Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.866 | 3.979 | 3.866 | 3.918 | 84,736 | +0.08(+2.20%) |
Apr 29, 2009 | 3.818 | 3.866 | 3.818 | 3.834 | 88,919 | +0.02(+0.42%) |
Apr 28, 2009 | 3.794 | 3.858 | 3.770 | 3.818 | 119,430 | +0.02(+0.64%) |
Apr 27, 2009 | 3.721 | 3.798 | 3.721 | 3.794 | 103,841 | +0.04(+1.18%) |
Apr 24, 2009 | 3.754 | 3.798 | 3.721 | 3.750 | 97,503 | -0.00(-0.11%) |
Apr 23, 2009 | 3.746 | 3.786 | 3.737 | 3.754 | 182,668 | +0.04(+0.97%) |
Apr 22, 2009 | 3.681 | 3.754 | 3.681 | 3.717 | 112,665 | +0.00(+0.00%) |
Apr 21, 2009 | 3.637 | 3.717 | 3.637 | 3.717 | 91,191 | +0.04(+0.98%) |
Apr 20, 2009 | 3.661 | 3.685 | 3.657 | 3.681 | 112,471 | +0.02(+0.66%) |
Apr 17, 2009 | 3.657 | 3.693 | 3.653 | 3.657 | 108,743 | -0.00(-0.11%) |
Apr 16, 2009 | 3.705 | 3.705 | 3.661 | 3.661 | 102,465 | -0.03(-0.76%) |
Apr 15, 2009 | 3.689 | 3.705 | 3.621 | 3.689 | 146,125 | +0.03(+0.88%) |
Apr 14, 2009 | 3.617 | 3.677 | 3.617 | 3.657 | 99,004 | +0.02(+0.55%) |
Apr 13, 2009 | 3.701 | 3.701 | 3.625 | 3.637 | 61,413 | -0.08(-2.06%) |
Apr 09, 2009 | 3.778 | 3.778 | 3.709 | 3.713 | 25,430 | +0.05(+1.32%) |
Apr 08, 2009 | 3.677 | 3.689 | 3.633 | 3.665 | 95,600 | -0.02(-0.55%) |
Apr 07, 2009 | 3.657 | 3.717 | 3.641 | 3.685 | 105,347 | +0.00(+0.00%) |
Apr 06, 2009 | 3.677 | 3.701 | 3.647 | 3.685 | 57,101 | +0.01(+0.33%) |
Apr 03, 2009 | 3.681 | 3.717 | 3.649 | 3.673 | 64,068 | -0.03(-0.76%) |
Apr 02, 2009 | 3.713 | 3.753 | 3.693 | 3.701 | 112,192 | -0.01(-0.32%) |
Apr 01, 2009 | 3.629 | 3.713 | 3.565 | 3.713 | 76,413 | +0.08(+2.21%) |
Mar 31, 2009 | 3.665 | 3.701 | 3.625 | 3.633 | 83,596 | -0.02(-0.44%) |
Mar 30, 2009 | 3.673 | 3.697 | 3.645 | 3.649 | 56,603 | -0.04(-1.20%) |
Mar 26, 2009 | 3.609 | 3.693 | 3.609 | 3.693 | 101,273 | +0.10(+2.80%) |
Mar 25, 2009 | 3.488 | 3.597 | 3.488 | 3.593 | 123,260 | +0.07(+2.05%) |
Mar 24, 2009 | 3.561 | 3.609 | 3.500 | 3.520 | 154,187 | -0.06(-1.57%) |
Mar 23, 2009 | 3.641 | 3.641 | 3.496 | 3.577 | 135,236 | -0.00(-0.11%) |
Mar 20, 2009 | 3.585 | 3.621 | 3.557 | 3.581 | 110,629 | -0.04(-1.11%) |
Mar 19, 2009 | 3.653 | 3.681 | 3.609 | 3.621 | 106,571 | -0.02(-0.66%) |
Mar 18, 2009 | 3.545 | 3.649 | 3.545 | 3.645 | 50,923 | +0.05(+1.34%) |
Mar 17, 2009 | 3.669 | 3.669 | 3.573 | 3.597 | 40,131 | -0.02(-0.67%) |
Mar 16, 2009 | 3.677 | 3.677 | 3.549 | 3.621 | 136,391 | -0.06(-1.64%) |
Mar 13, 2009 | 3.685 | 3.733 | 3.677 | 3.681 | 0 | -0.00(-0.11%) |
Mar 12, 2009 | 3.617 | 3.725 | 3.525 | 3.685 | 544,571 | +0.03(+0.77%) |
Mar 11, 2009 | 3.424 | 3.685 | 3.424 | 3.657 | 531,077 | +0.20(+5.81%) |
Mar 10, 2009 | 3.420 | 3.460 | 3.360 | 3.456 | 809,062 | +0.12(+3.49%) |
Mar 09, 2009 | 3.492 | 3.492 | 3.336 | 3.340 | 4,154,408 | -0.20(-5.57%) |
Mar 06, 2009 | 3.613 | 3.649 | 3.520 | 3.537 | 0 | -0.05(-1.35%) |
Mar 05, 2009 | 3.637 | 3.657 | 3.577 | 3.585 | 282,595 | -0.04(-1.00%) |
Mar 04, 2009 | 3.597 | 3.657 | 3.597 | 3.621 | 172,971 | -0.20(-5.16%) |
Mar 02, 2009 | 3.838 | 3.878 | 3.814 | 3.818 | 102,629 | -0.12(-2.96%) |
Feb 27, 2009 | 3.967 | 3.975 | 3.826 | 3.934 | 0 | -0.04(-1.11%) |
Feb 26, 2009 | 4.135 | 4.135 | 3.918 | 3.979 | 274,235 | +0.06(+1.64%) |
Feb 25, 2009 | 3.786 | 3.926 | 3.746 | 3.914 | 93,806 | +0.15(+4.06%) |
Feb 24, 2009 | 3.597 | 3.762 | 3.480 | 3.762 | 103,249 | +0.28(+8.08%) |
Feb 23, 2009 | 3.585 | 3.597 | 3.448 | 3.480 | 122,882 | -0.09(-2.59%) |
Feb 20, 2009 | 3.653 | 3.653 | 3.432 | 3.573 | 257,595 | -0.09(-2.52%) |
Feb 19, 2009 | 3.766 | 3.804 | 3.625 | 3.665 | 115,952 | -0.10(-2.67%) |
Feb 18, 2009 | 3.975 | 3.975 | 3.717 | 3.766 | 169,328 | -0.21(-5.26%) |
Feb 17, 2009 | 4.200 | 4.200 | 3.975 | 3.975 | 113,001 | -0.24(-5.72%) |
Feb 13, 2009 | 4.232 | 4.240 | 4.196 | 4.216 | 78,610 | +0.00(+0.00%) |
Feb 12, 2009 | 4.216 | 4.216 | 4.196 | 4.216 | 52,893 | +0.02(+0.58%) |
Feb 11, 2009 | 4.180 | 4.200 | 4.159 | 4.192 | 71,677 | +0.01(+0.29%) |
Feb 10, 2009 | 4.147 | 4.180 | 4.127 | 4.180 | 66,084 | +0.02(+0.39%) |
Feb 09, 2009 | 4.168 | 4.180 | 4.135 | 4.163 | 44,528 | +0.02(+0.39%) |
Feb 06, 2009 | 4.220 | 4.232 | 4.103 | 4.147 | 172,207 | -0.06(-1.53%) |
Feb 05, 2009 | 4.071 | 4.216 | 4.071 | 4.212 | 68,107 | +0.14(+3.46%) |
Feb 04, 2009 | 4.059 | 4.071 | 4.047 | 4.071 | 50,594 | +0.04(+1.00%) |
Feb 03, 2009 | 4.091 | 4.139 | 4.007 | 4.031 | 73,778 | -0.09(-2.15%) |
Feb 02, 2009 | 4.139 | 4.220 | 4.093 | 4.119 | 93,928 | +0.01(+0.29%) |
Jan 30, 2009 | 4.019 | 4.107 | 4.011 | 4.107 | 0 | +0.10(+2.40%) |
Jan 29, 2009 | 3.963 | 4.011 | 3.950 | 4.011 | 69,816 | +0.05(+1.22%) |
Jan 28, 2009 | 3.938 | 3.971 | 3.910 | 3.963 | 53,553 | +0.02(+0.61%) |
Jan 27, 2009 | 3.963 | 3.963 | 3.814 | 3.938 | 90,394 | +0.14(+3.59%) |
Jan 26, 2009 | 3.794 | 3.834 | 3.794 | 3.802 | 68,826 | +0.00(+0.11%) |
Jan 23, 2009 | 3.798 | 3.858 | 3.723 | 3.798 | 103,749 | -0.02(-0.53%) |
Jan 22, 2009 | 3.818 | 3.822 | 3.750 | 3.818 | 73,093 | -0.01(-0.21%) |
Jan 21, 2009 | 3.838 | 3.902 | 3.782 | 3.826 | 117,641 | -0.04(-0.94%) |
Jan 20, 2009 | 3.942 | 3.942 | 3.838 | 3.862 | 124,477 | -0.08(-2.14%) |
Jan 16, 2009 | 3.725 | 3.955 | 3.725 | 3.946 | 70,008 | +0.18(+4.91%) |
Jan 15, 2009 | 3.794 | 3.794 | 3.645 | 3.762 | 137,963 | -0.08(-2.19%) |
Jan 14, 2009 | 3.858 | 3.918 | 3.778 | 3.846 | 224,023 | -0.04(-1.03%) |
Jan 13, 2009 | 3.713 | 3.991 | 3.709 | 3.886 | 163,543 | +0.15(+4.09%) |
Jan 12, 2009 | 3.681 | 3.754 | 3.677 | 3.733 | 153,550 | +0.12(+3.45%) |
Jan 09, 2009 | 3.504 | 3.742 | 3.504 | 3.609 | 204,742 | +0.12(+3.34%) |
Jan 08, 2009 | 3.408 | 3.496 | 3.384 | 3.492 | 193,407 | +0.11(+3.21%) |
Jan 07, 2009 | 3.448 | 3.448 | 3.384 | 3.384 | 82,240 | -0.03(-0.94%) |
Jan 06, 2009 | 3.408 | 3.488 | 3.392 | 3.416 | 174,200 | +0.04(+1.28%) |
Jan 05, 2009 | 3.235 | 3.396 | 3.214 | 3.373 | 115,618 | +0.15(+4.77%) |
Jan 02, 2009 | 3.103 | 3.235 | 3.097 | 3.219 | 0 | +0.15(+4.84%) |
Jan 01, 2009 | 3.026 | 3.074 | 2.994 | 3.070 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.026 | 3.074 | 2.994 | 3.070 | 272,441 | +0.05(+1.73%) |
Dec 30, 2008 | 3.006 | 3.062 | 2.950 | 3.018 | 309,312 | -0.00(-0.13%) |
Dec 29, 2008 | 3.115 | 3.159 | 2.974 | 3.022 | 384,021 | -0.12(-3.84%) |
Dec 26, 2008 | 3.111 | 3.151 | 3.078 | 3.143 | 130,909 | +0.01(+0.26%) |
Dec 24, 2008 | 3.107 | 3.155 | 3.002 | 3.135 | 170,179 | +0.07(+2.23%) |
Dec 23, 2008 | 3.295 | 3.404 | 2.994 | 3.066 | 901,868 | -0.23(-6.84%) |
Dec 22, 2008 | 3.082 | 3.312 | 3.082 | 3.291 | 244,659 | +0.24(+7.76%) |
Dec 19, 2008 | 3.054 | 3.161 | 2.990 | 3.054 | 235,927 | +0.14(+4.77%) |
Dec 18, 2008 | 2.910 | 3.094 | 2.910 | 2.915 | 202,970 | +0.01(+0.19%) |
Dec 17, 2008 | 2.793 | 2.910 | 2.769 | 2.910 | 153,659 | +0.10(+3.58%) |
Dec 16, 2008 | 2.853 | 2.914 | 2.733 | 2.809 | 286,208 | -0.06(-2.02%) |
Dec 15, 2008 | 2.845 | 2.918 | 2.817 | 2.867 | 152,139 | +0.02(+0.77%) |
Dec 12, 2008 | 2.833 | 2.845 | 2.801 | 2.845 | 208,845 | -0.01(-0.42%) |
Dec 11, 2008 | 3.018 | 3.029 | 2.797 | 2.857 | 326,569 | -0.14(-4.82%) |
Dec 10, 2008 | 3.155 | 3.175 | 2.970 | 3.002 | 182,297 | -0.17(-5.32%) |
Dec 09, 2008 | 3.195 | 3.215 | 3.094 | 3.171 | 255,038 | +0.08(+2.47%) |
Dec 08, 2008 | 3.018 | 3.155 | 3.014 | 3.094 | 125,897 | +0.09(+3.08%) |
Dec 05, 2008 | 3.119 | 3.131 | 2.950 | 3.002 | 225,457 | -0.16(-5.08%) |
Dec 04, 2008 | 3.119 | 3.163 | 3.115 | 3.163 | 82,564 | +0.00(+0.13%) |
Dec 03, 2008 | 3.231 | 3.267 | 3.090 | 3.159 | 57,069 | -0.07(-2.12%) |
Dec 02, 2008 | 3.328 | 3.364 | 3.147 | 3.227 | 205,553 | -0.13(-3.83%) |
Dec 01, 2008 | 3.299 | 3.400 | 3.259 | 3.356 | 153,500 | +0.03(+0.97%) |
Nov 28, 2008 | 3.316 | 3.324 | 3.247 | 3.324 | 52,647 | +0.02(+0.73%) |
Nov 26, 2008 | 3.251 | 3.384 | 3.223 | 3.299 | 120,794 | +0.00(+0.12%) |
Nov 25, 2008 | 3.215 | 3.307 | 3.167 | 3.295 | 144,545 | +0.10(+3.02%) |
Nov 24, 2008 | 3.155 | 3.259 | 3.147 | 3.199 | 234,051 | +0.08(+2.45%) |
Nov 21, 2008 | 3.135 | 3.275 | 3.014 | 3.123 | 271,132 | -0.06(-1.77%) |
Nov 20, 2008 | 3.360 | 3.365 | 3.123 | 3.179 | 202,923 | -0.27(-7.92%) |
Nov 19, 2008 | 3.617 | 3.645 | 3.404 | 3.452 | 159,564 | -0.18(-5.08%) |
Nov 18, 2008 | 3.705 | 3.758 | 3.617 | 3.637 | 141,750 | -0.10(-2.59%) |
Nov 17, 2008 | 3.874 | 3.938 | 3.729 | 3.733 | 88,346 | -0.18(-4.72%) |
Nov 14, 2008 | 3.950 | 3.950 | 3.834 | 3.918 | 72,262 | -0.01(-0.31%) |
Nov 13, 2008 | 3.798 | 3.990 | 3.709 | 3.930 | 141,827 | +0.11(+2.95%) |
Nov 12, 2008 | 4.051 | 4.059 | 3.818 | 3.818 | 182,909 | -0.32(-7.77%) |
Nov 11, 2008 | 4.252 | 4.256 | 4.107 | 4.139 | 82,347 | -0.12(-2.83%) |
Nov 10, 2008 | 4.356 | 4.381 | 4.244 | 4.260 | 99,656 | -0.02(-0.38%) |
Nov 07, 2008 | 4.159 | 4.280 | 4.151 | 4.276 | 146,729 | +0.10(+2.50%) |
Nov 06, 2008 | 4.119 | 4.196 | 4.099 | 4.172 | 143,258 | +0.14(+3.49%) |
Nov 05, 2008 | 4.019 | 4.079 | 3.963 | 4.031 | 139,954 | -0.01(-0.20%) |
Nov 04, 2008 | 3.926 | 4.063 | 3.926 | 4.039 | 144,502 | +0.19(+5.02%) |
Nov 03, 2008 | 3.754 | 3.874 | 3.750 | 3.846 | 145,003 | +0.09(+2.35%) |
Oct 31, 2008 | 3.838 | 3.886 | 3.758 | 3.758 | 180,662 | -0.13(-3.41%) |
Oct 30, 2008 | 3.999 | 4.035 | 3.890 | 3.890 | 159,071 | -0.12(-2.91%) |
Oct 29, 2008 | 4.095 | 4.143 | 3.987 | 4.007 | 104,625 | -0.08(-2.06%) |
Oct 28, 2008 | 4.019 | 4.220 | 3.999 | 4.091 | 204,645 | +0.06(+1.39%) |
Oct 27, 2008 | 3.959 | 4.035 | 3.930 | 4.035 | 221,309 | +0.09(+2.34%) |
Oct 24, 2008 | 3.975 | 3.975 | 3.842 | 3.942 | 78,903 | -0.05(-1.21%) |
Oct 23, 2008 | 3.834 | 4.015 | 3.834 | 3.991 | 177,079 | +0.18(+4.86%) |
Oct 22, 2008 | 3.778 | 3.934 | 3.754 | 3.806 | 205,754 | +0.04(+0.96%) |
Oct 21, 2008 | 3.617 | 3.790 | 3.617 | 3.770 | 117,793 | +0.04(+1.19%) |
Oct 20, 2008 | 3.573 | 3.742 | 3.573 | 3.725 | 155,506 | +0.15(+4.27%) |
Oct 17, 2008 | 3.553 | 3.617 | 3.464 | 3.573 | 137,816 | +0.01(+0.34%) |
Oct 16, 2008 | 3.685 | 3.685 | 3.537 | 3.561 | 92,089 | +0.01(+0.23%) |
Oct 15, 2008 | 3.621 | 3.637 | 3.468 | 3.553 | 278,773 | -0.10(-2.66%) |
Oct 14, 2008 | 3.496 | 3.758 | 3.484 | 3.650 | 199,113 | +0.15(+4.39%) |
Oct 13, 2008 | 3.038 | 3.573 | 3.038 | 3.496 | 467,755 | +0.34(+10.83%) |
Oct 10, 2008 | 2.930 | 3.239 | 2.765 | 3.155 | 515,144 | -0.35(-9.98%) |
Oct 09, 2008 | 3.267 | 3.504 | 3.135 | 3.504 | 456,833 | +0.32(+9.96%) |
Oct 08, 2008 | 3.219 | 3.408 | 3.078 | 3.187 | 553,969 | -0.31(-8.96%) |
Oct 07, 2008 | 3.794 | 4.011 | 3.496 | 3.500 | 237,980 | -0.28(-7.44%) |
Oct 06, 2008 | 4.292 | 4.297 | 3.733 | 3.782 | 318,544 | -0.54(-12.55%) |
Oct 03, 2008 | 4.364 | 4.455 | 4.324 | 4.324 | 127,908 | -0.04(-0.84%) |
Oct 02, 2008 | 4.300 | 4.385 | 4.300 | 4.361 | 64,690 | +0.02(+0.57%) |
Oct 01, 2008 | 4.107 | 4.352 | 4.107 | 4.336 | 79,844 | +0.18(+4.35%) |
Sep 30, 2008 | 3.862 | 4.292 | 3.862 | 4.155 | 190,076 | +0.21(+5.37%) |
Sep 29, 2008 | 4.441 | 4.441 | 3.818 | 3.944 | 411,113 | -0.57(-12.54%) |
Sep 26, 2008 | 4.509 | 4.549 | 4.481 | 4.509 | 0 | -0.03(-0.60%) |
Sep 25, 2008 | 4.461 | 4.630 | 4.461 | 4.536 | 131,369 | +0.05(+1.06%) |
Sep 24, 2008 | 4.581 | 4.598 | 4.461 | 4.489 | 110,542 | -0.06(-1.41%) |
Sep 23, 2008 | 4.678 | 4.682 | 4.501 | 4.553 | 87,324 | -0.13(-2.83%) |
Sep 22, 2008 | 4.923 | 4.923 | 4.666 | 4.686 | 106,802 | -0.20(-4.11%) |
Sep 19, 2008 | 4.517 | 4.903 | 4.517 | 4.887 | 0 | +0.37(+8.19%) |
Sep 18, 2008 | 4.823 | 4.823 | 4.368 | 4.517 | 521,713 | -0.40(-8.09%) |
Sep 17, 2008 | 5.007 | 5.011 | 4.903 | 4.915 | 216,586 | -0.17(-3.32%) |
Sep 16, 2008 | 5.184 | 5.184 | 5.076 | 5.084 | 122,929 | -0.14(-2.77%) |
Sep 15, 2008 | 5.281 | 5.293 | 5.228 | 5.228 | 108,641 | -0.07(-1.36%) |
Sep 12, 2008 | 5.317 | 5.317 | 5.293 | 5.301 | 85,194 | -0.02(-0.38%) |
Sep 11, 2008 | 5.381 | 5.381 | 5.321 | 5.321 | 87,326 | -0.09(-1.63%) |
Sep 10, 2008 | 5.397 | 5.413 | 5.389 | 5.409 | 80,979 | +0.01(+0.22%) |
Sep 09, 2008 | 5.397 | 5.413 | 5.381 | 5.397 | 108,992 | -0.00(-0.07%) |
Sep 08, 2008 | 5.409 | 5.417 | 5.401 | 5.401 | 91,698 | +0.00(+0.07%) |
Sep 05, 2008 | 5.357 | 5.405 | 5.357 | 5.397 | 0 | +0.04(+0.83%) |
Sep 04, 2008 | 5.349 | 5.377 | 5.333 | 5.353 | 81,118 | +0.01(+0.23%) |
Sep 03, 2008 | 5.377 | 5.385 | 5.325 | 5.341 | 117,696 | -0.05(-0.97%) |
Sep 02, 2008 | 5.393 | 5.413 | 5.377 | 5.393 | 61,819 | +0.01(+0.22%) |
Aug 29, 2008 | 5.377 | 5.389 | 5.341 | 5.381 | 72,245 | +0.00(+0.00%) |
Aug 28, 2008 | 5.437 | 5.437 | 5.369 | 5.381 | 83,795 | -0.02(-0.30%) |
Aug 27, 2008 | 5.385 | 5.405 | 5.369 | 5.397 | 65,710 | +0.02(+0.45%) |
Aug 26, 2008 | 5.333 | 5.397 | 5.325 | 5.373 | 72,752 | +0.02(+0.42%) |
Aug 25, 2008 | 5.345 | 5.361 | 5.329 | 5.351 | 58,937 | +0.02(+0.41%) |
Aug 22, 2008 | 5.337 | 5.357 | 5.325 | 5.329 | 89,929 | -0.02(-0.33%) |
Aug 21, 2008 | 5.353 | 5.357 | 5.337 | 5.347 | 46,648 | -0.01(-0.20%) |
Aug 20, 2008 | 5.293 | 5.381 | 5.293 | 5.357 | 57,365 | +0.05(+0.98%) |
Aug 19, 2008 | 5.325 | 5.333 | 5.305 | 5.305 | 46,959 | -0.04(-0.68%) |
Aug 18, 2008 | 5.305 | 5.341 | 5.305 | 5.341 | 61,343 | -0.00(-0.08%) |
Aug 15, 2008 | 5.345 | 5.361 | 5.329 | 5.345 | 0 | -0.01(-0.15%) |
Aug 14, 2008 | 5.281 | 5.365 | 5.281 | 5.353 | 97,023 | +0.03(+0.53%) |
Aug 13, 2008 | 5.269 | 5.325 | 5.269 | 5.325 | 78,854 | +0.00(+0.00%) |
Aug 12, 2008 | 5.313 | 5.341 | 5.297 | 5.325 | 52,595 | -0.02(-0.30%) |
Aug 11, 2008 | 5.341 | 5.345 | 5.305 | 5.341 | 83,711 | +0.01(+0.15%) |
Aug 08, 2008 | 5.261 | 5.350 | 5.257 | 5.333 | 112,637 | +0.06(+1.14%) |
Aug 07, 2008 | 5.313 | 5.317 | 5.273 | 5.273 | 28,157 | -0.04(-0.68%) |
Aug 06, 2008 | 5.297 | 5.325 | 5.297 | 5.309 | 94,366 | +0.01(+0.23%) |
Aug 05, 2008 | 5.305 | 5.321 | 5.297 | 5.297 | 44,032 | -0.01(-0.23%) |
Aug 04, 2008 | 5.345 | 5.345 | 5.309 | 5.309 | 28,548 | -0.03(-0.53%) |
Aug 01, 2008 | 5.325 | 5.349 | 5.325 | 5.337 | 50,813 | +0.02(+0.30%) |
Jul 31, 2008 | 5.341 | 5.341 | 5.313 | 5.321 | 38,237 | -0.01(-0.23%) |
Jul 30, 2008 | 5.357 | 5.365 | 5.329 | 5.333 | 63,304 | -0.01(-0.23%) |
Jul 29, 2008 | 5.345 | 5.345 | 5.285 | 5.345 | 83,099 | +0.04(+0.83%) |
Jul 28, 2008 | 5.297 | 5.313 | 5.269 | 5.301 | 58,350 | +0.04(+0.69%) |
Jul 25, 2008 | 5.249 | 5.285 | 5.249 | 5.265 | 34,669 | +0.00(+0.00%) |
Jul 24, 2008 | 5.253 | 5.284 | 5.249 | 5.265 | 107,245 | -0.00(-0.08%) |
Jul 23, 2008 | 5.269 | 5.289 | 5.249 | 5.269 | 121,876 | +0.00(+0.00%) |
Jul 22, 2008 | 5.257 | 5.301 | 5.257 | 5.269 | 112,361 | +0.01(+0.15%) |
Jul 21, 2008 | 5.341 | 5.341 | 5.253 | 5.261 | 120,864 | -0.06(-1.21%) |
Jul 18, 2008 | 5.353 | 5.361 | 5.301 | 5.325 | 45,125 | -0.01(-0.23%) |
Jul 17, 2008 | 5.309 | 5.347 | 5.309 | 5.337 | 49,434 | +0.01(+0.23%) |
Jul 16, 2008 | 5.253 | 5.325 | 5.245 | 5.325 | 144,378 | +0.02(+0.46%) |
Jul 15, 2008 | 5.333 | 5.333 | 5.261 | 5.301 | 139,790 | -0.04(-0.83%) |
Jul 14, 2008 | 5.385 | 5.389 | 5.345 | 5.345 | 83,716 | -0.04(-0.67%) |
Jul 11, 2008 | 5.478 | 5.482 | 5.381 | 5.381 | 131,710 | -0.12(-2.26%) |
Jul 10, 2008 | 5.510 | 5.534 | 5.470 | 5.506 | 82,059 | -0.01(-0.22%) |
Jul 09, 2008 | 5.458 | 5.518 | 5.458 | 5.518 | 41,290 | +0.07(+1.25%) |
Jul 08, 2008 | 5.482 | 5.486 | 5.433 | 5.450 | 130,598 | -0.00(-0.07%) |
Jul 07, 2008 | 5.498 | 5.510 | 5.454 | 5.454 | 68,945 | -0.02(-0.29%) |
Jul 04, 2008 | 5.466 | 5.506 | 5.458 | 5.470 | 25,340 | +0.00(+0.00%) |
Jul 03, 2008 | 5.466 | 5.506 | 5.458 | 5.470 | 25,340 | -0.01(-0.15%) |
Jul 02, 2008 | 5.470 | 5.494 | 5.466 | 5.478 | 77,032 | -0.00(-0.07%) |
Jul 01, 2008 | 5.466 | 5.486 | 5.454 | 5.482 | 83,942 | +0.00(+0.00%) |
Jun 30, 2008 | 5.466 | 5.486 | 5.458 | 5.482 | 27,294 | +0.02(+0.29%) |
Jun 27, 2008 | 5.478 | 5.486 | 5.409 | 5.466 | 171,943 | +0.02(+0.30%) |
Jun 26, 2008 | 5.437 | 5.490 | 5.437 | 5.450 | 86,854 | -0.01(-0.15%) |
Jun 25, 2008 | 5.466 | 5.478 | 5.445 | 5.458 | 123,160 | +0.02(+0.37%) |
Jun 24, 2008 | 5.321 | 5.441 | 5.313 | 5.437 | 191,827 | +0.07(+1.27%) |
Jun 23, 2008 | 5.385 | 5.405 | 5.341 | 5.369 | 119,985 | +0.00(+0.07%) |
Jun 20, 2008 | 5.437 | 5.445 | 5.365 | 5.365 | 102,965 | -0.08(-1.40%) |
Jun 19, 2008 | 5.466 | 5.474 | 5.425 | 5.441 | 112,971 | -0.06(-1.10%) |
Jun 18, 2008 | 5.550 | 5.564 | 5.490 | 5.502 | 106,817 | -0.07(-1.23%) |
Jun 17, 2008 | 5.546 | 5.582 | 5.546 | 5.570 | 115,516 | -0.02(-0.43%) |
Jun 16, 2008 | 5.582 | 5.610 | 5.568 | 5.594 | 34,880 | +0.02(+0.29%) |
Jun 13, 2008 | 5.538 | 5.578 | 5.538 | 5.578 | 31,608 | +0.02(+0.29%) |
Jun 12, 2008 | 5.650 | 5.654 | 5.562 | 5.562 | 147,580 | -0.12(-2.12%) |
Jun 11, 2008 | 5.747 | 5.755 | 5.683 | 5.683 | 61,821 | -0.05(-0.91%) |
Jun 10, 2008 | 5.734 | 5.739 | 5.711 | 5.735 | 56,240 | +0.02(+0.42%) |
Jun 09, 2008 | 5.715 | 5.751 | 5.699 | 5.711 | 87,182 | -0.02(-0.28%) |
Jun 06, 2008 | 5.731 | 5.743 | 5.699 | 5.727 | 62,715 | +0.01(+0.21%) |
Jun 05, 2008 | 5.711 | 5.743 | 5.711 | 5.715 | 63,090 | +0.01(+0.14%) |
Jun 04, 2008 | 5.735 | 5.749 | 5.707 | 5.707 | 80,887 | -0.03(-0.49%) |
Jun 03, 2008 | 5.727 | 5.771 | 5.727 | 5.735 | 58,868 | -0.01(-0.21%) |
Jun 02, 2008 | 5.747 | 5.779 | 5.731 | 5.747 | 94,475 | +0.02(+0.28%) |
May 30, 2008 | 5.771 | 5.775 | 5.730 | 5.731 | 68,769 | -0.03(-0.49%) |
May 29, 2008 | 5.775 | 5.787 | 5.759 | 5.759 | 49,872 | -0.02(-0.42%) |
May 28, 2008 | 5.779 | 5.783 | 5.767 | 5.783 | 92,656 | +0.02(+0.35%) |
May 27, 2008 | 5.767 | 5.779 | 5.755 | 5.763 | 41,810 | -0.00(-0.07%) |
May 26, 2008 | 5.759 | 5.783 | 5.755 | 5.767 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.759 | 5.783 | 5.755 | 5.767 | 70,826 | +0.00(+0.00%) |
May 22, 2008 | 5.779 | 5.779 | 5.747 | 5.767 | 139,394 | -0.01(-0.14%) |
May 21, 2008 | 5.755 | 5.787 | 5.751 | 5.775 | 110,244 | -0.00(-0.07%) |
May 20, 2008 | 5.719 | 5.783 | 5.719 | 5.779 | 150,554 | +0.05(+0.84%) |
May 19, 2008 | 5.731 | 5.750 | 5.723 | 5.731 | 41,945 | +0.01(+0.21%) |
May 16, 2008 | 5.723 | 5.735 | 5.719 | 5.719 | 54,553 | -0.00(-0.07%) |
May 15, 2008 | 5.767 | 5.767 | 5.723 | 5.723 | 79,354 | -0.04(-0.77%) |
May 14, 2008 | 5.743 | 5.771 | 5.743 | 5.767 | 41,101 | +0.02(+0.35%) |
May 13, 2008 | 5.779 | 5.779 | 5.735 | 5.747 | 45,966 | -0.04(-0.63%) |
May 12, 2008 | 5.775 | 5.787 | 5.771 | 5.783 | 54,249 | +0.02(+0.28%) |
May 09, 2008 | 5.779 | 5.779 | 5.743 | 5.767 | 53,632 | -0.01(-0.21%) |
May 08, 2008 | 5.779 | 5.787 | 5.759 | 5.779 | 48,865 | +0.00(+0.07%) |
May 07, 2008 | 5.775 | 5.779 | 5.747 | 5.775 | 116,601 | -0.00(-0.07%) |
May 06, 2008 | 5.739 | 5.795 | 5.739 | 5.779 | 91,173 | -0.01(-0.14%) |
May 05, 2008 | 5.807 | 5.847 | 5.787 | 5.787 | 94,351 | -0.02(-0.28%) |
May 02, 2008 | 5.831 | 5.843 | 5.803 | 5.803 | 95,906 | -0.02(-0.41%) |