Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.209 | 5.377 | 5.190 | 5.204 | 221,492 | +0.01(+0.28%) |
Apr 29, 2009 | 5.074 | 5.276 | 4.916 | 5.190 | 160,363 | +0.13(+2.66%) |
Apr 28, 2009 | 5.122 | 5.372 | 5.036 | 5.055 | 500,299 | -0.11(-2.14%) |
Apr 27, 2009 | 5.180 | 5.300 | 5.036 | 5.166 | 205,321 | -0.15(-2.89%) |
Apr 24, 2009 | 5.285 | 5.381 | 5.146 | 5.319 | 195,391 | +0.05(+1.00%) |
Apr 23, 2009 | 5.257 | 5.290 | 5.108 | 5.266 | 179,338 | +0.03(+0.55%) |
Apr 22, 2009 | 5.324 | 5.372 | 5.194 | 5.237 | 284,240 | -0.17(-3.11%) |
Apr 21, 2009 | 5.161 | 5.415 | 5.132 | 5.405 | 206,014 | +0.21(+4.06%) |
Apr 20, 2009 | 5.185 | 5.295 | 4.955 | 5.194 | 348,674 | -0.08(-1.55%) |
Apr 17, 2009 | 5.127 | 5.338 | 5.108 | 5.276 | 482,233 | +0.08(+1.48%) |
Apr 16, 2009 | 4.993 | 5.266 | 4.839 | 5.199 | 311,934 | +0.21(+4.23%) |
Apr 15, 2009 | 5.137 | 5.137 | 4.940 | 4.988 | 205,799 | -0.17(-3.26%) |
Apr 14, 2009 | 5.118 | 5.295 | 5.017 | 5.156 | 677,063 | -0.03(-0.56%) |
Apr 13, 2009 | 4.988 | 5.204 | 4.935 | 5.185 | 969,037 | +0.12(+2.37%) |
Apr 09, 2009 | 4.883 | 5.142 | 4.883 | 5.065 | 616,245 | +0.24(+4.97%) |
Apr 08, 2009 | 4.926 | 4.978 | 4.676 | 4.825 | 836,447 | -0.08(-1.57%) |
Apr 07, 2009 | 4.993 | 5.089 | 4.892 | 4.902 | 174,174 | -0.15(-3.04%) |
Apr 06, 2009 | 5.070 | 5.108 | 5.002 | 5.055 | 198,324 | -0.08(-1.50%) |
Apr 03, 2009 | 5.017 | 5.132 | 4.986 | 5.132 | 437,569 | +0.12(+2.49%) |
Apr 02, 2009 | 5.170 | 5.276 | 4.902 | 5.007 | 670,846 | -0.07(-1.42%) |
Apr 01, 2009 | 4.983 | 5.199 | 4.983 | 5.079 | 254,045 | +0.03(+0.57%) |
Mar 31, 2009 | 5.098 | 5.204 | 5.050 | 5.050 | 296,716 | -0.01(-0.28%) |
Mar 30, 2009 | 4.935 | 5.079 | 4.902 | 5.065 | 335,180 | -0.03(-0.66%) |
Mar 26, 2009 | 5.036 | 5.156 | 4.993 | 5.098 | 547,305 | +0.05(+1.05%) |
Mar 25, 2009 | 5.098 | 5.218 | 4.686 | 5.046 | 503,014 | -0.14(-2.77%) |
Mar 24, 2009 | 4.643 | 5.276 | 4.643 | 5.190 | 684,790 | +0.46(+9.63%) |
Mar 23, 2009 | 4.437 | 4.734 | 4.422 | 4.734 | 180,460 | +0.51(+12.16%) |
Mar 20, 2009 | 4.365 | 4.475 | 4.221 | 4.221 | 152,961 | -0.11(-2.55%) |
Mar 19, 2009 | 4.369 | 4.403 | 4.273 | 4.331 | 110,874 | +0.00(+0.07%) |
Mar 18, 2009 | 4.029 | 4.355 | 3.981 | 4.328 | 188,673 | +0.30(+7.42%) |
Mar 17, 2009 | 3.928 | 4.029 | 3.909 | 4.029 | 210,467 | +0.09(+2.19%) |
Mar 16, 2009 | 4.048 | 4.111 | 3.919 | 3.942 | 214,610 | -0.10(-2.38%) |
Mar 13, 2009 | 4.010 | 4.053 | 3.947 | 4.038 | 0 | +0.02(+0.60%) |
Mar 12, 2009 | 3.856 | 4.072 | 3.799 | 4.014 | 261,701 | +0.13(+3.33%) |
Mar 11, 2009 | 3.971 | 3.971 | 3.775 | 3.885 | 176,372 | -0.06(-1.46%) |
Mar 10, 2009 | 3.827 | 4.024 | 3.794 | 3.942 | 203,503 | +0.20(+5.38%) |
Mar 09, 2009 | 3.679 | 3.770 | 3.655 | 3.741 | 353,644 | +0.02(+0.65%) |
Mar 06, 2009 | 3.698 | 3.808 | 3.650 | 3.717 | 0 | +0.02(+0.65%) |
Mar 05, 2009 | 3.765 | 3.818 | 3.683 | 3.693 | 163,947 | -0.08(-2.04%) |
Mar 04, 2009 | 3.789 | 3.827 | 3.741 | 3.770 | 287,811 | -0.13(-3.32%) |
Mar 02, 2009 | 4.192 | 4.192 | 3.813 | 3.899 | 344,769 | -0.32(-7.61%) |
Feb 27, 2009 | 4.158 | 4.739 | 4.158 | 4.221 | 0 | +0.06(+1.38%) |
Feb 26, 2009 | 4.384 | 4.384 | 4.125 | 4.163 | 166,191 | -0.18(-4.19%) |
Feb 25, 2009 | 4.480 | 4.552 | 4.201 | 4.345 | 234,471 | -0.18(-3.92%) |
Feb 24, 2009 | 4.413 | 4.571 | 4.369 | 4.523 | 314,845 | +0.18(+4.08%) |
Feb 23, 2009 | 4.374 | 4.470 | 4.297 | 4.345 | 233,412 | +0.01(+0.22%) |
Feb 20, 2009 | 4.072 | 4.437 | 4.029 | 4.336 | 0 | +0.21(+4.99%) |
Feb 19, 2009 | 3.976 | 4.532 | 3.693 | 4.130 | 509,431 | +0.26(+6.69%) |
Feb 18, 2009 | 3.832 | 3.966 | 3.827 | 3.871 | 201,493 | +0.04(+1.13%) |
Feb 17, 2009 | 3.837 | 4.038 | 3.827 | 3.827 | 292,853 | -0.07(-1.84%) |
Feb 13, 2009 | 4.000 | 4.106 | 3.871 | 3.899 | 127,940 | -0.10(-2.52%) |
Feb 12, 2009 | 3.899 | 4.029 | 3.827 | 4.000 | 146,262 | +0.07(+1.71%) |
Feb 11, 2009 | 3.885 | 3.976 | 3.832 | 3.933 | 90,954 | +0.07(+1.74%) |
Feb 10, 2009 | 3.909 | 4.010 | 3.827 | 3.866 | 117,154 | -0.04(-1.10%) |
Feb 09, 2009 | 4.072 | 4.101 | 3.856 | 3.909 | 115,757 | -0.10(-2.40%) |
Feb 06, 2009 | 3.971 | 4.206 | 3.928 | 4.005 | 210,417 | +0.02(+0.60%) |
Feb 05, 2009 | 3.847 | 4.048 | 3.847 | 3.981 | 172,981 | +0.13(+3.49%) |
Feb 04, 2009 | 3.842 | 3.899 | 3.741 | 3.847 | 1,278,518 | +0.00(+0.12%) |
Feb 03, 2009 | 3.895 | 3.895 | 3.827 | 3.842 | 273,331 | -0.04(-0.99%) |
Feb 02, 2009 | 3.832 | 4.058 | 3.823 | 3.880 | 286,337 | +0.03(+0.87%) |
Jan 30, 2009 | 3.880 | 3.914 | 3.827 | 3.847 | 0 | +0.00(+0.12%) |
Jan 29, 2009 | 4.154 | 4.225 | 3.827 | 3.842 | 178,746 | -0.35(-8.35%) |
Jan 28, 2009 | 4.245 | 4.293 | 4.115 | 4.192 | 86,578 | +0.00(+0.00%) |
Jan 27, 2009 | 4.149 | 4.297 | 4.149 | 4.192 | 83,916 | +0.04(+1.04%) |
Jan 26, 2009 | 3.942 | 4.197 | 3.942 | 4.149 | 129,499 | +0.21(+5.23%) |
Jan 23, 2009 | 3.928 | 4.067 | 3.890 | 3.942 | 112,586 | -0.04(-1.08%) |
Jan 22, 2009 | 3.938 | 4.038 | 3.813 | 3.986 | 68,787 | +0.00(+0.00%) |
Jan 21, 2009 | 3.890 | 4.000 | 3.851 | 3.986 | 139,322 | +0.12(+3.10%) |
Jan 20, 2009 | 3.827 | 3.938 | 3.827 | 3.866 | 171,343 | -0.02(-0.62%) |
Jan 16, 2009 | 3.938 | 3.952 | 3.818 | 3.890 | 216,286 | -0.03(-0.86%) |
Jan 15, 2009 | 3.827 | 3.981 | 3.827 | 3.923 | 324,809 | +0.10(+2.51%) |
Jan 14, 2009 | 3.919 | 3.966 | 3.827 | 3.827 | 364,296 | -0.14(-3.51%) |
Jan 13, 2009 | 3.880 | 4.096 | 3.866 | 3.966 | 142,522 | +0.07(+1.72%) |
Jan 12, 2009 | 4.000 | 4.062 | 3.880 | 3.899 | 107,334 | -0.10(-2.52%) |
Jan 09, 2009 | 4.082 | 4.168 | 3.986 | 4.000 | 181,476 | -0.09(-2.23%) |
Jan 08, 2009 | 4.010 | 4.187 | 3.808 | 4.091 | 146,531 | +0.08(+2.03%) |
Jan 07, 2009 | 4.489 | 4.513 | 3.933 | 4.010 | 196,629 | -0.50(-11.16%) |
Jan 06, 2009 | 4.456 | 4.566 | 4.321 | 4.513 | 138,131 | +0.11(+2.39%) |
Jan 05, 2009 | 4.532 | 4.532 | 4.269 | 4.408 | 180,729 | -0.12(-2.55%) |
Jan 02, 2009 | 4.480 | 4.614 | 4.360 | 4.523 | 0 | +0.05(+1.07%) |
Jan 01, 2009 | 4.576 | 4.676 | 4.437 | 4.475 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.576 | 4.676 | 4.437 | 4.475 | 240,562 | -0.09(-1.89%) |
Dec 30, 2008 | 4.317 | 4.561 | 4.249 | 4.561 | 267,771 | +0.28(+6.61%) |
Dec 29, 2008 | 4.398 | 4.465 | 4.221 | 4.278 | 95,493 | -0.12(-2.73%) |
Dec 26, 2008 | 4.571 | 4.614 | 4.384 | 4.398 | 52,751 | -0.13(-2.86%) |
Dec 24, 2008 | 4.796 | 4.796 | 4.460 | 4.528 | 99,932 | +0.08(+1.72%) |
Dec 23, 2008 | 4.432 | 4.614 | 4.245 | 4.451 | 336,704 | +0.10(+2.32%) |
Dec 22, 2008 | 4.062 | 4.374 | 4.029 | 4.350 | 396,564 | +0.32(+7.98%) |
Dec 19, 2008 | 4.451 | 4.480 | 4.029 | 4.029 | 608,086 | -0.38(-8.60%) |
Dec 18, 2008 | 4.254 | 4.475 | 4.225 | 4.408 | 263,526 | +0.16(+3.84%) |
Dec 17, 2008 | 4.072 | 4.254 | 3.986 | 4.245 | 247,713 | +0.13(+3.15%) |
Dec 16, 2008 | 3.823 | 4.149 | 3.823 | 4.115 | 299,060 | +0.29(+7.52%) |
Dec 15, 2008 | 4.144 | 4.307 | 3.794 | 3.827 | 274,290 | -0.29(-7.10%) |
Dec 12, 2008 | 3.866 | 4.120 | 3.837 | 4.120 | 129,130 | +0.19(+4.76%) |
Dec 11, 2008 | 3.995 | 4.053 | 3.871 | 3.933 | 328,965 | -0.11(-2.73%) |
Dec 10, 2008 | 4.000 | 4.101 | 3.971 | 4.043 | 434,483 | +0.09(+2.18%) |
Dec 09, 2008 | 4.101 | 4.264 | 3.875 | 3.957 | 253,280 | -0.24(-5.61%) |
Dec 08, 2008 | 4.125 | 4.273 | 4.058 | 4.192 | 330,416 | +0.15(+3.80%) |
Dec 05, 2008 | 3.928 | 4.048 | 3.808 | 4.038 | 508,391 | +0.08(+1.94%) |
Dec 04, 2008 | 4.149 | 4.379 | 3.851 | 3.962 | 882,392 | -0.23(-5.49%) |
Dec 03, 2008 | 4.048 | 4.216 | 3.842 | 4.192 | 554,707 | +0.25(+6.46%) |
Dec 02, 2008 | 3.808 | 3.990 | 3.808 | 3.938 | 397,197 | +0.10(+2.62%) |
Dec 01, 2008 | 3.942 | 3.981 | 3.827 | 3.837 | 564,450 | -0.24(-5.77%) |
Nov 28, 2008 | 4.134 | 4.149 | 4.024 | 4.072 | 82,850 | -0.11(-2.53%) |
Nov 26, 2008 | 3.919 | 4.221 | 3.919 | 4.178 | 429,990 | +0.16(+3.94%) |
Nov 25, 2008 | 4.053 | 4.086 | 3.938 | 4.019 | 318,337 | -0.04(-0.95%) |
Nov 24, 2008 | 4.091 | 4.149 | 3.957 | 4.058 | 558,132 | +0.02(+0.59%) |
Nov 21, 2008 | 3.909 | 4.067 | 3.669 | 4.034 | 900,128 | +0.20(+5.12%) |
Nov 20, 2008 | 3.813 | 4.014 | 3.755 | 3.837 | 521,358 | +0.00(+0.00%) |
Nov 19, 2008 | 3.909 | 3.933 | 3.765 | 3.837 | 833,436 | -0.08(-2.08%) |
Nov 18, 2008 | 3.904 | 4.062 | 3.837 | 3.919 | 304,281 | +0.03(+0.74%) |
Nov 17, 2008 | 3.813 | 4.086 | 3.799 | 3.890 | 403,767 | +0.05(+1.38%) |
Nov 14, 2008 | 4.168 | 4.168 | 3.823 | 3.837 | 0 | -0.39(-9.19%) |
Nov 13, 2008 | 4.163 | 4.278 | 3.842 | 4.225 | 355,043 | +0.07(+1.61%) |
Nov 12, 2008 | 4.264 | 4.379 | 4.149 | 4.158 | 342,702 | -0.17(-3.99%) |
Nov 11, 2008 | 4.163 | 4.508 | 4.082 | 4.331 | 264,843 | +0.13(+3.08%) |
Nov 10, 2008 | 4.221 | 4.345 | 4.130 | 4.201 | 221,211 | +0.06(+1.39%) |
Nov 07, 2008 | 4.245 | 4.360 | 3.990 | 4.144 | 361,561 | -0.07(-1.71%) |
Nov 06, 2008 | 4.249 | 4.365 | 4.077 | 4.216 | 482,008 | -0.08(-1.79%) |
Nov 05, 2008 | 4.595 | 4.595 | 4.269 | 4.293 | 286,794 | -0.30(-6.48%) |
Nov 04, 2008 | 4.628 | 4.700 | 4.451 | 4.590 | 314,766 | -0.01(-0.31%) |
Nov 03, 2008 | 4.724 | 4.873 | 4.571 | 4.604 | 377,574 | -0.12(-2.44%) |
Oct 31, 2008 | 4.528 | 4.835 | 4.475 | 4.719 | 574,049 | +0.19(+4.24%) |
Oct 30, 2008 | 4.537 | 4.676 | 4.384 | 4.528 | 265,287 | +0.10(+2.28%) |
Oct 29, 2008 | 4.633 | 4.648 | 4.403 | 4.427 | 294,016 | -0.17(-3.65%) |
Oct 28, 2008 | 4.245 | 4.609 | 4.178 | 4.595 | 381,575 | +0.41(+9.74%) |
Oct 27, 2008 | 4.077 | 4.408 | 4.077 | 4.187 | 251,777 | +0.08(+1.99%) |
Oct 24, 2008 | 4.115 | 4.201 | 4.024 | 4.106 | 324,630 | -0.11(-2.51%) |
Oct 23, 2008 | 4.321 | 4.432 | 4.077 | 4.211 | 322,138 | -0.15(-3.52%) |
Oct 22, 2008 | 4.465 | 4.609 | 4.245 | 4.365 | 227,833 | -0.18(-4.01%) |
Oct 21, 2008 | 4.657 | 4.705 | 4.494 | 4.547 | 189,511 | -0.11(-2.37%) |
Oct 20, 2008 | 4.652 | 4.835 | 4.504 | 4.657 | 192,134 | +0.01(+0.31%) |
Oct 17, 2008 | 4.691 | 4.974 | 4.576 | 4.643 | 436,359 | -0.18(-3.78%) |
Oct 16, 2008 | 4.480 | 4.825 | 4.398 | 4.825 | 484,162 | +0.34(+7.59%) |
Oct 15, 2008 | 4.950 | 5.060 | 4.484 | 4.484 | 274,620 | -0.47(-9.40%) |
Oct 14, 2008 | 5.213 | 5.329 | 4.825 | 4.950 | 226,836 | -0.32(-6.10%) |
Oct 13, 2008 | 5.343 | 5.482 | 5.050 | 5.271 | 356,050 | +0.12(+2.23%) |
Oct 10, 2008 | 4.696 | 5.156 | 4.624 | 5.156 | 636,156 | +0.41(+8.59%) |
Oct 09, 2008 | 5.060 | 5.084 | 4.748 | 4.748 | 313,223 | -0.31(-6.07%) |
Oct 08, 2008 | 4.777 | 5.237 | 4.777 | 5.055 | 409,982 | +0.12(+2.43%) |
Oct 07, 2008 | 5.103 | 5.276 | 4.911 | 4.935 | 479,216 | -0.11(-2.19%) |
Oct 06, 2008 | 5.338 | 5.415 | 4.961 | 5.046 | 558,253 | -0.39(-7.15%) |
Oct 03, 2008 | 5.636 | 5.640 | 5.410 | 5.434 | 0 | -0.15(-2.66%) |
Oct 02, 2008 | 5.602 | 5.640 | 5.482 | 5.583 | 324,644 | -0.05(-0.94%) |
Oct 01, 2008 | 5.492 | 5.660 | 5.439 | 5.636 | 463,274 | +0.15(+2.71%) |
Sep 30, 2008 | 5.520 | 5.607 | 5.266 | 5.487 | 424,652 | +0.02(+0.44%) |
Sep 29, 2008 | 5.506 | 5.636 | 5.463 | 5.463 | 396,140 | -0.17(-2.98%) |
Sep 26, 2008 | 5.535 | 5.645 | 5.535 | 5.631 | 0 | +0.01(+0.17%) |
Sep 25, 2008 | 5.554 | 5.636 | 5.511 | 5.621 | 200,128 | +0.09(+1.65%) |
Sep 24, 2008 | 5.453 | 5.588 | 5.381 | 5.530 | 437,621 | +0.01(+0.26%) |
Sep 23, 2008 | 5.583 | 5.731 | 5.463 | 5.516 | 373,387 | -0.09(-1.54%) |
Sep 22, 2008 | 5.573 | 5.722 | 5.276 | 5.602 | 545,289 | -0.04(-0.68%) |
Sep 19, 2008 | 6.417 | 6.585 | 5.477 | 5.640 | 0 | -0.35(-5.92%) |
Sep 18, 2008 | 5.832 | 6.106 | 5.660 | 5.995 | 1,040,091 | +0.26(+4.52%) |
Sep 17, 2008 | 5.736 | 5.981 | 5.612 | 5.736 | 516,393 | -0.09(-1.48%) |
Sep 16, 2008 | 5.401 | 5.823 | 5.372 | 5.823 | 338,416 | +0.34(+6.12%) |
Sep 15, 2008 | 5.588 | 5.818 | 5.420 | 5.487 | 231,492 | -0.15(-2.72%) |
Sep 12, 2008 | 5.559 | 5.645 | 5.401 | 5.640 | 245,224 | +0.04(+0.68%) |
Sep 11, 2008 | 5.568 | 5.631 | 5.463 | 5.602 | 201,844 | -0.03(-0.60%) |
Sep 10, 2008 | 5.650 | 5.895 | 5.520 | 5.636 | 251,358 | +0.00(+0.09%) |
Sep 09, 2008 | 5.775 | 6.043 | 5.616 | 5.631 | 401,430 | -0.12(-2.17%) |
Sep 08, 2008 | 5.511 | 5.794 | 5.367 | 5.755 | 311,215 | +0.35(+6.48%) |
Sep 05, 2008 | 5.511 | 5.511 | 5.266 | 5.405 | 0 | -0.14(-2.51%) |
Sep 04, 2008 | 5.626 | 5.636 | 5.353 | 5.544 | 430,563 | -0.10(-1.70%) |
Sep 03, 2008 | 5.276 | 5.660 | 5.170 | 5.640 | 416,350 | +0.37(+7.01%) |
Sep 02, 2008 | 5.449 | 5.458 | 5.204 | 5.271 | 323,156 | -0.02(-0.45%) |
Aug 29, 2008 | 5.261 | 5.338 | 5.223 | 5.295 | 0 | +0.01(+0.27%) |
Aug 28, 2008 | 5.458 | 5.482 | 5.266 | 5.281 | 246,191 | -0.16(-3.00%) |
Aug 27, 2008 | 5.391 | 5.554 | 5.367 | 5.444 | 351,088 | +0.03(+0.62%) |
Aug 26, 2008 | 5.252 | 5.439 | 5.199 | 5.410 | 455,956 | +0.18(+3.49%) |
Aug 25, 2008 | 5.218 | 5.367 | 5.161 | 5.228 | 199,586 | -0.05(-0.91%) |
Aug 22, 2008 | 5.204 | 5.329 | 5.137 | 5.276 | 0 | +0.11(+2.04%) |
Aug 21, 2008 | 5.223 | 5.348 | 5.166 | 5.170 | 241,467 | -0.12(-2.18%) |
Aug 20, 2008 | 5.161 | 5.434 | 5.161 | 5.285 | 244,588 | +0.02(+0.46%) |
Aug 19, 2008 | 5.228 | 5.295 | 5.146 | 5.261 | 230,176 | -0.00(-0.09%) |
Aug 18, 2008 | 5.281 | 5.377 | 5.223 | 5.266 | 196,763 | +0.02(+0.46%) |
Aug 15, 2008 | 5.295 | 5.396 | 5.180 | 5.242 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 5.367 | 5.420 | 5.190 | 5.242 | 494,011 | -0.15(-2.84%) |
Aug 13, 2008 | 5.425 | 5.492 | 5.295 | 5.396 | 347,091 | -0.02(-0.44%) |
Aug 12, 2008 | 5.276 | 5.501 | 5.276 | 5.420 | 598,946 | +0.12(+2.36%) |
Aug 11, 2008 | 5.065 | 5.300 | 4.998 | 5.295 | 577,852 | +0.21(+4.15%) |
Aug 08, 2008 | 4.892 | 5.223 | 4.892 | 5.084 | 399,503 | +0.10(+1.92%) |
Aug 07, 2008 | 4.911 | 5.031 | 4.878 | 4.988 | 658,987 | +0.01(+0.19%) |
Aug 06, 2008 | 5.127 | 5.190 | 4.847 | 4.978 | 647,327 | -0.18(-3.53%) |
Aug 05, 2008 | 4.868 | 5.170 | 4.777 | 5.161 | 844,576 | -0.12(-2.18%) |
Aug 04, 2008 | 5.439 | 5.439 | 5.204 | 5.276 | 501,986 | -0.16(-3.00%) |
Aug 01, 2008 | 5.482 | 5.755 | 5.348 | 5.439 | 374,219 | -0.04(-0.70%) |
Jul 31, 2008 | 5.415 | 5.674 | 5.410 | 5.477 | 279,976 | -0.01(-0.17%) |
Jul 30, 2008 | 5.463 | 5.573 | 5.266 | 5.487 | 309,806 | +0.04(+0.70%) |
Jul 29, 2008 | 5.449 | 5.554 | 5.329 | 5.449 | 249,168 | +0.13(+2.53%) |
Jul 28, 2008 | 5.621 | 5.621 | 5.247 | 5.314 | 245,384 | -0.31(-5.54%) |
Jul 25, 2008 | 5.420 | 5.669 | 5.372 | 5.626 | 416,615 | +0.24(+4.36%) |
Jul 24, 2008 | 5.343 | 5.511 | 5.276 | 5.391 | 699,446 | +0.08(+1.44%) |
Jul 23, 2008 | 5.185 | 5.477 | 5.175 | 5.314 | 592,326 | +0.13(+2.59%) |
Jul 22, 2008 | 5.190 | 5.290 | 5.060 | 5.180 | 660,678 | +0.02(+0.47%) |
Jul 21, 2008 | 5.746 | 5.890 | 5.137 | 5.156 | 1,051,539 | -0.63(-10.94%) |
Jul 18, 2008 | 5.693 | 5.943 | 5.060 | 5.789 | 1,203,970 | +0.50(+9.53%) |
Jul 17, 2008 | 5.300 | 5.338 | 5.228 | 5.285 | 1,167,097 | +0.01(+0.18%) |
Jul 16, 2008 | 5.017 | 5.333 | 4.978 | 5.276 | 736,387 | +0.28(+5.57%) |
Jul 15, 2008 | 5.012 | 5.151 | 4.859 | 4.998 | 805,662 | -0.02(-0.48%) |
Jul 14, 2008 | 5.036 | 5.103 | 4.940 | 5.022 | 560,780 | -0.02(-0.38%) |
Jul 11, 2008 | 4.969 | 5.050 | 4.849 | 5.041 | 583,588 | +0.01(+0.19%) |
Jul 10, 2008 | 4.835 | 5.098 | 4.763 | 5.031 | 774,592 | +0.18(+3.76%) |
Jul 09, 2008 | 4.974 | 4.978 | 4.763 | 4.849 | 612,998 | -0.12(-2.32%) |
Jul 08, 2008 | 4.835 | 5.055 | 4.667 | 4.964 | 1,098,017 | -0.16(-3.18%) |
Jul 07, 2008 | 4.993 | 5.209 | 4.945 | 5.127 | 592,539 | +0.17(+3.38%) |
Jul 04, 2008 | 4.796 | 4.988 | 4.724 | 4.959 | 368,662 | +0.00(+0.00%) |
Jul 03, 2008 | 4.796 | 4.988 | 4.724 | 4.959 | 368,662 | +0.16(+3.40%) |
Jul 02, 2008 | 4.916 | 4.950 | 4.791 | 4.796 | 510,130 | -0.14(-2.91%) |
Jul 01, 2008 | 4.753 | 4.993 | 4.743 | 4.940 | 571,099 | +0.12(+2.59%) |
Jun 30, 2008 | 4.849 | 4.902 | 4.772 | 4.815 | 816,809 | -0.03(-0.59%) |
Jun 27, 2008 | 4.811 | 4.959 | 4.796 | 4.844 | 1,161,899 | +0.03(+0.70%) |
Jun 26, 2008 | 4.748 | 4.839 | 4.696 | 4.811 | 743,572 | +0.01(+0.30%) |
Jun 25, 2008 | 4.676 | 4.911 | 4.676 | 4.796 | 770,387 | +0.12(+2.56%) |
Jun 24, 2008 | 4.676 | 4.772 | 4.628 | 4.676 | 477,337 | -0.04(-0.91%) |
Jun 23, 2008 | 4.734 | 4.772 | 4.604 | 4.719 | 600,797 | +0.03(+0.72%) |
Jun 20, 2008 | 4.508 | 4.758 | 4.508 | 4.686 | 559,911 | +0.13(+2.95%) |
Jun 19, 2008 | 4.508 | 4.556 | 4.465 | 4.552 | 303,313 | +0.05(+1.07%) |
Jun 18, 2008 | 4.508 | 4.532 | 4.441 | 4.504 | 483,826 | -0.04(-0.95%) |
Jun 17, 2008 | 4.374 | 4.571 | 4.336 | 4.547 | 200,257 | +0.18(+4.06%) |
Jun 16, 2008 | 4.283 | 4.427 | 4.254 | 4.369 | 316,761 | +0.03(+0.77%) |
Jun 13, 2008 | 4.427 | 4.427 | 4.283 | 4.336 | 329,315 | -0.03(-0.66%) |
Jun 12, 2008 | 4.321 | 4.446 | 4.317 | 4.365 | 333,287 | +0.07(+1.56%) |
Jun 11, 2008 | 4.389 | 4.398 | 4.278 | 4.297 | 331,139 | -0.10(-2.18%) |
Jun 10, 2008 | 4.384 | 4.437 | 4.374 | 4.393 | 302,932 | -0.01(-0.22%) |
Jun 09, 2008 | 4.465 | 4.542 | 4.389 | 4.403 | 320,875 | -0.01(-0.22%) |
Jun 06, 2008 | 4.537 | 4.537 | 4.381 | 4.413 | 255,628 | -0.16(-3.56%) |
Jun 05, 2008 | 4.662 | 4.662 | 4.537 | 4.576 | 491,728 | -0.17(-3.64%) |
Jun 04, 2008 | 4.854 | 4.916 | 4.676 | 4.748 | 708,332 | -0.12(-2.37%) |
Jun 03, 2008 | 4.796 | 4.873 | 4.710 | 4.863 | 373,366 | +0.08(+1.60%) |
Jun 02, 2008 | 5.012 | 5.012 | 4.672 | 4.787 | 404,860 | -0.26(-5.13%) |
May 30, 2008 | 5.098 | 5.108 | 4.931 | 5.046 | 261,628 | -0.06(-1.13%) |
May 29, 2008 | 4.969 | 5.127 | 4.931 | 5.103 | 382,263 | +0.14(+2.80%) |
May 28, 2008 | 4.931 | 4.993 | 4.907 | 4.964 | 382,071 | +0.04(+0.88%) |
May 27, 2008 | 4.796 | 4.940 | 4.767 | 4.921 | 293,831 | +0.09(+1.89%) |
May 26, 2008 | 4.753 | 4.873 | 4.676 | 4.830 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.753 | 4.873 | 4.676 | 4.830 | 211,149 | +0.05(+1.00%) |
May 22, 2008 | 4.719 | 4.796 | 4.719 | 4.782 | 228,285 | +0.07(+1.42%) |
May 21, 2008 | 4.504 | 4.830 | 4.504 | 4.715 | 347,114 | +0.24(+5.25%) |
May 20, 2008 | 4.542 | 4.556 | 4.379 | 4.480 | 242,465 | -0.09(-1.99%) |
May 19, 2008 | 4.719 | 4.796 | 4.547 | 4.571 | 273,125 | -0.14(-2.95%) |
May 16, 2008 | 4.729 | 4.772 | 4.590 | 4.710 | 392,823 | -0.02(-0.51%) |
May 15, 2008 | 4.571 | 4.796 | 4.465 | 4.734 | 239,959 | +0.14(+3.13%) |
May 14, 2008 | 4.648 | 4.772 | 4.585 | 4.590 | 214,391 | -0.06(-1.34%) |
May 13, 2008 | 4.619 | 4.724 | 4.508 | 4.652 | 254,362 | +0.04(+0.94%) |
May 12, 2008 | 4.225 | 4.662 | 4.192 | 4.609 | 345,853 | +0.39(+9.20%) |
May 09, 2008 | 4.230 | 4.331 | 4.201 | 4.221 | 87,568 | -0.04(-1.01%) |
May 08, 2008 | 4.403 | 4.422 | 4.254 | 4.264 | 196,838 | -0.16(-3.58%) |
May 07, 2008 | 4.715 | 4.715 | 4.374 | 4.422 | 270,483 | -0.29(-6.21%) |
May 06, 2008 | 4.561 | 4.892 | 4.561 | 4.715 | 401,909 | +0.12(+2.61%) |
May 05, 2008 | 4.566 | 4.691 | 4.537 | 4.595 | 248,924 | +0.02(+0.52%) |
May 02, 2008 | 4.585 | 4.681 | 4.427 | 4.571 | 449,603 | +0.02(+0.53%) |