5.372 | 5.444 | 4.975 | 4.997 | 6,525,765 | -0.35(-6.60%) |
May 20, 2008 | 5.530 | 5.602 | 5.321 | 5.350 | 3,409,883 | -0.27(-4.87%) |
May 19, 2008 | 5.465 | 5.732 | 5.321 | 5.624 | 7,115,123 | +0.15(+2.77%) |
May 16, 2008 | 5.480 | 5.516 | 5.227 | 5.472 | 5,156,206 | -0.01(-0.26%) |
May 15, 2008 | 5.271 | 5.516 | 5.119 | 5.487 | 3,969,916 | +0.21(+3.96%) |
May 14, 2008 | 5.292 | 5.393 | 5.242 | 5.278 | 3,803,705 | +0.01(+0.14%) |
May 13, 2008 | 5.112 | 5.271 | 5.083 | 5.271 | 3,276,221 | +0.20(+3.98%) |
May 12, 2008 | 5.054 | 5.134 | 4.968 | 5.069 | 2,981,326 | +0.09(+1.74%) |
May 09, 2008 | 4.867 | 5.062 | 4.867 | 4.982 | 2,886,130 | +0.02(+0.44%) |
May 08, 2008 | 4.953 | 5.040 | 4.845 | 4.961 | 3,884,179 | +0.01(+0.29%) |
May 07, 2008 | 4.961 | 5.069 | 4.896 | 4.946 | 3,363,882 | -0.01(-0.29%) |
May 06, 2008 | 4.982 | 4.982 | 4.802 | 4.961 | 5,177,895 | +0.00(+0.00%) |
May 05, 2008 | 5.148 | 5.184 | 4.917 | 4.961 | 3,908,438 | -0.17(-3.23%) |
May 02, 2008 | 5.314 | 5.314 | 5.069 | 5.126 | 3,185,749 | -0.04(-0.84%) |