Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.700 | 3.711 | 3.655 | 3.655 | 198,808 | -0.02(-0.61%) |
Apr 29, 2009 | 3.614 | 3.678 | 3.611 | 3.678 | 189,942 | +0.07(+1.95%) |
Apr 28, 2009 | 3.614 | 3.637 | 3.578 | 3.607 | 194,696 | -0.01(-0.41%) |
Apr 27, 2009 | 3.592 | 3.622 | 3.592 | 3.622 | 151,613 | +0.01(+0.41%) |
Apr 24, 2009 | 3.618 | 3.674 | 3.592 | 3.607 | 137,067 | -0.04(-1.02%) |
Apr 23, 2009 | 3.663 | 3.666 | 3.548 | 3.644 | 273,347 | +0.01(+0.20%) |
Apr 22, 2009 | 3.518 | 3.646 | 3.518 | 3.637 | 180,899 | +0.05(+1.34%) |
Apr 21, 2009 | 3.559 | 3.592 | 3.529 | 3.588 | 258,674 | +0.01(+0.31%) |
Apr 20, 2009 | 3.659 | 3.661 | 3.540 | 3.577 | 312,188 | -0.09(-2.53%) |
Apr 17, 2009 | 3.618 | 3.689 | 3.618 | 3.670 | 265,395 | +0.04(+1.02%) |
Apr 16, 2009 | 3.655 | 3.666 | 3.618 | 3.633 | 107,670 | -0.00(-0.10%) |
Apr 15, 2009 | 3.637 | 3.655 | 3.596 | 3.637 | 295,540 | +0.03(+0.82%) |
Apr 14, 2009 | 3.652 | 3.652 | 3.607 | 3.607 | 154,768 | -0.03(-0.72%) |
Apr 13, 2009 | 3.640 | 3.640 | 3.566 | 3.633 | 127,816 | +0.01(+0.41%) |
Apr 09, 2009 | 3.655 | 3.655 | 3.525 | 3.618 | 309,868 | +0.09(+2.42%) |
Apr 08, 2009 | 3.429 | 3.544 | 3.429 | 3.533 | 113,819 | +0.11(+3.14%) |
Apr 07, 2009 | 3.414 | 3.425 | 3.392 | 3.425 | 142,836 | +0.00(+0.00%) |
Apr 06, 2009 | 3.525 | 3.525 | 3.407 | 3.425 | 230,339 | -0.07(-2.12%) |
Apr 03, 2009 | 3.529 | 3.566 | 3.466 | 3.499 | 264,522 | +0.01(+0.43%) |
Apr 02, 2009 | 3.477 | 3.540 | 3.473 | 3.485 | 198,927 | +0.09(+2.51%) |
Apr 01, 2009 | 3.344 | 3.459 | 3.323 | 3.399 | 253,743 | +0.02(+0.55%) |
Mar 31, 2009 | 3.355 | 3.451 | 3.310 | 3.381 | 97,621 | +0.12(+3.52%) |
Mar 30, 2009 | 3.370 | 3.370 | 3.180 | 3.266 | 83,363 | -0.11(-3.30%) |
Mar 26, 2009 | 3.336 | 3.377 | 3.303 | 3.377 | 382,157 | +0.10(+3.06%) |
Mar 25, 2009 | 3.255 | 3.325 | 3.255 | 3.277 | 105,835 | +0.02(+0.68%) |
Mar 24, 2009 | 3.180 | 3.262 | 3.180 | 3.255 | 133,283 | +0.01(+0.34%) |
Mar 23, 2009 | 3.221 | 3.243 | 3.213 | 3.243 | 176,178 | +0.14(+4.55%) |
Mar 20, 2009 | 3.143 | 3.154 | 3.084 | 3.102 | 122,060 | +0.00(+0.12%) |
Mar 19, 2009 | 3.277 | 3.277 | 3.099 | 3.099 | 175,787 | -0.11(-3.36%) |
Mar 18, 2009 | 3.191 | 3.206 | 3.136 | 3.206 | 138,338 | +0.04(+1.17%) |
Mar 17, 2009 | 3.173 | 3.214 | 3.136 | 3.169 | 143,857 | -0.02(-0.70%) |
Mar 16, 2009 | 3.277 | 3.280 | 3.154 | 3.191 | 200,058 | -0.03(-0.92%) |
Mar 13, 2009 | 3.255 | 3.266 | 3.191 | 3.221 | 0 | -0.01(-0.23%) |
Mar 12, 2009 | 3.080 | 3.229 | 3.036 | 3.229 | 336,719 | +0.15(+4.82%) |
Mar 11, 2009 | 3.047 | 3.102 | 3.047 | 3.080 | 162,712 | +0.01(+0.48%) |
Mar 10, 2009 | 2.935 | 3.076 | 2.895 | 3.065 | 580,251 | +0.13(+4.56%) |
Mar 09, 2009 | 3.021 | 3.106 | 2.932 | 2.932 | 896,558 | -0.18(-5.84%) |
Mar 06, 2009 | 3.028 | 3.113 | 3.013 | 3.113 | 0 | +0.07(+2.44%) |
Mar 05, 2009 | 2.995 | 3.096 | 2.984 | 3.039 | 318,481 | -0.06(-1.91%) |
Mar 04, 2009 | 3.039 | 3.113 | 3.010 | 3.098 | 232,788 | -0.06(-1.89%) |
Mar 02, 2009 | 3.191 | 3.243 | 3.128 | 3.158 | 289,087 | -0.13(-4.06%) |
Feb 27, 2009 | 3.273 | 3.332 | 3.229 | 3.292 | 0 | -0.07(-2.10%) |
Feb 26, 2009 | 3.347 | 3.392 | 3.340 | 3.362 | 404,860 | -0.01(-0.22%) |
Feb 25, 2009 | 3.280 | 3.373 | 3.261 | 3.370 | 227,596 | +0.12(+3.53%) |
Feb 24, 2009 | 3.225 | 3.258 | 3.128 | 3.255 | 145,215 | +0.09(+2.81%) |
Feb 23, 2009 | 3.191 | 3.225 | 3.136 | 3.165 | 139,279 | -0.04(-1.27%) |
Feb 20, 2009 | 3.139 | 3.206 | 3.117 | 3.206 | 234,139 | +0.00(+0.00%) |
Feb 19, 2009 | 3.421 | 3.436 | 3.117 | 3.206 | 410,775 | -0.20(-5.88%) |
Feb 18, 2009 | 3.652 | 3.652 | 3.358 | 3.407 | 403,682 | -0.23(-6.33%) |
Feb 17, 2009 | 3.659 | 3.659 | 3.470 | 3.637 | 577,190 | -0.03(-0.71%) |
Feb 13, 2009 | 3.700 | 3.704 | 3.637 | 3.663 | 288,645 | -0.06(-1.60%) |
Feb 12, 2009 | 3.592 | 3.722 | 3.588 | 3.722 | 541,755 | +0.09(+2.56%) |
Feb 11, 2009 | 3.544 | 3.652 | 3.507 | 3.629 | 351,467 | +0.03(+0.82%) |
Feb 10, 2009 | 3.592 | 3.600 | 3.588 | 3.600 | 88,597 | +0.00(+0.00%) |
Feb 09, 2009 | 3.600 | 3.600 | 3.566 | 3.600 | 201,974 | +0.00(+0.00%) |
Feb 06, 2009 | 3.592 | 3.600 | 3.585 | 3.600 | 126,891 | +0.02(+0.52%) |
Feb 05, 2009 | 3.592 | 3.592 | 3.525 | 3.581 | 249,083 | -0.01(-0.21%) |
Feb 04, 2009 | 3.655 | 3.692 | 3.574 | 3.588 | 208,250 | -0.04(-1.23%) |
Feb 03, 2009 | 3.570 | 3.633 | 3.559 | 3.633 | 129,414 | +0.05(+1.35%) |
Feb 02, 2009 | 3.581 | 3.585 | 3.548 | 3.585 | 116,015 | +0.01(+0.21%) |
Jan 30, 2009 | 3.596 | 3.606 | 3.566 | 3.577 | 0 | +0.02(+0.52%) |
Jan 29, 2009 | 3.533 | 3.564 | 3.525 | 3.559 | 211,931 | +0.05(+1.48%) |
Jan 28, 2009 | 3.525 | 3.525 | 3.425 | 3.507 | 176,315 | +0.04(+1.29%) |
Jan 27, 2009 | 3.429 | 3.470 | 3.429 | 3.462 | 113,337 | +0.01(+0.32%) |
Jan 26, 2009 | 3.503 | 3.503 | 3.414 | 3.451 | 167,005 | +0.04(+1.09%) |
Jan 23, 2009 | 3.421 | 3.421 | 3.344 | 3.414 | 249,975 | +0.02(+0.66%) |
Jan 22, 2009 | 3.358 | 3.425 | 3.319 | 3.392 | 254,104 | +0.04(+1.11%) |
Jan 21, 2009 | 3.347 | 3.355 | 3.303 | 3.355 | 227,960 | +0.04(+1.12%) |
Jan 20, 2009 | 3.462 | 3.462 | 3.288 | 3.318 | 164,933 | -0.12(-3.35%) |
Jan 16, 2009 | 3.462 | 3.462 | 3.407 | 3.433 | 265,101 | +0.01(+0.22%) |
Jan 15, 2009 | 3.247 | 3.425 | 3.225 | 3.425 | 261,894 | +0.12(+3.48%) |
Jan 14, 2009 | 3.336 | 3.355 | 3.210 | 3.310 | 201,123 | -0.04(-1.22%) |
Jan 13, 2009 | 3.340 | 3.377 | 3.336 | 3.351 | 249,533 | +0.00(+0.11%) |
Jan 12, 2009 | 3.321 | 3.648 | 3.321 | 3.347 | 802,288 | +0.01(+0.33%) |
Jan 09, 2009 | 3.355 | 3.358 | 3.292 | 3.336 | 263,931 | +0.07(+2.28%) |
Jan 08, 2009 | 3.169 | 3.266 | 3.169 | 3.262 | 181,314 | +0.09(+2.69%) |
Jan 07, 2009 | 3.236 | 3.243 | 3.162 | 3.177 | 222,279 | -0.05(-1.61%) |
Jan 06, 2009 | 3.236 | 3.262 | 3.195 | 3.229 | 411,907 | +0.06(+1.99%) |
Jan 05, 2009 | 3.325 | 3.325 | 3.158 | 3.165 | 748,310 | +0.04(+1.19%) |
Jan 02, 2009 | 2.939 | 3.139 | 2.939 | 3.128 | 0 | +0.20(+6.71%) |
Jan 01, 2009 | 2.972 | 3.080 | 2.932 | 2.932 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.972 | 3.080 | 2.932 | 2.932 | 454,451 | -0.09(-2.83%) |
Dec 30, 2008 | 3.050 | 3.099 | 2.998 | 3.017 | 419,490 | -0.04(-1.22%) |
Dec 29, 2008 | 3.154 | 3.203 | 3.039 | 3.054 | 261,773 | -0.30(-8.96%) |
Dec 26, 2008 | 3.284 | 3.444 | 3.136 | 3.355 | 342,628 | +0.07(+2.15%) |
Dec 24, 2008 | 3.217 | 3.329 | 3.191 | 3.284 | 239,606 | +0.13(+4.00%) |
Dec 23, 2008 | 3.154 | 3.179 | 3.117 | 3.158 | 233,020 | +0.09(+2.90%) |
Dec 22, 2008 | 3.169 | 3.232 | 3.043 | 3.069 | 478,313 | -0.09(-2.93%) |
Dec 19, 2008 | 3.065 | 3.191 | 3.065 | 3.162 | 176,434 | +0.03(+0.83%) |
Dec 18, 2008 | 3.062 | 3.147 | 3.040 | 3.136 | 350,448 | +0.10(+3.30%) |
Dec 17, 2008 | 2.928 | 3.039 | 2.861 | 3.036 | 329,039 | +0.03(+0.99%) |
Dec 16, 2008 | 2.798 | 3.058 | 2.697 | 3.006 | 667,932 | +0.34(+12.81%) |
Dec 15, 2008 | 2.687 | 2.720 | 2.598 | 2.664 | 259,022 | -0.02(-0.69%) |
Dec 12, 2008 | 2.746 | 2.768 | 2.683 | 2.683 | 188,595 | -0.09(-3.21%) |
Dec 11, 2008 | 2.787 | 2.805 | 2.724 | 2.772 | 244,098 | -0.07(-2.35%) |
Dec 10, 2008 | 2.831 | 2.857 | 2.776 | 2.839 | 167,433 | +0.04(+1.32%) |
Dec 09, 2008 | 2.876 | 2.898 | 2.783 | 2.802 | 251,883 | -0.07(-2.45%) |
Dec 08, 2008 | 2.846 | 2.913 | 2.846 | 2.872 | 212,430 | -0.00(-0.13%) |
Dec 05, 2008 | 2.906 | 2.932 | 2.735 | 2.876 | 377,468 | -0.04(-1.40%) |
Dec 04, 2008 | 2.902 | 3.021 | 2.895 | 2.917 | 155,216 | -0.01(-0.51%) |
Dec 03, 2008 | 2.861 | 2.932 | 2.802 | 2.932 | 187,509 | +0.07(+2.60%) |
Dec 02, 2008 | 2.857 | 2.906 | 2.805 | 2.857 | 216,308 | -0.04(-1.28%) |
Dec 01, 2008 | 2.928 | 2.965 | 2.876 | 2.895 | 148,069 | -0.13(-4.41%) |
Nov 28, 2008 | 3.095 | 3.095 | 3.024 | 3.028 | 97,621 | -0.06(-1.81%) |
Nov 26, 2008 | 2.943 | 3.084 | 2.924 | 3.084 | 408,366 | +0.12(+3.88%) |
Nov 25, 2008 | 2.935 | 2.987 | 2.880 | 2.969 | 243,643 | +0.04(+1.27%) |
Nov 24, 2008 | 3.002 | 3.039 | 2.865 | 2.932 | 448,407 | -0.41(-12.22%) |
Nov 21, 2008 | 2.709 | 3.340 | 2.542 | 3.340 | 655,033 | +0.60(+21.95%) |
Nov 20, 2008 | 2.958 | 2.958 | 2.739 | 2.739 | 338,414 | -0.26(-8.55%) |
Nov 19, 2008 | 3.158 | 3.173 | 2.943 | 2.995 | 258,555 | -0.18(-5.72%) |
Nov 18, 2008 | 3.269 | 3.295 | 3.165 | 3.177 | 209,374 | -0.10(-2.95%) |
Nov 17, 2008 | 3.255 | 3.340 | 3.255 | 3.273 | 195,003 | -0.06(-1.67%) |
Nov 14, 2008 | 3.503 | 3.503 | 3.292 | 3.329 | 96,632 | -0.14(-4.17%) |
Nov 13, 2008 | 3.455 | 3.473 | 3.295 | 3.473 | 228,488 | +0.10(+2.86%) |
Nov 12, 2008 | 3.522 | 3.522 | 3.318 | 3.377 | 176,248 | -0.17(-4.71%) |
Nov 11, 2008 | 3.623 | 3.704 | 3.533 | 3.544 | 131,917 | -0.14(-3.73%) |
Nov 10, 2008 | 3.692 | 3.715 | 3.644 | 3.681 | 135,124 | +0.03(+0.92%) |
Nov 07, 2008 | 3.652 | 3.700 | 3.637 | 3.648 | 95,279 | -0.02(-0.51%) |
Nov 06, 2008 | 3.718 | 3.804 | 3.666 | 3.666 | 254,559 | +0.02(+0.51%) |
Nov 05, 2008 | 3.781 | 3.781 | 3.637 | 3.648 | 135,401 | -0.10(-2.66%) |
Nov 04, 2008 | 3.655 | 3.748 | 3.614 | 3.747 | 248,154 | +0.12(+3.44%) |
Nov 03, 2008 | 3.611 | 3.659 | 3.577 | 3.623 | 196,081 | +0.05(+1.38%) |
Oct 31, 2008 | 3.566 | 3.640 | 3.522 | 3.574 | 284,401 | +0.01(+0.31%) |
Oct 30, 2008 | 3.477 | 3.574 | 3.477 | 3.563 | 148,325 | +0.10(+2.89%) |
Oct 29, 2008 | 3.396 | 3.462 | 3.381 | 3.462 | 220,932 | +0.10(+2.87%) |
Oct 28, 2008 | 3.407 | 3.410 | 3.303 | 3.366 | 208,937 | +0.01(+0.27%) |
Oct 27, 2008 | 3.410 | 3.410 | 3.284 | 3.357 | 218,256 | -0.04(-1.24%) |
Oct 24, 2008 | 3.366 | 3.410 | 3.247 | 3.399 | 187,935 | -0.02(-0.56%) |
Oct 23, 2008 | 3.522 | 3.566 | 3.384 | 3.418 | 327,610 | -0.06(-1.69%) |
Oct 22, 2008 | 3.722 | 3.722 | 3.459 | 3.477 | 193,605 | -0.22(-5.83%) |
Oct 21, 2008 | 3.726 | 3.730 | 3.659 | 3.692 | 214,260 | -0.06(-1.58%) |
Oct 20, 2008 | 3.726 | 3.800 | 3.692 | 3.752 | 259,784 | +0.07(+1.92%) |
Oct 17, 2008 | 3.347 | 3.755 | 3.347 | 3.681 | 218,544 | +0.16(+4.42%) |
Oct 16, 2008 | 3.681 | 3.681 | 3.433 | 3.525 | 284,848 | -0.09(-2.46%) |
Oct 15, 2008 | 3.577 | 3.718 | 3.485 | 3.614 | 309,577 | -0.08(-2.21%) |
Oct 14, 2008 | 3.730 | 3.915 | 3.607 | 3.696 | 372,523 | +0.18(+5.17%) |
Oct 13, 2008 | 3.206 | 3.678 | 3.206 | 3.514 | 438,741 | +0.35(+11.02%) |
Oct 10, 2008 | 2.713 | 3.229 | 2.434 | 3.165 | 710,835 | -0.06(-1.95%) |
Oct 09, 2008 | 3.544 | 3.544 | 3.173 | 3.229 | 551,062 | -0.26(-7.45%) |
Oct 08, 2008 | 3.544 | 3.711 | 3.277 | 3.488 | 633,480 | -0.33(-8.74%) |
Oct 07, 2008 | 3.930 | 3.956 | 3.767 | 3.822 | 382,505 | -0.13(-3.29%) |
Oct 06, 2008 | 4.138 | 4.182 | 3.778 | 3.952 | 599,422 | -0.32(-7.39%) |
Oct 03, 2008 | 4.294 | 4.357 | 4.268 | 4.268 | 219,137 | +0.03(+0.70%) |
Oct 02, 2008 | 4.294 | 4.294 | 4.197 | 4.238 | 176,393 | -0.04(-1.01%) |
Oct 01, 2008 | 4.164 | 4.282 | 4.101 | 4.281 | 151,828 | +0.13(+3.11%) |
Sep 30, 2008 | 4.078 | 4.223 | 4.030 | 4.152 | 820,335 | +0.15(+3.69%) |
Sep 29, 2008 | 4.479 | 4.479 | 3.841 | 4.004 | 232,527 | -0.48(-10.60%) |
Sep 26, 2008 | 4.553 | 4.553 | 4.271 | 4.479 | 0 | -0.10(-2.19%) |
Sep 25, 2008 | 4.564 | 4.602 | 4.509 | 4.579 | 489,019 | +0.08(+1.82%) |
Sep 24, 2008 | 4.524 | 4.524 | 4.420 | 4.498 | 280,256 | +0.07(+1.59%) |
Sep 23, 2008 | 4.542 | 4.542 | 4.379 | 4.427 | 293,220 | -0.03(-0.58%) |
Sep 22, 2008 | 4.501 | 4.602 | 4.397 | 4.453 | 363,043 | -0.31(-6.47%) |
Sep 19, 2008 | 4.427 | 4.761 | 4.427 | 4.761 | 0 | +0.64(+15.53%) |
Sep 18, 2008 | 4.268 | 4.360 | 3.767 | 4.121 | 925,486 | -0.14(-3.18%) |
Sep 17, 2008 | 4.631 | 4.631 | 4.153 | 4.256 | 514,136 | -0.41(-8.75%) |
Sep 16, 2008 | 4.735 | 4.811 | 4.624 | 4.665 | 547,047 | -0.14(-3.01%) |
Sep 15, 2008 | 4.746 | 4.839 | 4.735 | 4.809 | 307,465 | -0.12(-2.34%) |
Sep 12, 2008 | 4.965 | 4.971 | 4.872 | 4.924 | 126,180 | -0.06(-1.12%) |
Sep 11, 2008 | 5.013 | 5.022 | 4.962 | 4.980 | 231,029 | -0.09(-1.69%) |
Sep 10, 2008 | 5.117 | 5.117 | 5.043 | 5.065 | 93,644 | -0.02(-0.36%) |
Sep 09, 2008 | 5.080 | 5.103 | 5.058 | 5.084 | 116,700 | +0.00(+0.00%) |
Sep 08, 2008 | 5.155 | 5.199 | 5.084 | 5.084 | 143,995 | +0.00(+0.00%) |
Sep 05, 2008 | 5.136 | 5.136 | 5.039 | 5.084 | 0 | -0.03(-0.58%) |
Sep 04, 2008 | 5.140 | 5.155 | 5.106 | 5.114 | 168,886 | -0.06(-1.22%) |
Sep 03, 2008 | 5.140 | 5.177 | 5.121 | 5.177 | 226,666 | +0.07(+1.45%) |
Sep 02, 2008 | 5.099 | 5.136 | 5.095 | 5.103 | 190,549 | +0.03(+0.51%) |
Aug 29, 2008 | 5.099 | 5.121 | 5.069 | 5.077 | 170,759 | +0.00(+0.07%) |
Aug 28, 2008 | 5.077 | 5.137 | 5.054 | 5.073 | 174,035 | +0.01(+0.29%) |
Aug 27, 2008 | 5.062 | 5.065 | 5.028 | 5.058 | 359,529 | -0.00(-0.07%) |
Aug 26, 2008 | 5.065 | 5.077 | 5.014 | 5.062 | 535,597 | +0.04(+0.81%) |
Aug 25, 2008 | 5.036 | 5.080 | 5.013 | 5.021 | 223,955 | -0.04(-0.73%) |
Aug 22, 2008 | 5.106 | 5.106 | 5.028 | 5.058 | 319,391 | -0.01(-0.22%) |
Aug 21, 2008 | 5.103 | 5.106 | 5.065 | 5.069 | 140,955 | -0.01(-0.29%) |
Aug 20, 2008 | 5.084 | 5.110 | 5.073 | 5.084 | 278,790 | -0.03(-0.58%) |
Aug 19, 2008 | 5.110 | 5.147 | 5.103 | 5.114 | 205,839 | -0.04(-0.72%) |
Aug 18, 2008 | 5.129 | 5.158 | 5.129 | 5.151 | 111,572 | -0.00(-0.07%) |
Aug 15, 2008 | 5.155 | 5.166 | 5.143 | 5.155 | 0 | -0.03(-0.57%) |
Aug 14, 2008 | 5.158 | 5.184 | 5.129 | 5.184 | 156,062 | +0.06(+1.23%) |
Aug 13, 2008 | 5.114 | 5.177 | 5.103 | 5.121 | 170,433 | -0.00(-0.07%) |
Aug 12, 2008 | 5.169 | 5.196 | 5.125 | 5.125 | 70,952 | -0.07(-1.29%) |
Aug 11, 2008 | 5.221 | 5.229 | 5.192 | 5.192 | 93,382 | -0.01(-0.21%) |
Aug 08, 2008 | 5.162 | 5.206 | 5.162 | 5.203 | 60,585 | +0.01(+0.29%) |
Aug 07, 2008 | 5.206 | 5.210 | 5.158 | 5.188 | 107,549 | -0.03(-0.57%) |
Aug 06, 2008 | 5.232 | 5.247 | 5.203 | 5.218 | 115,361 | -0.00(-0.07%) |
Aug 05, 2008 | 5.240 | 5.266 | 5.218 | 5.221 | 137,045 | +0.00(+0.07%) |
Aug 04, 2008 | 5.266 | 5.266 | 5.214 | 5.218 | 121,478 | -0.06(-1.13%) |
Aug 01, 2008 | 5.266 | 5.277 | 5.244 | 5.277 | 99,144 | +0.04(+0.78%) |
Jul 31, 2008 | 5.236 | 5.281 | 5.236 | 5.236 | 57,429 | -0.03(-0.56%) |
Jul 30, 2008 | 5.240 | 5.266 | 5.232 | 5.266 | 30,951 | +0.03(+0.64%) |
Jul 29, 2008 | 5.232 | 5.270 | 5.210 | 5.232 | 120,966 | +0.03(+0.50%) |
Jul 28, 2008 | 5.218 | 5.247 | 5.203 | 5.206 | 58,472 | +0.00(+0.07%) |
Jul 25, 2008 | 5.244 | 5.251 | 5.158 | 5.203 | 108,750 | -0.03(-0.57%) |
Jul 24, 2008 | 5.333 | 5.333 | 5.224 | 5.232 | 128,209 | -0.04(-0.84%) |
Jul 23, 2008 | 5.322 | 5.336 | 5.266 | 5.277 | 84,819 | -0.03(-0.56%) |
Jul 22, 2008 | 5.318 | 5.318 | 5.240 | 5.307 | 89,987 | +0.03(+0.56%) |
Jul 21, 2008 | 5.288 | 5.322 | 5.232 | 5.277 | 113,852 | +0.02(+0.42%) |
Jul 18, 2008 | 5.292 | 5.292 | 5.214 | 5.255 | 52,280 | +0.02(+0.35%) |
Jul 17, 2008 | 5.318 | 5.600 | 5.169 | 5.236 | 120,014 | +0.09(+1.73%) |
Jul 16, 2008 | 5.013 | 5.158 | 5.013 | 5.147 | 188,813 | +0.10(+2.06%) |
Jul 15, 2008 | 5.162 | 5.169 | 4.973 | 5.043 | 480,719 | -0.12(-2.37%) |
Jul 14, 2008 | 5.266 | 5.266 | 5.155 | 5.166 | 169,584 | -0.05(-1.00%) |
Jul 11, 2008 | 5.210 | 5.247 | 5.155 | 5.218 | 133,510 | -0.09(-1.61%) |
Jul 10, 2008 | 5.284 | 5.342 | 5.284 | 5.303 | 149,559 | -0.03(-0.56%) |
Jul 09, 2008 | 5.318 | 5.373 | 5.292 | 5.333 | 180,832 | +0.05(+0.91%) |
Jul 08, 2008 | 5.299 | 5.299 | 5.247 | 5.284 | 261,951 | -0.02(-0.35%) |
Jul 07, 2008 | 5.381 | 5.407 | 5.273 | 5.303 | 168,843 | -0.09(-1.58%) |
Jul 04, 2008 | 5.466 | 5.466 | 5.385 | 5.388 | 98,745 | +0.00(+0.00%) |
Jul 03, 2008 | 5.466 | 5.466 | 5.385 | 5.388 | 98,745 | -0.06(-1.09%) |
Jul 02, 2008 | 5.470 | 5.470 | 5.418 | 5.448 | 164,192 | -0.03(-0.47%) |
Jul 01, 2008 | 5.503 | 5.511 | 5.429 | 5.474 | 174,079 | -0.03(-0.54%) |
Jun 30, 2008 | 5.540 | 5.552 | 5.463 | 5.503 | 163,300 | -0.02(-0.40%) |
Jun 27, 2008 | 5.622 | 5.622 | 5.511 | 5.526 | 144,852 | -0.09(-1.52%) |
Jun 26, 2008 | 5.663 | 5.663 | 5.540 | 5.611 | 164,270 | -0.03(-0.59%) |
Jun 25, 2008 | 5.637 | 5.670 | 5.615 | 5.644 | 93,277 | +0.04(+0.66%) |
Jun 24, 2008 | 5.678 | 5.678 | 5.604 | 5.607 | 189,045 | -0.07(-1.18%) |
Jun 23, 2008 | 5.733 | 5.759 | 5.648 | 5.674 | 111,607 | -0.04(-0.78%) |
Jun 20, 2008 | 5.696 | 5.771 | 5.678 | 5.719 | 148,444 | -0.04(-0.64%) |
Jun 19, 2008 | 5.771 | 5.778 | 5.722 | 5.756 | 160,230 | -0.01(-0.13%) |
Jun 18, 2008 | 5.789 | 5.800 | 5.711 | 5.763 | 116,514 | -0.00(-0.06%) |
Jun 17, 2008 | 5.748 | 5.771 | 5.722 | 5.767 | 142,297 | +0.06(+1.11%) |
Jun 16, 2008 | 5.693 | 5.704 | 5.678 | 5.704 | 128,958 | +0.02(+0.33%) |
Jun 13, 2008 | 5.648 | 5.696 | 5.644 | 5.685 | 135,940 | +0.06(+1.06%) |
Jun 12, 2008 | 5.630 | 5.641 | 5.578 | 5.626 | 240,916 | +0.00(+0.00%) |
Jun 11, 2008 | 5.741 | 5.741 | 5.626 | 5.626 | 300,763 | -0.09(-1.62%) |
Jun 10, 2008 | 5.785 | 5.800 | 5.700 | 5.719 | 206,488 | -0.07(-1.15%) |
Jun 09, 2008 | 5.800 | 5.800 | 5.767 | 5.785 | 108,303 | -0.01(-0.13%) |
Jun 06, 2008 | 5.874 | 5.874 | 5.767 | 5.793 | 107,508 | -0.03(-0.45%) |
Jun 05, 2008 | 5.774 | 5.819 | 5.746 | 5.819 | 175,752 | +0.06(+0.97%) |
Jun 04, 2008 | 5.800 | 5.800 | 5.741 | 5.763 | 178,288 | -0.04(-0.64%) |
Jun 03, 2008 | 5.822 | 5.900 | 5.771 | 5.800 | 319,367 | -0.10(-1.70%) |
Jun 02, 2008 | 5.819 | 5.908 | 5.819 | 5.900 | 223,486 | +0.07(+1.21%) |
May 30, 2008 | 5.882 | 5.882 | 5.819 | 5.830 | 139,705 | -0.02(-0.32%) |
May 29, 2008 | 5.938 | 5.971 | 5.845 | 5.848 | 218,585 | -0.08(-1.38%) |
May 28, 2008 | 5.938 | 5.960 | 5.878 | 5.930 | 280,798 | +0.03(+0.50%) |
May 27, 2008 | 5.874 | 5.926 | 5.841 | 5.900 | 277,060 | +0.06(+1.08%) |
May 26, 2008 | 5.748 | 5.860 | 5.741 | 5.837 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.748 | 5.860 | 5.741 | 5.837 | 240,967 | +0.07(+1.29%) |
May 22, 2008 | 5.733 | 5.774 | 5.719 | 5.763 | 130,416 | +0.02(+0.32%) |
May 21, 2008 | 5.759 | 5.767 | 5.737 | 5.745 | 105,180 | -0.03(-0.45%) |
May 20, 2008 | 5.733 | 5.782 | 5.733 | 5.771 | 198,097 | +0.03(+0.58%) |
May 19, 2008 | 5.707 | 5.748 | 5.707 | 5.737 | 143,351 | +0.00(+0.00%) |
May 16, 2008 | 5.730 | 5.763 | 5.730 | 5.737 | 156,129 | -0.02(-0.32%) |
May 15, 2008 | 5.726 | 5.759 | 5.711 | 5.756 | 153,728 | -0.01(-0.19%) |
May 14, 2008 | 5.771 | 5.785 | 5.752 | 5.767 | 141,103 | -0.02(-0.32%) |
May 13, 2008 | 5.763 | 5.789 | 5.704 | 5.785 | 186,862 | -0.03(-0.45%) |
May 12, 2008 | 5.848 | 5.851 | 5.805 | 5.811 | 166,835 | -0.04(-0.63%) |
May 09, 2008 | 5.815 | 5.848 | 5.815 | 5.848 | 55,999 | +0.01(+0.19%) |
May 08, 2008 | 5.856 | 5.856 | 5.804 | 5.837 | 255,677 | -0.01(-0.13%) |
May 07, 2008 | 5.815 | 5.871 | 5.815 | 5.845 | 153,733 | +0.00(+0.00%) |
May 06, 2008 | 5.878 | 5.897 | 5.819 | 5.845 | 233,583 | -0.05(-0.88%) |
May 05, 2008 | 5.900 | 5.978 | 5.882 | 5.897 | 150,785 | +0.00(+0.06%) |
May 02, 2008 | 5.819 | 5.893 | 5.819 | 5.893 | 123,698 | +0.08(+1.34%) |