Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.589 | 4.702 | 4.545 | 4.580 | 0 | +0.01(+0.29%) |
Feb 26, 2009 | 4.741 | 4.763 | 4.480 | 4.567 | 318,199 | +0.18(+4.07%) |
Feb 25, 2009 | 4.415 | 4.506 | 4.267 | 4.388 | 313,867 | +0.17(+3.94%) |
Feb 24, 2009 | 4.027 | 4.258 | 4.014 | 4.222 | 240,884 | +0.20(+4.96%) |
Feb 23, 2009 | 4.049 | 4.063 | 3.822 | 4.023 | 336,581 | +0.01(+0.33%) |
Feb 20, 2009 | 4.049 | 4.049 | 3.757 | 4.010 | 414,822 | -0.16(-3.76%) |
Feb 19, 2009 | 4.179 | 4.219 | 4.097 | 4.166 | 264,777 | +0.03(+0.74%) |
Feb 18, 2009 | 4.345 | 4.345 | 4.105 | 4.136 | 193,046 | -0.15(-3.46%) |
Feb 17, 2009 | 4.458 | 4.458 | 4.275 | 4.284 | 223,645 | -0.31(-6.82%) |
Feb 13, 2009 | 4.606 | 4.689 | 4.550 | 4.597 | 116,574 | -0.06(-1.31%) |
Feb 12, 2009 | 4.698 | 4.698 | 4.610 | 4.658 | 111,107 | -0.04(-0.93%) |
Feb 11, 2009 | 4.702 | 4.702 | 4.641 | 4.702 | 92,033 | +0.00(+0.00%) |
Feb 10, 2009 | 4.702 | 4.724 | 4.681 | 4.702 | 112,747 | -0.04(-0.83%) |
Feb 09, 2009 | 4.676 | 4.741 | 4.615 | 4.741 | 138,948 | +0.07(+1.40%) |
Feb 06, 2009 | 4.780 | 4.824 | 4.658 | 4.676 | 245,108 | -0.06(-1.20%) |
Feb 05, 2009 | 4.658 | 4.767 | 4.628 | 4.732 | 184,832 | +0.08(+1.78%) |
Feb 04, 2009 | 4.654 | 4.680 | 4.645 | 4.650 | 53,959 | +0.01(+0.28%) |
Feb 03, 2009 | 4.645 | 4.680 | 4.602 | 4.637 | 140,370 | -0.01(-0.19%) |
Feb 02, 2009 | 4.702 | 4.747 | 4.645 | 4.645 | 157,066 | -0.06(-1.20%) |
Jan 30, 2009 | 4.706 | 4.754 | 4.619 | 4.702 | 0 | -0.03(-0.55%) |
Jan 29, 2009 | 4.667 | 4.763 | 4.654 | 4.728 | 172,176 | +0.04(+0.93%) |
Jan 28, 2009 | 4.571 | 4.745 | 4.393 | 4.684 | 282,799 | +0.16(+3.49%) |
Jan 27, 2009 | 4.476 | 4.541 | 4.439 | 4.527 | 133,916 | +0.09(+2.14%) |
Jan 26, 2009 | 4.441 | 4.476 | 4.354 | 4.432 | 96,319 | +0.03(+0.79%) |
Jan 23, 2009 | 4.271 | 4.441 | 4.271 | 4.397 | 136,716 | +0.00(+0.00%) |
Jan 22, 2009 | 4.402 | 4.502 | 4.384 | 4.397 | 161,217 | -0.03(-0.66%) |
Jan 21, 2009 | 4.393 | 4.454 | 4.375 | 4.427 | 150,683 | +0.04(+0.97%) |
Jan 20, 2009 | 4.345 | 4.441 | 4.314 | 4.384 | 198,747 | +0.07(+1.72%) |
Jan 16, 2009 | 4.249 | 4.349 | 4.249 | 4.310 | 144,135 | +0.07(+1.54%) |
Jan 15, 2009 | 4.201 | 4.284 | 4.071 | 4.245 | 247,297 | -0.00(-0.10%) |
Jan 14, 2009 | 4.332 | 4.410 | 4.249 | 4.249 | 211,488 | -0.14(-3.27%) |
Jan 13, 2009 | 4.449 | 4.449 | 4.214 | 4.393 | 287,611 | -0.07(-1.56%) |
Jan 12, 2009 | 4.476 | 4.493 | 4.354 | 4.462 | 202,142 | +0.07(+1.59%) |
Jan 09, 2009 | 4.545 | 4.654 | 4.362 | 4.393 | 321,162 | +0.02(+0.40%) |
Jan 08, 2009 | 4.306 | 4.410 | 4.193 | 4.375 | 336,133 | +0.17(+3.93%) |
Jan 07, 2009 | 4.332 | 4.332 | 4.097 | 4.210 | 210,188 | +0.00(+0.10%) |
Jan 06, 2009 | 4.005 | 4.262 | 3.997 | 4.206 | 318,151 | +0.26(+6.62%) |
Jan 05, 2009 | 3.692 | 3.962 | 3.692 | 3.944 | 519,271 | +0.22(+5.96%) |
Jan 02, 2009 | 3.640 | 3.762 | 3.630 | 3.722 | 0 | +0.12(+3.39%) |
Jan 01, 2009 | 3.657 | 3.679 | 3.566 | 3.600 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.657 | 3.679 | 3.566 | 3.600 | 514,254 | -0.10(-2.71%) |
Dec 30, 2008 | 3.592 | 3.727 | 3.514 | 3.701 | 557,074 | +0.22(+6.38%) |
Dec 29, 2008 | 3.553 | 3.587 | 3.444 | 3.479 | 373,399 | -0.05(-1.36%) |
Dec 26, 2008 | 3.400 | 3.570 | 3.400 | 3.526 | 267,179 | +0.12(+3.58%) |
Dec 24, 2008 | 3.439 | 3.518 | 3.344 | 3.405 | 382,125 | -0.05(-1.39%) |
Dec 23, 2008 | 3.374 | 3.544 | 3.374 | 3.452 | 529,428 | +0.08(+2.32%) |
Dec 22, 2008 | 3.483 | 3.526 | 3.326 | 3.374 | 455,836 | +0.01(+0.39%) |
Dec 19, 2008 | 3.439 | 3.570 | 3.351 | 3.361 | 454,711 | +0.03(+0.92%) |
Dec 18, 2008 | 3.287 | 3.544 | 3.287 | 3.331 | 706,894 | -0.01(-0.26%) |
Dec 17, 2008 | 3.000 | 3.339 | 2.969 | 3.339 | 524,983 | +0.34(+11.48%) |
Dec 16, 2008 | 2.947 | 2.995 | 2.878 | 2.995 | 388,726 | +0.06(+1.97%) |
Dec 15, 2008 | 3.139 | 3.139 | 2.878 | 2.937 | 547,573 | -0.09(-3.06%) |
Dec 12, 2008 | 3.126 | 3.126 | 2.921 | 3.030 | 521,163 | -0.10(-3.06%) |
Dec 11, 2008 | 3.304 | 3.304 | 3.126 | 3.126 | 280,086 | -0.17(-5.15%) |
Dec 10, 2008 | 3.278 | 3.317 | 3.196 | 3.296 | 363,047 | -0.01(-0.26%) |
Dec 09, 2008 | 3.178 | 3.322 | 3.178 | 3.304 | 342,615 | +0.00(+0.13%) |
Dec 08, 2008 | 3.435 | 3.435 | 3.187 | 3.300 | 412,934 | -0.06(-1.69%) |
Dec 05, 2008 | 3.483 | 3.539 | 3.357 | 3.357 | 253,278 | -0.24(-6.77%) |
Dec 04, 2008 | 3.727 | 3.805 | 3.544 | 3.600 | 263,727 | -0.20(-5.38%) |
Dec 03, 2008 | 3.718 | 3.923 | 3.714 | 3.805 | 186,851 | -0.11(-2.89%) |
Dec 02, 2008 | 3.984 | 4.097 | 3.918 | 3.918 | 170,122 | -0.07(-1.64%) |
Dec 01, 2008 | 4.023 | 4.027 | 3.866 | 3.984 | 155,794 | +0.10(+2.69%) |
Nov 28, 2008 | 3.849 | 3.923 | 3.809 | 3.879 | 81,699 | +0.14(+3.85%) |
Nov 26, 2008 | 3.722 | 3.779 | 3.688 | 3.735 | 216,961 | +0.03(+0.94%) |
Nov 25, 2008 | 3.883 | 3.883 | 3.661 | 3.701 | 334,585 | -0.13(-3.30%) |
Nov 24, 2008 | 3.770 | 3.883 | 3.757 | 3.827 | 284,806 | +0.05(+1.38%) |
Nov 21, 2008 | 3.957 | 4.071 | 3.704 | 3.775 | 376,867 | -0.13(-3.45%) |
Nov 20, 2008 | 3.944 | 4.092 | 3.896 | 3.910 | 296,553 | -0.12(-2.92%) |
Nov 19, 2008 | 4.075 | 4.075 | 3.944 | 4.027 | 269,851 | +0.01(+0.30%) |
Nov 18, 2008 | 4.123 | 4.123 | 3.962 | 4.015 | 135,847 | -0.06(-1.58%) |
Nov 17, 2008 | 4.049 | 4.180 | 4.040 | 4.079 | 186,173 | -0.01(-0.32%) |
Nov 14, 2008 | 4.010 | 4.162 | 4.005 | 4.092 | 156,917 | +0.10(+2.62%) |
Nov 13, 2008 | 3.957 | 4.219 | 3.910 | 3.988 | 396,759 | -0.08(-1.93%) |
Nov 12, 2008 | 4.332 | 4.341 | 3.962 | 4.066 | 409,741 | -0.30(-6.79%) |
Nov 11, 2008 | 4.288 | 4.419 | 4.288 | 4.362 | 211,989 | +0.03(+0.71%) |
Nov 10, 2008 | 4.402 | 4.523 | 4.297 | 4.332 | 348,725 | -0.07(-1.59%) |
Nov 07, 2008 | 4.314 | 4.423 | 4.258 | 4.402 | 307,295 | +0.09(+2.02%) |
Nov 06, 2008 | 4.179 | 4.402 | 4.179 | 4.314 | 245,889 | +0.17(+4.10%) |
Nov 05, 2008 | 4.071 | 4.288 | 4.062 | 4.145 | 329,750 | +0.14(+3.48%) |
Nov 04, 2008 | 3.896 | 4.101 | 3.879 | 4.005 | 290,537 | +0.15(+3.84%) |
Nov 03, 2008 | 3.966 | 3.970 | 3.814 | 3.857 | 354,392 | +0.05(+1.26%) |
Oct 31, 2008 | 4.018 | 4.045 | 3.809 | 3.809 | 311,143 | -0.16(-4.06%) |
Oct 30, 2008 | 4.153 | 4.297 | 3.970 | 3.970 | 367,937 | -0.16(-3.99%) |
Oct 29, 2008 | 4.262 | 4.267 | 4.001 | 4.135 | 316,364 | -0.08(-1.98%) |
Oct 28, 2008 | 4.297 | 4.332 | 4.148 | 4.219 | 213,569 | -0.06(-1.32%) |
Oct 27, 2008 | 4.354 | 4.432 | 4.271 | 4.275 | 197,605 | -0.11(-2.48%) |
Oct 24, 2008 | 4.380 | 4.441 | 4.341 | 4.384 | 139,899 | -0.10(-2.33%) |
Oct 23, 2008 | 4.489 | 4.680 | 4.370 | 4.489 | 206,056 | +0.13(+3.10%) |
Oct 22, 2008 | 4.145 | 4.497 | 4.145 | 4.354 | 297,079 | +0.24(+5.93%) |
Oct 21, 2008 | 4.092 | 4.136 | 3.960 | 4.110 | 226,556 | +0.03(+0.83%) |
Oct 20, 2008 | 4.023 | 4.114 | 3.936 | 4.076 | 235,840 | +0.18(+4.72%) |
Oct 17, 2008 | 3.853 | 3.931 | 3.762 | 3.892 | 246,291 | +0.11(+3.00%) |
Oct 16, 2008 | 3.822 | 3.822 | 3.635 | 3.779 | 200,798 | +0.14(+3.83%) |
Oct 15, 2008 | 3.635 | 3.748 | 3.570 | 3.640 | 350,528 | -0.11(-3.02%) |
Oct 14, 2008 | 4.271 | 4.332 | 3.748 | 3.753 | 498,394 | +0.13(+3.61%) |
Oct 13, 2008 | 3.152 | 3.653 | 3.152 | 3.622 | 637,914 | +0.47(+15.08%) |
Oct 10, 2008 | 3.222 | 3.413 | 2.786 | 3.148 | 1,162,000 | -0.29(-8.37%) |
Oct 09, 2008 | 3.814 | 3.875 | 3.317 | 3.435 | 710,596 | -0.31(-8.26%) |
Oct 08, 2008 | 3.875 | 4.027 | 3.570 | 3.744 | 514,808 | -0.38(-9.28%) |
Oct 07, 2008 | 4.380 | 4.414 | 4.101 | 4.127 | 279,700 | -0.22(-5.10%) |
Oct 06, 2008 | 4.510 | 4.571 | 4.245 | 4.349 | 406,264 | -0.22(-4.86%) |
Oct 03, 2008 | 4.489 | 4.606 | 4.449 | 4.571 | 0 | +0.06(+1.35%) |
Oct 02, 2008 | 4.628 | 4.641 | 4.510 | 4.510 | 305,793 | -0.04(-0.86%) |
Oct 01, 2008 | 4.462 | 4.602 | 4.419 | 4.550 | 258,881 | +0.13(+2.85%) |
Sep 30, 2008 | 4.358 | 4.571 | 4.306 | 4.423 | 385,201 | +0.09(+2.13%) |
Sep 29, 2008 | 4.593 | 4.593 | 4.240 | 4.331 | 413,901 | -0.20(-4.35%) |
Sep 26, 2008 | 4.506 | 4.571 | 4.506 | 4.528 | 0 | -0.04(-0.95%) |
Sep 25, 2008 | 4.402 | 4.571 | 4.402 | 4.571 | 598,228 | -0.04(-0.85%) |
Sep 24, 2008 | 4.563 | 4.637 | 4.550 | 4.610 | 208,274 | +0.05(+1.15%) |
Sep 23, 2008 | 4.741 | 4.750 | 4.467 | 4.558 | 301,999 | -0.14(-3.06%) |
Sep 22, 2008 | 4.959 | 4.959 | 4.680 | 4.702 | 203,120 | -0.23(-4.59%) |
Sep 19, 2008 | 4.959 | 5.005 | 4.880 | 4.928 | 0 | +0.37(+8.22%) |
Sep 18, 2008 | 4.859 | 5.024 | 4.293 | 4.554 | 1,059,961 | -0.47(-9.36%) |
Sep 17, 2008 | 5.146 | 5.168 | 4.959 | 5.024 | 411,331 | -0.16(-3.03%) |
Sep 16, 2008 | 5.142 | 5.229 | 5.142 | 5.181 | 314,487 | -0.10(-1.98%) |
Sep 15, 2008 | 5.207 | 5.390 | 5.207 | 5.285 | 463,696 | -0.13(-2.49%) |
Sep 12, 2008 | 5.464 | 5.507 | 5.394 | 5.420 | 300,490 | -0.08(-1.50%) |
Sep 11, 2008 | 5.573 | 5.574 | 5.486 | 5.503 | 257,330 | -0.07(-1.25%) |
Sep 10, 2008 | 5.547 | 5.599 | 5.537 | 5.573 | 329,330 | +0.04(+0.79%) |
Sep 09, 2008 | 5.634 | 5.634 | 5.520 | 5.529 | 156,887 | -0.00(-0.08%) |
Sep 08, 2008 | 5.507 | 5.555 | 5.503 | 5.533 | 214,887 | +0.04(+0.79%) |
Sep 05, 2008 | 5.464 | 5.494 | 5.442 | 5.490 | 0 | +0.03(+0.48%) |
Sep 04, 2008 | 5.486 | 5.486 | 5.442 | 5.464 | 107,416 | -0.00(-0.08%) |
Sep 03, 2008 | 5.494 | 5.522 | 5.459 | 5.468 | 217,552 | -0.03(-0.63%) |
Sep 02, 2008 | 5.551 | 5.555 | 5.499 | 5.503 | 155,188 | -0.02(-0.32%) |
Aug 29, 2008 | 5.577 | 5.577 | 5.512 | 5.520 | 0 | -0.01(-0.24%) |
Aug 28, 2008 | 5.516 | 5.560 | 5.512 | 5.533 | 138,335 | +0.01(+0.16%) |
Aug 27, 2008 | 5.542 | 5.551 | 5.499 | 5.525 | 111,631 | +0.01(+0.16%) |
Aug 26, 2008 | 5.459 | 5.520 | 5.459 | 5.516 | 87,807 | +0.03(+0.64%) |
Aug 25, 2008 | 5.459 | 5.490 | 5.459 | 5.481 | 121,340 | +0.01(+0.16%) |
Aug 22, 2008 | 5.551 | 5.551 | 5.473 | 5.473 | 107,972 | -0.04(-0.79%) |
Aug 21, 2008 | 5.516 | 5.547 | 5.473 | 5.516 | 133,856 | +0.00(+0.00%) |
Aug 20, 2008 | 5.451 | 5.520 | 5.442 | 5.516 | 117,970 | +0.03(+0.56%) |
Aug 19, 2008 | 5.477 | 5.520 | 5.473 | 5.486 | 152,656 | -0.02(-0.32%) |
Aug 18, 2008 | 5.503 | 5.503 | 5.446 | 5.503 | 212,165 | +0.05(+0.88%) |
Aug 15, 2008 | 5.568 | 5.568 | 5.455 | 5.455 | 0 | +0.00(+0.08%) |
Aug 14, 2008 | 5.446 | 5.503 | 5.434 | 5.451 | 178,874 | +0.00(+0.08%) |
Aug 13, 2008 | 5.407 | 5.451 | 5.342 | 5.446 | 341,756 | +0.02(+0.40%) |
Aug 12, 2008 | 5.433 | 5.446 | 5.425 | 5.425 | 209,694 | -0.01(-0.24%) |
Aug 11, 2008 | 5.503 | 5.503 | 5.438 | 5.438 | 286,896 | -0.05(-0.87%) |
Aug 08, 2008 | 5.420 | 5.494 | 5.420 | 5.486 | 197,656 | +0.07(+1.20%) |
Aug 07, 2008 | 5.455 | 5.468 | 5.420 | 5.420 | 155,176 | -0.03(-0.56%) |
Aug 06, 2008 | 5.507 | 5.525 | 5.451 | 5.451 | 326,576 | -0.05(-0.95%) |
Aug 05, 2008 | 5.520 | 5.533 | 5.499 | 5.503 | 214,738 | -0.02(-0.32%) |
Aug 04, 2008 | 5.507 | 5.529 | 5.499 | 5.520 | 100,927 | +0.00(+0.08%) |
Aug 01, 2008 | 5.507 | 5.525 | 5.490 | 5.516 | 127,498 | +0.01(+0.16%) |
Jul 31, 2008 | 5.494 | 5.538 | 5.486 | 5.507 | 84,626 | +0.00(+0.00%) |
Jul 30, 2008 | 5.512 | 5.547 | 5.507 | 5.507 | 67,968 | -0.04(-0.78%) |
Jul 29, 2008 | 5.551 | 5.581 | 5.512 | 5.551 | 146,388 | +0.03(+0.47%) |
Jul 28, 2008 | 5.494 | 5.529 | 5.494 | 5.525 | 37,690 | +0.05(+0.95%) |
Jul 25, 2008 | 5.512 | 5.525 | 5.473 | 5.473 | 70,054 | -0.01(-0.24%) |
Jul 24, 2008 | 5.486 | 5.529 | 5.455 | 5.486 | 126,912 | -0.02(-0.40%) |
Jul 23, 2008 | 5.490 | 5.547 | 5.486 | 5.507 | 73,545 | -0.05(-0.94%) |
Jul 22, 2008 | 5.503 | 5.560 | 5.486 | 5.560 | 138,893 | +0.04(+0.71%) |
Jul 21, 2008 | 5.599 | 5.599 | 5.520 | 5.520 | 126,503 | -0.05(-0.94%) |
Jul 18, 2008 | 5.560 | 5.603 | 5.529 | 5.573 | 106,254 | +0.02(+0.31%) |
Jul 17, 2008 | 5.638 | 5.673 | 5.555 | 5.555 | 186,504 | +0.00(+0.08%) |
Jul 16, 2008 | 5.368 | 5.634 | 5.368 | 5.551 | 383,673 | +0.10(+1.84%) |
Jul 15, 2008 | 5.464 | 5.533 | 5.381 | 5.451 | 466,659 | -0.11(-1.96%) |
Jul 14, 2008 | 5.699 | 5.742 | 5.551 | 5.560 | 299,065 | -0.17(-2.96%) |
Jul 11, 2008 | 5.769 | 5.803 | 5.712 | 5.729 | 128,180 | -0.10(-1.72%) |
Jul 10, 2008 | 5.904 | 5.904 | 5.795 | 5.830 | 149,696 | -0.03(-0.52%) |
Jul 09, 2008 | 5.769 | 5.873 | 5.769 | 5.860 | 163,342 | +0.07(+1.20%) |
Jul 08, 2008 | 5.812 | 5.821 | 5.773 | 5.790 | 109,844 | -0.03(-0.52%) |
Jul 07, 2008 | 5.843 | 5.869 | 5.812 | 5.821 | 124,925 | -0.05(-0.82%) |
Jul 04, 2008 | 5.860 | 5.895 | 5.851 | 5.869 | 43,182 | +0.00(+0.00%) |
Jul 03, 2008 | 5.860 | 5.895 | 5.851 | 5.869 | 43,182 | -0.03(-0.44%) |
Jul 02, 2008 | 5.864 | 5.904 | 5.834 | 5.895 | 128,621 | +0.02(+0.30%) |
Jul 01, 2008 | 5.890 | 5.904 | 5.851 | 5.877 | 110,567 | +0.02(+0.37%) |
Jun 30, 2008 | 5.843 | 5.882 | 5.843 | 5.856 | 54,527 | +0.00(+0.00%) |
Jun 27, 2008 | 5.803 | 5.864 | 5.799 | 5.856 | 93,108 | +0.02(+0.37%) |
Jun 26, 2008 | 5.838 | 5.877 | 5.795 | 5.834 | 183,699 | -0.02(-0.37%) |
Jun 25, 2008 | 5.843 | 5.886 | 5.834 | 5.856 | 90,398 | +0.01(+0.22%) |
Jun 24, 2008 | 5.843 | 5.877 | 5.830 | 5.843 | 223,572 | -0.01(-0.15%) |
Jun 23, 2008 | 5.847 | 5.890 | 5.838 | 5.851 | 325,694 | -0.02(-0.37%) |
Jun 20, 2008 | 5.917 | 5.921 | 5.869 | 5.873 | 140,184 | -0.04(-0.74%) |
Jun 19, 2008 | 5.943 | 5.947 | 5.895 | 5.917 | 128,819 | -0.01(-0.15%) |
Jun 18, 2008 | 6.047 | 6.047 | 5.899 | 5.925 | 249,229 | -0.04(-0.66%) |
Jun 17, 2008 | 6.030 | 6.030 | 5.951 | 5.964 | 200,230 | -0.07(-1.15%) |
Jun 16, 2008 | 5.995 | 6.047 | 5.995 | 6.034 | 146,248 | +0.01(+0.22%) |
Jun 13, 2008 | 5.925 | 6.021 | 5.912 | 6.021 | 188,877 | +0.07(+1.24%) |
Jun 12, 2008 | 6.012 | 6.056 | 5.830 | 5.947 | 653,095 | -0.13(-2.08%) |
Jun 11, 2008 | 6.086 | 6.139 | 6.065 | 6.073 | 211,260 | -0.02(-0.36%) |
Jun 10, 2008 | 6.152 | 6.173 | 6.078 | 6.095 | 173,366 | -0.07(-1.06%) |
Jun 09, 2008 | 6.104 | 6.191 | 6.104 | 6.160 | 141,199 | +0.02(+0.35%) |
Jun 06, 2008 | 6.152 | 6.213 | 6.082 | 6.139 | 177,093 | -0.05(-0.84%) |
Jun 05, 2008 | 6.182 | 6.208 | 6.160 | 6.191 | 97,576 | +0.04(+0.64%) |
Jun 04, 2008 | 6.173 | 6.213 | 6.139 | 6.152 | 158,840 | -0.03(-0.56%) |
Jun 03, 2008 | 6.269 | 6.291 | 6.173 | 6.186 | 528,665 | -0.18(-2.87%) |
Jun 02, 2008 | 6.374 | 6.374 | 6.339 | 6.369 | 104,400 | +0.02(+0.34%) |
May 30, 2008 | 6.361 | 6.369 | 6.343 | 6.348 | 57,579 | -0.02(-0.34%) |
May 29, 2008 | 6.395 | 6.395 | 6.339 | 6.369 | 150,911 | -0.00(-0.07%) |
May 28, 2008 | 6.374 | 6.382 | 6.339 | 6.374 | 123,832 | +0.03(+0.41%) |
May 27, 2008 | 6.313 | 6.382 | 6.313 | 6.348 | 164,888 | +0.05(+0.76%) |
May 26, 2008 | 6.378 | 6.404 | 6.295 | 6.300 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.378 | 6.404 | 6.295 | 6.300 | 172,215 | -0.10(-1.50%) |
May 22, 2008 | 6.448 | 6.448 | 6.378 | 6.395 | 254,484 | -0.06(-0.88%) |
May 21, 2008 | 6.452 | 6.483 | 6.439 | 6.452 | 107,129 | -0.01(-0.13%) |
May 20, 2008 | 6.435 | 6.496 | 6.435 | 6.461 | 153,961 | -0.00(-0.07%) |
May 19, 2008 | 6.448 | 6.465 | 6.413 | 6.465 | 154,887 | +0.04(+0.68%) |
May 16, 2008 | 6.409 | 6.426 | 6.391 | 6.422 | 171,420 | -0.00(-0.07%) |
May 15, 2008 | 6.443 | 6.443 | 6.404 | 6.426 | 143,537 | -0.01(-0.14%) |
May 14, 2008 | 6.435 | 6.435 | 6.422 | 6.435 | 165,894 | -0.01(-0.14%) |
May 13, 2008 | 6.509 | 6.509 | 6.422 | 6.443 | 209,965 | -0.09(-1.33%) |
May 12, 2008 | 6.500 | 6.530 | 6.496 | 6.530 | 146,916 | +0.04(+0.60%) |
May 09, 2008 | 6.487 | 6.504 | 6.456 | 6.491 | 85,250 | +0.03(+0.40%) |
May 08, 2008 | 6.465 | 6.504 | 6.448 | 6.465 | 119,022 | -0.03(-0.47%) |
May 07, 2008 | 6.509 | 6.522 | 6.461 | 6.496 | 115,108 | -0.01(-0.13%) |
May 06, 2008 | 6.517 | 6.526 | 6.491 | 6.504 | 139,890 | -0.01(-0.20%) |
May 05, 2008 | 6.461 | 6.530 | 6.461 | 6.517 | 199,358 | +0.01(+0.20%) |
May 02, 2008 | 6.565 | 6.565 | 6.483 | 6.504 | 350,179 | -0.09(-1.32%) |
May 01, 2008 | 6.548 | 6.604 | 6.530 | 6.591 | 120,660 | +0.05(+0.80%) |
Apr 30, 2008 | 6.478 | 6.552 | 6.478 | 6.539 | 96,979 | +0.06(+0.94%) |
Apr 29, 2008 | 6.465 | 6.530 | 6.465 | 6.478 | 131,632 | +0.00(+0.00%) |
Apr 28, 2008 | 6.522 | 6.526 | 6.465 | 6.478 | 216,300 | -0.03(-0.40%) |
Apr 25, 2008 | 6.452 | 6.535 | 6.452 | 6.504 | 236,242 | +0.06(+0.95%) |
Apr 24, 2008 | 6.526 | 6.526 | 6.443 | 6.443 | 171,556 | -0.05(-0.80%) |
Apr 23, 2008 | 6.487 | 6.509 | 6.487 | 6.496 | 148,717 | +0.01(+0.13%) |
Apr 22, 2008 | 6.413 | 6.497 | 6.409 | 6.487 | 176,625 | +0.07(+1.02%) |
Apr 21, 2008 | 6.378 | 6.430 | 6.361 | 6.422 | 163,705 | +0.07(+1.10%) |
Apr 18, 2008 | 6.504 | 6.526 | 6.321 | 6.352 | 223,744 | -0.03(-0.41%) |
Apr 17, 2008 | 6.304 | 6.387 | 6.304 | 6.378 | 173,276 | +0.05(+0.83%) |
Apr 16, 2008 | 6.291 | 6.326 | 6.265 | 6.326 | 137,485 | +0.03(+0.55%) |
Apr 15, 2008 | 6.339 | 6.339 | 6.252 | 6.291 | 144,043 | -0.07(-1.03%) |
Apr 14, 2008 | 6.330 | 6.356 | 6.308 | 6.356 | 143,531 | +0.04(+0.62%) |
Apr 11, 2008 | 6.321 | 6.352 | 6.282 | 6.317 | 185,133 | -0.05(-0.82%) |
Apr 10, 2008 | 6.343 | 6.395 | 6.343 | 6.369 | 162,393 | +0.00(+0.00%) |
Apr 09, 2008 | 6.348 | 6.435 | 6.348 | 6.369 | 146,314 | +0.00(+0.00%) |
Apr 08, 2008 | 6.426 | 6.482 | 6.356 | 6.369 | 114,656 | -0.09(-1.35%) |
Apr 07, 2008 | 6.513 | 6.748 | 6.348 | 6.456 | 272,876 | +0.14(+2.28%) |
Apr 04, 2008 | 6.335 | 6.335 | 6.282 | 6.313 | 194,318 | -0.02(-0.28%) |
Apr 03, 2008 | 6.378 | 6.391 | 6.330 | 6.330 | 113,330 | -0.04(-0.68%) |
Apr 02, 2008 | 6.330 | 6.378 | 6.321 | 6.374 | 160,096 | +0.03(+0.48%) |
Apr 01, 2008 | 6.269 | 6.348 | 6.269 | 6.343 | 139,194 | +0.08(+1.25%) |
Mar 31, 2008 | 6.269 | 6.308 | 6.256 | 6.265 | 120,818 | +0.01(+0.21%) |
Mar 28, 2008 | 6.304 | 6.339 | 6.252 | 6.252 | 139,883 | -0.05(-0.76%) |
Mar 27, 2008 | 6.378 | 6.378 | 6.282 | 6.300 | 280,557 | -0.07(-1.03%) |
Mar 26, 2008 | 6.313 | 6.378 | 6.295 | 6.365 | 210,629 | +0.06(+0.97%) |
Mar 25, 2008 | 6.169 | 6.304 | 6.169 | 6.304 | 254,771 | +0.12(+1.90%) |
Mar 24, 2008 | 6.139 | 6.226 | 6.139 | 6.186 | 179,620 | +0.05(+0.78%) |
Mar 21, 2008 | 6.369 | 6.369 | 6.095 | 6.139 | 175,026 | +0.00(+0.00%) |
Mar 20, 2008 | 6.369 | 6.369 | 6.095 | 6.139 | 175,026 | -0.05(-0.77%) |
Mar 19, 2008 | 6.252 | 6.283 | 6.117 | 6.186 | 138,016 | -0.06(-0.98%) |
Mar 18, 2008 | 6.269 | 6.321 | 6.200 | 6.247 | 198,455 | +0.08(+1.27%) |
Mar 17, 2008 | 6.112 | 6.247 | 6.108 | 6.169 | 213,013 | -0.08(-1.25%) |
Mar 14, 2008 | 6.400 | 6.400 | 6.200 | 6.247 | 108,415 | -0.03(-0.55%) |
Mar 13, 2008 | 6.356 | 6.417 | 6.282 | 6.282 | 168,595 | -0.07(-1.10%) |
Mar 12, 2008 | 6.435 | 6.435 | 6.352 | 6.352 | 236,393 | -0.10(-1.49%) |
Mar 11, 2008 | 6.487 | 6.487 | 6.417 | 6.448 | 197,996 | +0.03(+0.54%) |
Mar 10, 2008 | 6.496 | 6.496 | 6.365 | 6.413 | 234,542 | -0.02(-0.27%) |
Mar 07, 2008 | 6.452 | 6.487 | 6.400 | 6.430 | 194,998 | -0.06(-0.94%) |
Mar 06, 2008 | 6.574 | 6.574 | 6.409 | 6.491 | 167,625 | -0.06(-0.86%) |
Mar 05, 2008 | 6.517 | 6.609 | 6.443 | 6.548 | 424,352 | +0.10(+1.62%) |
Mar 04, 2008 | 6.374 | 6.448 | 6.300 | 6.443 | 555,399 | +0.08(+1.30%) |