Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.560 | 4.601 | 4.560 | 4.586 | 61,554 | +0.03(+0.68%) |
Apr 29, 2009 | 4.555 | 4.586 | 4.544 | 4.555 | 96,418 | -0.01(-0.23%) |
Apr 28, 2009 | 4.586 | 4.612 | 4.565 | 4.565 | 95,732 | +0.00(+0.00%) |
Apr 27, 2009 | 4.581 | 4.606 | 4.544 | 4.565 | 127,005 | -0.03(-0.56%) |
Apr 24, 2009 | 4.570 | 4.596 | 4.560 | 4.591 | 39,775 | +0.03(+0.57%) |
Apr 23, 2009 | 4.534 | 4.611 | 4.534 | 4.565 | 89,028 | +0.06(+1.38%) |
Apr 22, 2009 | 4.482 | 4.524 | 4.462 | 4.503 | 171,385 | +0.01(+0.12%) |
Apr 21, 2009 | 4.410 | 4.508 | 4.410 | 4.498 | 148,354 | +0.01(+0.23%) |
Apr 20, 2009 | 4.477 | 4.493 | 4.430 | 4.487 | 71,434 | -0.01(-0.12%) |
Apr 17, 2009 | 4.462 | 4.498 | 4.462 | 4.493 | 25,686 | +0.04(+0.93%) |
Apr 16, 2009 | 4.451 | 4.462 | 4.425 | 4.451 | 70,165 | +0.02(+0.35%) |
Apr 15, 2009 | 4.353 | 4.436 | 4.353 | 4.436 | 65,000 | +0.06(+1.42%) |
Apr 14, 2009 | 4.342 | 4.374 | 4.342 | 4.374 | 36,819 | +0.03(+0.60%) |
Apr 13, 2009 | 4.306 | 4.358 | 4.286 | 4.348 | 88,187 | +0.01(+0.12%) |
Apr 09, 2009 | 4.389 | 4.420 | 4.296 | 4.342 | 361,090 | -0.01(-0.12%) |
Apr 08, 2009 | 4.358 | 4.389 | 4.332 | 4.348 | 113,005 | -0.05(-1.06%) |
Apr 07, 2009 | 4.374 | 4.415 | 4.358 | 4.394 | 69,554 | -0.03(-0.70%) |
Apr 06, 2009 | 4.498 | 4.498 | 4.379 | 4.425 | 108,710 | -0.07(-1.61%) |
Apr 03, 2009 | 4.524 | 4.553 | 4.436 | 4.498 | 44,723 | -0.06(-1.25%) |
Apr 02, 2009 | 4.555 | 4.596 | 4.539 | 4.555 | 22,450 | +0.03(+0.69%) |
Apr 01, 2009 | 4.544 | 4.544 | 4.504 | 4.524 | 28,192 | +0.01(+0.11%) |
Mar 31, 2009 | 4.358 | 4.591 | 4.358 | 4.518 | 49,633 | +0.13(+3.07%) |
Mar 30, 2009 | 4.425 | 4.425 | 4.368 | 4.384 | 52,179 | +0.01(+0.12%) |
Mar 26, 2009 | 4.311 | 4.524 | 4.306 | 4.379 | 72,839 | +0.08(+1.93%) |
Mar 25, 2009 | 4.270 | 4.348 | 4.270 | 4.296 | 104,477 | -0.01(-0.12%) |
Mar 24, 2009 | 4.327 | 4.389 | 4.291 | 4.301 | 84,802 | -0.03(-0.60%) |
Mar 23, 2009 | 4.322 | 4.363 | 4.301 | 4.327 | 63,808 | +0.02(+0.36%) |
Mar 20, 2009 | 4.275 | 4.337 | 4.275 | 4.311 | 25,049 | +0.02(+0.36%) |
Mar 19, 2009 | 4.322 | 4.324 | 4.260 | 4.296 | 61,579 | -0.01(-0.24%) |
Mar 18, 2009 | 4.254 | 4.405 | 4.229 | 4.306 | 60,481 | +0.03(+0.73%) |
Mar 17, 2009 | 4.270 | 4.296 | 4.239 | 4.275 | 26,571 | -0.01(-0.24%) |
Mar 16, 2009 | 4.348 | 4.348 | 4.275 | 4.286 | 21,940 | -0.06(-1.43%) |
Mar 13, 2009 | 4.399 | 4.399 | 4.244 | 4.348 | 0 | +0.05(+1.08%) |
Mar 12, 2009 | 4.286 | 4.317 | 4.208 | 4.301 | 57,999 | +0.03(+0.73%) |
Mar 11, 2009 | 4.208 | 4.301 | 4.208 | 4.270 | 102,147 | +0.01(+0.12%) |
Mar 10, 2009 | 4.063 | 4.265 | 4.063 | 4.265 | 36,135 | +0.19(+4.70%) |
Mar 09, 2009 | 4.135 | 4.135 | 4.032 | 4.073 | 362,054 | -0.03(-0.76%) |
Mar 06, 2009 | 4.244 | 4.244 | 4.089 | 4.104 | 0 | -0.09(-2.10%) |
Mar 05, 2009 | 4.208 | 4.208 | 4.073 | 4.192 | 76,684 | -0.03(-0.74%) |
Mar 04, 2009 | 4.177 | 4.286 | 4.151 | 4.223 | 107,431 | +0.06(+1.49%) |
Mar 02, 2009 | 4.311 | 4.311 | 4.084 | 4.161 | 210,828 | -0.16(-3.60%) |
Feb 27, 2009 | 4.223 | 4.355 | 4.129 | 4.317 | 0 | +0.03(+0.72%) |
Feb 26, 2009 | 4.348 | 4.363 | 4.265 | 4.286 | 65,565 | -0.02(-0.36%) |
Feb 25, 2009 | 4.182 | 4.332 | 4.167 | 4.301 | 53,622 | +0.12(+2.85%) |
Feb 24, 2009 | 3.944 | 4.182 | 3.923 | 4.182 | 132,467 | +0.14(+3.59%) |
Feb 23, 2009 | 4.229 | 4.322 | 3.996 | 4.037 | 178,783 | -0.14(-3.47%) |
Feb 20, 2009 | 4.229 | 4.229 | 3.991 | 4.182 | 132,034 | -0.09(-2.06%) |
Feb 19, 2009 | 4.275 | 4.311 | 4.249 | 4.270 | 68,584 | -0.05(-1.20%) |
Feb 18, 2009 | 4.410 | 4.436 | 4.275 | 4.322 | 91,031 | -0.11(-2.57%) |
Feb 17, 2009 | 4.451 | 4.451 | 4.322 | 4.436 | 82,764 | -0.08(-1.72%) |
Feb 13, 2009 | 4.503 | 4.551 | 4.498 | 4.513 | 52,569 | -0.01(-0.11%) |
Feb 12, 2009 | 4.482 | 4.550 | 4.482 | 4.518 | 37,043 | +0.00(+0.00%) |
Feb 11, 2009 | 4.513 | 4.560 | 4.498 | 4.518 | 66,216 | -0.03(-0.57%) |
Feb 10, 2009 | 4.565 | 4.643 | 4.544 | 4.544 | 61,078 | -0.06(-1.24%) |
Feb 09, 2009 | 4.555 | 4.632 | 4.525 | 4.601 | 45,906 | +0.03(+0.57%) |
Feb 06, 2009 | 4.606 | 4.653 | 4.575 | 4.575 | 74,533 | -0.01(-0.23%) |
Feb 05, 2009 | 4.498 | 4.606 | 4.451 | 4.586 | 122,474 | +0.10(+2.19%) |
Feb 04, 2009 | 4.425 | 4.529 | 4.420 | 4.487 | 64,098 | +0.06(+1.40%) |
Feb 03, 2009 | 4.322 | 4.425 | 4.311 | 4.425 | 76,784 | +0.08(+1.91%) |
Feb 02, 2009 | 4.301 | 4.374 | 4.276 | 4.342 | 52,925 | +0.05(+1.08%) |
Jan 30, 2009 | 4.296 | 4.322 | 4.270 | 4.296 | 0 | +0.01(+0.24%) |
Jan 29, 2009 | 4.306 | 4.322 | 4.275 | 4.286 | 51,945 | -0.05(-1.19%) |
Jan 28, 2009 | 4.275 | 4.374 | 4.275 | 4.337 | 117,420 | +0.08(+1.91%) |
Jan 27, 2009 | 4.234 | 4.322 | 4.234 | 4.256 | 51,296 | -0.01(-0.28%) |
Jan 26, 2009 | 4.254 | 4.280 | 4.218 | 4.268 | 72,549 | -0.01(-0.16%) |
Jan 23, 2009 | 4.280 | 4.280 | 4.189 | 4.275 | 85,465 | +0.02(+0.36%) |
Jan 22, 2009 | 4.275 | 4.332 | 4.244 | 4.260 | 31,859 | -0.04(-0.84%) |
Jan 21, 2009 | 4.353 | 4.374 | 4.280 | 4.296 | 58,858 | -0.08(-1.78%) |
Jan 20, 2009 | 4.410 | 4.436 | 4.368 | 4.374 | 71,973 | -0.06(-1.40%) |
Jan 16, 2009 | 4.348 | 4.441 | 4.348 | 4.436 | 107,251 | +0.06(+1.42%) |
Jan 15, 2009 | 4.441 | 4.477 | 4.234 | 4.373 | 155,507 | -0.02(-0.35%) |
Jan 14, 2009 | 4.291 | 4.436 | 4.249 | 4.389 | 172,619 | +0.11(+2.66%) |
Jan 13, 2009 | 4.327 | 4.405 | 4.270 | 4.275 | 67,798 | -0.04(-0.96%) |
Jan 12, 2009 | 4.270 | 4.332 | 4.270 | 4.317 | 87,843 | +0.05(+1.09%) |
Jan 09, 2009 | 4.203 | 4.311 | 4.203 | 4.270 | 200,122 | -0.04(-0.96%) |
Jan 08, 2009 | 4.167 | 4.327 | 4.167 | 4.311 | 79,634 | +0.15(+3.52%) |
Jan 07, 2009 | 4.198 | 4.301 | 4.119 | 4.165 | 128,212 | -0.03(-0.78%) |
Jan 06, 2009 | 4.192 | 4.218 | 4.094 | 4.198 | 168,212 | +0.03(+0.76%) |
Jan 05, 2009 | 3.991 | 4.198 | 3.985 | 4.166 | 80,677 | +0.15(+3.86%) |
Jan 02, 2009 | 3.778 | 4.011 | 3.778 | 4.011 | 0 | +0.23(+6.16%) |
Jan 01, 2009 | 3.659 | 3.918 | 3.654 | 3.778 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.659 | 3.918 | 3.654 | 3.778 | 233,696 | +0.09(+2.38%) |
Dec 30, 2008 | 3.737 | 3.752 | 3.628 | 3.690 | 261,920 | -0.06(-1.52%) |
Dec 29, 2008 | 3.727 | 3.752 | 3.623 | 3.747 | 253,162 | +0.02(+0.56%) |
Dec 26, 2008 | 3.690 | 3.789 | 3.690 | 3.727 | 44,717 | -0.01(-0.24%) |
Dec 24, 2008 | 3.732 | 3.809 | 3.670 | 3.736 | 74,918 | -0.01(-0.16%) |
Dec 23, 2008 | 3.727 | 3.985 | 3.659 | 3.741 | 390,822 | +0.02(+0.54%) |
Dec 22, 2008 | 3.618 | 3.721 | 3.551 | 3.721 | 179,743 | +0.10(+2.71%) |
Dec 19, 2008 | 3.349 | 3.623 | 3.349 | 3.623 | 164,033 | +0.26(+7.69%) |
Dec 18, 2008 | 3.432 | 3.494 | 3.359 | 3.364 | 224,441 | -0.13(-3.85%) |
Dec 17, 2008 | 3.369 | 3.613 | 3.349 | 3.499 | 235,176 | +0.13(+3.84%) |
Dec 16, 2008 | 3.287 | 3.520 | 3.054 | 3.369 | 357,005 | +0.09(+2.84%) |
Dec 15, 2008 | 3.364 | 3.376 | 3.147 | 3.276 | 302,764 | -0.11(-3.36%) |
Dec 12, 2008 | 3.302 | 3.457 | 3.204 | 3.390 | 247,918 | +0.03(+0.77%) |
Dec 11, 2008 | 3.442 | 3.535 | 3.235 | 3.364 | 90,315 | -0.08(-2.40%) |
Dec 10, 2008 | 3.545 | 3.649 | 3.442 | 3.447 | 220,639 | -0.04(-1.19%) |
Dec 09, 2008 | 3.613 | 3.613 | 3.473 | 3.488 | 78,954 | -0.10(-2.66%) |
Dec 08, 2008 | 3.520 | 3.597 | 3.426 | 3.584 | 134,785 | +0.06(+1.83%) |
Dec 05, 2008 | 3.587 | 3.587 | 3.411 | 3.520 | 149,442 | -0.05(-1.45%) |
Dec 04, 2008 | 3.587 | 3.670 | 3.545 | 3.571 | 106,816 | -0.13(-3.50%) |
Dec 03, 2008 | 3.608 | 3.758 | 3.525 | 3.701 | 175,678 | +0.07(+1.85%) |
Dec 02, 2008 | 3.949 | 3.975 | 3.442 | 3.633 | 248,057 | -0.33(-8.24%) |
Dec 01, 2008 | 4.063 | 4.063 | 3.783 | 3.959 | 129,225 | -0.08(-2.05%) |
Nov 28, 2008 | 3.975 | 4.079 | 3.882 | 4.042 | 39,628 | +0.05(+1.16%) |
Nov 26, 2008 | 4.027 | 4.063 | 3.934 | 3.996 | 87,741 | -0.11(-2.72%) |
Nov 25, 2008 | 3.903 | 4.234 | 3.835 | 4.107 | 103,134 | +0.20(+5.25%) |
Nov 24, 2008 | 3.830 | 4.348 | 3.830 | 3.903 | 183,522 | +0.05(+1.21%) |
Nov 21, 2008 | 3.773 | 3.954 | 3.644 | 3.856 | 215,247 | +0.07(+1.78%) |
Nov 20, 2008 | 4.037 | 4.037 | 3.727 | 3.789 | 170,573 | -0.25(-6.27%) |
Nov 19, 2008 | 4.037 | 4.239 | 3.934 | 4.042 | 120,575 | +0.03(+0.64%) |
Nov 18, 2008 | 3.965 | 4.063 | 3.934 | 4.016 | 75,712 | +0.03(+0.74%) |
Nov 17, 2008 | 4.244 | 4.244 | 3.970 | 3.987 | 111,575 | -0.15(-3.71%) |
Nov 14, 2008 | 4.141 | 4.177 | 4.079 | 4.141 | 52,745 | +0.00(+0.00%) |
Nov 13, 2008 | 4.218 | 4.296 | 4.079 | 4.141 | 147,025 | +0.09(+2.30%) |
Nov 12, 2008 | 4.187 | 4.187 | 4.042 | 4.047 | 55,543 | -0.19(-4.40%) |
Nov 11, 2008 | 4.244 | 4.244 | 4.143 | 4.234 | 89,366 | -0.04(-0.85%) |
Nov 10, 2008 | 4.327 | 4.348 | 4.270 | 4.270 | 94,125 | -0.03(-0.60%) |
Nov 07, 2008 | 4.286 | 4.384 | 4.285 | 4.296 | 104,900 | +0.01(+0.24%) |
Nov 06, 2008 | 4.146 | 4.306 | 4.141 | 4.286 | 135,887 | +0.14(+3.50%) |
Nov 05, 2008 | 4.239 | 4.239 | 4.032 | 4.141 | 130,954 | -0.10(-2.32%) |
Nov 04, 2008 | 3.934 | 4.311 | 3.934 | 4.239 | 182,809 | +0.28(+7.06%) |
Nov 03, 2008 | 3.778 | 3.991 | 3.778 | 3.959 | 171,535 | +0.18(+4.79%) |
Oct 31, 2008 | 3.887 | 3.980 | 3.778 | 3.778 | 167,549 | -0.16(-3.95%) |
Oct 30, 2008 | 3.939 | 4.042 | 3.882 | 3.934 | 142,653 | -0.03(-0.82%) |
Oct 29, 2008 | 4.037 | 4.115 | 3.825 | 3.966 | 80,266 | -0.06(-1.50%) |
Oct 28, 2008 | 4.089 | 4.125 | 4.006 | 4.027 | 94,907 | -0.06(-1.52%) |
Oct 27, 2008 | 3.970 | 4.130 | 3.970 | 4.089 | 85,946 | +0.08(+2.07%) |
Oct 24, 2008 | 3.649 | 4.120 | 3.649 | 4.006 | 153,219 | +0.09(+2.18%) |
Oct 23, 2008 | 4.022 | 4.332 | 3.913 | 3.921 | 266,406 | -0.04(-0.98%) |
Oct 22, 2008 | 3.798 | 4.037 | 3.752 | 3.959 | 166,060 | +0.21(+5.52%) |
Oct 21, 2008 | 3.752 | 3.778 | 3.701 | 3.752 | 173,133 | +0.12(+3.42%) |
Oct 20, 2008 | 3.520 | 3.897 | 3.520 | 3.628 | 173,278 | +0.16(+4.63%) |
Oct 17, 2008 | 3.364 | 3.504 | 3.292 | 3.468 | 150,333 | +0.06(+1.67%) |
Oct 16, 2008 | 3.375 | 3.468 | 3.375 | 3.411 | 80,316 | -0.02(-0.45%) |
Oct 15, 2008 | 3.623 | 3.623 | 3.421 | 3.426 | 153,509 | -0.26(-7.02%) |
Oct 14, 2008 | 3.628 | 3.825 | 3.587 | 3.685 | 160,144 | +0.06(+1.71%) |
Oct 13, 2008 | 3.173 | 3.670 | 3.085 | 3.623 | 315,212 | +0.57(+18.64%) |
Oct 10, 2008 | 2.717 | 3.100 | 2.490 | 3.054 | 398,383 | -0.17(-5.14%) |
Oct 09, 2008 | 3.685 | 3.747 | 3.111 | 3.219 | 298,973 | -0.54(-14.33%) |
Oct 08, 2008 | 3.851 | 3.928 | 3.457 | 3.758 | 267,946 | -0.29(-7.16%) |
Oct 07, 2008 | 3.965 | 4.084 | 3.928 | 4.047 | 166,044 | +0.09(+2.22%) |
Oct 06, 2008 | 4.203 | 4.244 | 3.794 | 3.959 | 246,264 | -0.29(-6.82%) |
Oct 03, 2008 | 4.198 | 4.342 | 4.198 | 4.249 | 148,600 | +0.00(+0.00%) |
Oct 02, 2008 | 4.311 | 4.343 | 4.203 | 4.249 | 91,149 | -0.01(-0.12%) |
Oct 01, 2008 | 4.063 | 4.301 | 4.063 | 4.254 | 104,467 | +0.11(+2.75%) |
Sep 30, 2008 | 4.063 | 4.141 | 4.060 | 4.141 | 60,135 | +0.07(+1.65%) |
Sep 29, 2008 | 4.254 | 4.254 | 4.068 | 4.073 | 161,326 | -0.18(-4.26%) |
Sep 26, 2008 | 4.322 | 4.322 | 3.975 | 4.254 | 0 | -0.09(-2.14%) |
Sep 25, 2008 | 4.322 | 4.420 | 4.322 | 4.348 | 136,599 | +0.03(+0.60%) |
Sep 24, 2008 | 4.317 | 4.389 | 4.208 | 4.322 | 114,479 | +0.03(+0.60%) |
Sep 23, 2008 | 4.399 | 4.436 | 4.192 | 4.296 | 141,267 | -0.17(-3.71%) |
Sep 22, 2008 | 4.560 | 4.591 | 4.368 | 4.462 | 164,582 | -0.13(-2.93%) |
Sep 19, 2008 | 4.632 | 4.782 | 4.518 | 4.596 | 0 | +0.09(+2.07%) |
Sep 18, 2008 | 4.399 | 4.513 | 4.223 | 4.503 | 239,676 | -0.09(-2.03%) |
Sep 17, 2008 | 4.710 | 4.736 | 4.534 | 4.596 | 128,993 | -0.18(-3.69%) |
Sep 16, 2008 | 4.617 | 4.891 | 4.612 | 4.772 | 153,016 | -0.04(-0.75%) |
Sep 15, 2008 | 4.829 | 4.886 | 4.808 | 4.808 | 80,587 | -0.07(-1.48%) |
Sep 12, 2008 | 4.881 | 4.917 | 4.850 | 4.881 | 63,047 | -0.01(-0.21%) |
Sep 11, 2008 | 4.886 | 4.901 | 4.886 | 4.891 | 45,394 | -0.02(-0.42%) |
Sep 10, 2008 | 4.943 | 4.943 | 4.819 | 4.912 | 79,651 | -0.05(-1.04%) |
Sep 09, 2008 | 4.964 | 4.989 | 4.943 | 4.964 | 74,999 | -0.03(-0.52%) |
Sep 08, 2008 | 4.953 | 4.989 | 4.938 | 4.989 | 34,012 | +0.04(+0.73%) |
Sep 05, 2008 | 4.933 | 4.958 | 4.933 | 4.953 | 0 | +0.01(+0.10%) |
Sep 04, 2008 | 4.943 | 4.953 | 4.927 | 4.948 | 65,617 | +0.01(+0.10%) |
Sep 03, 2008 | 4.912 | 4.958 | 4.891 | 4.943 | 102,722 | +0.03(+0.63%) |
Sep 02, 2008 | 4.870 | 4.912 | 4.855 | 4.912 | 87,459 | +0.04(+0.74%) |
Aug 29, 2008 | 4.881 | 4.907 | 4.860 | 4.876 | 76,732 | -0.02(-0.32%) |
Aug 28, 2008 | 4.933 | 4.938 | 4.881 | 4.891 | 154,773 | -0.04(-0.74%) |
Aug 27, 2008 | 4.917 | 4.938 | 4.901 | 4.927 | 63,557 | +0.01(+0.11%) |
Aug 26, 2008 | 4.865 | 4.922 | 4.865 | 4.922 | 46,080 | +0.05(+1.06%) |
Aug 25, 2008 | 4.865 | 4.870 | 4.839 | 4.870 | 50,719 | +0.01(+0.21%) |
Aug 22, 2008 | 4.839 | 4.860 | 4.834 | 4.860 | 25,372 | +0.02(+0.32%) |
Aug 21, 2008 | 4.834 | 4.845 | 4.813 | 4.845 | 49,376 | -0.01(-0.11%) |
Aug 20, 2008 | 4.845 | 4.875 | 4.798 | 4.850 | 95,375 | +0.00(+0.00%) |
Aug 19, 2008 | 4.886 | 4.891 | 4.845 | 4.850 | 68,600 | -0.05(-0.95%) |
Aug 18, 2008 | 4.933 | 4.933 | 4.891 | 4.896 | 51,766 | -0.04(-0.73%) |
Aug 15, 2008 | 4.943 | 4.964 | 4.907 | 4.933 | 0 | -0.01(-0.21%) |
Aug 14, 2008 | 4.870 | 4.948 | 4.870 | 4.943 | 70,225 | +0.04(+0.74%) |
Aug 13, 2008 | 4.891 | 4.907 | 4.865 | 4.907 | 34,362 | +0.01(+0.21%) |
Aug 12, 2008 | 4.907 | 4.942 | 4.896 | 4.896 | 43,701 | -0.03(-0.53%) |
Aug 11, 2008 | 4.943 | 4.953 | 4.907 | 4.922 | 69,607 | -0.04(-0.73%) |
Aug 08, 2008 | 4.927 | 4.995 | 4.917 | 4.958 | 139,127 | +0.00(+0.00%) |
Aug 07, 2008 | 4.964 | 4.969 | 4.927 | 4.958 | 63,899 | +0.01(+0.10%) |
Aug 06, 2008 | 4.958 | 4.969 | 4.933 | 4.953 | 45,606 | -0.02(-0.31%) |
Aug 05, 2008 | 4.948 | 4.984 | 4.943 | 4.969 | 34,222 | -0.01(-0.10%) |
Aug 04, 2008 | 4.901 | 4.974 | 4.891 | 4.974 | 91,051 | +0.06(+1.26%) |
Aug 01, 2008 | 4.922 | 4.933 | 4.896 | 4.912 | 61,530 | -0.01(-0.21%) |
Jul 31, 2008 | 4.912 | 4.932 | 4.901 | 4.922 | 44,907 | +0.01(+0.11%) |
Jul 30, 2008 | 4.938 | 4.953 | 4.917 | 4.917 | 73,915 | -0.02(-0.31%) |
Jul 29, 2008 | 4.933 | 4.979 | 4.891 | 4.933 | 80,028 | +0.01(+0.27%) |
Jul 28, 2008 | 4.943 | 4.964 | 4.901 | 4.919 | 91,955 | -0.03(-0.59%) |
Jul 25, 2008 | 4.938 | 4.984 | 4.938 | 4.948 | 50,203 | -0.01(-0.21%) |
Jul 24, 2008 | 4.995 | 5.000 | 4.948 | 4.958 | 175,338 | -0.04(-0.73%) |
Jul 23, 2008 | 5.067 | 5.067 | 4.989 | 4.995 | 108,781 | -0.03(-0.62%) |
Jul 22, 2008 | 5.052 | 5.104 | 5.015 | 5.026 | 107,151 | -0.04(-0.82%) |
Jul 21, 2008 | 5.021 | 5.088 | 5.021 | 5.067 | 56,635 | +0.02(+0.31%) |
Jul 18, 2008 | 5.026 | 5.062 | 5.000 | 5.052 | 71,177 | +0.03(+0.62%) |
Jul 17, 2008 | 5.021 | 5.072 | 5.021 | 5.021 | 121,635 | -0.02(-0.41%) |
Jul 16, 2008 | 5.021 | 5.052 | 5.021 | 5.041 | 54,762 | +0.02(+0.41%) |
Jul 15, 2008 | 5.072 | 5.072 | 5.021 | 5.021 | 54,044 | -0.06(-1.12%) |
Jul 14, 2008 | 5.160 | 5.160 | 5.072 | 5.077 | 165,840 | -0.08(-1.60%) |
Jul 11, 2008 | 5.124 | 5.165 | 5.124 | 5.160 | 55,425 | -0.01(-0.20%) |
Jul 10, 2008 | 5.176 | 5.186 | 5.150 | 5.171 | 50,388 | +0.01(+0.20%) |
Jul 09, 2008 | 5.196 | 5.222 | 5.160 | 5.160 | 120,841 | -0.05(-0.99%) |
Jul 08, 2008 | 5.145 | 5.212 | 5.140 | 5.212 | 71,656 | +0.05(+0.90%) |
Jul 07, 2008 | 5.114 | 5.176 | 5.114 | 5.165 | 66,629 | +0.01(+0.20%) |
Jul 04, 2008 | 5.129 | 5.155 | 5.129 | 5.155 | 18,646 | +0.00(+0.00%) |
Jul 03, 2008 | 5.129 | 5.155 | 5.129 | 5.155 | 18,646 | +0.01(+0.10%) |
Jul 02, 2008 | 5.072 | 5.165 | 5.072 | 5.150 | 105,814 | +0.08(+1.63%) |
Jul 01, 2008 | 5.103 | 5.124 | 5.067 | 5.067 | 121,064 | -0.03(-0.61%) |
Jun 30, 2008 | 5.108 | 5.129 | 5.088 | 5.098 | 62,274 | +0.00(+0.00%) |
Jun 27, 2008 | 5.134 | 5.134 | 5.072 | 5.098 | 67,300 | -0.01(-0.10%) |
Jun 26, 2008 | 5.072 | 5.150 | 5.072 | 5.103 | 83,834 | -0.02(-0.40%) |
Jun 25, 2008 | 5.150 | 5.212 | 5.093 | 5.124 | 190,732 | -0.05(-0.90%) |
Jun 24, 2008 | 5.119 | 5.176 | 5.119 | 5.171 | 54,272 | +0.02(+0.40%) |
Jun 23, 2008 | 5.155 | 5.171 | 5.124 | 5.150 | 49,041 | +0.01(+0.10%) |
Jun 20, 2008 | 5.191 | 5.212 | 5.129 | 5.145 | 73,811 | -0.04(-0.80%) |
Jun 19, 2008 | 5.196 | 5.228 | 5.186 | 5.186 | 87,416 | -0.02(-0.30%) |
Jun 18, 2008 | 5.228 | 5.228 | 5.165 | 5.202 | 33,017 | -0.05(-0.99%) |
Jun 17, 2008 | 5.233 | 5.253 | 5.196 | 5.253 | 110,820 | +0.02(+0.40%) |
Jun 16, 2008 | 5.222 | 5.253 | 5.222 | 5.233 | 20,286 | +0.01(+0.20%) |
Jun 13, 2008 | 5.253 | 5.259 | 5.212 | 5.222 | 117,532 | -0.02(-0.30%) |
Jun 12, 2008 | 5.269 | 5.270 | 5.238 | 5.238 | 77,244 | -0.04(-0.78%) |
Jun 11, 2008 | 5.295 | 5.321 | 5.279 | 5.279 | 82,262 | -0.04(-0.78%) |
Jun 10, 2008 | 5.310 | 5.347 | 5.280 | 5.321 | 136,968 | +0.01(+0.19%) |
Jun 09, 2008 | 5.326 | 5.357 | 5.310 | 5.310 | 63,434 | -0.02(-0.29%) |
Jun 06, 2008 | 5.341 | 5.357 | 5.326 | 5.326 | 31,782 | -0.03(-0.48%) |
Jun 05, 2008 | 5.316 | 5.357 | 5.316 | 5.352 | 31,535 | +0.04(+0.78%) |
Jun 04, 2008 | 5.367 | 5.388 | 5.310 | 5.310 | 99,247 | -0.07(-1.25%) |
Jun 03, 2008 | 5.372 | 5.388 | 5.357 | 5.378 | 45,423 | +0.02(+0.39%) |
Jun 02, 2008 | 5.393 | 5.398 | 5.357 | 5.357 | 41,848 | -0.03(-0.48%) |
May 30, 2008 | 5.362 | 5.388 | 5.362 | 5.383 | 20,669 | +0.01(+0.19%) |
May 29, 2008 | 5.367 | 5.383 | 5.357 | 5.372 | 47,036 | +0.01(+0.10%) |
May 28, 2008 | 5.372 | 5.383 | 5.360 | 5.367 | 31,380 | +0.01(+0.10%) |
May 27, 2008 | 5.357 | 5.372 | 5.336 | 5.362 | 129,717 | +0.01(+0.19%) |
May 26, 2008 | 5.372 | 5.372 | 5.341 | 5.352 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.372 | 5.372 | 5.341 | 5.352 | 66,981 | -0.02(-0.39%) |
May 22, 2008 | 5.393 | 5.393 | 5.357 | 5.372 | 112,574 | +0.01(+0.10%) |
May 21, 2008 | 5.388 | 5.424 | 5.367 | 5.367 | 74,358 | -0.03(-0.48%) |
May 20, 2008 | 5.383 | 5.404 | 5.340 | 5.393 | 90,610 | +0.02(+0.39%) |
May 19, 2008 | 5.357 | 5.388 | 5.341 | 5.372 | 103,302 | +0.03(+0.58%) |
May 16, 2008 | 5.383 | 5.435 | 5.336 | 5.341 | 113,546 | +0.01(+0.10%) |
May 15, 2008 | 5.383 | 5.383 | 5.331 | 5.336 | 98,242 | +0.01(+0.19%) |
May 14, 2008 | 5.357 | 5.404 | 5.326 | 5.326 | 117,588 | -0.04(-0.68%) |
May 13, 2008 | 5.383 | 5.414 | 5.357 | 5.362 | 53,203 | -0.05(-0.96%) |
May 12, 2008 | 5.409 | 5.419 | 5.388 | 5.414 | 74,821 | +0.01(+0.19%) |
May 09, 2008 | 5.362 | 5.404 | 5.357 | 5.404 | 57,110 | +0.02(+0.38%) |
May 08, 2008 | 5.352 | 5.393 | 5.352 | 5.383 | 28,594 | +0.01(+0.19%) |
May 07, 2008 | 5.352 | 5.372 | 5.352 | 5.372 | 44,119 | +0.00(+0.00%) |
May 06, 2008 | 5.336 | 5.398 | 5.336 | 5.372 | 106,905 | +0.03(+0.58%) |
May 05, 2008 | 5.321 | 5.357 | 5.321 | 5.341 | 64,666 | +0.01(+0.19%) |
May 02, 2008 | 5.331 | 5.357 | 5.316 | 5.331 | 48,126 | +0.00(+0.00%) |