Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.975 | 5.027 | 4.951 | 5.013 | 173,074 | +0.05(+0.95%) |
Apr 29, 2009 | 4.918 | 4.989 | 4.852 | 4.965 | 375,561 | +0.06(+1.15%) |
Apr 28, 2009 | 4.951 | 4.965 | 4.904 | 4.909 | 261,821 | -0.04(-0.86%) |
Apr 27, 2009 | 4.895 | 4.951 | 4.895 | 4.951 | 123,522 | +0.01(+0.19%) |
Apr 24, 2009 | 4.980 | 4.980 | 4.918 | 4.942 | 191,235 | -0.01(-0.29%) |
Apr 23, 2009 | 4.928 | 5.022 | 4.910 | 4.956 | 200,631 | +0.03(+0.58%) |
Apr 22, 2009 | 4.857 | 4.932 | 4.857 | 4.928 | 218,422 | +0.05(+1.06%) |
Apr 21, 2009 | 4.824 | 4.895 | 4.791 | 4.876 | 185,345 | +0.05(+1.08%) |
Apr 20, 2009 | 4.819 | 4.847 | 4.791 | 4.824 | 196,877 | -0.02(-0.39%) |
Apr 17, 2009 | 4.800 | 4.862 | 4.791 | 4.843 | 205,500 | +0.04(+0.88%) |
Apr 16, 2009 | 4.810 | 4.814 | 4.777 | 4.800 | 154,713 | +0.02(+0.39%) |
Apr 15, 2009 | 4.715 | 4.781 | 4.710 | 4.781 | 137,508 | +0.07(+1.40%) |
Apr 14, 2009 | 4.729 | 4.748 | 4.715 | 4.715 | 133,410 | -0.02(-0.40%) |
Apr 13, 2009 | 4.720 | 4.739 | 4.682 | 4.734 | 152,993 | -0.02(-0.50%) |
Apr 09, 2009 | 4.720 | 4.762 | 4.720 | 4.758 | 57,727 | +0.03(+0.70%) |
Apr 08, 2009 | 4.720 | 4.744 | 4.710 | 4.725 | 77,727 | +0.01(+0.30%) |
Apr 07, 2009 | 4.682 | 4.744 | 4.682 | 4.710 | 82,969 | -0.01(-0.20%) |
Apr 06, 2009 | 4.649 | 4.748 | 4.644 | 4.720 | 86,206 | +0.02(+0.40%) |
Apr 03, 2009 | 4.668 | 4.720 | 4.635 | 4.701 | 109,933 | +0.05(+1.12%) |
Apr 02, 2009 | 4.640 | 4.668 | 4.607 | 4.649 | 139,046 | +0.03(+0.61%) |
Apr 01, 2009 | 4.578 | 4.673 | 4.574 | 4.621 | 180,676 | -0.01(-0.31%) |
Mar 31, 2009 | 4.597 | 4.635 | 4.574 | 4.635 | 113,359 | +0.07(+1.45%) |
Mar 30, 2009 | 4.559 | 4.593 | 4.555 | 4.569 | 107,831 | -0.02(-0.41%) |
Mar 26, 2009 | 4.578 | 4.616 | 4.559 | 4.588 | 71,755 | +0.04(+0.83%) |
Mar 25, 2009 | 4.583 | 4.588 | 4.526 | 4.550 | 73,064 | -0.01(-0.21%) |
Mar 24, 2009 | 4.564 | 4.578 | 4.517 | 4.559 | 65,456 | -0.00(-0.10%) |
Mar 23, 2009 | 4.572 | 4.593 | 4.564 | 4.564 | 149,963 | +0.00(+0.00%) |
Mar 20, 2009 | 4.484 | 4.583 | 4.484 | 4.564 | 94,333 | +0.05(+1.15%) |
Mar 19, 2009 | 4.508 | 4.555 | 4.470 | 4.512 | 194,349 | +0.03(+0.63%) |
Mar 18, 2009 | 4.503 | 4.550 | 4.418 | 4.484 | 130,325 | -0.02(-0.52%) |
Mar 17, 2009 | 4.498 | 4.511 | 4.437 | 4.508 | 94,263 | +0.02(+0.42%) |
Mar 16, 2009 | 4.503 | 4.503 | 4.465 | 4.489 | 89,193 | -0.01(-0.31%) |
Mar 13, 2009 | 4.503 | 4.541 | 4.465 | 4.503 | 0 | -0.03(-0.63%) |
Mar 12, 2009 | 4.541 | 4.555 | 4.479 | 4.531 | 124,588 | -0.02(-0.52%) |
Mar 11, 2009 | 4.531 | 4.611 | 4.526 | 4.555 | 438,136 | +0.01(+0.21%) |
Mar 10, 2009 | 4.465 | 4.555 | 4.465 | 4.545 | 88,333 | +0.08(+1.80%) |
Mar 09, 2009 | 4.508 | 4.508 | 4.408 | 4.465 | 77,765 | -0.04(-0.84%) |
Mar 06, 2009 | 4.574 | 4.607 | 4.484 | 4.503 | 0 | -0.08(-1.77%) |
Mar 05, 2009 | 4.593 | 4.611 | 4.555 | 4.584 | 59,244 | -0.02(-0.39%) |
Mar 04, 2009 | 4.602 | 4.673 | 4.555 | 4.602 | 165,966 | -0.03(-0.61%) |
Mar 02, 2009 | 4.706 | 4.706 | 4.602 | 4.630 | 66,144 | -0.09(-1.90%) |
Feb 27, 2009 | 4.739 | 4.758 | 4.715 | 4.720 | 0 | -0.02(-0.50%) |
Feb 26, 2009 | 4.753 | 4.758 | 4.692 | 4.744 | 41,447 | -0.01(-0.30%) |
Feb 25, 2009 | 4.777 | 4.777 | 4.616 | 4.758 | 63,062 | +0.12(+2.65%) |
Feb 24, 2009 | 4.390 | 4.635 | 4.375 | 4.635 | 155,881 | +0.20(+4.47%) |
Feb 23, 2009 | 4.541 | 4.559 | 4.314 | 4.437 | 341,247 | -0.09(-1.98%) |
Feb 20, 2009 | 4.696 | 4.696 | 4.441 | 4.526 | 118,634 | -0.20(-4.20%) |
Feb 19, 2009 | 4.673 | 4.777 | 4.654 | 4.725 | 184,430 | +0.07(+1.42%) |
Feb 18, 2009 | 4.682 | 4.701 | 4.654 | 4.659 | 96,774 | -0.02(-0.50%) |
Feb 17, 2009 | 4.838 | 4.838 | 4.673 | 4.682 | 138,084 | -0.15(-3.13%) |
Feb 13, 2009 | 4.838 | 4.876 | 4.829 | 4.833 | 53,634 | +0.01(+0.29%) |
Feb 12, 2009 | 4.885 | 4.918 | 4.814 | 4.819 | 139,266 | -0.09(-1.83%) |
Feb 11, 2009 | 4.928 | 4.942 | 4.862 | 4.909 | 116,726 | -0.04(-0.76%) |
Feb 10, 2009 | 4.862 | 4.947 | 4.838 | 4.947 | 164,065 | +0.08(+1.75%) |
Feb 09, 2009 | 4.819 | 4.918 | 4.805 | 4.862 | 171,404 | +0.04(+0.88%) |
Feb 06, 2009 | 4.781 | 4.829 | 4.781 | 4.819 | 91,475 | +0.04(+0.89%) |
Feb 05, 2009 | 4.810 | 4.833 | 4.777 | 4.777 | 78,151 | -0.06(-1.27%) |
Feb 04, 2009 | 4.758 | 4.885 | 4.753 | 4.838 | 263,386 | +0.07(+1.49%) |
Feb 03, 2009 | 4.739 | 4.767 | 4.725 | 4.767 | 101,922 | +0.01(+0.30%) |
Feb 02, 2009 | 4.734 | 4.753 | 4.696 | 4.753 | 118,745 | +0.03(+0.70%) |
Jan 30, 2009 | 4.706 | 4.739 | 4.640 | 4.720 | 0 | +0.02(+0.40%) |
Jan 29, 2009 | 4.777 | 4.786 | 4.687 | 4.701 | 91,304 | -0.07(-1.39%) |
Jan 28, 2009 | 4.720 | 4.767 | 4.717 | 4.767 | 136,359 | +0.09(+2.02%) |
Jan 27, 2009 | 4.621 | 4.687 | 4.611 | 4.673 | 100,624 | +0.06(+1.23%) |
Jan 26, 2009 | 4.493 | 4.621 | 4.493 | 4.616 | 88,763 | +0.11(+2.54%) |
Jan 23, 2009 | 4.413 | 4.508 | 4.394 | 4.502 | 176,188 | +0.01(+0.29%) |
Jan 22, 2009 | 4.484 | 4.673 | 4.474 | 4.489 | 117,935 | -0.07(-1.55%) |
Jan 21, 2009 | 4.602 | 4.668 | 4.559 | 4.559 | 212,299 | +0.00(+0.00%) |
Jan 20, 2009 | 4.626 | 4.663 | 4.555 | 4.559 | 122,264 | -0.03(-0.72%) |
Jan 16, 2009 | 4.508 | 4.597 | 4.508 | 4.593 | 104,052 | +0.08(+1.88%) |
Jan 15, 2009 | 4.541 | 4.602 | 4.470 | 4.508 | 193,159 | -0.12(-2.55%) |
Jan 14, 2009 | 4.673 | 4.767 | 4.545 | 4.626 | 337,464 | -0.10(-2.20%) |
Jan 13, 2009 | 4.687 | 4.810 | 4.663 | 4.729 | 216,348 | -0.01(-0.30%) |
Jan 12, 2009 | 4.710 | 4.767 | 4.673 | 4.744 | 186,246 | +0.07(+1.52%) |
Jan 09, 2009 | 4.607 | 4.744 | 4.607 | 4.673 | 229,286 | +0.09(+1.96%) |
Jan 08, 2009 | 4.508 | 4.622 | 4.498 | 4.583 | 302,169 | +0.09(+2.10%) |
Jan 07, 2009 | 4.489 | 4.531 | 4.441 | 4.489 | 85,960 | -0.00(-0.11%) |
Jan 06, 2009 | 4.437 | 4.602 | 4.437 | 4.493 | 130,321 | +0.07(+1.49%) |
Jan 05, 2009 | 4.281 | 4.484 | 4.281 | 4.427 | 215,337 | +0.16(+3.65%) |
Jan 02, 2009 | 4.069 | 4.295 | 4.069 | 4.272 | 0 | +0.21(+5.23%) |
Jan 01, 2009 | 4.097 | 4.106 | 3.955 | 4.059 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.097 | 4.106 | 3.955 | 4.059 | 312,866 | +0.01(+0.19%) |
Dec 30, 2008 | 4.036 | 4.083 | 3.988 | 4.052 | 193,029 | +0.05(+1.23%) |
Dec 29, 2008 | 4.026 | 4.054 | 3.965 | 4.003 | 326,639 | -0.03(-0.70%) |
Dec 26, 2008 | 3.927 | 4.054 | 3.927 | 4.031 | 211,523 | +0.08(+2.04%) |
Dec 24, 2008 | 3.894 | 3.955 | 3.828 | 3.950 | 154,845 | +0.06(+1.44%) |
Dec 23, 2008 | 3.993 | 3.993 | 3.837 | 3.894 | 99,605 | -0.05(-1.32%) |
Dec 22, 2008 | 3.875 | 3.946 | 3.866 | 3.946 | 228,979 | +0.08(+1.95%) |
Dec 19, 2008 | 3.729 | 3.889 | 3.729 | 3.870 | 278,916 | +0.14(+3.67%) |
Dec 18, 2008 | 3.597 | 3.790 | 3.597 | 3.733 | 165,919 | +0.10(+2.73%) |
Dec 17, 2008 | 3.460 | 3.663 | 3.394 | 3.634 | 314,516 | +0.17(+5.05%) |
Dec 16, 2008 | 3.427 | 3.516 | 3.361 | 3.460 | 254,560 | +0.01(+0.16%) |
Dec 15, 2008 | 3.422 | 3.535 | 3.361 | 3.454 | 279,228 | +0.02(+0.52%) |
Dec 12, 2008 | 3.464 | 3.464 | 3.351 | 3.436 | 179,063 | -0.02(-0.72%) |
Dec 11, 2008 | 3.521 | 3.521 | 3.408 | 3.461 | 126,412 | -0.08(-2.23%) |
Dec 10, 2008 | 3.620 | 3.630 | 3.450 | 3.540 | 219,214 | -0.07(-1.96%) |
Dec 09, 2008 | 3.653 | 3.672 | 3.554 | 3.611 | 143,417 | -0.05(-1.29%) |
Dec 08, 2008 | 3.672 | 3.776 | 3.582 | 3.658 | 225,771 | -0.11(-2.88%) |
Dec 05, 2008 | 3.800 | 3.800 | 3.649 | 3.767 | 206,100 | -0.08(-2.09%) |
Dec 04, 2008 | 3.894 | 3.965 | 3.847 | 3.847 | 139,575 | -0.12(-2.98%) |
Dec 03, 2008 | 3.885 | 4.003 | 3.856 | 3.965 | 181,218 | +0.01(+0.24%) |
Dec 02, 2008 | 3.941 | 4.083 | 3.847 | 3.955 | 357,892 | +0.00(+0.00%) |
Dec 01, 2008 | 4.064 | 4.116 | 3.943 | 3.955 | 132,219 | -0.15(-3.68%) |
Nov 28, 2008 | 4.012 | 4.106 | 4.012 | 4.106 | 39,511 | +0.07(+1.75%) |
Nov 26, 2008 | 4.026 | 4.154 | 3.979 | 4.036 | 100,175 | +0.00(+0.00%) |
Nov 25, 2008 | 4.059 | 4.106 | 3.941 | 4.036 | 274,918 | -0.02(-0.47%) |
Nov 24, 2008 | 4.130 | 4.144 | 3.988 | 4.054 | 163,709 | +0.01(+0.23%) |
Nov 21, 2008 | 4.078 | 4.111 | 3.941 | 4.045 | 103,081 | +0.01(+0.23%) |
Nov 20, 2008 | 4.031 | 4.130 | 3.866 | 4.036 | 259,397 | +0.01(+0.23%) |
Nov 19, 2008 | 4.059 | 4.144 | 4.026 | 4.026 | 220,333 | -0.13(-3.11%) |
Nov 18, 2008 | 4.286 | 4.295 | 4.102 | 4.155 | 193,525 | -0.12(-2.72%) |
Nov 17, 2008 | 4.356 | 4.390 | 4.272 | 4.272 | 98,581 | -0.14(-3.21%) |
Nov 14, 2008 | 4.319 | 4.460 | 4.319 | 4.413 | 92,020 | +0.02(+0.43%) |
Nov 13, 2008 | 4.394 | 4.432 | 4.295 | 4.394 | 141,599 | +0.06(+1.31%) |
Nov 12, 2008 | 4.677 | 4.677 | 4.333 | 4.338 | 212,415 | -0.38(-8.10%) |
Nov 11, 2008 | 4.767 | 4.777 | 4.701 | 4.720 | 56,333 | -0.08(-1.67%) |
Nov 10, 2008 | 4.805 | 4.805 | 4.744 | 4.800 | 66,941 | +0.03(+0.59%) |
Nov 07, 2008 | 4.824 | 4.909 | 4.739 | 4.772 | 146,122 | -0.08(-1.75%) |
Nov 06, 2008 | 4.909 | 4.909 | 4.814 | 4.857 | 176,165 | -0.06(-1.25%) |
Nov 05, 2008 | 4.720 | 4.923 | 4.715 | 4.918 | 140,616 | +0.20(+4.20%) |
Nov 04, 2008 | 4.781 | 4.819 | 4.715 | 4.720 | 107,664 | -0.06(-1.19%) |
Nov 03, 2008 | 4.706 | 4.795 | 4.706 | 4.777 | 149,499 | +0.03(+0.70%) |
Oct 31, 2008 | 4.611 | 4.744 | 4.479 | 4.744 | 282,035 | +0.15(+3.29%) |
Oct 30, 2008 | 4.644 | 4.692 | 4.541 | 4.593 | 148,940 | -0.09(-1.92%) |
Oct 29, 2008 | 4.569 | 4.682 | 4.536 | 4.682 | 127,463 | +0.01(+0.20%) |
Oct 28, 2008 | 4.569 | 4.744 | 4.531 | 4.673 | 131,205 | +0.06(+1.33%) |
Oct 27, 2008 | 4.607 | 4.682 | 4.578 | 4.611 | 84,060 | -0.07(-1.51%) |
Oct 24, 2008 | 4.272 | 4.729 | 4.272 | 4.682 | 170,940 | -0.05(-1.10%) |
Oct 23, 2008 | 4.508 | 4.734 | 4.347 | 4.734 | 248,054 | +0.39(+8.90%) |
Oct 22, 2008 | 4.484 | 4.564 | 4.210 | 4.347 | 328,326 | -0.14(-3.05%) |
Oct 21, 2008 | 4.484 | 4.574 | 4.375 | 4.484 | 354,294 | +0.00(+0.00%) |
Oct 20, 2008 | 4.248 | 4.508 | 4.248 | 4.484 | 660,775 | +0.42(+10.46%) |
Oct 17, 2008 | 3.880 | 4.083 | 3.870 | 4.059 | 97,293 | +0.13(+3.37%) |
Oct 16, 2008 | 3.984 | 4.078 | 3.899 | 3.927 | 161,591 | -0.10(-2.58%) |
Oct 15, 2008 | 4.154 | 4.154 | 3.804 | 4.031 | 134,936 | -0.16(-3.83%) |
Oct 14, 2008 | 4.036 | 4.248 | 4.036 | 4.191 | 118,029 | +0.23(+5.71%) |
Oct 13, 2008 | 3.587 | 3.998 | 3.578 | 3.965 | 331,281 | +0.38(+10.53%) |
Oct 10, 2008 | 3.398 | 3.653 | 3.134 | 3.587 | 528,116 | -0.22(-5.82%) |
Oct 09, 2008 | 4.314 | 4.352 | 3.606 | 3.809 | 237,822 | -0.57(-13.04%) |
Oct 08, 2008 | 4.390 | 4.432 | 4.078 | 4.380 | 385,699 | -0.11(-2.42%) |
Oct 07, 2008 | 4.489 | 4.578 | 4.410 | 4.489 | 170,072 | +0.10(+2.26%) |
Oct 06, 2008 | 4.536 | 4.626 | 4.371 | 4.390 | 231,272 | -0.24(-5.10%) |
Oct 03, 2008 | 4.800 | 4.833 | 4.536 | 4.626 | 182,826 | -0.22(-4.58%) |
Oct 02, 2008 | 4.791 | 4.913 | 4.786 | 4.847 | 118,721 | +0.07(+1.38%) |
Oct 01, 2008 | 4.531 | 4.791 | 4.531 | 4.781 | 241,036 | +0.07(+1.40%) |
Sep 30, 2008 | 4.602 | 4.725 | 4.578 | 4.715 | 133,236 | -0.04(-0.85%) |
Sep 29, 2008 | 4.838 | 4.838 | 4.692 | 4.756 | 141,160 | -0.08(-1.70%) |
Sep 26, 2008 | 4.951 | 4.956 | 4.829 | 4.838 | 0 | -0.14(-2.84%) |
Sep 25, 2008 | 4.843 | 4.998 | 4.838 | 4.980 | 112,149 | +0.09(+1.93%) |
Sep 24, 2008 | 4.876 | 4.977 | 4.876 | 4.885 | 108,971 | -0.12(-2.36%) |
Sep 23, 2008 | 5.008 | 5.046 | 4.923 | 5.003 | 110,340 | -0.10(-1.94%) |
Sep 22, 2008 | 5.102 | 5.164 | 5.027 | 5.102 | 141,412 | -0.07(-1.37%) |
Sep 19, 2008 | 5.168 | 5.230 | 5.116 | 5.173 | 0 | +0.15(+3.06%) |
Sep 18, 2008 | 5.140 | 5.178 | 4.885 | 5.019 | 201,994 | -0.19(-3.67%) |
Sep 17, 2008 | 5.371 | 5.371 | 5.182 | 5.211 | 208,790 | -0.17(-3.24%) |
Sep 16, 2008 | 5.428 | 5.428 | 5.319 | 5.385 | 113,399 | -0.06(-1.13%) |
Sep 15, 2008 | 5.518 | 5.518 | 5.395 | 5.447 | 144,495 | -0.07(-1.28%) |
Sep 12, 2008 | 5.522 | 5.527 | 5.489 | 5.518 | 130,573 | +0.01(+0.26%) |
Sep 11, 2008 | 5.565 | 5.574 | 5.503 | 5.503 | 63,418 | -0.08(-1.44%) |
Sep 10, 2008 | 5.636 | 5.636 | 5.570 | 5.584 | 62,545 | -0.04(-0.67%) |
Sep 09, 2008 | 5.640 | 5.648 | 5.606 | 5.621 | 66,636 | -0.03(-0.50%) |
Sep 08, 2008 | 5.603 | 5.650 | 5.603 | 5.650 | 26,917 | +0.03(+0.59%) |
Sep 05, 2008 | 5.636 | 5.650 | 5.579 | 5.617 | 0 | -0.01(-0.25%) |
Sep 04, 2008 | 5.617 | 5.654 | 5.612 | 5.631 | 53,744 | -0.01(-0.25%) |
Sep 03, 2008 | 5.626 | 5.659 | 5.626 | 5.645 | 116,079 | -0.00(-0.08%) |
Sep 02, 2008 | 5.650 | 5.664 | 5.612 | 5.650 | 104,556 | +0.00(+0.08%) |
Aug 29, 2008 | 5.654 | 5.654 | 5.603 | 5.645 | 84,215 | -0.01(-0.17%) |
Aug 28, 2008 | 5.654 | 5.678 | 5.626 | 5.654 | 36,665 | +0.00(+0.08%) |
Aug 27, 2008 | 5.598 | 5.650 | 5.598 | 5.650 | 38,227 | +0.03(+0.59%) |
Aug 26, 2008 | 5.551 | 5.621 | 5.541 | 5.617 | 116,624 | +0.06(+1.10%) |
Aug 25, 2008 | 5.532 | 5.560 | 5.527 | 5.555 | 78,655 | +0.00(+0.00%) |
Aug 22, 2008 | 5.551 | 5.565 | 5.527 | 5.555 | 72,060 | +0.01(+0.17%) |
Aug 21, 2008 | 5.522 | 5.579 | 5.522 | 5.546 | 92,013 | -0.04(-0.76%) |
Aug 20, 2008 | 5.565 | 5.593 | 5.536 | 5.588 | 132,783 | +0.02(+0.34%) |
Aug 19, 2008 | 5.607 | 5.607 | 5.560 | 5.570 | 32,875 | -0.02(-0.42%) |
Aug 18, 2008 | 5.574 | 5.621 | 5.574 | 5.593 | 94,219 | +0.00(+0.08%) |
Aug 15, 2008 | 5.574 | 5.593 | 5.560 | 5.588 | 0 | +0.00(+0.08%) |
Aug 14, 2008 | 5.527 | 5.603 | 5.522 | 5.584 | 186,110 | +0.06(+1.11%) |
Aug 13, 2008 | 5.513 | 5.536 | 5.513 | 5.522 | 72,657 | -0.02(-0.34%) |
Aug 12, 2008 | 5.598 | 5.598 | 5.532 | 5.541 | 143,885 | -0.04(-0.76%) |
Aug 11, 2008 | 5.588 | 5.613 | 5.579 | 5.584 | 47,468 | -0.04(-0.67%) |
Aug 08, 2008 | 5.541 | 5.631 | 5.541 | 5.621 | 89,545 | +0.08(+1.53%) |
Aug 07, 2008 | 5.593 | 5.603 | 5.536 | 5.536 | 70,539 | -0.06(-1.01%) |
Aug 06, 2008 | 5.593 | 5.610 | 5.579 | 5.593 | 35,333 | +0.00(+0.00%) |
Aug 05, 2008 | 5.593 | 5.617 | 5.574 | 5.593 | 75,034 | +0.00(+0.00%) |
Aug 04, 2008 | 5.555 | 5.593 | 5.546 | 5.593 | 105,418 | +0.02(+0.42%) |
Aug 01, 2008 | 5.584 | 5.584 | 5.532 | 5.569 | 49,269 | -0.00(-0.00%) |
Jul 31, 2008 | 5.565 | 5.575 | 5.546 | 5.570 | 38,388 | -0.01(-0.25%) |
Jul 30, 2008 | 5.555 | 5.586 | 5.555 | 5.584 | 119,323 | +0.03(+0.51%) |
Jul 29, 2008 | 5.555 | 5.560 | 5.536 | 5.555 | 96,056 | +0.02(+0.43%) |
Jul 28, 2008 | 5.513 | 5.560 | 5.513 | 5.532 | 109,009 | -0.02(-0.42%) |
Jul 25, 2008 | 5.579 | 5.588 | 5.527 | 5.555 | 46,038 | +0.00(+0.00%) |
Jul 24, 2008 | 5.570 | 5.593 | 5.555 | 5.555 | 52,068 | -0.02(-0.42%) |
Jul 23, 2008 | 5.598 | 5.612 | 5.579 | 5.579 | 40,735 | -0.04(-0.67%) |
Jul 22, 2008 | 5.546 | 5.617 | 5.522 | 5.617 | 131,933 | +0.09(+1.62%) |
Jul 21, 2008 | 5.513 | 5.565 | 5.485 | 5.527 | 123,099 | +0.01(+0.26%) |
Jul 18, 2008 | 5.541 | 5.560 | 5.470 | 5.513 | 213,574 | -0.03(-0.60%) |
Jul 17, 2008 | 5.560 | 5.565 | 5.527 | 5.546 | 105,439 | +0.00(+0.09%) |
Jul 16, 2008 | 5.541 | 5.551 | 5.518 | 5.541 | 57,964 | +0.00(+0.00%) |
Jul 15, 2008 | 5.551 | 5.551 | 5.508 | 5.541 | 110,740 | -0.01(-0.17%) |
Jul 14, 2008 | 5.621 | 5.654 | 5.546 | 5.551 | 99,778 | -0.07(-1.18%) |
Jul 11, 2008 | 5.702 | 5.702 | 5.607 | 5.617 | 78,589 | -0.12(-2.14%) |
Jul 10, 2008 | 5.664 | 5.739 | 5.664 | 5.739 | 83,450 | +0.06(+1.00%) |
Jul 09, 2008 | 5.631 | 5.683 | 5.631 | 5.683 | 50,309 | +0.06(+1.09%) |
Jul 08, 2008 | 5.621 | 5.650 | 5.617 | 5.621 | 89,486 | +0.00(+0.08%) |
Jul 07, 2008 | 5.640 | 5.678 | 5.617 | 5.617 | 94,443 | -0.02(-0.34%) |
Jul 04, 2008 | 5.640 | 5.673 | 5.636 | 5.636 | 61,079 | +0.00(+0.00%) |
Jul 03, 2008 | 5.640 | 5.673 | 5.636 | 5.636 | 61,079 | -0.02(-0.42%) |
Jul 02, 2008 | 5.650 | 5.683 | 5.621 | 5.659 | 138,828 | +0.01(+0.25%) |
Jul 01, 2008 | 5.640 | 5.669 | 5.636 | 5.645 | 45,424 | +0.01(+0.25%) |
Jun 30, 2008 | 5.640 | 5.654 | 5.626 | 5.631 | 68,905 | -0.01(-0.17%) |
Jun 27, 2008 | 5.659 | 5.659 | 5.607 | 5.640 | 25,316 | +0.00(+0.08%) |
Jun 26, 2008 | 5.688 | 5.692 | 5.636 | 5.636 | 63,117 | -0.03(-0.58%) |
Jun 25, 2008 | 5.654 | 5.702 | 5.654 | 5.669 | 53,098 | +0.00(+0.00%) |
Jun 24, 2008 | 5.621 | 5.683 | 5.617 | 5.669 | 111,946 | +0.03(+0.59%) |
Jun 23, 2008 | 5.664 | 5.673 | 5.636 | 5.636 | 103,596 | -0.03(-0.58%) |
Jun 20, 2008 | 5.688 | 5.692 | 5.664 | 5.669 | 61,284 | -0.02(-0.33%) |
Jun 19, 2008 | 5.692 | 5.697 | 5.683 | 5.688 | 14,862 | -0.02(-0.41%) |
Jun 18, 2008 | 5.749 | 5.749 | 5.694 | 5.711 | 117,156 | -0.02(-0.33%) |
Jun 17, 2008 | 5.754 | 5.754 | 5.711 | 5.730 | 43,479 | -0.01(-0.25%) |
Jun 16, 2008 | 5.739 | 5.758 | 5.721 | 5.744 | 68,286 | -0.01(-0.16%) |
Jun 13, 2008 | 5.697 | 5.754 | 5.697 | 5.754 | 52,432 | +0.03(+0.49%) |
Jun 12, 2008 | 5.593 | 5.749 | 5.593 | 5.725 | 161,641 | -0.01(-0.25%) |
Jun 11, 2008 | 5.801 | 5.820 | 5.739 | 5.739 | 102,859 | -0.08(-1.30%) |
Jun 10, 2008 | 5.829 | 5.843 | 5.791 | 5.815 | 94,763 | -0.01(-0.24%) |
Jun 09, 2008 | 5.834 | 5.876 | 5.829 | 5.829 | 109,270 | -0.02(-0.40%) |
Jun 06, 2008 | 5.872 | 5.919 | 5.848 | 5.853 | 77,221 | -0.04(-0.64%) |
Jun 05, 2008 | 5.886 | 5.909 | 5.853 | 5.890 | 159,735 | +0.01(+0.24%) |
Jun 04, 2008 | 5.938 | 5.938 | 5.876 | 5.876 | 179,197 | -0.04(-0.72%) |
Jun 03, 2008 | 5.966 | 5.985 | 5.919 | 5.919 | 151,652 | -0.05(-0.87%) |
Jun 02, 2008 | 5.961 | 5.971 | 5.952 | 5.971 | 45,892 | +0.02(+0.40%) |
May 30, 2008 | 5.966 | 5.990 | 5.947 | 5.947 | 59,015 | -0.01(-0.24%) |
May 29, 2008 | 5.938 | 5.978 | 5.938 | 5.961 | 61,814 | +0.00(+0.00%) |
May 28, 2008 | 5.928 | 5.961 | 5.924 | 5.961 | 101,255 | +0.05(+0.80%) |
May 27, 2008 | 5.933 | 5.964 | 5.872 | 5.914 | 152,843 | -0.05(-0.79%) |
May 26, 2008 | 5.947 | 5.980 | 5.947 | 5.961 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.947 | 5.980 | 5.947 | 5.961 | 34,568 | +0.02(+0.40%) |
May 22, 2008 | 5.947 | 5.966 | 5.928 | 5.938 | 55,324 | -0.01(-0.24%) |
May 21, 2008 | 5.947 | 5.985 | 5.928 | 5.952 | 66,913 | -0.01(-0.24%) |
May 20, 2008 | 5.933 | 5.985 | 5.933 | 5.966 | 97,090 | +0.02(+0.32%) |
May 19, 2008 | 5.942 | 5.994 | 5.938 | 5.947 | 42,625 | -0.01(-0.16%) |
May 16, 2008 | 5.933 | 5.966 | 5.924 | 5.957 | 46,915 | -0.01(-0.16%) |
May 15, 2008 | 5.924 | 5.966 | 5.890 | 5.966 | 106,681 | +0.07(+1.12%) |
May 14, 2008 | 5.924 | 5.924 | 5.890 | 5.900 | 36,129 | -0.01(-0.24%) |
May 13, 2008 | 5.914 | 5.919 | 5.881 | 5.914 | 63,852 | -0.02(-0.32%) |
May 12, 2008 | 5.942 | 5.952 | 5.914 | 5.933 | 117,319 | +0.00(+0.00%) |
May 09, 2008 | 5.909 | 5.947 | 5.905 | 5.933 | 34,746 | +0.02(+0.32%) |
May 08, 2008 | 5.890 | 5.942 | 5.890 | 5.914 | 94,552 | +0.01(+0.24%) |
May 07, 2008 | 5.872 | 5.909 | 5.872 | 5.900 | 97,113 | +0.00(+0.08%) |
May 06, 2008 | 5.890 | 5.895 | 5.867 | 5.895 | 48,729 | +0.02(+0.40%) |
May 05, 2008 | 5.890 | 5.895 | 5.857 | 5.872 | 81,791 | -0.00(-0.08%) |
May 02, 2008 | 5.853 | 5.890 | 5.853 | 5.876 | 64,852 | +0.02(+0.32%) |