Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.829 | 2.947 | 2.829 | 2.851 | 492,658 | +0.03(+1.24%) |
Mar 30, 2009 | 2.895 | 2.895 | 2.677 | 2.816 | 307,174 | -0.27(-8.62%) |
Mar 26, 2009 | 2.951 | 3.173 | 2.925 | 3.082 | 497,096 | +0.19(+6.63%) |
Mar 25, 2009 | 2.816 | 3.012 | 2.738 | 2.890 | 464,783 | +0.10(+3.43%) |
Mar 24, 2009 | 2.868 | 2.868 | 2.699 | 2.794 | 341,803 | -0.13(-4.61%) |
Mar 23, 2009 | 2.699 | 2.929 | 2.516 | 2.929 | 241,972 | +0.41(+16.24%) |
Mar 20, 2009 | 2.690 | 2.690 | 2.512 | 2.520 | 536,014 | -0.13(-5.08%) |
Mar 19, 2009 | 2.660 | 2.664 | 2.538 | 2.655 | 243,591 | +0.03(+1.16%) |
Mar 18, 2009 | 2.546 | 2.755 | 2.503 | 2.625 | 227,794 | +0.07(+2.73%) |
Mar 17, 2009 | 2.403 | 2.586 | 2.342 | 2.555 | 217,217 | +0.09(+3.71%) |
Mar 16, 2009 | 2.429 | 2.507 | 2.311 | 2.464 | 291,575 | +0.05(+1.98%) |
Mar 13, 2009 | 2.629 | 2.629 | 2.285 | 2.416 | 259,165 | -0.20(-7.81%) |
Mar 12, 2009 | 2.359 | 2.633 | 2.263 | 2.620 | 280,731 | +0.25(+10.66%) |
Mar 11, 2009 | 2.455 | 2.651 | 2.281 | 2.368 | 322,075 | -0.00(-0.18%) |
Mar 10, 2009 | 2.137 | 2.372 | 2.137 | 2.372 | 234,863 | +0.30(+14.26%) |
Mar 09, 2009 | 2.120 | 2.155 | 2.059 | 2.076 | 343,175 | -0.08(-3.64%) |
Mar 06, 2009 | 2.229 | 2.385 | 2.120 | 2.155 | 383,039 | -0.03(-1.59%) |
Mar 05, 2009 | 2.320 | 2.320 | 2.098 | 2.189 | 481,047 | -0.19(-8.04%) |
Mar 04, 2009 | 2.612 | 2.673 | 2.120 | 2.381 | 812,147 | +0.11(+4.99%) |
Mar 02, 2009 | 2.189 | 2.316 | 2.189 | 2.268 | 727,958 | +0.03(+1.36%) |
Feb 27, 2009 | 2.098 | 2.298 | 2.098 | 2.237 | 418,105 | +0.10(+4.90%) |
Feb 26, 2009 | 2.368 | 2.390 | 2.107 | 2.133 | 299,437 | -0.22(-9.43%) |
Feb 25, 2009 | 2.512 | 2.525 | 2.350 | 2.355 | 186,747 | -0.17(-6.72%) |
Feb 24, 2009 | 2.451 | 2.542 | 2.407 | 2.525 | 315,737 | +0.12(+4.88%) |
Feb 23, 2009 | 2.485 | 2.525 | 2.398 | 2.407 | 270,227 | -0.10(-3.83%) |
Feb 20, 2009 | 2.494 | 2.581 | 2.345 | 2.503 | 286,360 | -0.03(-1.37%) |
Feb 19, 2009 | 2.677 | 2.677 | 2.529 | 2.538 | 434,756 | -0.04(-1.52%) |
Feb 18, 2009 | 2.633 | 2.686 | 2.520 | 2.577 | 248,370 | -0.07(-2.63%) |
Feb 17, 2009 | 2.764 | 2.847 | 2.638 | 2.646 | 158,392 | -0.25(-8.71%) |
Feb 13, 2009 | 2.873 | 2.960 | 2.751 | 2.899 | 225,972 | +0.02(+0.76%) |
Feb 12, 2009 | 2.781 | 2.995 | 2.781 | 2.877 | 210,970 | -0.13(-4.20%) |
Feb 11, 2009 | 3.082 | 3.086 | 2.960 | 3.003 | 378,824 | +0.19(+6.81%) |
Feb 10, 2009 | 2.977 | 3.016 | 2.799 | 2.812 | 231,158 | -0.18(-5.97%) |
Feb 09, 2009 | 2.986 | 3.043 | 2.986 | 2.990 | 118,203 | -0.03(-0.87%) |
Feb 06, 2009 | 2.951 | 3.047 | 2.912 | 3.016 | 226,953 | +0.11(+3.90%) |
Feb 05, 2009 | 2.942 | 2.964 | 2.855 | 2.903 | 494,581 | -0.06(-1.91%) |
Feb 04, 2009 | 3.034 | 3.069 | 2.838 | 2.960 | 428,218 | -0.08(-2.72%) |
Feb 03, 2009 | 2.847 | 3.043 | 2.838 | 3.043 | 199,594 | +0.16(+5.59%) |
Feb 02, 2009 | 2.864 | 2.895 | 2.790 | 2.882 | 235,155 | -0.02(-0.75%) |
Jan 30, 2009 | 2.973 | 2.977 | 2.886 | 2.903 | 171,046 | -0.09(-2.91%) |
Jan 29, 2009 | 3.047 | 3.095 | 2.982 | 2.990 | 250,224 | -0.11(-3.65%) |
Jan 28, 2009 | 3.047 | 3.125 | 2.990 | 3.103 | 163,694 | +0.11(+3.63%) |
Jan 27, 2009 | 2.942 | 3.012 | 2.855 | 2.995 | 269,800 | +0.06(+2.08%) |
Jan 26, 2009 | 2.877 | 2.964 | 2.781 | 2.934 | 445,384 | +0.05(+1.81%) |
Jan 23, 2009 | 2.882 | 2.925 | 2.768 | 2.882 | 355,838 | -0.09(-2.93%) |
Jan 22, 2009 | 2.938 | 3.077 | 2.725 | 2.969 | 315,806 | -0.05(-1.73%) |
Jan 21, 2009 | 2.834 | 3.043 | 2.747 | 3.021 | 210,674 | +0.22(+7.93%) |
Jan 20, 2009 | 2.977 | 2.977 | 2.755 | 2.799 | 280,644 | -0.24(-7.88%) |
Jan 16, 2009 | 3.112 | 3.130 | 2.908 | 3.038 | 271,815 | -0.04(-1.41%) |
Jan 15, 2009 | 2.877 | 3.099 | 2.781 | 3.082 | 208,347 | +0.20(+7.11%) |
Jan 14, 2009 | 3.012 | 3.034 | 2.873 | 2.877 | 208,462 | -0.20(-6.51%) |
Jan 13, 2009 | 2.960 | 3.117 | 2.947 | 3.077 | 227,652 | +0.11(+3.67%) |
Jan 12, 2009 | 3.047 | 3.204 | 2.921 | 2.969 | 366,163 | -0.19(-6.06%) |
Jan 09, 2009 | 3.221 | 3.286 | 3.151 | 3.160 | 245,425 | -0.14(-4.35%) |
Jan 08, 2009 | 3.256 | 3.378 | 3.151 | 3.304 | 390,272 | +0.02(+0.53%) |
Jan 07, 2009 | 3.238 | 3.304 | 3.138 | 3.286 | 348,872 | -0.02(-0.53%) |
Jan 06, 2009 | 3.312 | 3.360 | 3.160 | 3.304 | 766,787 | +0.04(+1.20%) |
Jan 05, 2009 | 3.391 | 3.391 | 3.234 | 3.265 | 307,909 | -0.11(-3.35%) |
Jan 02, 2009 | 3.243 | 3.482 | 3.243 | 3.378 | 253,812 | +0.02(+0.65%) |
Dec 31, 2008 | 3.186 | 3.434 | 3.099 | 3.356 | 316,454 | +0.20(+6.34%) |
Dec 30, 2008 | 3.204 | 3.221 | 3.073 | 3.156 | 571,319 | -0.06(-1.76%) |
Dec 29, 2008 | 3.173 | 3.347 | 3.173 | 3.212 | 253,247 | +0.04(+1.37%) |
Dec 26, 2008 | 3.130 | 3.230 | 3.025 | 3.169 | 133,254 | +0.06(+1.96%) |
Dec 24, 2008 | 3.234 | 3.234 | 3.047 | 3.108 | 111,950 | -0.03(-1.11%) |
Dec 23, 2008 | 3.282 | 3.282 | 3.112 | 3.143 | 250,881 | -0.05(-1.50%) |
Dec 22, 2008 | 3.125 | 3.243 | 3.082 | 3.191 | 283,667 | +0.09(+2.80%) |
Dec 19, 2008 | 3.217 | 3.282 | 3.073 | 3.103 | 595,239 | -0.05(-1.52%) |
Dec 18, 2008 | 3.156 | 3.251 | 3.064 | 3.151 | 346,334 | +0.01(+0.42%) |
Dec 17, 2008 | 2.912 | 3.182 | 2.912 | 3.138 | 611,767 | +0.15(+5.10%) |
Dec 16, 2008 | 2.851 | 3.012 | 2.734 | 2.986 | 460,485 | +0.19(+6.69%) |
Dec 15, 2008 | 2.912 | 3.047 | 2.729 | 2.799 | 227,043 | -0.08(-2.72%) |
Dec 12, 2008 | 2.690 | 2.877 | 2.594 | 2.877 | 613,354 | +0.10(+3.61%) |
Dec 11, 2008 | 2.942 | 2.964 | 2.747 | 2.777 | 508,809 | -0.23(-7.67%) |
Dec 10, 2008 | 3.034 | 3.191 | 2.886 | 3.008 | 374,328 | +0.03(+0.88%) |
Dec 09, 2008 | 2.929 | 3.138 | 2.834 | 2.982 | 724,976 | +0.04(+1.48%) |
Dec 08, 2008 | 2.616 | 2.999 | 2.603 | 2.938 | 814,391 | +0.40(+15.98%) |
Dec 05, 2008 | 2.407 | 2.533 | 2.303 | 2.533 | 408,920 | +0.07(+3.01%) |
Dec 04, 2008 | 2.625 | 2.734 | 2.398 | 2.459 | 611,112 | -0.20(-7.68%) |
Dec 03, 2008 | 2.494 | 2.742 | 2.398 | 2.664 | 454,142 | +0.05(+1.83%) |
Dec 02, 2008 | 2.546 | 2.655 | 2.433 | 2.616 | 344,833 | +0.13(+5.07%) |
Dec 01, 2008 | 2.821 | 3.012 | 2.455 | 2.490 | 471,694 | -0.44(-15.01%) |
Nov 28, 2008 | 2.956 | 2.956 | 2.781 | 2.929 | 237,400 | -0.07(-2.18%) |
Nov 26, 2008 | 2.638 | 3.003 | 2.590 | 2.995 | 483,774 | +0.30(+11.15%) |
Nov 25, 2008 | 2.629 | 2.707 | 2.516 | 2.694 | 314,390 | +0.10(+3.86%) |
Nov 24, 2008 | 2.390 | 2.607 | 2.229 | 2.594 | 560,627 | +0.24(+10.17%) |
Nov 21, 2008 | 2.298 | 2.407 | 2.094 | 2.355 | 629,999 | +0.10(+4.64%) |
Nov 20, 2008 | 2.350 | 2.377 | 2.233 | 2.250 | 432,725 | -0.12(-4.96%) |
Nov 19, 2008 | 2.559 | 2.559 | 2.359 | 2.368 | 480,822 | -0.20(-7.80%) |
Nov 18, 2008 | 2.564 | 2.642 | 2.481 | 2.568 | 332,354 | +0.01(+0.34%) |
Nov 17, 2008 | 2.681 | 2.712 | 2.503 | 2.559 | 717,861 | -0.15(-5.47%) |
Nov 14, 2008 | 2.890 | 2.916 | 2.703 | 2.707 | 303,606 | -0.25(-8.53%) |
Nov 13, 2008 | 2.664 | 2.964 | 2.594 | 2.960 | 639,042 | +0.31(+11.66%) |
Nov 12, 2008 | 2.699 | 2.773 | 2.629 | 2.651 | 396,578 | -0.09(-3.33%) |
Nov 11, 2008 | 2.808 | 2.938 | 2.716 | 2.742 | 686,913 | -0.08(-2.93%) |
Nov 10, 2008 | 2.938 | 2.999 | 2.781 | 2.825 | 466,766 | -0.04(-1.37%) |
Nov 07, 2008 | 2.599 | 2.925 | 2.599 | 2.864 | 918,037 | +0.30(+11.53%) |
Nov 06, 2008 | 2.816 | 2.956 | 2.551 | 2.568 | 581,737 | -0.01(-0.34%) |
Nov 05, 2008 | 2.546 | 2.755 | 2.529 | 2.577 | 638,954 | -0.04(-1.50%) |
Nov 04, 2008 | 2.542 | 2.646 | 2.398 | 2.616 | 1,210,687 | +0.12(+4.89%) |
Nov 03, 2008 | 2.481 | 2.590 | 2.411 | 2.494 | 441,586 | +0.01(+0.53%) |
Oct 31, 2008 | 2.346 | 2.568 | 2.255 | 2.481 | 439,317 | +0.09(+3.64%) |
Oct 30, 2008 | 2.285 | 2.394 | 2.216 | 2.394 | 411,688 | +0.18(+8.05%) |
Oct 29, 2008 | 2.298 | 2.350 | 2.111 | 2.216 | 477,483 | -0.05(-2.12%) |
Oct 28, 2008 | 2.185 | 2.303 | 2.028 | 2.263 | 548,322 | +0.23(+11.35%) |
Oct 27, 2008 | 2.216 | 2.507 | 2.024 | 2.033 | 421,443 | -0.30(-12.71%) |
Oct 24, 2008 | 2.250 | 2.424 | 2.242 | 2.329 | 639,026 | -0.08(-3.43%) |
Oct 23, 2008 | 2.507 | 2.586 | 2.198 | 2.411 | 924,619 | -0.09(-3.48%) |
Oct 22, 2008 | 2.646 | 2.882 | 2.438 | 2.498 | 1,076,978 | -0.24(-8.74%) |
Oct 21, 2008 | 2.799 | 2.821 | 2.699 | 2.738 | 657,398 | -0.11(-3.82%) |
Oct 20, 2008 | 2.742 | 2.877 | 2.673 | 2.847 | 394,372 | +0.17(+6.17%) |
Oct 17, 2008 | 2.694 | 2.938 | 2.586 | 2.681 | 595,837 | -0.03(-0.96%) |
Oct 16, 2008 | 2.564 | 2.982 | 2.433 | 2.707 | 724,896 | +0.18(+7.24%) |
Oct 15, 2008 | 2.921 | 3.012 | 2.520 | 2.525 | 729,941 | -0.40(-13.69%) |
Oct 14, 2008 | 3.147 | 3.156 | 2.808 | 2.925 | 502,927 | -0.10(-3.31%) |
Oct 13, 2008 | 2.760 | 3.186 | 2.760 | 3.025 | 1,023,618 | +0.32(+11.92%) |
Oct 10, 2008 | 2.686 | 2.860 | 2.485 | 2.703 | 768,000 | -0.13(-4.61%) |
Oct 09, 2008 | 3.391 | 3.621 | 2.812 | 2.834 | 522,368 | -0.49(-14.79%) |
Oct 08, 2008 | 3.286 | 3.534 | 3.195 | 3.325 | 542,188 | -0.02(-0.65%) |
Oct 07, 2008 | 3.761 | 3.796 | 3.343 | 3.347 | 412,961 | -0.40(-10.58%) |
Oct 06, 2008 | 3.896 | 4.048 | 3.552 | 3.743 | 667,047 | -0.27(-6.83%) |
Oct 03, 2008 | 4.057 | 4.196 | 4.005 | 4.018 | 476,229 | +0.06(+1.54%) |
Oct 02, 2008 | 4.144 | 4.244 | 3.931 | 3.957 | 580,166 | -0.25(-6.00%) |
Oct 01, 2008 | 4.144 | 4.357 | 4.144 | 4.209 | 580,488 | +0.00(+0.10%) |
Sep 30, 2008 | 3.961 | 4.244 | 3.961 | 4.205 | 930,817 | +0.30(+7.57%) |
Sep 29, 2008 | 4.166 | 4.183 | 3.909 | 3.909 | 1,101,740 | -0.34(-7.90%) |
Sep 26, 2008 | 3.935 | 4.270 | 3.787 | 4.244 | 1,319,711 | +0.31(+7.97%) |
Sep 25, 2008 | 4.388 | 4.779 | 3.595 | 3.931 | 3,580,084 | -0.54(-12.07%) |
Sep 24, 2008 | 6.159 | 6.159 | 4.005 | 4.470 | 5,490,552 | -1.82(-28.98%) |
Sep 23, 2008 | 6.438 | 6.681 | 6.259 | 6.294 | 486,820 | -0.14(-2.23%) |
Sep 22, 2008 | 6.181 | 6.577 | 6.089 | 6.438 | 478,037 | +0.20(+3.14%) |
Sep 19, 2008 | 6.516 | 6.877 | 6.185 | 6.242 | 1,152,593 | -0.11(-1.78%) |
Sep 18, 2008 | 6.146 | 6.486 | 5.968 | 6.355 | 1,078,572 | +0.28(+4.66%) |
Sep 17, 2008 | 6.255 | 6.346 | 6.029 | 6.072 | 504,186 | -0.30(-4.78%) |
Sep 16, 2008 | 6.055 | 6.481 | 5.689 | 6.377 | 717,454 | +0.44(+7.40%) |
Sep 15, 2008 | 6.346 | 6.433 | 5.920 | 5.937 | 479,602 | -0.51(-7.90%) |
Sep 12, 2008 | 6.473 | 6.520 | 6.342 | 6.446 | 482,823 | -0.10(-1.59%) |
Sep 11, 2008 | 6.198 | 6.551 | 6.168 | 6.551 | 517,226 | +0.28(+4.51%) |
Sep 10, 2008 | 6.307 | 6.377 | 6.129 | 6.268 | 529,366 | +0.10(+1.55%) |
Sep 09, 2008 | 6.311 | 6.555 | 6.163 | 6.172 | 519,048 | -0.13(-2.00%) |
Sep 08, 2008 | 6.399 | 6.473 | 6.029 | 6.298 | 470,272 | +0.20(+3.36%) |
Sep 05, 2008 | 5.719 | 6.208 | 5.711 | 6.094 | 466,922 | +0.11(+1.89%) |
Sep 04, 2008 | 6.307 | 6.416 | 5.737 | 5.981 | 848,728 | -0.53(-8.09%) |
Sep 03, 2008 | 6.329 | 6.560 | 6.281 | 6.507 | 653,545 | +0.19(+2.96%) |
Sep 02, 2008 | 6.316 | 6.416 | 6.163 | 6.320 | 712,917 | +0.18(+2.91%) |
Aug 29, 2008 | 6.107 | 6.242 | 6.015 | 6.142 | 752,513 | -0.32(-4.92%) |
Aug 28, 2008 | 6.042 | 6.560 | 5.941 | 6.459 | 675,890 | +0.42(+6.99%) |
Aug 27, 2008 | 5.911 | 6.264 | 5.750 | 6.037 | 484,874 | +0.10(+1.69%) |
Aug 26, 2008 | 5.645 | 6.133 | 5.645 | 5.937 | 398,057 | +0.31(+5.57%) |
Aug 25, 2008 | 5.807 | 5.807 | 5.624 | 5.624 | 234,213 | -0.20(-3.44%) |
Aug 22, 2008 | 5.445 | 5.920 | 5.415 | 5.824 | 459,993 | +0.49(+9.22%) |
Aug 21, 2008 | 5.188 | 5.471 | 4.892 | 5.332 | 473,876 | +0.09(+1.74%) |
Aug 20, 2008 | 5.101 | 5.258 | 4.984 | 5.241 | 445,244 | +0.15(+2.99%) |
Aug 19, 2008 | 4.884 | 5.093 | 4.849 | 5.088 | 462,408 | +0.14(+2.91%) |
Aug 18, 2008 | 5.119 | 5.119 | 4.875 | 4.945 | 415,874 | -0.18(-3.57%) |
Aug 15, 2008 | 5.158 | 5.197 | 4.823 | 5.128 | 459,483 | +0.05(+1.03%) |
Aug 14, 2008 | 4.836 | 5.128 | 4.810 | 5.075 | 178,207 | +0.20(+4.11%) |
Aug 13, 2008 | 5.075 | 5.110 | 4.801 | 4.875 | 484,849 | -0.21(-4.11%) |
Aug 12, 2008 | 4.836 | 5.141 | 4.775 | 5.084 | 582,921 | +0.25(+5.13%) |
Aug 11, 2008 | 4.705 | 4.932 | 4.531 | 4.836 | 402,103 | +0.11(+2.30%) |
Aug 08, 2008 | 4.335 | 4.731 | 4.335 | 4.727 | 1,607,240 | +0.41(+9.48%) |
Aug 07, 2008 | 4.753 | 5.001 | 4.092 | 4.318 | 1,070,424 | -0.93(-17.74%) |
Aug 06, 2008 | 5.249 | 5.258 | 5.093 | 5.249 | 256,700 | -0.06(-1.07%) |
Aug 05, 2008 | 5.084 | 5.628 | 4.975 | 5.306 | 684,103 | +0.28(+5.54%) |
Aug 04, 2008 | 5.550 | 5.554 | 5.027 | 5.027 | 449,719 | -0.51(-9.27%) |
Aug 01, 2008 | 5.563 | 5.611 | 5.419 | 5.541 | 320,012 | +0.00(+0.00%) |
Jul 31, 2008 | 5.454 | 5.628 | 5.454 | 5.541 | 926,663 | -0.01(-0.16%) |
Jul 30, 2008 | 5.645 | 5.659 | 5.336 | 5.550 | 464,944 | -0.03(-0.47%) |
Jul 29, 2008 | 5.576 | 5.650 | 5.393 | 5.576 | 262,618 | +0.24(+4.49%) |
Jul 28, 2008 | 5.241 | 5.358 | 5.154 | 5.336 | 287,566 | +0.06(+1.16%) |
Jul 25, 2008 | 5.293 | 5.380 | 5.232 | 5.276 | 198,346 | +0.05(+1.00%) |
Jul 24, 2008 | 5.502 | 5.502 | 5.188 | 5.223 | 400,307 | -0.27(-4.84%) |
Jul 23, 2008 | 5.402 | 5.552 | 5.380 | 5.489 | 335,230 | +0.09(+1.69%) |
Jul 22, 2008 | 5.054 | 5.432 | 4.966 | 5.397 | 260,882 | +0.27(+5.26%) |
Jul 21, 2008 | 5.062 | 5.154 | 4.858 | 5.128 | 156,391 | +0.08(+1.55%) |
Jul 18, 2008 | 5.236 | 5.380 | 4.914 | 5.049 | 429,134 | -0.22(-4.21%) |
Jul 17, 2008 | 5.219 | 5.276 | 4.958 | 5.271 | 223,886 | +0.09(+1.76%) |
Jul 16, 2008 | 4.845 | 5.236 | 4.601 | 5.180 | 409,926 | +0.37(+7.59%) |
Jul 15, 2008 | 4.866 | 4.975 | 4.723 | 4.814 | 330,013 | -0.10(-1.95%) |
Jul 14, 2008 | 5.049 | 5.049 | 4.775 | 4.910 | 237,597 | -0.05(-1.05%) |
Jul 11, 2008 | 4.718 | 5.097 | 4.640 | 4.962 | 478,970 | +0.19(+4.01%) |
Jul 10, 2008 | 4.740 | 4.879 | 4.670 | 4.771 | 233,292 | +0.03(+0.55%) |
Jul 09, 2008 | 4.949 | 5.162 | 4.744 | 4.744 | 247,681 | -0.19(-3.88%) |
Jul 08, 2008 | 4.723 | 4.936 | 4.644 | 4.936 | 289,556 | +0.24(+5.00%) |
Jul 07, 2008 | 4.670 | 4.840 | 4.396 | 4.701 | 326,507 | +0.04(+0.93%) |
Jul 04, 2008 | 4.845 | 5.215 | 4.501 | 4.657 | 389,318 | +0.00(+0.00%) |
Jul 03, 2008 | 4.845 | 5.215 | 4.501 | 4.657 | 389,318 | -0.17(-3.60%) |
Jul 02, 2008 | 5.058 | 5.393 | 4.788 | 4.832 | 259,997 | -0.24(-4.64%) |
Jul 01, 2008 | 5.149 | 5.171 | 4.932 | 5.067 | 295,251 | -0.17(-3.16%) |
Jun 30, 2008 | 5.276 | 5.332 | 5.193 | 5.232 | 621,611 | -0.04(-0.74%) |
Jun 27, 2008 | 5.450 | 5.450 | 5.162 | 5.271 | 1,171,739 | -0.22(-4.04%) |
Jun 26, 2008 | 5.833 | 5.972 | 5.467 | 5.493 | 391,811 | -0.43(-7.21%) |
Jun 25, 2008 | 5.989 | 6.037 | 5.859 | 5.920 | 288,928 | -0.06(-1.02%) |
Jun 24, 2008 | 5.946 | 6.129 | 5.876 | 5.981 | 225,936 | -0.02(-0.36%) |
Jun 23, 2008 | 6.342 | 6.342 | 5.994 | 6.002 | 288,205 | -0.30(-4.70%) |
Jun 20, 2008 | 6.499 | 6.638 | 6.272 | 6.298 | 518,685 | -0.25(-3.79%) |
Jun 19, 2008 | 6.385 | 6.581 | 6.364 | 6.547 | 178,014 | +0.16(+2.45%) |
Jun 18, 2008 | 6.416 | 6.477 | 6.338 | 6.390 | 406,117 | -0.03(-0.47%) |
Jun 17, 2008 | 6.512 | 6.512 | 6.381 | 6.420 | 255,152 | -0.08(-1.27%) |
Jun 16, 2008 | 6.277 | 6.551 | 6.046 | 6.503 | 487,061 | +0.21(+3.39%) |
Jun 13, 2008 | 6.207 | 6.381 | 6.163 | 6.290 | 370,073 | +0.14(+2.26%) |
Jun 12, 2008 | 6.011 | 6.303 | 6.011 | 6.150 | 406,974 | +0.20(+3.29%) |
Jun 11, 2008 | 6.002 | 6.063 | 5.911 | 5.955 | 553,705 | -0.13(-2.15%) |
Jun 10, 2008 | 6.111 | 6.150 | 5.920 | 6.085 | 415,058 | +0.05(+0.79%) |
Jun 09, 2008 | 6.015 | 6.177 | 5.946 | 6.037 | 424,409 | +0.06(+0.95%) |
Jun 06, 2008 | 5.955 | 6.185 | 5.955 | 5.981 | 511,894 | -0.03(-0.43%) |
Jun 05, 2008 | 5.815 | 6.046 | 5.815 | 6.007 | 1,021,059 | -0.22(-3.50%) |
Jun 04, 2008 | 6.098 | 6.277 | 6.098 | 6.224 | 408,832 | +0.12(+2.00%) |
Jun 03, 2008 | 6.081 | 6.159 | 5.833 | 6.103 | 388,140 | +0.03(+0.50%) |
Jun 02, 2008 | 6.072 | 6.133 | 5.793 | 6.072 | 558,389 | -0.04(-0.71%) |
May 30, 2008 | 5.994 | 6.146 | 5.841 | 6.116 | 680,050 | +0.13(+2.11%) |
May 29, 2008 | 5.841 | 6.050 | 5.759 | 5.989 | 525,998 | +0.12(+2.08%) |
May 28, 2008 | 5.824 | 5.894 | 5.598 | 5.867 | 337,587 | +0.15(+2.59%) |
May 27, 2008 | 5.624 | 5.724 | 5.528 | 5.719 | 368,715 | +0.11(+2.02%) |
May 26, 2008 | 5.654 | 5.654 | 5.476 | 5.606 | 579,759 | +0.00(+0.00%) |
May 23, 2008 | 5.654 | 5.654 | 5.476 | 5.606 | 579,759 | -0.07(-1.15%) |
May 22, 2008 | 5.567 | 5.672 | 5.511 | 5.672 | 422,240 | +0.10(+1.88%) |
May 21, 2008 | 5.693 | 5.780 | 5.537 | 5.567 | 367,734 | -0.10(-1.84%) |
May 20, 2008 | 5.854 | 5.933 | 5.572 | 5.672 | 767,203 | -0.19(-3.27%) |
May 19, 2008 | 5.876 | 6.011 | 5.746 | 5.863 | 398,616 | -0.00(-0.07%) |
May 16, 2008 | 5.894 | 5.902 | 5.654 | 5.867 | 750,645 | +0.01(+0.22%) |
May 15, 2008 | 5.654 | 5.854 | 5.532 | 5.854 | 806,906 | +0.20(+3.46%) |
May 14, 2008 | 5.672 | 5.702 | 5.628 | 5.659 | 515,140 | +0.00(+0.00%) |
May 13, 2008 | 5.841 | 5.841 | 5.637 | 5.659 | 413,666 | -0.19(-3.20%) |
May 12, 2008 | 5.850 | 5.911 | 5.789 | 5.846 | 456,177 | +0.02(+0.30%) |
May 09, 2008 | 6.072 | 6.072 | 5.637 | 5.828 | 486,237 | -0.26(-4.29%) |
May 08, 2008 | 6.433 | 6.442 | 6.059 | 6.089 | 555,816 | -0.03(-0.57%) |
May 07, 2008 | 6.390 | 6.390 | 6.020 | 6.124 | 359,427 | -0.26(-4.09%) |
May 06, 2008 | 6.159 | 6.451 | 6.089 | 6.385 | 451,190 | +0.17(+2.66%) |
May 05, 2008 | 6.076 | 6.220 | 6.072 | 6.220 | 457,172 | +0.17(+2.73%) |
May 02, 2008 | 5.937 | 6.068 | 5.907 | 6.055 | 618,648 | +0.16(+2.73%) |
May 01, 2008 | 5.689 | 5.920 | 5.650 | 5.894 | 503,667 | +0.19(+3.28%) |
Apr 30, 2008 | 5.876 | 5.985 | 5.593 | 5.706 | 608,057 | -0.17(-2.96%) |
Apr 29, 2008 | 5.759 | 5.885 | 5.672 | 5.881 | 361,046 | +0.10(+1.81%) |
Apr 28, 2008 | 5.776 | 5.876 | 5.733 | 5.776 | 230,193 | -0.02(-0.30%) |
Apr 25, 2008 | 5.789 | 5.815 | 5.645 | 5.793 | 229,956 | +0.04(+0.68%) |
Apr 24, 2008 | 5.672 | 5.850 | 5.506 | 5.754 | 191,162 | +0.09(+1.61%) |
Apr 23, 2008 | 5.593 | 5.667 | 5.480 | 5.663 | 239,562 | +0.10(+1.72%) |
Apr 22, 2008 | 5.715 | 5.746 | 5.463 | 5.567 | 498,121 | -0.19(-3.25%) |
Apr 21, 2008 | 5.759 | 5.798 | 5.593 | 5.754 | 260,964 | -0.03(-0.53%) |
Apr 18, 2008 | 5.841 | 5.867 | 5.541 | 5.785 | 213,720 | +0.04(+0.68%) |
Apr 17, 2008 | 5.776 | 5.867 | 5.637 | 5.746 | 362,769 | -0.04(-0.75%) |
Apr 16, 2008 | 5.706 | 5.850 | 5.654 | 5.789 | 339,076 | +0.15(+2.62%) |
Apr 15, 2008 | 5.685 | 5.719 | 5.594 | 5.641 | 265,975 | -0.02(-0.31%) |
Apr 14, 2008 | 5.689 | 5.733 | 5.550 | 5.659 | 268,118 | -0.04(-0.76%) |
Apr 11, 2008 | 5.711 | 5.724 | 5.619 | 5.702 | 225,164 | -0.09(-1.50%) |
Apr 10, 2008 | 5.672 | 5.859 | 5.611 | 5.789 | 220,351 | +0.10(+1.84%) |
Apr 09, 2008 | 5.802 | 5.802 | 5.632 | 5.685 | 288,997 | -0.10(-1.73%) |
Apr 08, 2008 | 5.728 | 5.828 | 5.689 | 5.785 | 150,696 | -0.01(-0.23%) |
Apr 07, 2008 | 5.719 | 5.824 | 5.645 | 5.798 | 243,054 | +0.16(+2.78%) |
Apr 04, 2008 | 5.733 | 5.767 | 5.519 | 5.641 | 232,869 | -0.07(-1.29%) |
Apr 03, 2008 | 5.589 | 5.754 | 5.550 | 5.715 | 255,372 | +0.07(+1.16%) |
Apr 02, 2008 | 5.598 | 5.672 | 5.428 | 5.650 | 1,689,513 | +0.03(+0.62%) |