Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.096 | 2.296 | 2.096 | 2.236 | 418,425 | +0.10(+4.90%) |
Feb 26, 2009 | 2.366 | 2.388 | 2.105 | 2.131 | 299,666 | -0.22(-9.43%) |
Feb 25, 2009 | 2.510 | 2.523 | 2.349 | 2.353 | 186,890 | -0.17(-6.72%) |
Feb 24, 2009 | 2.449 | 2.540 | 2.405 | 2.523 | 315,979 | +0.12(+4.88%) |
Feb 23, 2009 | 2.484 | 2.523 | 2.397 | 2.405 | 270,435 | -0.10(-3.83%) |
Feb 20, 2009 | 2.492 | 2.579 | 2.343 | 2.501 | 286,579 | -0.03(-1.37%) |
Feb 19, 2009 | 2.675 | 2.675 | 2.527 | 2.536 | 435,090 | -0.04(-1.52%) |
Feb 18, 2009 | 2.631 | 2.684 | 2.518 | 2.575 | 248,560 | -0.07(-2.63%) |
Feb 17, 2009 | 2.762 | 2.845 | 2.636 | 2.644 | 158,513 | -0.25(-8.71%) |
Feb 13, 2009 | 2.871 | 2.958 | 2.749 | 2.897 | 226,146 | +0.02(+0.76%) |
Feb 12, 2009 | 2.779 | 2.992 | 2.779 | 2.875 | 211,132 | -0.13(-4.20%) |
Feb 11, 2009 | 3.079 | 3.084 | 2.958 | 3.001 | 379,114 | +0.19(+6.81%) |
Feb 10, 2009 | 2.975 | 3.014 | 2.797 | 2.810 | 231,335 | -0.18(-5.97%) |
Feb 09, 2009 | 2.984 | 3.040 | 2.984 | 2.988 | 118,294 | -0.03(-0.87%) |
Feb 06, 2009 | 2.949 | 3.045 | 2.910 | 3.014 | 227,127 | +0.11(+3.90%) |
Feb 05, 2009 | 2.940 | 2.962 | 2.853 | 2.901 | 494,960 | -0.06(-1.91%) |
Feb 04, 2009 | 3.032 | 3.066 | 2.836 | 2.958 | 428,546 | -0.08(-2.72%) |
Feb 03, 2009 | 2.845 | 3.040 | 2.836 | 3.040 | 199,747 | +0.16(+5.59%) |
Feb 02, 2009 | 2.862 | 2.892 | 2.788 | 2.879 | 235,336 | -0.02(-0.75%) |
Jan 30, 2009 | 2.971 | 2.975 | 2.884 | 2.901 | 171,177 | -0.09(-2.91%) |
Jan 29, 2009 | 3.045 | 3.092 | 2.979 | 2.988 | 250,416 | -0.11(-3.65%) |
Jan 28, 2009 | 3.045 | 3.123 | 2.988 | 3.101 | 163,820 | +0.11(+3.63%) |
Jan 27, 2009 | 2.940 | 3.010 | 2.853 | 2.992 | 270,007 | +0.06(+2.08%) |
Jan 26, 2009 | 2.875 | 2.962 | 2.779 | 2.931 | 445,726 | +0.05(+1.81%) |
Jan 23, 2009 | 2.879 | 2.923 | 2.766 | 2.879 | 356,111 | -0.09(-2.93%) |
Jan 22, 2009 | 2.936 | 3.075 | 2.723 | 2.966 | 316,048 | -0.05(-1.73%) |
Jan 21, 2009 | 2.831 | 3.040 | 2.744 | 3.018 | 210,836 | +0.22(+7.93%) |
Jan 20, 2009 | 2.975 | 2.975 | 2.753 | 2.797 | 280,859 | -0.24(-7.88%) |
Jan 16, 2009 | 3.110 | 3.127 | 2.905 | 3.036 | 272,023 | -0.04(-1.41%) |
Jan 15, 2009 | 2.875 | 3.097 | 2.779 | 3.079 | 208,507 | +0.20(+7.11%) |
Jan 14, 2009 | 3.010 | 3.032 | 2.871 | 2.875 | 208,621 | -0.20(-6.51%) |
Jan 13, 2009 | 2.958 | 3.114 | 2.945 | 3.075 | 227,826 | +0.11(+3.67%) |
Jan 12, 2009 | 3.045 | 3.201 | 2.918 | 2.966 | 366,443 | -0.19(-6.06%) |
Jan 09, 2009 | 3.219 | 3.284 | 3.149 | 3.158 | 245,613 | -0.14(-4.35%) |
Jan 08, 2009 | 3.253 | 3.375 | 3.149 | 3.301 | 390,571 | +0.02(+0.53%) |
Jan 07, 2009 | 3.236 | 3.301 | 3.136 | 3.284 | 349,140 | -0.02(-0.53%) |
Jan 06, 2009 | 3.310 | 3.358 | 3.158 | 3.301 | 767,375 | +0.04(+1.20%) |
Jan 05, 2009 | 3.388 | 3.388 | 3.232 | 3.262 | 308,146 | -0.11(-3.35%) |
Jan 02, 2009 | 3.240 | 3.480 | 3.240 | 3.375 | 254,007 | +0.02(+0.65%) |
Dec 31, 2008 | 3.184 | 3.432 | 3.097 | 3.353 | 316,696 | +0.20(+6.35%) |
Dec 30, 2008 | 3.201 | 3.219 | 3.071 | 3.153 | 571,757 | -0.06(-1.76%) |
Dec 29, 2008 | 3.171 | 3.345 | 3.171 | 3.210 | 253,441 | +0.04(+1.37%) |
Dec 26, 2008 | 3.127 | 3.227 | 3.023 | 3.166 | 133,356 | +0.06(+1.96%) |
Dec 24, 2008 | 3.232 | 3.232 | 3.045 | 3.105 | 112,036 | -0.03(-1.11%) |
Dec 23, 2008 | 3.279 | 3.279 | 3.110 | 3.140 | 251,073 | -0.05(-1.50%) |
Dec 22, 2008 | 3.123 | 3.240 | 3.079 | 3.188 | 283,885 | +0.09(+2.81%) |
Dec 19, 2008 | 3.214 | 3.279 | 3.071 | 3.101 | 595,696 | -0.05(-1.52%) |
Dec 18, 2008 | 3.153 | 3.249 | 3.062 | 3.149 | 346,599 | +0.01(+0.42%) |
Dec 17, 2008 | 2.910 | 3.179 | 2.910 | 3.136 | 612,236 | +0.15(+5.10%) |
Dec 16, 2008 | 2.849 | 3.010 | 2.731 | 2.984 | 460,838 | +0.19(+6.69%) |
Dec 15, 2008 | 2.910 | 3.045 | 2.727 | 2.797 | 227,217 | -0.08(-2.72%) |
Dec 12, 2008 | 2.688 | 2.875 | 2.592 | 2.875 | 613,825 | +0.10(+3.60%) |
Dec 11, 2008 | 2.940 | 2.962 | 2.744 | 2.775 | 509,199 | -0.23(-7.67%) |
Dec 10, 2008 | 3.032 | 3.188 | 2.884 | 3.005 | 374,615 | +0.03(+0.88%) |
Dec 09, 2008 | 2.927 | 3.136 | 2.831 | 2.979 | 725,532 | +0.04(+1.48%) |
Dec 08, 2008 | 2.614 | 2.997 | 2.601 | 2.936 | 815,016 | +0.40(+15.98%) |
Dec 05, 2008 | 2.405 | 2.531 | 2.301 | 2.531 | 409,233 | +0.07(+3.01%) |
Dec 04, 2008 | 2.623 | 2.731 | 2.397 | 2.457 | 611,581 | -0.20(-7.68%) |
Dec 03, 2008 | 2.492 | 2.740 | 2.397 | 2.662 | 454,490 | +0.05(+1.83%) |
Dec 02, 2008 | 2.544 | 2.653 | 2.431 | 2.614 | 345,098 | +0.13(+5.07%) |
Dec 01, 2008 | 2.818 | 3.010 | 2.453 | 2.488 | 472,056 | -0.44(-15.01%) |
Nov 28, 2008 | 2.953 | 2.953 | 2.779 | 2.927 | 237,582 | -0.07(-2.18%) |
Nov 26, 2008 | 2.636 | 3.001 | 2.588 | 2.992 | 484,145 | +0.30(+11.15%) |
Nov 25, 2008 | 2.627 | 2.705 | 2.514 | 2.692 | 314,632 | +0.10(+3.86%) |
Nov 24, 2008 | 2.388 | 2.605 | 2.227 | 2.592 | 561,056 | +0.24(+10.17%) |
Nov 21, 2008 | 2.296 | 2.405 | 2.092 | 2.353 | 630,482 | +0.10(+4.64%) |
Nov 20, 2008 | 2.349 | 2.375 | 2.231 | 2.249 | 433,057 | -0.12(-4.96%) |
Nov 19, 2008 | 2.557 | 2.557 | 2.357 | 2.366 | 481,190 | -0.20(-7.80%) |
Nov 18, 2008 | 2.562 | 2.640 | 2.479 | 2.566 | 332,609 | +0.01(+0.34%) |
Nov 17, 2008 | 2.679 | 2.710 | 2.501 | 2.557 | 718,412 | -0.15(-5.47%) |
Nov 14, 2008 | 2.888 | 2.914 | 2.701 | 2.705 | 303,839 | -0.25(-8.53%) |
Nov 13, 2008 | 2.662 | 2.962 | 2.592 | 2.958 | 639,532 | +0.31(+11.66%) |
Nov 12, 2008 | 2.697 | 2.771 | 2.627 | 2.649 | 396,882 | -0.09(-3.33%) |
Nov 11, 2008 | 2.805 | 2.936 | 2.714 | 2.740 | 687,439 | -0.08(-2.93%) |
Nov 10, 2008 | 2.936 | 2.997 | 2.779 | 2.823 | 467,124 | -0.04(-1.37%) |
Nov 07, 2008 | 2.597 | 2.923 | 2.597 | 2.862 | 918,740 | +0.30(+11.53%) |
Nov 06, 2008 | 2.814 | 2.953 | 2.549 | 2.566 | 582,184 | -0.01(-0.34%) |
Nov 05, 2008 | 2.544 | 2.753 | 2.527 | 2.575 | 639,444 | -0.04(-1.50%) |
Nov 04, 2008 | 2.540 | 2.644 | 2.397 | 2.614 | 1,211,616 | +0.12(+4.89%) |
Nov 03, 2008 | 2.479 | 2.588 | 2.410 | 2.492 | 441,925 | +0.01(+0.53%) |
Oct 31, 2008 | 2.344 | 2.566 | 2.253 | 2.479 | 439,653 | +0.09(+3.64%) |
Oct 30, 2008 | 2.283 | 2.392 | 2.214 | 2.392 | 412,004 | +0.18(+8.06%) |
Oct 29, 2008 | 2.296 | 2.349 | 2.109 | 2.214 | 477,850 | -0.05(-2.12%) |
Oct 28, 2008 | 2.183 | 2.301 | 2.027 | 2.262 | 548,742 | +0.23(+11.35%) |
Oct 27, 2008 | 2.214 | 2.505 | 2.022 | 2.031 | 421,766 | -0.30(-12.71%) |
Oct 24, 2008 | 2.249 | 2.423 | 2.240 | 2.327 | 639,516 | -0.08(-3.43%) |
Oct 23, 2008 | 2.505 | 2.584 | 2.196 | 2.410 | 925,328 | -0.09(-3.48%) |
Oct 22, 2008 | 2.644 | 2.879 | 2.436 | 2.497 | 1,077,804 | -0.24(-8.74%) |
Oct 21, 2008 | 2.797 | 2.818 | 2.697 | 2.736 | 657,902 | -0.11(-3.82%) |
Oct 20, 2008 | 2.740 | 2.875 | 2.671 | 2.845 | 394,675 | +0.17(+6.17%) |
Oct 17, 2008 | 2.692 | 2.936 | 2.584 | 2.679 | 596,294 | -0.03(-0.96%) |
Oct 16, 2008 | 2.562 | 2.979 | 2.431 | 2.705 | 725,452 | +0.18(+7.24%) |
Oct 15, 2008 | 2.918 | 3.010 | 2.518 | 2.523 | 730,501 | -0.40(-13.69%) |
Oct 14, 2008 | 3.145 | 3.153 | 2.805 | 2.923 | 503,313 | -0.10(-3.31%) |
Oct 13, 2008 | 2.758 | 3.184 | 2.758 | 3.023 | 1,024,403 | +0.32(+11.92%) |
Oct 10, 2008 | 2.684 | 2.858 | 2.484 | 2.701 | 768,589 | -0.13(-4.61%) |
Oct 09, 2008 | 3.388 | 3.619 | 2.810 | 2.831 | 522,768 | -0.49(-14.79%) |
Oct 08, 2008 | 3.284 | 3.532 | 3.192 | 3.323 | 542,603 | -0.02(-0.65%) |
Oct 07, 2008 | 3.758 | 3.793 | 3.340 | 3.345 | 413,277 | -0.40(-10.58%) |
Oct 06, 2008 | 3.893 | 4.045 | 3.549 | 3.740 | 667,559 | -0.27(-6.83%) |
Oct 03, 2008 | 4.054 | 4.193 | 4.001 | 4.014 | 476,594 | +0.06(+1.54%) |
Oct 02, 2008 | 4.141 | 4.241 | 3.928 | 3.954 | 580,611 | -0.25(-6.00%) |
Oct 01, 2008 | 4.141 | 4.354 | 4.141 | 4.206 | 580,933 | +0.00(+0.10%) |
Sep 30, 2008 | 3.958 | 4.241 | 3.958 | 4.202 | 931,531 | +0.30(+7.57%) |
Sep 29, 2008 | 4.162 | 4.180 | 3.906 | 3.906 | 1,102,584 | -0.33(-7.90%) |
Sep 26, 2008 | 3.932 | 4.267 | 3.784 | 4.241 | 1,320,723 | +0.31(+7.97%) |
Sep 25, 2008 | 4.384 | 4.776 | 3.593 | 3.928 | 3,582,829 | -0.54(-12.07%) |
Sep 24, 2008 | 6.154 | 6.154 | 4.001 | 4.467 | 5,494,762 | -1.82(-28.98%) |
Sep 23, 2008 | 6.433 | 6.676 | 6.254 | 6.289 | 487,193 | -0.14(-2.23%) |
Sep 22, 2008 | 6.176 | 6.572 | 6.085 | 6.433 | 478,404 | +0.20(+3.14%) |
Sep 19, 2008 | 6.511 | 6.872 | 6.180 | 6.237 | 1,153,476 | -0.11(-1.78%) |
Sep 18, 2008 | 6.141 | 6.481 | 5.963 | 6.350 | 1,079,400 | +0.28(+4.66%) |
Sep 17, 2008 | 6.250 | 6.341 | 6.024 | 6.067 | 504,573 | -0.30(-4.78%) |
Sep 16, 2008 | 6.050 | 6.476 | 5.685 | 6.372 | 718,005 | +0.44(+7.40%) |
Sep 15, 2008 | 6.341 | 6.428 | 5.915 | 5.933 | 479,969 | -0.51(-7.90%) |
Sep 12, 2008 | 6.468 | 6.515 | 6.337 | 6.441 | 483,193 | -0.10(-1.59%) |
Sep 11, 2008 | 6.194 | 6.546 | 6.163 | 6.546 | 517,623 | +0.28(+4.51%) |
Sep 10, 2008 | 6.302 | 6.372 | 6.124 | 6.263 | 529,772 | +0.10(+1.55%) |
Sep 09, 2008 | 6.307 | 6.550 | 6.159 | 6.167 | 519,446 | -0.13(-2.00%) |
Sep 08, 2008 | 6.394 | 6.468 | 6.024 | 6.294 | 470,632 | +0.20(+3.36%) |
Sep 05, 2008 | 5.715 | 6.203 | 5.706 | 6.089 | 467,280 | +0.11(+1.89%) |
Sep 04, 2008 | 6.302 | 6.411 | 5.733 | 5.976 | 849,379 | -0.53(-8.09%) |
Sep 03, 2008 | 6.324 | 6.555 | 6.276 | 6.502 | 654,046 | +0.19(+2.96%) |
Sep 02, 2008 | 6.311 | 6.411 | 6.159 | 6.315 | 713,464 | +0.18(+2.91%) |
Aug 29, 2008 | 6.102 | 6.237 | 6.011 | 6.137 | 753,090 | -0.32(-4.92%) |
Aug 28, 2008 | 6.037 | 6.555 | 5.937 | 6.455 | 676,408 | +0.42(+6.99%) |
Aug 27, 2008 | 5.906 | 6.259 | 5.746 | 6.033 | 485,246 | +0.10(+1.69%) |
Aug 26, 2008 | 5.641 | 6.128 | 5.641 | 5.933 | 398,363 | +0.31(+5.57%) |
Aug 25, 2008 | 5.802 | 5.802 | 5.619 | 5.619 | 234,393 | -0.20(-3.44%) |
Aug 22, 2008 | 5.441 | 5.915 | 5.411 | 5.819 | 460,346 | +0.49(+9.22%) |
Aug 21, 2008 | 5.184 | 5.467 | 4.889 | 5.328 | 474,240 | +0.09(+1.74%) |
Aug 20, 2008 | 5.097 | 5.254 | 4.980 | 5.237 | 445,585 | +0.15(+2.99%) |
Aug 19, 2008 | 4.880 | 5.089 | 4.845 | 5.084 | 462,762 | +0.14(+2.90%) |
Aug 18, 2008 | 5.115 | 5.115 | 4.871 | 4.941 | 416,193 | -0.18(-3.57%) |
Aug 15, 2008 | 5.154 | 5.193 | 4.819 | 5.124 | 459,836 | +0.05(+1.03%) |
Aug 14, 2008 | 4.832 | 5.124 | 4.806 | 5.071 | 178,344 | +0.20(+4.11%) |
Aug 13, 2008 | 5.071 | 5.106 | 4.797 | 4.871 | 485,221 | -0.21(-4.11%) |
Aug 12, 2008 | 4.832 | 5.137 | 4.771 | 5.080 | 583,368 | +0.25(+5.13%) |
Aug 11, 2008 | 4.702 | 4.928 | 4.528 | 4.832 | 402,412 | +0.11(+2.30%) |
Aug 08, 2008 | 4.332 | 4.728 | 4.332 | 4.723 | 1,608,473 | +0.41(+9.48%) |
Aug 07, 2008 | 4.750 | 4.997 | 4.088 | 4.315 | 1,071,244 | -0.93(-17.74%) |
Aug 06, 2008 | 5.245 | 5.254 | 5.089 | 5.245 | 256,897 | -0.06(-1.07%) |
Aug 05, 2008 | 5.080 | 5.624 | 4.971 | 5.302 | 684,628 | +0.28(+5.54%) |
Aug 04, 2008 | 5.545 | 5.550 | 5.024 | 5.024 | 450,064 | -0.51(-9.27%) |
Aug 01, 2008 | 5.559 | 5.606 | 5.415 | 5.537 | 320,258 | +0.00(+0.00%) |
Jul 31, 2008 | 5.450 | 5.624 | 5.450 | 5.537 | 927,374 | -0.01(-0.16%) |
Jul 30, 2008 | 5.641 | 5.654 | 5.332 | 5.545 | 465,301 | -0.03(-0.47%) |
Jul 29, 2008 | 5.572 | 5.646 | 5.389 | 5.572 | 262,820 | +0.24(+4.49%) |
Jul 28, 2008 | 5.237 | 5.354 | 5.150 | 5.332 | 287,786 | +0.06(+1.16%) |
Jul 25, 2008 | 5.289 | 5.376 | 5.228 | 5.271 | 198,498 | +0.05(+1.00%) |
Jul 24, 2008 | 5.498 | 5.498 | 5.184 | 5.219 | 400,614 | -0.27(-4.84%) |
Jul 23, 2008 | 5.398 | 5.548 | 5.376 | 5.485 | 335,487 | +0.09(+1.69%) |
Jul 22, 2008 | 5.050 | 5.428 | 4.963 | 5.393 | 261,082 | +0.27(+5.26%) |
Jul 21, 2008 | 5.058 | 5.150 | 4.854 | 5.124 | 156,511 | +0.08(+1.55%) |
Jul 18, 2008 | 5.232 | 5.376 | 4.910 | 5.045 | 429,464 | -0.22(-4.21%) |
Jul 17, 2008 | 5.215 | 5.271 | 4.954 | 5.267 | 224,058 | +0.09(+1.76%) |
Jul 16, 2008 | 4.841 | 5.232 | 4.597 | 5.176 | 410,240 | +0.37(+7.59%) |
Jul 15, 2008 | 4.863 | 4.971 | 4.719 | 4.810 | 330,266 | -0.10(-1.95%) |
Jul 14, 2008 | 5.045 | 5.045 | 4.771 | 4.906 | 237,780 | -0.05(-1.05%) |
Jul 11, 2008 | 4.715 | 5.093 | 4.636 | 4.958 | 479,337 | +0.19(+4.01%) |
Jul 10, 2008 | 4.736 | 4.876 | 4.667 | 4.767 | 233,471 | +0.03(+0.55%) |
Jul 09, 2008 | 4.945 | 5.158 | 4.741 | 4.741 | 247,871 | -0.19(-3.88%) |
Jul 08, 2008 | 4.719 | 4.932 | 4.641 | 4.932 | 289,778 | +0.23(+5.00%) |
Jul 07, 2008 | 4.667 | 4.837 | 4.393 | 4.697 | 326,757 | +0.04(+0.93%) |
Jul 04, 2008 | 4.841 | 5.211 | 4.497 | 4.654 | 389,617 | +0.00(+0.00%) |
Jul 03, 2008 | 4.841 | 5.211 | 4.497 | 4.654 | 389,617 | -0.17(-3.60%) |
Jul 02, 2008 | 5.054 | 5.389 | 4.784 | 4.828 | 260,196 | -0.23(-4.64%) |
Jul 01, 2008 | 5.145 | 5.167 | 4.928 | 5.063 | 295,477 | -0.17(-3.16%) |
Jun 30, 2008 | 5.271 | 5.328 | 5.189 | 5.228 | 622,088 | -0.04(-0.74%) |
Jun 27, 2008 | 5.445 | 5.445 | 5.158 | 5.267 | 1,172,638 | -0.22(-4.04%) |
Jun 26, 2008 | 5.828 | 5.967 | 5.463 | 5.489 | 392,111 | -0.43(-7.21%) |
Jun 25, 2008 | 5.985 | 6.033 | 5.854 | 5.915 | 289,150 | -0.06(-1.02%) |
Jun 24, 2008 | 5.941 | 6.124 | 5.872 | 5.976 | 226,109 | -0.02(-0.36%) |
Jun 23, 2008 | 6.337 | 6.337 | 5.989 | 5.998 | 288,426 | -0.30(-4.70%) |
Jun 20, 2008 | 6.494 | 6.633 | 6.267 | 6.294 | 519,083 | -0.25(-3.79%) |
Jun 19, 2008 | 6.381 | 6.576 | 6.359 | 6.541 | 178,151 | +0.16(+2.45%) |
Jun 18, 2008 | 6.411 | 6.472 | 6.333 | 6.385 | 406,428 | -0.03(-0.47%) |
Jun 17, 2008 | 6.507 | 6.507 | 6.376 | 6.415 | 255,347 | -0.08(-1.27%) |
Jun 16, 2008 | 6.272 | 6.546 | 6.041 | 6.498 | 487,435 | +0.21(+3.39%) |
Jun 13, 2008 | 6.202 | 6.376 | 6.159 | 6.285 | 370,357 | +0.14(+2.26%) |
Jun 12, 2008 | 6.007 | 6.298 | 6.007 | 6.146 | 407,286 | +0.20(+3.29%) |
Jun 11, 2008 | 5.998 | 6.059 | 5.906 | 5.950 | 554,129 | -0.13(-2.15%) |
Jun 10, 2008 | 6.107 | 6.146 | 5.915 | 6.080 | 415,377 | +0.05(+0.79%) |
Jun 09, 2008 | 6.011 | 6.172 | 5.941 | 6.033 | 424,734 | +0.06(+0.95%) |
Jun 06, 2008 | 5.950 | 6.180 | 5.950 | 5.976 | 512,287 | -0.03(-0.43%) |
Jun 05, 2008 | 5.811 | 6.041 | 5.811 | 6.002 | 1,021,842 | -0.22(-3.50%) |
Jun 04, 2008 | 6.094 | 6.272 | 6.094 | 6.220 | 409,146 | +0.12(+2.00%) |
Jun 03, 2008 | 6.076 | 6.154 | 5.828 | 6.098 | 388,437 | +0.03(+0.50%) |
Jun 02, 2008 | 6.067 | 6.128 | 5.789 | 6.067 | 558,817 | -0.04(-0.71%) |
May 30, 2008 | 5.989 | 6.141 | 5.837 | 6.111 | 680,572 | +0.13(+2.11%) |
May 29, 2008 | 5.837 | 6.046 | 5.754 | 5.985 | 526,401 | +0.12(+2.08%) |
May 28, 2008 | 5.819 | 5.889 | 5.593 | 5.863 | 337,846 | +0.15(+2.59%) |
May 27, 2008 | 5.619 | 5.719 | 5.524 | 5.715 | 368,998 | +0.11(+2.02%) |
May 26, 2008 | 5.650 | 5.650 | 5.472 | 5.602 | 580,204 | +0.00(+0.00%) |
May 23, 2008 | 5.650 | 5.650 | 5.472 | 5.602 | 580,204 | -0.07(-1.15%) |
May 22, 2008 | 5.563 | 5.667 | 5.506 | 5.667 | 422,564 | +0.10(+1.88%) |
May 21, 2008 | 5.689 | 5.776 | 5.532 | 5.563 | 368,016 | -0.10(-1.84%) |
May 20, 2008 | 5.850 | 5.928 | 5.567 | 5.667 | 767,791 | -0.19(-3.27%) |
May 19, 2008 | 5.872 | 6.007 | 5.741 | 5.859 | 398,921 | -0.00(-0.07%) |
May 16, 2008 | 5.889 | 5.898 | 5.650 | 5.863 | 751,221 | +0.01(+0.22%) |
May 15, 2008 | 5.650 | 5.850 | 5.528 | 5.850 | 807,525 | +0.20(+3.46%) |
May 14, 2008 | 5.667 | 5.698 | 5.624 | 5.654 | 515,535 | +0.00(+0.00%) |
May 13, 2008 | 5.837 | 5.837 | 5.632 | 5.654 | 413,983 | -0.19(-3.20%) |
May 12, 2008 | 5.846 | 5.906 | 5.785 | 5.841 | 456,527 | +0.02(+0.30%) |
May 09, 2008 | 6.067 | 6.067 | 5.632 | 5.824 | 486,609 | -0.26(-4.29%) |
May 08, 2008 | 6.428 | 6.437 | 6.054 | 6.085 | 556,242 | -0.03(-0.57%) |
May 07, 2008 | 6.385 | 6.385 | 6.015 | 6.120 | 359,702 | -0.26(-4.09%) |
May 06, 2008 | 6.154 | 6.446 | 6.085 | 6.381 | 451,536 | +0.17(+2.66%) |
May 05, 2008 | 6.072 | 6.215 | 6.067 | 6.215 | 457,523 | +0.17(+2.73%) |
May 02, 2008 | 5.933 | 6.063 | 5.902 | 6.050 | 619,122 | +0.16(+2.73%) |
May 01, 2008 | 5.685 | 5.915 | 5.646 | 5.889 | 504,053 | +0.19(+3.28%) |
Apr 30, 2008 | 5.872 | 5.980 | 5.589 | 5.702 | 608,523 | -0.17(-2.96%) |
Apr 29, 2008 | 5.754 | 5.880 | 5.667 | 5.876 | 361,323 | +0.10(+1.81%) |
Apr 28, 2008 | 5.772 | 5.872 | 5.728 | 5.772 | 230,369 | -0.02(-0.30%) |
Apr 25, 2008 | 5.785 | 5.811 | 5.641 | 5.789 | 230,133 | +0.04(+0.68%) |
Apr 24, 2008 | 5.667 | 5.846 | 5.502 | 5.750 | 191,309 | +0.09(+1.61%) |
Apr 23, 2008 | 5.589 | 5.663 | 5.476 | 5.659 | 239,745 | +0.10(+1.72%) |
Apr 22, 2008 | 5.711 | 5.741 | 5.458 | 5.563 | 498,503 | -0.19(-3.25%) |
Apr 21, 2008 | 5.754 | 5.793 | 5.589 | 5.750 | 261,164 | -0.03(-0.53%) |
Apr 18, 2008 | 5.837 | 5.863 | 5.537 | 5.780 | 213,884 | +0.04(+0.68%) |
Apr 17, 2008 | 5.772 | 5.863 | 5.632 | 5.741 | 363,047 | -0.04(-0.75%) |
Apr 16, 2008 | 5.702 | 5.846 | 5.650 | 5.785 | 339,336 | +0.15(+2.62%) |
Apr 15, 2008 | 5.680 | 5.715 | 5.590 | 5.637 | 266,179 | -0.02(-0.31%) |
Apr 14, 2008 | 5.685 | 5.728 | 5.545 | 5.654 | 268,324 | -0.04(-0.76%) |
Apr 11, 2008 | 5.706 | 5.719 | 5.615 | 5.698 | 225,336 | -0.09(-1.50%) |
Apr 10, 2008 | 5.667 | 5.854 | 5.606 | 5.785 | 220,520 | +0.10(+1.84%) |
Apr 09, 2008 | 5.798 | 5.798 | 5.628 | 5.680 | 289,219 | -0.10(-1.73%) |
Apr 08, 2008 | 5.724 | 5.824 | 5.685 | 5.780 | 150,811 | -0.01(-0.23%) |
Apr 07, 2008 | 5.715 | 5.819 | 5.641 | 5.793 | 243,240 | +0.16(+2.78%) |
Apr 04, 2008 | 5.728 | 5.763 | 5.515 | 5.637 | 233,048 | -0.07(-1.29%) |
Apr 03, 2008 | 5.585 | 5.750 | 5.545 | 5.711 | 255,568 | +0.07(+1.16%) |
Apr 02, 2008 | 5.593 | 5.667 | 5.424 | 5.646 | 1,690,808 | +0.03(+0.62%) |
Apr 01, 2008 | 5.528 | 5.646 | 5.424 | 5.611 | 446,636 | +0.14(+2.63%) |
Mar 31, 2008 | 5.097 | 5.511 | 5.097 | 5.467 | 687,467 | +0.40(+7.99%) |
Mar 28, 2008 | 5.184 | 5.432 | 5.050 | 5.063 | 683,667 | -0.35(-6.51%) |
Mar 27, 2008 | 5.650 | 5.659 | 5.358 | 5.415 | 445,486 | -0.25(-4.45%) |
Mar 26, 2008 | 5.963 | 5.963 | 5.519 | 5.667 | 1,012,641 | -0.31(-5.24%) |
Mar 25, 2008 | 5.941 | 6.028 | 5.833 | 5.980 | 400,133 | +0.05(+0.88%) |
Mar 24, 2008 | 6.015 | 6.133 | 5.872 | 5.928 | 729,641 | -0.01(-0.22%) |
Mar 21, 2008 | 5.937 | 6.128 | 5.806 | 5.941 | 812,344 | +0.00(+0.00%) |
Mar 20, 2008 | 5.937 | 6.128 | 5.806 | 5.941 | 812,344 | +0.14(+2.48%) |
Mar 19, 2008 | 5.880 | 5.941 | 5.750 | 5.798 | 354,072 | -0.03(-0.45%) |
Mar 18, 2008 | 5.733 | 5.872 | 5.550 | 5.824 | 458,031 | +0.27(+4.94%) |
Mar 17, 2008 | 5.545 | 5.724 | 5.537 | 5.550 | 416,489 | -0.24(-4.20%) |
Mar 14, 2008 | 5.806 | 5.828 | 5.489 | 5.793 | 634,209 | +0.05(+0.83%) |
Mar 13, 2008 | 5.480 | 5.815 | 5.445 | 5.746 | 607,313 | +0.19(+3.36%) |
Mar 12, 2008 | 5.872 | 5.872 | 5.524 | 5.559 | 467,556 | -0.26(-4.48%) |
Mar 11, 2008 | 5.819 | 5.967 | 5.593 | 5.819 | 721,246 | +0.00(+0.00%) |
Mar 10, 2008 | 5.880 | 5.976 | 5.798 | 5.819 | 1,081,034 | -0.22(-3.60%) |
Mar 07, 2008 | 5.898 | 6.281 | 5.763 | 6.037 | 3,392,894 | -0.45(-6.97%) |
Mar 06, 2008 | 6.624 | 6.672 | 6.394 | 6.489 | 478,406 | -0.21(-3.12%) |
Mar 05, 2008 | 6.607 | 6.755 | 6.589 | 6.698 | 369,345 | +0.11(+1.65%) |
Mar 04, 2008 | 6.524 | 6.646 | 6.437 | 6.589 | 269,717 | -0.02(-0.33%) |