Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.875 | 5.897 | 5.875 | 5.875 | 27,463 | -0.02(-0.39%) |
Apr 29, 2009 | 5.897 | 5.897 | 5.897 | 5.897 | 6,477 | +0.01(+0.15%) |
Apr 28, 2009 | 5.893 | 5.897 | 5.875 | 5.888 | 18,919 | -0.01(-0.15%) |
Apr 27, 2009 | 5.893 | 5.897 | 5.886 | 5.897 | 28,344 | +0.01(+0.23%) |
Apr 24, 2009 | 5.838 | 5.897 | 5.838 | 5.884 | 19,479 | -0.01(-0.15%) |
Apr 23, 2009 | 5.743 | 5.929 | 5.743 | 5.893 | 26,758 | +0.16(+2.78%) |
Apr 22, 2009 | 5.743 | 5.752 | 5.734 | 5.734 | 28,717 | +0.05(+0.80%) |
Apr 21, 2009 | 5.702 | 5.729 | 5.670 | 5.688 | 23,276 | -0.02(-0.32%) |
Apr 20, 2009 | 5.670 | 5.711 | 5.652 | 5.706 | 26,269 | +0.13(+2.29%) |
Apr 17, 2009 | 5.579 | 5.606 | 5.570 | 5.579 | 24,229 | +0.04(+0.66%) |
Apr 16, 2009 | 5.542 | 5.551 | 5.524 | 5.542 | 10,759 | +0.03(+0.58%) |
Apr 15, 2009 | 5.497 | 5.556 | 5.442 | 5.510 | 58,844 | -0.03(-0.49%) |
Apr 14, 2009 | 5.173 | 5.588 | 5.173 | 5.538 | 9,578 | -0.05(-0.90%) |
Apr 13, 2009 | 5.647 | 5.647 | 5.588 | 5.588 | 19,543 | -0.02(-0.33%) |
Apr 09, 2009 | 5.683 | 5.683 | 5.601 | 5.606 | 25,533 | -0.02(-0.32%) |
Apr 08, 2009 | 5.715 | 5.738 | 5.624 | 5.624 | 19,323 | -0.05(-0.80%) |
Apr 07, 2009 | 5.656 | 5.670 | 5.638 | 5.670 | 6,807 | +0.06(+1.01%) |
Apr 06, 2009 | 5.715 | 5.820 | 5.611 | 5.613 | 25,851 | -0.02(-0.44%) |
Apr 03, 2009 | 5.538 | 5.720 | 5.509 | 5.638 | 24,154 | +0.15(+2.65%) |
Apr 02, 2009 | 5.410 | 5.606 | 5.410 | 5.492 | 19,103 | +0.13(+2.38%) |
Apr 01, 2009 | 5.319 | 5.424 | 5.283 | 5.365 | 39,488 | +0.05(+1.03%) |
Mar 31, 2009 | 5.337 | 5.337 | 5.242 | 5.310 | 18,517 | +0.00(+0.00%) |
Mar 30, 2009 | 5.378 | 5.378 | 5.278 | 5.310 | 23,972 | +0.03(+0.52%) |
Mar 26, 2009 | 5.365 | 5.374 | 5.274 | 5.283 | 62,289 | +0.01(+0.17%) |
Mar 25, 2009 | 5.287 | 5.287 | 5.237 | 5.274 | 28,770 | +0.00(+0.00%) |
Mar 24, 2009 | 5.305 | 5.342 | 5.214 | 5.274 | 69,872 | -0.03(-0.60%) |
Mar 23, 2009 | 5.301 | 5.310 | 5.237 | 5.305 | 44,018 | +0.05(+1.04%) |
Mar 20, 2009 | 5.251 | 5.401 | 5.246 | 5.251 | 37,575 | -0.00(-0.00%) |
Mar 19, 2009 | 5.219 | 5.328 | 5.160 | 5.251 | 17,090 | +0.05(+1.05%) |
Mar 18, 2009 | 5.192 | 5.283 | 5.192 | 5.196 | 28,106 | -0.02(-0.44%) |
Mar 17, 2009 | 5.173 | 5.260 | 5.173 | 5.219 | 26,921 | +0.02(+0.35%) |
Mar 16, 2009 | 5.123 | 5.283 | 5.101 | 5.201 | 54,257 | +0.05(+1.06%) |
Mar 13, 2009 | 4.964 | 5.269 | 4.932 | 5.146 | 0 | +0.25(+5.12%) |
Mar 12, 2009 | 4.868 | 4.937 | 4.868 | 4.896 | 9,881 | +0.09(+1.90%) |
Mar 11, 2009 | 4.768 | 4.864 | 4.768 | 4.805 | 9,670 | +0.04(+0.76%) |
Mar 10, 2009 | 4.704 | 4.768 | 4.695 | 4.768 | 17,039 | +0.13(+2.79%) |
Mar 09, 2009 | 4.641 | 4.668 | 4.636 | 4.639 | 13,440 | +0.00(+0.02%) |
Mar 06, 2009 | 4.659 | 4.768 | 4.636 | 4.638 | 0 | -0.14(-3.01%) |
Mar 05, 2009 | 4.745 | 4.800 | 4.713 | 4.782 | 21,080 | -0.07(-1.50%) |
Mar 04, 2009 | 4.777 | 4.859 | 4.764 | 4.855 | 13,370 | -0.05(-0.93%) |
Mar 02, 2009 | 4.727 | 4.932 | 4.727 | 4.900 | 82,645 | -0.12(-2.45%) |
Feb 27, 2009 | 4.978 | 5.023 | 4.959 | 5.023 | 0 | +0.05(+0.91%) |
Feb 26, 2009 | 5.101 | 5.169 | 4.964 | 4.978 | 37,549 | -0.03(-0.64%) |
Feb 25, 2009 | 5.005 | 5.114 | 4.987 | 5.009 | 23,715 | +0.00(+0.09%) |
Feb 24, 2009 | 4.968 | 5.173 | 4.955 | 5.005 | 46,743 | +0.05(+1.01%) |
Feb 23, 2009 | 4.914 | 4.955 | 4.905 | 4.955 | 18,111 | +0.04(+0.83%) |
Feb 20, 2009 | 4.891 | 4.914 | 4.750 | 4.914 | 38,111 | +0.02(+0.47%) |
Feb 19, 2009 | 4.909 | 4.927 | 4.864 | 4.891 | 26,299 | -0.03(-0.56%) |
Feb 18, 2009 | 4.973 | 5.028 | 4.896 | 4.918 | 14,382 | -0.01(-0.18%) |
Feb 17, 2009 | 5.073 | 5.073 | 4.850 | 4.927 | 45,256 | -0.15(-2.87%) |
Feb 13, 2009 | 5.073 | 5.073 | 5.037 | 5.073 | 10,676 | +0.01(+0.18%) |
Feb 12, 2009 | 5.110 | 5.110 | 5.064 | 5.064 | 6,697 | -0.01(-0.27%) |
Feb 11, 2009 | 5.169 | 5.169 | 5.069 | 5.078 | 22,162 | -0.05(-1.06%) |
Feb 10, 2009 | 5.160 | 5.160 | 5.114 | 5.132 | 44,826 | +0.06(+1.26%) |
Feb 09, 2009 | 5.105 | 5.110 | 5.064 | 5.069 | 20,843 | -0.03(-0.54%) |
Feb 06, 2009 | 5.087 | 5.101 | 5.022 | 5.096 | 34,931 | +0.05(+0.99%) |
Feb 05, 2009 | 5.055 | 5.060 | 4.982 | 5.046 | 36,378 | +0.06(+1.19%) |
Feb 04, 2009 | 5.000 | 5.023 | 4.987 | 4.987 | 13,175 | +0.03(+0.64%) |
Feb 03, 2009 | 4.882 | 4.973 | 4.836 | 4.955 | 16,892 | +0.12(+2.45%) |
Feb 02, 2009 | 4.905 | 4.914 | 4.814 | 4.836 | 31,688 | -0.07(-1.39%) |
Jan 30, 2009 | 4.873 | 4.905 | 4.845 | 4.905 | 0 | +0.07(+1.41%) |
Jan 29, 2009 | 4.805 | 4.882 | 4.791 | 4.836 | 24,813 | +0.02(+0.38%) |
Jan 28, 2009 | 4.832 | 4.850 | 4.800 | 4.818 | 26,824 | +0.04(+0.86%) |
Jan 27, 2009 | 4.759 | 4.777 | 4.709 | 4.777 | 18,335 | +0.06(+1.35%) |
Jan 26, 2009 | 4.718 | 4.736 | 4.691 | 4.713 | 9,400 | +0.03(+0.68%) |
Jan 23, 2009 | 4.618 | 4.700 | 4.613 | 4.682 | 27,957 | +0.03(+0.69%) |
Jan 22, 2009 | 4.700 | 4.700 | 4.613 | 4.650 | 37,268 | -0.05(-1.07%) |
Jan 21, 2009 | 4.759 | 4.773 | 4.682 | 4.700 | 11,857 | -0.07(-1.43%) |
Jan 20, 2009 | 4.814 | 4.814 | 4.736 | 4.768 | 13,054 | -0.03(-0.57%) |
Jan 16, 2009 | 4.777 | 4.795 | 4.704 | 4.795 | 25,862 | +0.06(+1.35%) |
Jan 15, 2009 | 4.818 | 4.818 | 4.631 | 4.732 | 45,269 | -0.08(-1.70%) |
Jan 14, 2009 | 4.937 | 4.937 | 4.768 | 4.814 | 20,860 | -0.14(-2.76%) |
Jan 13, 2009 | 4.950 | 4.968 | 4.914 | 4.950 | 37,748 | +0.04(+0.74%) |
Jan 12, 2009 | 4.845 | 4.914 | 4.818 | 4.914 | 52,423 | +0.13(+2.76%) |
Jan 09, 2009 | 4.713 | 4.855 | 4.677 | 4.782 | 40,759 | +0.11(+2.44%) |
Jan 08, 2009 | 4.490 | 4.672 | 4.490 | 4.668 | 41,929 | +0.16(+3.64%) |
Jan 07, 2009 | 4.618 | 4.641 | 4.477 | 4.504 | 13,197 | -0.09(-1.98%) |
Jan 06, 2009 | 4.499 | 4.654 | 4.499 | 4.595 | 77,048 | +0.11(+2.44%) |
Jan 05, 2009 | 4.281 | 4.486 | 4.249 | 4.486 | 68,580 | +0.21(+5.01%) |
Jan 02, 2009 | 4.167 | 4.276 | 4.140 | 4.272 | 0 | +0.14(+3.30%) |
Jan 01, 2009 | 4.140 | 4.144 | 4.103 | 4.135 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.140 | 4.144 | 4.103 | 4.135 | 73,475 | +0.00(+0.11%) |
Dec 30, 2008 | 4.108 | 4.135 | 4.108 | 4.131 | 20,579 | +0.02(+0.55%) |
Dec 29, 2008 | 4.108 | 4.153 | 4.103 | 4.108 | 74,439 | -0.06(-1.42%) |
Dec 26, 2008 | 4.144 | 4.167 | 4.099 | 4.167 | 38,554 | +0.05(+1.33%) |
Dec 24, 2008 | 4.090 | 4.112 | 4.035 | 4.112 | 18,445 | +0.06(+1.46%) |
Dec 23, 2008 | 4.035 | 4.076 | 4.008 | 4.053 | 70,383 | +0.04(+0.91%) |
Dec 22, 2008 | 3.898 | 4.049 | 3.889 | 4.017 | 225,722 | +0.12(+3.04%) |
Dec 19, 2008 | 3.661 | 3.903 | 3.661 | 3.898 | 87,882 | +0.19(+5.03%) |
Dec 18, 2008 | 3.666 | 3.725 | 3.602 | 3.712 | 242,231 | +0.08(+2.13%) |
Dec 17, 2008 | 3.630 | 3.716 | 3.511 | 3.634 | 304,663 | +0.02(+0.50%) |
Dec 16, 2008 | 3.643 | 3.689 | 3.529 | 3.616 | 91,127 | -0.03(-0.75%) |
Dec 15, 2008 | 3.712 | 3.803 | 3.643 | 3.643 | 275,439 | -0.03(-0.74%) |
Dec 12, 2008 | 3.721 | 3.748 | 3.529 | 3.671 | 165,971 | -0.10(-2.77%) |
Dec 11, 2008 | 3.907 | 3.912 | 3.775 | 3.775 | 62,693 | -0.09(-2.24%) |
Dec 10, 2008 | 3.848 | 3.866 | 3.816 | 3.862 | 14,262 | +0.08(+2.17%) |
Dec 09, 2008 | 3.803 | 3.871 | 3.712 | 3.780 | 57,841 | -0.02(-0.60%) |
Dec 08, 2008 | 3.725 | 4.008 | 3.712 | 3.803 | 45,344 | +0.10(+2.71%) |
Dec 05, 2008 | 4.053 | 4.053 | 3.648 | 3.702 | 81,323 | -0.38(-9.26%) |
Dec 04, 2008 | 4.299 | 4.349 | 4.039 | 4.080 | 83,635 | -0.22(-5.08%) |
Dec 03, 2008 | 4.367 | 4.458 | 4.299 | 4.299 | 23,396 | -0.14(-3.18%) |
Dec 02, 2008 | 4.326 | 4.440 | 4.313 | 4.440 | 13,614 | +0.13(+3.13%) |
Dec 01, 2008 | 4.299 | 4.399 | 4.249 | 4.305 | 60,895 | +0.00(+0.04%) |
Nov 28, 2008 | 4.258 | 4.304 | 4.212 | 4.304 | 14,909 | +0.03(+0.75%) |
Nov 26, 2008 | 4.285 | 4.376 | 4.235 | 4.272 | 43,728 | -0.01(-0.32%) |
Nov 25, 2008 | 4.294 | 4.367 | 4.285 | 4.285 | 11,627 | +0.01(+0.32%) |
Nov 24, 2008 | 4.436 | 4.472 | 4.272 | 4.272 | 19,589 | -0.10(-2.39%) |
Nov 21, 2008 | 4.458 | 4.549 | 4.346 | 4.376 | 15,834 | -0.13(-2.83%) |
Nov 20, 2008 | 4.896 | 4.946 | 4.390 | 4.504 | 58,561 | -0.40(-8.09%) |
Nov 19, 2008 | 4.891 | 5.028 | 4.891 | 4.900 | 8,783 | +0.02(+0.47%) |
Nov 18, 2008 | 5.028 | 5.214 | 4.877 | 4.877 | 25,144 | -0.09(-1.74%) |
Nov 17, 2008 | 5.151 | 5.192 | 4.964 | 4.964 | 33,605 | -0.16(-3.11%) |
Nov 14, 2008 | 5.000 | 5.210 | 5.000 | 5.123 | 54,347 | +0.14(+2.83%) |
Nov 13, 2008 | 4.941 | 5.123 | 4.896 | 4.982 | 47,715 | +0.04(+0.83%) |
Nov 12, 2008 | 5.324 | 5.374 | 4.932 | 4.941 | 26,178 | -0.38(-7.19%) |
Nov 11, 2008 | 5.456 | 5.456 | 5.305 | 5.324 | 31,181 | -0.08(-1.52%) |
Nov 10, 2008 | 5.296 | 5.497 | 5.050 | 5.406 | 73,855 | +0.12(+2.33%) |
Nov 07, 2008 | 4.978 | 5.551 | 4.964 | 5.283 | 76,020 | +0.30(+5.94%) |
Nov 06, 2008 | 4.814 | 5.233 | 4.802 | 4.987 | 96,365 | +0.21(+4.39%) |
Nov 05, 2008 | 4.691 | 4.777 | 4.686 | 4.777 | 31,806 | +0.11(+2.34%) |
Nov 04, 2008 | 4.618 | 4.718 | 4.618 | 4.668 | 54,584 | +0.05(+1.18%) |
Nov 03, 2008 | 4.604 | 4.650 | 4.604 | 4.613 | 30,061 | +0.01(+0.20%) |
Oct 31, 2008 | 4.713 | 4.713 | 4.600 | 4.604 | 16,523 | -0.05(-1.08%) |
Oct 30, 2008 | 4.805 | 4.805 | 4.654 | 4.654 | 20,860 | -0.04(-0.87%) |
Oct 29, 2008 | 4.841 | 4.882 | 4.695 | 4.695 | 25,691 | -0.15(-3.01%) |
Oct 28, 2008 | 4.850 | 4.991 | 4.836 | 4.841 | 37,623 | +0.01(+0.28%) |
Oct 27, 2008 | 4.914 | 4.985 | 4.736 | 4.827 | 32,957 | -0.10(-2.03%) |
Oct 24, 2008 | 4.782 | 5.032 | 4.764 | 4.927 | 16,688 | -0.05(-1.10%) |
Oct 23, 2008 | 4.654 | 5.009 | 4.654 | 4.982 | 56,152 | +0.33(+7.15%) |
Oct 22, 2008 | 4.554 | 4.653 | 4.554 | 4.650 | 8,673 | +0.05(+1.01%) |
Oct 21, 2008 | 4.527 | 4.604 | 4.422 | 4.603 | 54,490 | +0.05(+1.18%) |
Oct 20, 2008 | 4.458 | 4.549 | 4.431 | 4.549 | 13,833 | +0.11(+2.46%) |
Oct 17, 2008 | 4.171 | 4.440 | 4.171 | 4.440 | 49,189 | +0.06(+1.35%) |
Oct 16, 2008 | 4.363 | 4.417 | 4.363 | 4.381 | 42,393 | -0.08(-1.84%) |
Oct 15, 2008 | 4.581 | 4.581 | 4.358 | 4.463 | 59,683 | -0.12(-2.58%) |
Oct 14, 2008 | 4.363 | 4.609 | 4.231 | 4.581 | 168,525 | +0.45(+10.79%) |
Oct 13, 2008 | 3.552 | 4.190 | 3.552 | 4.135 | 114,057 | +0.68(+19.79%) |
Oct 10, 2008 | 3.689 | 3.825 | 3.206 | 3.452 | 102,269 | -0.43(-11.03%) |
Oct 09, 2008 | 3.739 | 4.071 | 3.739 | 3.880 | 109,720 | -0.23(-5.54%) |
Oct 08, 2008 | 4.522 | 4.545 | 4.012 | 4.108 | 108,927 | -0.46(-10.07%) |
Oct 07, 2008 | 4.773 | 4.905 | 4.440 | 4.568 | 53,761 | -0.16(-3.46%) |
Oct 06, 2008 | 4.923 | 4.965 | 4.732 | 4.732 | 26,468 | -0.23(-4.73%) |
Oct 03, 2008 | 5.028 | 5.050 | 4.964 | 4.967 | 29,780 | +0.01(+0.15%) |
Oct 02, 2008 | 4.987 | 5.101 | 4.918 | 4.959 | 86,554 | -0.10(-1.89%) |
Oct 01, 2008 | 4.736 | 5.060 | 4.736 | 5.055 | 45,326 | +0.33(+6.94%) |
Sep 30, 2008 | 4.445 | 4.732 | 4.445 | 4.727 | 72,024 | +0.32(+7.34%) |
Sep 29, 2008 | 5.219 | 5.233 | 4.212 | 4.404 | 123,033 | -0.87(-16.57%) |
Sep 26, 2008 | 5.497 | 5.538 | 5.230 | 5.278 | 0 | -0.23(-4.21%) |
Sep 25, 2008 | 5.497 | 5.738 | 5.237 | 5.510 | 153,883 | -0.03(-0.58%) |
Sep 24, 2008 | 5.615 | 6.203 | 5.488 | 5.542 | 108,264 | -0.20(-3.57%) |
Sep 23, 2008 | 5.847 | 5.847 | 5.642 | 5.747 | 68,422 | -0.06(-1.10%) |
Sep 22, 2008 | 5.834 | 5.852 | 5.811 | 5.811 | 14,088 | -0.09(-1.54%) |
Sep 19, 2008 | 5.838 | 6.020 | 5.838 | 5.902 | 0 | +0.13(+2.21%) |
Sep 18, 2008 | 5.738 | 5.775 | 5.665 | 5.775 | 49,812 | +0.02(+0.32%) |
Sep 17, 2008 | 5.784 | 5.793 | 5.743 | 5.756 | 22,485 | -0.10(-1.63%) |
Sep 16, 2008 | 5.902 | 5.902 | 5.738 | 5.852 | 39,264 | -0.07(-1.15%) |
Sep 15, 2008 | 5.920 | 5.938 | 5.893 | 5.920 | 7,465 | +0.00(+0.00%) |
Sep 12, 2008 | 5.902 | 5.920 | 5.902 | 5.920 | 12,626 | -0.05(-0.91%) |
Sep 11, 2008 | 5.998 | 5.998 | 5.920 | 5.975 | 29,424 | -0.06(-0.98%) |
Sep 10, 2008 | 6.025 | 6.052 | 5.961 | 6.034 | 51,213 | -0.03(-0.53%) |
Sep 09, 2008 | 6.102 | 6.134 | 6.057 | 6.066 | 63,264 | -0.08(-1.33%) |
Sep 08, 2008 | 6.184 | 6.200 | 6.107 | 6.148 | 28,326 | +0.03(+0.45%) |
Sep 05, 2008 | 6.148 | 6.166 | 6.080 | 6.121 | 0 | -0.02(-0.37%) |
Sep 04, 2008 | 6.184 | 6.193 | 6.125 | 6.143 | 10,759 | -0.00(-0.07%) |
Sep 03, 2008 | 6.134 | 6.184 | 6.116 | 6.148 | 27,582 | +0.02(+0.30%) |
Sep 02, 2008 | 6.157 | 6.171 | 6.125 | 6.130 | 7,285 | -0.01(-0.22%) |
Aug 29, 2008 | 6.184 | 6.184 | 6.130 | 6.143 | 12,757 | -0.01(-0.22%) |
Aug 28, 2008 | 6.157 | 6.189 | 6.143 | 6.157 | 10,430 | +0.01(+0.15%) |
Aug 27, 2008 | 6.125 | 6.162 | 6.112 | 6.148 | 19,323 | -0.01(-0.15%) |
Aug 26, 2008 | 6.130 | 6.162 | 6.075 | 6.157 | 29,591 | +0.04(+0.60%) |
Aug 25, 2008 | 6.143 | 6.143 | 6.112 | 6.121 | 11,198 | -0.02(-0.36%) |
Aug 22, 2008 | 6.157 | 6.172 | 6.139 | 6.142 | 10,706 | -0.01(-0.24%) |
Aug 21, 2008 | 6.171 | 6.173 | 6.157 | 6.157 | 7,584 | -0.04(-0.59%) |
Aug 20, 2008 | 6.148 | 6.193 | 6.148 | 6.193 | 11,752 | -0.03(-0.47%) |
Aug 19, 2008 | 6.225 | 6.271 | 6.223 | 6.223 | 7,026 | -0.01(-0.17%) |
Aug 18, 2008 | 6.225 | 6.234 | 6.225 | 6.234 | 1,712 | +0.00(+0.06%) |
Aug 15, 2008 | 6.225 | 6.239 | 6.216 | 6.230 | 0 | -0.02(-0.31%) |
Aug 14, 2008 | 6.216 | 6.249 | 6.216 | 6.249 | 2,086 | +0.01(+0.16%) |
Aug 13, 2008 | 6.262 | 6.280 | 6.239 | 6.239 | 11,308 | -0.00(-0.07%) |
Aug 12, 2008 | 6.248 | 6.339 | 6.239 | 6.244 | 28,743 | -0.03(-0.44%) |
Aug 11, 2008 | 6.289 | 6.335 | 6.271 | 6.271 | 7,685 | -0.02(-0.36%) |
Aug 08, 2008 | 6.339 | 6.339 | 6.262 | 6.294 | 24,270 | -0.03(-0.43%) |
Aug 07, 2008 | 6.335 | 6.339 | 6.239 | 6.321 | 22,514 | +0.03(+0.51%) |
Aug 06, 2008 | 6.321 | 6.339 | 6.198 | 6.289 | 21,001 | -0.05(-0.72%) |
Aug 05, 2008 | 6.335 | 6.344 | 6.335 | 6.335 | 10,759 | +0.00(+0.07%) |
Aug 04, 2008 | 6.330 | 6.330 | 6.326 | 6.330 | 2,129 | +0.01(+0.22%) |
Aug 01, 2008 | 6.244 | 6.316 | 6.244 | 6.316 | 4,657 | +0.08(+1.24%) |
Jul 31, 2008 | 6.171 | 6.280 | 6.171 | 6.239 | 11,934 | -0.02(-0.29%) |
Jul 30, 2008 | 6.221 | 6.303 | 6.162 | 6.257 | 44,433 | +0.03(+0.52%) |
Jul 29, 2008 | 6.225 | 6.298 | 6.216 | 6.225 | 14,567 | -0.03(-0.44%) |
Jul 28, 2008 | 6.257 | 6.262 | 6.193 | 6.253 | 23,715 | -0.00(-0.04%) |
Jul 25, 2008 | 6.330 | 6.339 | 6.253 | 6.255 | 48,282 | -0.05(-0.74%) |
Jul 24, 2008 | 6.175 | 6.398 | 6.171 | 6.302 | 60,410 | +0.09(+1.45%) |
Jul 23, 2008 | 6.280 | 6.398 | 6.157 | 6.212 | 87,289 | -0.05(-0.73%) |
Jul 22, 2008 | 6.262 | 6.262 | 6.152 | 6.257 | 18,445 | +0.05(+0.82%) |
Jul 21, 2008 | 6.171 | 6.312 | 6.134 | 6.206 | 105,653 | +0.09(+1.47%) |
Jul 18, 2008 | 6.057 | 6.148 | 6.052 | 6.116 | 63,954 | +0.02(+0.37%) |
Jul 17, 2008 | 6.071 | 6.248 | 6.052 | 6.093 | 81,380 | +0.03(+0.45%) |
Jul 16, 2008 | 6.075 | 6.089 | 6.061 | 6.066 | 22,235 | -0.01(-0.15%) |
Jul 15, 2008 | 6.148 | 6.152 | 6.002 | 6.075 | 53,616 | -0.19(-2.98%) |
Jul 14, 2008 | 6.307 | 6.326 | 6.257 | 6.262 | 38,427 | +0.01(+0.15%) |
Jul 11, 2008 | 6.289 | 6.394 | 6.193 | 6.253 | 100,146 | -0.02(-0.36%) |
Jul 10, 2008 | 6.285 | 6.398 | 6.239 | 6.275 | 23,082 | +0.01(+0.15%) |
Jul 09, 2008 | 6.316 | 6.344 | 6.266 | 6.266 | 12,077 | -0.08(-1.29%) |
Jul 08, 2008 | 6.294 | 6.348 | 6.216 | 6.348 | 35,682 | +0.05(+0.87%) |
Jul 07, 2008 | 6.234 | 6.298 | 6.203 | 6.294 | 15,500 | +0.10(+1.62%) |
Jul 04, 2008 | 6.234 | 6.271 | 6.193 | 6.193 | 33,989 | +0.00(+0.00%) |
Jul 03, 2008 | 6.234 | 6.271 | 6.193 | 6.193 | 33,989 | -0.05(-0.80%) |
Jul 02, 2008 | 6.157 | 6.244 | 6.157 | 6.244 | 9,881 | +0.07(+1.18%) |
Jul 01, 2008 | 6.102 | 6.212 | 6.061 | 6.171 | 29,411 | -0.00(-0.07%) |
Jun 30, 2008 | 6.130 | 6.184 | 6.130 | 6.175 | 5,030 | +0.03(+0.52%) |
Jun 27, 2008 | 6.157 | 6.230 | 6.143 | 6.143 | 24,033 | -0.03(-0.44%) |
Jun 26, 2008 | 6.171 | 6.203 | 6.171 | 6.171 | 14,492 | -0.00(-0.07%) |
Jun 25, 2008 | 6.162 | 6.175 | 6.134 | 6.175 | 7,294 | +0.03(+0.52%) |
Jun 24, 2008 | 6.112 | 6.143 | 6.080 | 6.143 | 2,422 | +0.08(+1.28%) |
Jun 23, 2008 | 6.157 | 6.157 | 6.066 | 6.066 | 18,034 | -0.10(-1.70%) |
Jun 20, 2008 | 6.193 | 6.193 | 6.148 | 6.171 | 27,667 | -0.02(-0.37%) |
Jun 19, 2008 | 6.207 | 6.216 | 6.184 | 6.193 | 8,552 | -0.06(-0.95%) |
Jun 18, 2008 | 6.216 | 6.257 | 6.216 | 6.253 | 11,198 | +0.03(+0.51%) |
Jun 17, 2008 | 6.239 | 6.262 | 6.221 | 6.221 | 4,830 | -0.04(-0.65%) |
Jun 16, 2008 | 6.234 | 6.421 | 6.233 | 6.262 | 6,787 | +0.05(+0.73%) |
Jun 13, 2008 | 6.216 | 6.257 | 6.216 | 6.216 | 19,707 | +0.00(+0.00%) |
Jun 12, 2008 | 6.221 | 6.239 | 6.216 | 6.216 | 19,543 | +0.05(+0.89%) |
Jun 11, 2008 | 6.266 | 6.266 | 6.162 | 6.162 | 26,769 | -0.11(-1.74%) |
Jun 10, 2008 | 6.285 | 6.326 | 6.266 | 6.271 | 21,690 | -0.04(-0.65%) |
Jun 09, 2008 | 6.307 | 6.312 | 6.285 | 6.312 | 11,418 | +0.00(+0.07%) |
Jun 06, 2008 | 6.335 | 6.335 | 6.307 | 6.307 | 10,601 | -0.04(-0.65%) |
Jun 05, 2008 | 6.398 | 6.398 | 6.348 | 6.348 | 48,403 | -0.05(-0.78%) |
Jun 04, 2008 | 6.398 | 6.412 | 6.385 | 6.398 | 20,702 | -0.01(-0.14%) |
Jun 03, 2008 | 6.444 | 6.444 | 6.385 | 6.408 | 16,332 | -0.04(-0.57%) |
Jun 02, 2008 | 6.435 | 6.449 | 6.421 | 6.444 | 23,884 | -0.01(-0.21%) |
May 30, 2008 | 6.467 | 6.467 | 6.435 | 6.458 | 12,042 | -0.03(-0.49%) |
May 29, 2008 | 6.485 | 6.494 | 6.467 | 6.489 | 10,979 | +0.02(+0.35%) |
May 28, 2008 | 6.462 | 6.467 | 6.439 | 6.467 | 1,220 | -0.02(-0.28%) |
May 27, 2008 | 6.439 | 6.485 | 6.439 | 6.485 | 3,732 | +0.02(+0.35%) |
May 26, 2008 | 6.453 | 6.462 | 6.439 | 6.462 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.453 | 6.462 | 6.439 | 6.462 | 12,869 | -0.02(-0.35%) |
May 22, 2008 | 6.444 | 6.485 | 6.439 | 6.485 | 6,148 | +0.01(+0.21%) |
May 21, 2008 | 6.458 | 6.471 | 6.458 | 6.471 | 878 | -0.05(-0.70%) |
May 20, 2008 | 6.467 | 6.517 | 6.444 | 6.517 | 21,943 | +0.02(+0.28%) |
May 19, 2008 | 6.503 | 6.508 | 6.453 | 6.499 | 16,029 | -0.01(-0.21%) |
May 16, 2008 | 6.449 | 6.512 | 6.449 | 6.512 | 4,874 | +0.01(+0.14%) |
May 15, 2008 | 6.521 | 6.521 | 6.467 | 6.503 | 8,948 | +0.01(+0.21%) |
May 14, 2008 | 6.499 | 6.499 | 6.489 | 6.489 | 2,635 | -0.01(-0.14%) |
May 13, 2008 | 6.512 | 6.512 | 6.480 | 6.499 | 9,442 | -0.02(-0.35%) |
May 12, 2008 | 6.499 | 6.521 | 6.499 | 6.521 | 2,239 | +0.04(+0.63%) |
May 09, 2008 | 6.517 | 6.517 | 6.444 | 6.480 | 19,323 | -0.03(-0.42%) |
May 08, 2008 | 6.544 | 6.562 | 6.508 | 6.508 | 10,540 | -0.04(-0.56%) |
May 07, 2008 | 6.599 | 6.603 | 6.544 | 6.544 | 5,270 | -0.06(-0.90%) |
May 06, 2008 | 6.631 | 6.644 | 6.558 | 6.603 | 22,397 | -0.06(-0.96%) |
May 05, 2008 | 6.631 | 6.767 | 6.298 | 6.667 | 203,116 | +0.03(+0.41%) |
May 02, 2008 | 6.649 | 6.649 | 6.631 | 6.640 | 5,270 | -0.02(-0.34%) |