Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.350 | 2.350 | 2.241 | 2.308 | 29,321 | -0.06(-2.37%) |
Feb 26, 2009 | 2.260 | 2.364 | 2.260 | 2.364 | 5,719 | -0.07(-2.87%) |
Feb 25, 2009 | 2.518 | 2.518 | 2.434 | 2.434 | 20,556 | -0.08(-3.33%) |
Feb 24, 2009 | 2.574 | 2.574 | 2.428 | 2.518 | 43,272 | -0.15(-5.76%) |
Feb 23, 2009 | 2.770 | 2.770 | 2.518 | 2.672 | 23,276 | -0.18(-6.37%) |
Feb 20, 2009 | 2.658 | 2.854 | 2.588 | 2.854 | 43,604 | +0.14(+5.15%) |
Feb 19, 2009 | 2.689 | 2.714 | 2.686 | 2.714 | 5,061 | +0.01(+0.52%) |
Feb 18, 2009 | 2.692 | 2.728 | 2.686 | 2.700 | 28,688 | -0.03(-1.03%) |
Feb 17, 2009 | 2.798 | 2.798 | 2.719 | 2.728 | 7,156 | -0.07(-2.50%) |
Feb 13, 2009 | 2.658 | 2.868 | 2.658 | 2.798 | 7,813 | +0.01(+0.25%) |
Feb 12, 2009 | 2.796 | 2.910 | 2.633 | 2.791 | 49,735 | +0.13(+5.00%) |
Feb 11, 2009 | 2.700 | 2.742 | 2.658 | 2.658 | 19,362 | -0.06(-2.06%) |
Feb 10, 2009 | 2.770 | 2.770 | 2.686 | 2.714 | 39,858 | -0.02(-0.88%) |
Feb 09, 2009 | 2.700 | 2.742 | 2.588 | 2.738 | 5,157 | -0.00(-0.14%) |
Feb 06, 2009 | 2.770 | 2.770 | 2.742 | 2.742 | 5,361 | -0.03(-1.01%) |
Feb 05, 2009 | 2.834 | 2.834 | 2.770 | 2.770 | 13,225 | -0.01(-0.30%) |
Feb 04, 2009 | 2.938 | 3.343 | 2.778 | 2.778 | 61,116 | +0.01(+0.30%) |
Feb 03, 2009 | 2.764 | 2.837 | 2.672 | 2.770 | 9,440 | -0.02(-0.65%) |
Feb 02, 2009 | 2.882 | 2.882 | 2.788 | 2.788 | 2,502 | +0.02(+0.66%) |
Jan 30, 2009 | 2.607 | 2.770 | 2.591 | 2.770 | 3,088 | +0.03(+1.02%) |
Jan 29, 2009 | 2.840 | 2.840 | 2.742 | 2.742 | 4,153 | -0.10(-3.45%) |
Jan 28, 2009 | 2.840 | 2.840 | 2.840 | 2.840 | 11,080 | +0.04(+1.50%) |
Jan 27, 2009 | 2.798 | 2.798 | 2.798 | 2.798 | 3,574 | -0.14(-4.76%) |
Jan 26, 2009 | 2.910 | 2.938 | 2.910 | 2.938 | 2,323 | +0.14(+5.00%) |
Jan 23, 2009 | 2.798 | 2.798 | 2.798 | 2.798 | 1,483 | -0.10(-3.29%) |
Jan 22, 2009 | 2.831 | 2.910 | 2.812 | 2.893 | 8,943 | -0.16(-5.14%) |
Jan 21, 2009 | 2.951 | 3.049 | 2.951 | 3.049 | 1,608 | +0.18(+6.34%) |
Jan 20, 2009 | 2.993 | 2.993 | 2.868 | 2.868 | 6,033 | -0.10(-3.30%) |
Jan 08, 2009 | 2.979 | 2.965 | 2.965 | 2.965 | 2,144 | -0.02(-0.75%) |
Jan 07, 2009 | 2.796 | 2.988 | 2.796 | 2.988 | 3,141 | +0.20(+7.01%) |
Jan 06, 2009 | 2.781 | 2.798 | 2.781 | 2.792 | 2,502 | +0.20(+7.89%) |
Jan 05, 2009 | 2.845 | 2.845 | 2.588 | 2.588 | 15,738 | +0.21(+8.82%) |
Jan 02, 2009 | 2.518 | 2.518 | 2.378 | 2.378 | 23,234 | -0.14(-5.56%) |
Dec 31, 2008 | 2.238 | 2.896 | 2.098 | 2.518 | 111,340 | +0.24(+10.43%) |
Dec 30, 2008 | 2.314 | 2.314 | 2.235 | 2.280 | 13,454 | +0.04(+1.87%) |
Dec 29, 2008 | 2.238 | 2.238 | 2.238 | 2.238 | 3,935 | +0.11(+4.99%) |
Dec 26, 2008 | 2.126 | 2.132 | 2.126 | 2.132 | 1,190 | -0.09(-4.13%) |
Dec 22, 2008 | 2.213 | 2.224 | 2.168 | 2.224 | 2,044 | -0.10(-4.24%) |
Dec 19, 2008 | 2.448 | 2.448 | 2.322 | 2.322 | 1,919 | -0.13(-5.14%) |
Dec 18, 2008 | 2.512 | 2.518 | 2.445 | 2.448 | 13,014 | +0.14(+6.06%) |
Dec 17, 2008 | 2.518 | 2.518 | 2.308 | 2.308 | 37,610 | -0.24(-9.34%) |
Dec 16, 2008 | 2.521 | 3.427 | 2.521 | 2.546 | 75,170 | -0.01(-0.57%) |
Dec 15, 2008 | 2.560 | 2.560 | 2.560 | 2.560 | 357 | +0.01(+0.57%) |
Dec 12, 2008 | 2.518 | 2.798 | 2.518 | 2.546 | 25,271 | +0.01(+0.55%) |
Dec 11, 2008 | 2.515 | 2.736 | 2.265 | 2.532 | 46,850 | +0.64(+34.07%) |
Dec 10, 2008 | 1.888 | 1.888 | 1.888 | 1.888 | 650 | -0.21(-10.00%) |
Dec 09, 2008 | 2.112 | 2.126 | 2.098 | 2.098 | 6,551 | -0.08(-3.85%) |
Dec 08, 2008 | 2.224 | 2.235 | 2.098 | 2.182 | 4,825 | -0.06(-2.50%) |
Dec 05, 2008 | 2.098 | 2.302 | 2.098 | 2.238 | 2,770 | +0.00(+0.00%) |
Dec 04, 2008 | 2.487 | 2.736 | 2.115 | 2.238 | 30,801 | -0.25(-10.01%) |
Dec 03, 2008 | 2.532 | 2.730 | 2.487 | 2.487 | 30,025 | +0.06(+2.30%) |
Dec 01, 2008 | 2.518 | 2.431 | 2.431 | 2.431 | 2,859 | -0.09(-3.44%) |
Nov 28, 2008 | 2.518 | 2.518 | 2.518 | 2.518 | 1,447 | +0.10(+4.05%) |
Nov 26, 2008 | 2.504 | 2.518 | 2.420 | 2.420 | 6,015 | -0.01(-0.57%) |
Nov 25, 2008 | 2.252 | 2.518 | 2.252 | 2.434 | 9,561 | +0.00(+0.00%) |
Nov 24, 2008 | 2.518 | 2.518 | 2.255 | 2.434 | 4,468 | -0.08(-3.33%) |
Nov 21, 2008 | 2.518 | 2.518 | 2.518 | 2.518 | 1,072 | +0.04(+1.58%) |
Nov 19, 2008 | 2.484 | 2.479 | 2.479 | 2.479 | 7,863 | -0.32(-11.40%) |
Nov 18, 2008 | 2.798 | 2.798 | 2.798 | 2.798 | 357 | +0.00(+0.00%) |
Nov 17, 2008 | 3.007 | 3.007 | 2.798 | 2.798 | 6,291 | -0.41(-12.66%) |
Nov 14, 2008 | 3.021 | 3.203 | 3.021 | 3.203 | 718 | +0.01(+0.44%) |
Nov 13, 2008 | 2.806 | 3.189 | 2.798 | 3.189 | 2,502 | +0.26(+8.88%) |
Nov 12, 2008 | 3.332 | 3.332 | 2.658 | 2.929 | 16,789 | -0.14(-4.64%) |
Nov 11, 2008 | 3.301 | 3.301 | 2.862 | 3.072 | 20,016 | -0.44(-12.58%) |
Nov 10, 2008 | 3.354 | 3.514 | 3.354 | 3.514 | 4,121 | +0.38(+12.24%) |
Nov 07, 2008 | 3.021 | 3.131 | 3.021 | 3.131 | 4,646 | +0.04(+1.18%) |
Nov 05, 2008 | 3.094 | 3.094 | 3.094 | 3.094 | 0 | +0.05(+1.56%) |
Nov 04, 2008 | 3.047 | 3.047 | 3.033 | 3.047 | 4,067 | -0.02(-0.55%) |
Nov 03, 2008 | 3.063 | 3.063 | 3.063 | 3.063 | 1,540 | +0.01(+0.46%) |
Oct 31, 2008 | 3.340 | 3.340 | 3.049 | 3.049 | 14,315 | -0.17(-5.22%) |
Oct 30, 2008 | 3.217 | 3.217 | 3.217 | 3.217 | 357 | +0.00(+0.00%) |
Oct 29, 2008 | 3.189 | 3.217 | 3.189 | 3.217 | 10,197 | +0.03(+0.88%) |
Oct 28, 2008 | 3.007 | 3.189 | 2.854 | 3.189 | 8,335 | +0.04(+1.33%) |
Oct 27, 2008 | 3.147 | 3.525 | 3.147 | 3.147 | 4,403 | +0.10(+3.21%) |
Oct 24, 2008 | 2.938 | 3.083 | 2.938 | 3.049 | 10,365 | -0.22(-6.84%) |
Oct 23, 2008 | 2.876 | 3.273 | 2.876 | 3.273 | 1,572 | +0.48(+17.00%) |
Oct 22, 2008 | 2.798 | 3.273 | 2.798 | 2.798 | 6,076 | -0.14(-4.76%) |
Oct 21, 2008 | 3.396 | 3.396 | 2.938 | 2.938 | 7,863 | -0.11(-3.67%) |
Oct 20, 2008 | 3.352 | 4.057 | 3.007 | 3.049 | 61,598 | -0.17(-5.13%) |
Oct 17, 2008 | 3.270 | 3.357 | 3.214 | 3.214 | 16,846 | +0.27(+9.32%) |
Oct 15, 2008 | 2.940 | 2.940 | 2.940 | 2.940 | 0 | +0.00(+0.00%) |
Oct 14, 2008 | 3.449 | 3.449 | 2.800 | 2.940 | 29,875 | +0.00(+0.00%) |
Oct 13, 2008 | 2.918 | 3.273 | 2.602 | 2.940 | 55,990 | +0.28(+10.52%) |
Oct 10, 2008 | 3.357 | 3.357 | 2.661 | 2.661 | 19,638 | -0.64(-19.34%) |
Oct 09, 2008 | 2.965 | 3.298 | 3.105 | 3.298 | 65,770 | +0.36(+12.29%) |
Oct 08, 2008 | 3.441 | 3.441 | 2.800 | 2.938 | 34,636 | -0.49(-14.29%) |
Oct 07, 2008 | 3.917 | 3.917 | 3.360 | 3.427 | 46,468 | -0.62(-15.34%) |
Oct 06, 2008 | 4.406 | 4.806 | 3.567 | 4.048 | 40,212 | -0.43(-9.56%) |
Oct 03, 2008 | 4.476 | 4.476 | 4.476 | 4.476 | 7,399 | -0.01(-0.19%) |
Oct 02, 2008 | 4.854 | 4.854 | 4.482 | 4.485 | 19,530 | -0.25(-5.37%) |
Oct 01, 2008 | 4.616 | 4.790 | 4.613 | 4.739 | 31,616 | -0.02(-0.35%) |
Sep 30, 2008 | 4.616 | 4.756 | 4.479 | 4.756 | 11,438 | -0.08(-1.73%) |
Sep 29, 2008 | 4.756 | 5.595 | 4.546 | 4.840 | 37,063 | +0.13(+2.67%) |
Sep 26, 2008 | 4.756 | 4.812 | 4.714 | 4.714 | 7,041 | +0.03(+0.60%) |
Sep 25, 2008 | 4.686 | 4.686 | 4.686 | 4.686 | 357 | -0.08(-1.62%) |
Sep 24, 2008 | 4.763 | 4.763 | 4.763 | 4.763 | 10,723 | -0.00(-0.03%) |
Sep 23, 2008 | 4.756 | 4.845 | 4.756 | 4.764 | 4,357 | +0.01(+0.18%) |
Sep 22, 2008 | 4.616 | 5.033 | 4.616 | 4.756 | 12,199 | +0.01(+0.30%) |
Sep 19, 2008 | 4.759 | 5.064 | 4.742 | 4.742 | 10,022 | -0.14(-2.87%) |
Sep 18, 2008 | 4.826 | 4.981 | 4.826 | 4.882 | 3,931 | +0.06(+1.16%) |
Sep 17, 2008 | 4.966 | 4.966 | 4.823 | 4.826 | 7,034 | -0.14(-2.82%) |
Sep 15, 2008 | 4.966 | 4.966 | 4.966 | 4.966 | 3,931 | -0.14(-2.69%) |
Sep 12, 2008 | 5.039 | 5.103 | 4.952 | 5.103 | 7,720 | +0.27(+5.55%) |
Sep 11, 2008 | 4.840 | 4.840 | 4.834 | 4.834 | 3,931 | -0.23(-4.53%) |
Sep 10, 2008 | 5.064 | 5.064 | 5.064 | 5.064 | 1,429 | +0.00(+0.08%) |
Sep 09, 2008 | 5.011 | 5.136 | 5.008 | 5.060 | 24,306 | +0.07(+1.38%) |
Sep 08, 2008 | 4.910 | 4.991 | 4.907 | 4.991 | 1,072 | -0.11(-2.25%) |
Sep 05, 2008 | 5.106 | 5.106 | 5.106 | 5.106 | 357 | +0.07(+1.39%) |
Sep 04, 2008 | 5.176 | 5.176 | 4.899 | 5.036 | 18,587 | -0.29(-5.36%) |
Sep 03, 2008 | 5.539 | 5.567 | 5.321 | 5.321 | 11,134 | +0.08(+1.44%) |
Sep 02, 2008 | 5.315 | 5.315 | 5.246 | 5.246 | 6,434 | -0.07(-1.32%) |
Aug 29, 2008 | 5.315 | 5.315 | 5.315 | 5.315 | 600 | +0.02(+0.37%) |
Aug 28, 2008 | 5.315 | 5.315 | 5.292 | 5.296 | 11,910 | -0.02(-0.37%) |
Aug 27, 2008 | 5.534 | 5.534 | 5.111 | 5.315 | 6,791 | -0.22(-4.04%) |
Aug 21, 2008 | 5.539 | 5.539 | 5.539 | 5.539 | 1,072 | -0.08(-1.49%) |
Aug 20, 2008 | 5.735 | 5.735 | 5.623 | 5.623 | 5,004 | -0.08(-1.42%) |
Aug 18, 2008 | 5.928 | 5.928 | 5.702 | 5.704 | 1,429 | +0.07(+1.19%) |
Aug 15, 2008 | 5.665 | 5.665 | 5.637 | 5.637 | 8,221 | -0.18(-3.17%) |
Aug 14, 2008 | 5.847 | 5.878 | 5.595 | 5.822 | 8,060 | +0.15(+2.69%) |
Aug 13, 2008 | 5.735 | 5.735 | 5.660 | 5.669 | 4,789 | -0.21(-3.50%) |
Aug 12, 2008 | 5.696 | 6.295 | 5.696 | 5.875 | 9,025 | +0.00(+0.00%) |
Aug 11, 2008 | 5.875 | 6.854 | 5.875 | 5.875 | 6,301 | -0.28(-4.55%) |
Aug 08, 2008 | 5.976 | 6.295 | 5.976 | 6.155 | 2,859 | -0.23(-3.61%) |
Aug 07, 2008 | 6.020 | 6.541 | 5.895 | 6.386 | 4,832 | +0.20(+3.19%) |
Aug 06, 2008 | 6.591 | 6.591 | 6.188 | 6.188 | 12,242 | -0.67(-9.71%) |
Aug 05, 2008 | 6.488 | 6.854 | 6.432 | 6.854 | 9,329 | +0.47(+7.41%) |
Aug 04, 2008 | 6.490 | 7.131 | 6.381 | 6.381 | 13,300 | -0.24(-3.67%) |
Aug 01, 2008 | 6.572 | 6.625 | 6.572 | 6.625 | 1,000 | -0.18(-2.59%) |
Jul 31, 2008 | 6.714 | 7.134 | 6.714 | 6.801 | 2,670 | +0.02(+0.25%) |
Jul 30, 2008 | 6.798 | 7.098 | 6.751 | 6.784 | 50,757 | -0.19(-2.77%) |
Jul 29, 2008 | 6.977 | 6.977 | 6.977 | 6.977 | 1,783 | +0.46(+6.99%) |
Jul 28, 2008 | 6.920 | 7.268 | 6.474 | 6.521 | 25,457 | -0.75(-10.31%) |
Jul 25, 2008 | 7.272 | 7.274 | 6.896 | 7.271 | 3,467 | +0.17(+2.32%) |
Jul 24, 2008 | 7.551 | 7.551 | 7.106 | 7.106 | 13,593 | -0.31(-4.15%) |
Jul 23, 2008 | 7.414 | 7.414 | 7.414 | 7.414 | 357 | -0.20(-2.57%) |
Jul 22, 2008 | 7.414 | 7.610 | 7.414 | 7.610 | 9,050 | +0.06(+0.74%) |
Jul 21, 2008 | 7.131 | 7.554 | 7.103 | 7.554 | 14,733 | +0.28(+3.89%) |
Jul 18, 2008 | 7.271 | 7.271 | 7.271 | 7.271 | 0 | +0.00(+0.00%) |
Jul 17, 2008 | 7.271 | 7.271 | 7.271 | 7.271 | 13,225 | +0.00(+0.00%) |
Jul 16, 2008 | 7.271 | 7.271 | 7.271 | 7.271 | 0 | +0.00(+0.00%) |
Jul 15, 2008 | 6.860 | 7.408 | 6.809 | 7.271 | 3,931 | -0.14(-1.92%) |
Jul 14, 2008 | 7.414 | 7.414 | 7.414 | 7.414 | 357 | -0.07(-0.93%) |
Jul 11, 2008 | 7.484 | 7.484 | 7.484 | 7.484 | 357 | -0.04(-0.59%) |
Jul 10, 2008 | 7.551 | 7.551 | 7.414 | 7.528 | 6,434 | -0.03(-0.33%) |
Jul 09, 2008 | 7.551 | 7.668 | 6.798 | 7.554 | 6,791 | -0.02(-0.26%) |
Jul 08, 2008 | 7.417 | 7.624 | 7.417 | 7.573 | 2,502 | -0.13(-1.74%) |
Jul 07, 2008 | 7.973 | 8.001 | 7.500 | 7.707 | 3,259 | +0.29(+3.92%) |
Jul 04, 2008 | 7.417 | 7.417 | 7.417 | 7.417 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 7.417 | 7.417 | 7.417 | 7.417 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 7.467 | 7.526 | 7.417 | 7.417 | 4,721 | +0.00(+0.04%) |
Jul 01, 2008 | 7.414 | 7.414 | 7.400 | 7.414 | 8,349 | +0.27(+3.78%) |
Jun 30, 2008 | 7.143 | 7.143 | 7.143 | 7.143 | 0 | +0.00(+0.00%) |
Jun 27, 2008 | 7.457 | 7.457 | 7.143 | 7.143 | 1,411 | +0.01(+0.13%) |
Jun 26, 2008 | 7.134 | 7.134 | 7.134 | 7.134 | 1,072 | -0.42(-5.56%) |
Jun 25, 2008 | 7.554 | 7.554 | 7.554 | 7.554 | 0 | +0.00(+0.00%) |
Jun 24, 2008 | 7.554 | 7.554 | 7.554 | 7.554 | 357 | +0.00(+0.00%) |
Jun 23, 2008 | 7.540 | 7.554 | 7.540 | 7.554 | 2,502 | +0.14(+1.85%) |
Jun 20, 2008 | 7.042 | 7.453 | 7.039 | 7.417 | 17,221 | +0.37(+5.24%) |
Jun 19, 2008 | 6.717 | 7.106 | 6.717 | 7.047 | 9,304 | +0.34(+5.09%) |
Jun 18, 2008 | 6.686 | 6.706 | 6.686 | 6.706 | 7,506 | +0.05(+0.80%) |
Jun 17, 2008 | 6.653 | 6.653 | 6.653 | 6.653 | 0 | +0.00(+0.00%) |
Jun 16, 2008 | 6.504 | 6.700 | 6.325 | 6.653 | 35,691 | -0.27(-3.88%) |
Jun 13, 2008 | 6.460 | 6.921 | 6.460 | 6.921 | 10,591 | -0.06(-0.84%) |
Jun 12, 2008 | 6.986 | 6.994 | 6.980 | 6.980 | 1,419 | -0.01(-0.20%) |
Jun 11, 2008 | 6.714 | 6.994 | 6.714 | 6.994 | 9,815 | -0.02(-0.30%) |
Jun 10, 2008 | 6.527 | 7.131 | 6.342 | 7.015 | 8,228 | +0.30(+4.44%) |
Jun 09, 2008 | 6.714 | 6.994 | 6.658 | 6.717 | 22,125 | -0.24(-3.38%) |
Jun 06, 2008 | 6.868 | 6.952 | 6.868 | 6.952 | 2,144 | -0.11(-1.58%) |
Jun 05, 2008 | 6.966 | 7.064 | 6.966 | 7.064 | 1,072 | -0.04(-0.59%) |
Jun 04, 2008 | 7.064 | 7.237 | 7.064 | 7.106 | 5,908 | -0.10(-1.36%) |
Jun 03, 2008 | 7.201 | 7.204 | 7.064 | 7.204 | 2,394 | +0.11(+1.50%) |
Jun 02, 2008 | 7.201 | 7.201 | 7.008 | 7.098 | 9,082 | +0.11(+1.56%) |
May 30, 2008 | 6.983 | 7.008 | 6.980 | 6.988 | 5,172 | -0.08(-1.07%) |
May 29, 2008 | 6.818 | 7.064 | 6.818 | 7.064 | 6,255 | -0.02(-0.32%) |
May 28, 2008 | 7.176 | 7.176 | 6.997 | 7.086 | 5,947 | -0.36(-4.88%) |
May 27, 2008 | 7.268 | 7.467 | 7.268 | 7.450 | 1,429 | +0.32(+4.43%) |
May 26, 2008 | 7.009 | 7.134 | 7.009 | 7.134 | 2,144 | +0.00(+0.00%) |
May 23, 2008 | 7.009 | 7.134 | 7.009 | 7.134 | 2,144 | +0.14(+2.00%) |
May 22, 2008 | 6.874 | 7.551 | 6.714 | 6.994 | 14,297 | +0.00(+0.00%) |
May 21, 2008 | 7.218 | 7.423 | 6.977 | 6.994 | 27,880 | -0.29(-3.97%) |
May 20, 2008 | 7.372 | 7.973 | 7.274 | 7.283 | 12,968 | -0.27(-3.58%) |
May 19, 2008 | 7.531 | 8.177 | 7.319 | 7.554 | 69,930 | +0.34(+4.65%) |
May 16, 2008 | 5.620 | 7.377 | 5.620 | 7.218 | 289,031 | +1.64(+29.32%) |
May 15, 2008 | 5.592 | 5.592 | 5.581 | 5.581 | 1,787 | +0.06(+1.01%) |
May 14, 2008 | 5.450 | 5.525 | 5.450 | 5.525 | 8,578 | +0.12(+2.23%) |
May 13, 2008 | 5.405 | 5.408 | 5.405 | 5.405 | 4,789 | +0.20(+3.93%) |
May 12, 2008 | 5.204 | 5.288 | 5.201 | 5.201 | 2,144 | +0.07(+1.31%) |
May 09, 2008 | 4.756 | 5.134 | 4.756 | 5.134 | 2,502 | +0.38(+8.07%) |
May 08, 2008 | 4.756 | 4.756 | 4.678 | 4.750 | 17,765 | +0.19(+4.17%) |
May 07, 2008 | 4.616 | 4.616 | 4.490 | 4.560 | 23,309 | +0.08(+1.88%) |
May 06, 2008 | 4.454 | 4.521 | 4.437 | 4.476 | 19,530 | -0.07(-1.51%) |
May 05, 2008 | 4.545 | 4.545 | 4.545 | 4.545 | 357 | -0.05(-1.13%) |
May 02, 2008 | 4.756 | 4.756 | 4.476 | 4.596 | 39,948 | -0.16(-3.35%) |
May 01, 2008 | 4.798 | 5.595 | 4.756 | 4.756 | 27,140 | -0.04(-0.76%) |
Apr 30, 2008 | 4.756 | 4.792 | 4.756 | 4.792 | 7,978 | +0.12(+2.57%) |
Apr 29, 2008 | 4.652 | 4.784 | 4.652 | 4.672 | 4,975 | -0.08(-1.59%) |
Apr 28, 2008 | 4.686 | 4.826 | 4.686 | 4.748 | 21,135 | -0.04(-0.76%) |
Apr 25, 2008 | 4.756 | 4.826 | 4.714 | 4.784 | 4,160 | +0.00(+0.00%) |
Apr 24, 2008 | 4.826 | 5.036 | 4.700 | 4.784 | 26,465 | -0.12(-2.51%) |
Apr 23, 2008 | 5.271 | 5.271 | 4.798 | 4.907 | 33,138 | -0.36(-6.90%) |
Apr 22, 2008 | 5.271 | 5.271 | 5.271 | 5.271 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 5.315 | 5.315 | 5.176 | 5.271 | 8,346 | +0.00(+0.00%) |
Apr 18, 2008 | 5.184 | 5.315 | 5.176 | 5.271 | 30,522 | +0.04(+0.69%) |
Apr 17, 2008 | 5.156 | 5.343 | 5.156 | 5.234 | 1,787 | +0.03(+0.59%) |
Apr 16, 2008 | 5.455 | 5.464 | 5.204 | 5.204 | 19,659 | -0.35(-6.25%) |
Apr 15, 2008 | 5.595 | 5.595 | 5.539 | 5.550 | 4,979 | -0.17(-3.03%) |
Apr 14, 2008 | 5.987 | 5.987 | 5.539 | 5.724 | 11,634 | -0.01(-0.19%) |
Apr 11, 2008 | 5.862 | 5.862 | 5.595 | 5.735 | 23,298 | -0.10(-1.68%) |
Apr 10, 2008 | 5.394 | 5.833 | 5.385 | 5.833 | 105,210 | +0.29(+5.14%) |
Apr 09, 2008 | 5.176 | 5.548 | 5.176 | 5.548 | 8,578 | +0.46(+8.96%) |
Apr 08, 2008 | 4.994 | 5.092 | 4.994 | 5.092 | 1,429 | +0.04(+0.83%) |
Apr 07, 2008 | 4.798 | 5.176 | 4.759 | 5.050 | 42,418 | +0.26(+5.37%) |
Apr 04, 2008 | 4.795 | 4.798 | 4.773 | 4.792 | 29,407 | +0.12(+2.57%) |
Apr 03, 2008 | 4.753 | 4.753 | 4.672 | 4.672 | 5,354 | +0.00(+0.00%) |
Apr 02, 2008 | 4.762 | 4.806 | 4.633 | 4.672 | 37,817 | -0.11(-2.25%) |
Apr 01, 2008 | 4.851 | 4.851 | 4.776 | 4.779 | 11,945 | -0.07(-1.48%) |
Mar 31, 2008 | 4.991 | 4.991 | 4.851 | 4.851 | 20,320 | -0.17(-3.29%) |
Mar 28, 2008 | 5.142 | 5.142 | 5.016 | 5.016 | 18,873 | -0.11(-2.13%) |
Mar 27, 2008 | 5.204 | 5.204 | 5.125 | 5.125 | 2,502 | -0.11(-2.14%) |
Mar 26, 2008 | 5.260 | 5.584 | 5.176 | 5.237 | 53,009 | -0.08(-1.53%) |
Mar 25, 2008 | 6.015 | 6.015 | 5.246 | 5.318 | 74,277 | -0.60(-10.12%) |
Mar 24, 2008 | 5.889 | 6.015 | 5.875 | 5.917 | 7,870 | -0.24(-3.86%) |
Mar 21, 2008 | 6.155 | 6.155 | 6.155 | 6.155 | 714 | +0.00(+0.00%) |
Mar 20, 2008 | 6.155 | 6.155 | 6.155 | 6.155 | 714 | +0.01(+0.23%) |
Mar 19, 2008 | 6.163 | 6.166 | 6.141 | 6.141 | 8,539 | -0.15(-2.40%) |
Mar 18, 2008 | 6.409 | 6.409 | 6.267 | 6.292 | 11,080 | +0.14(+2.23%) |
Mar 17, 2008 | 5.917 | 6.155 | 5.917 | 6.155 | 3,574 | +0.28(+4.76%) |
Mar 14, 2008 | 5.875 | 5.875 | 5.875 | 5.875 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 5.875 | 5.875 | 5.875 | 5.875 | 357 | -0.02(-0.38%) |
Mar 12, 2008 | 5.906 | 6.197 | 5.897 | 5.897 | 4,003 | -0.54(-8.35%) |
Mar 11, 2008 | 6.504 | 6.504 | 6.225 | 6.435 | 7,148 | -0.03(-0.43%) |
Mar 10, 2008 | 6.440 | 6.770 | 6.272 | 6.463 | 8,578 | -0.04(-0.56%) |
Mar 07, 2008 | 6.714 | 6.714 | 6.499 | 6.499 | 11,449 | -0.27(-4.01%) |
Mar 06, 2008 | 6.997 | 6.997 | 6.742 | 6.770 | 35,447 | -0.41(-5.65%) |
Mar 05, 2008 | 7.176 | 7.176 | 7.168 | 7.176 | 3,788 | +0.00(+0.00%) |
Mar 04, 2008 | 7.344 | 7.349 | 7.176 | 7.176 | 2,734 | -0.18(-2.47%) |