Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.599 | 2.610 | 2.575 | 2.610 | 76,756 | +0.05(+1.99%) |
May 28, 2009 | 2.436 | 2.562 | 2.436 | 2.559 | 194,808 | +0.03(+1.38%) |
May 27, 2009 | 2.588 | 2.612 | 2.524 | 2.524 | 199,635 | -0.05(-1.77%) |
May 26, 2009 | 2.476 | 2.570 | 2.471 | 2.570 | 198,641 | +0.07(+3.00%) |
May 22, 2009 | 2.452 | 2.500 | 2.452 | 2.495 | 113,620 | +0.06(+2.42%) |
May 21, 2009 | 2.404 | 2.452 | 2.396 | 2.436 | 192,492 | -0.03(-1.19%) |
May 20, 2009 | 2.495 | 2.497 | 2.465 | 2.465 | 122,329 | +0.01(+0.22%) |
May 19, 2009 | 2.476 | 2.476 | 2.438 | 2.460 | 111,218 | -0.00(-0.11%) |
May 18, 2009 | 2.446 | 2.462 | 2.430 | 2.462 | 76,499 | +0.06(+2.47%) |
May 15, 2009 | 2.446 | 2.460 | 2.339 | 2.403 | 363,823 | -0.03(-1.23%) |
May 14, 2009 | 2.422 | 2.462 | 2.417 | 2.433 | 91,364 | +0.01(+0.44%) |
May 13, 2009 | 2.487 | 2.487 | 2.422 | 2.422 | 85,656 | -0.07(-2.90%) |
May 12, 2009 | 2.516 | 2.535 | 2.479 | 2.495 | 119,628 | -0.02(-0.81%) |
May 11, 2009 | 2.505 | 2.531 | 2.480 | 2.515 | 174,413 | -0.02(-0.78%) |
May 08, 2009 | 2.479 | 2.535 | 2.479 | 2.535 | 47,929 | +0.08(+3.38%) |
May 07, 2009 | 2.476 | 2.497 | 2.452 | 2.452 | 217,699 | -0.03(-1.19%) |
May 06, 2009 | 2.487 | 2.489 | 2.449 | 2.481 | 134,441 | -0.01(-0.22%) |
May 05, 2009 | 2.481 | 2.487 | 2.438 | 2.487 | 121,921 | +0.03(+1.02%) |
May 04, 2009 | 2.481 | 2.481 | 2.459 | 2.461 | 92,410 | +0.05(+2.18%) |
May 01, 2009 | 2.329 | 2.409 | 2.329 | 2.409 | 138,681 | +0.06(+2.74%) |
Apr 30, 2009 | 2.323 | 2.388 | 2.323 | 2.345 | 121,540 | +0.04(+1.62%) |
Apr 29, 2009 | 2.267 | 2.329 | 2.267 | 2.307 | 133,171 | +0.04(+1.99%) |
Apr 28, 2009 | 2.248 | 2.275 | 2.238 | 2.262 | 73,573 | +0.01(+0.61%) |
Apr 27, 2009 | 2.240 | 2.272 | 2.227 | 2.249 | 75,957 | -0.02(-0.70%) |
Apr 24, 2009 | 2.248 | 2.272 | 2.248 | 2.264 | 47,316 | +0.04(+1.81%) |
Apr 23, 2009 | 2.222 | 2.243 | 2.195 | 2.224 | 100,667 | +0.01(+0.48%) |
Apr 22, 2009 | 2.192 | 2.238 | 2.184 | 2.214 | 142,918 | +0.02(+0.98%) |
Apr 21, 2009 | 2.179 | 2.214 | 2.147 | 2.192 | 318,953 | -0.00(-0.11%) |
Apr 20, 2009 | 2.272 | 2.272 | 2.181 | 2.195 | 124,978 | -0.09(-3.76%) |
Apr 17, 2009 | 2.238 | 2.280 | 2.238 | 2.280 | 121,148 | +0.02(+0.80%) |
Apr 16, 2009 | 2.230 | 2.264 | 2.222 | 2.262 | 91,017 | +0.04(+1.59%) |
Apr 15, 2009 | 2.206 | 2.243 | 2.195 | 2.227 | 115,335 | +0.01(+0.31%) |
Apr 14, 2009 | 2.227 | 2.240 | 2.203 | 2.220 | 92,212 | -0.00(-0.06%) |
Apr 13, 2009 | 2.206 | 2.232 | 2.171 | 2.222 | 75,550 | +0.02(+0.73%) |
Apr 09, 2009 | 2.149 | 2.240 | 2.149 | 2.206 | 104,396 | +0.07(+3.26%) |
Apr 08, 2009 | 2.141 | 2.141 | 2.117 | 2.136 | 52,685 | +0.01(+0.38%) |
Apr 07, 2009 | 2.104 | 2.141 | 2.104 | 2.128 | 95,112 | -0.02(-1.00%) |
Apr 06, 2009 | 2.107 | 2.149 | 2.082 | 2.149 | 119,149 | -0.01(-0.50%) |
Apr 03, 2009 | 2.115 | 2.195 | 2.109 | 2.160 | 109,910 | +0.01(+0.37%) |
Apr 02, 2009 | 2.115 | 2.200 | 2.115 | 2.152 | 140,845 | +0.07(+3.34%) |
Apr 01, 2009 | 2.048 | 2.093 | 2.048 | 2.082 | 59,477 | +0.02(+0.91%) |
Mar 31, 2009 | 2.010 | 2.101 | 2.010 | 2.064 | 95,911 | +0.03(+1.45%) |
Mar 30, 2009 | 2.107 | 2.107 | 1.965 | 2.034 | 92,807 | -0.16(-7.32%) |
Mar 26, 2009 | 2.088 | 2.195 | 2.088 | 2.195 | 134,871 | +0.11(+5.32%) |
Mar 25, 2009 | 2.058 | 2.157 | 2.058 | 2.084 | 95,930 | +0.01(+0.59%) |
Mar 24, 2009 | 2.056 | 2.165 | 2.056 | 2.072 | 209,289 | -0.09(-3.97%) |
Mar 23, 2009 | 2.152 | 2.157 | 2.112 | 2.157 | 123,513 | +0.14(+6.81%) |
Mar 20, 2009 | 2.045 | 2.045 | 1.987 | 2.020 | 130,137 | -0.00(-0.19%) |
Mar 19, 2009 | 1.994 | 2.042 | 1.981 | 2.024 | 235,598 | +0.03(+1.30%) |
Mar 18, 2009 | 1.866 | 2.002 | 1.866 | 1.998 | 176,953 | +0.09(+4.52%) |
Mar 17, 2009 | 1.860 | 1.916 | 1.836 | 1.911 | 98,384 | +0.08(+4.23%) |
Mar 16, 2009 | 1.812 | 1.871 | 1.812 | 1.833 | 158,834 | +0.02(+1.18%) |
Mar 13, 2009 | 1.783 | 1.829 | 1.764 | 1.812 | 0 | +0.06(+3.52%) |
Mar 12, 2009 | 1.718 | 1.790 | 1.705 | 1.751 | 521,215 | +0.04(+2.62%) |
Mar 11, 2009 | 1.686 | 1.751 | 1.662 | 1.706 | 531,384 | +0.01(+0.36%) |
Mar 10, 2009 | 1.638 | 1.764 | 1.638 | 1.700 | 446,221 | +0.06(+3.42%) |
Mar 09, 2009 | 1.783 | 1.783 | 1.619 | 1.643 | 503,607 | -0.15(-8.36%) |
Mar 06, 2009 | 1.903 | 1.911 | 1.708 | 1.793 | 0 | -0.09(-4.56%) |
Mar 05, 2009 | 1.900 | 1.903 | 1.860 | 1.879 | 88,813 | -0.07(-3.44%) |
Mar 04, 2009 | 1.983 | 1.994 | 1.871 | 1.946 | 203,479 | -0.01(-0.70%) |
Mar 02, 2009 | 2.093 | 2.093 | 1.911 | 1.960 | 245,853 | -0.22(-10.28%) |
Feb 27, 2009 | 2.318 | 2.318 | 2.160 | 2.184 | 0 | -0.06(-2.74%) |
Feb 26, 2009 | 2.254 | 2.302 | 2.208 | 2.246 | 94,196 | -0.04(-1.64%) |
Feb 25, 2009 | 2.358 | 2.358 | 2.265 | 2.283 | 67,906 | -0.05(-2.18%) |
Feb 24, 2009 | 2.230 | 2.337 | 2.037 | 2.334 | 328,222 | +0.19(+8.86%) |
Feb 23, 2009 | 2.323 | 2.323 | 2.128 | 2.144 | 310,786 | -0.10(-4.64%) |
Feb 20, 2009 | 2.275 | 2.275 | 2.155 | 2.248 | 154,373 | -0.09(-4.00%) |
Feb 19, 2009 | 2.264 | 2.342 | 2.262 | 2.342 | 128,803 | +0.05(+2.34%) |
Feb 18, 2009 | 2.374 | 2.385 | 2.264 | 2.289 | 158,961 | -0.09(-3.61%) |
Feb 17, 2009 | 2.476 | 2.476 | 2.248 | 2.374 | 216,802 | -0.20(-7.70%) |
Feb 13, 2009 | 2.505 | 2.580 | 2.484 | 2.572 | 122,284 | +0.04(+1.59%) |
Feb 12, 2009 | 2.599 | 2.599 | 2.489 | 2.532 | 586,924 | -0.11(-4.25%) |
Feb 11, 2009 | 2.931 | 2.931 | 2.583 | 2.645 | 969,551 | -0.39(-12.87%) |
Feb 10, 2009 | 3.134 | 3.150 | 3.035 | 3.035 | 102,247 | -0.10(-3.16%) |
Feb 09, 2009 | 3.118 | 3.183 | 3.102 | 3.134 | 121,245 | -0.03(-0.93%) |
Feb 06, 2009 | 3.006 | 3.196 | 2.974 | 3.164 | 219,316 | +0.22(+7.45%) |
Feb 05, 2009 | 3.011 | 3.019 | 2.909 | 2.944 | 153,607 | -0.07(-2.31%) |
Feb 04, 2009 | 2.998 | 3.078 | 2.976 | 3.014 | 183,163 | +0.04(+1.49%) |
Feb 03, 2009 | 2.926 | 2.998 | 2.909 | 2.970 | 210,615 | +0.05(+1.78%) |
Feb 02, 2009 | 2.808 | 2.918 | 2.762 | 2.918 | 167,019 | +0.09(+3.01%) |
Jan 30, 2009 | 2.934 | 2.934 | 2.810 | 2.832 | 0 | -0.06(-1.93%) |
Jan 29, 2009 | 2.958 | 2.958 | 2.835 | 2.888 | 117,046 | -0.05(-1.82%) |
Jan 28, 2009 | 3.078 | 3.078 | 2.915 | 2.942 | 169,750 | -0.02(-0.72%) |
Jan 27, 2009 | 2.797 | 3.001 | 2.767 | 2.963 | 271,273 | +0.20(+7.39%) |
Jan 26, 2009 | 2.736 | 2.805 | 2.679 | 2.759 | 148,246 | +0.07(+2.57%) |
Jan 23, 2009 | 2.663 | 2.690 | 2.602 | 2.690 | 91,809 | +0.00(+0.00%) |
Jan 22, 2009 | 2.631 | 2.736 | 2.562 | 2.690 | 167,550 | +0.05(+1.72%) |
Jan 21, 2009 | 2.548 | 2.658 | 2.527 | 2.645 | 54,684 | +0.12(+4.88%) |
Jan 20, 2009 | 2.693 | 2.693 | 2.521 | 2.521 | 297,889 | -0.14(-5.42%) |
Jan 16, 2009 | 2.719 | 2.725 | 2.594 | 2.666 | 149,165 | +0.03(+1.01%) |
Jan 15, 2009 | 2.615 | 2.650 | 2.460 | 2.639 | 132,080 | +0.04(+1.44%) |
Jan 14, 2009 | 2.733 | 2.733 | 2.521 | 2.602 | 115,813 | -0.11(-4.14%) |
Jan 13, 2009 | 2.770 | 2.770 | 2.687 | 2.714 | 50,716 | -0.09(-3.24%) |
Jan 12, 2009 | 2.829 | 2.864 | 2.762 | 2.805 | 80,197 | -0.06(-2.06%) |
Jan 09, 2009 | 2.851 | 3.001 | 2.816 | 2.864 | 179,075 | -0.01(-0.28%) |
Jan 08, 2009 | 2.851 | 2.888 | 2.784 | 2.872 | 132,950 | +0.11(+3.97%) |
Jan 07, 2009 | 2.942 | 2.942 | 2.762 | 2.762 | 188,008 | -0.11(-3.89%) |
Jan 06, 2009 | 2.816 | 2.901 | 2.814 | 2.874 | 143,848 | +0.06(+2.06%) |
Jan 05, 2009 | 2.786 | 2.835 | 2.744 | 2.816 | 154,780 | +0.03(+1.06%) |
Jan 02, 2009 | 2.596 | 2.809 | 2.596 | 2.786 | 0 | +0.22(+8.44%) |
Jan 01, 2009 | 2.543 | 2.591 | 2.543 | 2.570 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.543 | 2.591 | 2.543 | 2.570 | 182,516 | +0.03(+1.37%) |
Dec 30, 2008 | 2.524 | 2.535 | 2.444 | 2.535 | 324,957 | +0.05(+1.89%) |
Dec 29, 2008 | 2.497 | 2.556 | 2.409 | 2.488 | 571,532 | +0.00(+0.15%) |
Dec 26, 2008 | 2.484 | 2.570 | 2.462 | 2.484 | 272,940 | -0.02(-0.96%) |
Dec 24, 2008 | 2.438 | 2.533 | 2.396 | 2.508 | 127,675 | +0.06(+2.57%) |
Dec 23, 2008 | 2.596 | 2.677 | 2.374 | 2.445 | 584,993 | +0.11(+4.88%) |
Dec 22, 2008 | 2.446 | 2.516 | 2.278 | 2.331 | 756,705 | -0.09(-3.54%) |
Dec 19, 2008 | 2.342 | 2.527 | 2.342 | 2.417 | 515,304 | +0.02(+1.01%) |
Dec 18, 2008 | 2.422 | 2.449 | 2.342 | 2.393 | 239,177 | -0.04(-1.65%) |
Dec 17, 2008 | 2.422 | 2.433 | 2.353 | 2.433 | 80,653 | +0.01(+0.55%) |
Dec 16, 2008 | 2.299 | 2.420 | 2.256 | 2.420 | 108,759 | +0.12(+4.99%) |
Dec 15, 2008 | 2.385 | 2.396 | 2.302 | 2.305 | 172,567 | -0.07(-3.15%) |
Dec 12, 2008 | 2.326 | 2.380 | 2.264 | 2.380 | 98,190 | -0.00(-0.11%) |
Dec 11, 2008 | 2.409 | 2.454 | 2.339 | 2.382 | 131,142 | -0.01(-0.56%) |
Dec 10, 2008 | 2.350 | 2.396 | 2.342 | 2.396 | 189,604 | +0.06(+2.48%) |
Dec 09, 2008 | 2.329 | 2.339 | 2.259 | 2.337 | 116,056 | -0.00(-0.08%) |
Dec 08, 2008 | 2.224 | 2.468 | 2.208 | 2.339 | 368,919 | +0.14(+6.58%) |
Dec 05, 2008 | 2.104 | 2.195 | 2.072 | 2.195 | 143,811 | +0.07(+3.29%) |
Dec 04, 2008 | 2.109 | 2.222 | 2.109 | 2.125 | 209,472 | -0.05(-2.47%) |
Dec 03, 2008 | 2.136 | 2.184 | 2.026 | 2.179 | 274,628 | +0.04(+1.75%) |
Dec 02, 2008 | 2.173 | 2.173 | 2.066 | 2.141 | 192,178 | +0.01(+0.50%) |
Dec 01, 2008 | 2.363 | 2.363 | 2.018 | 2.131 | 250,890 | -0.22(-9.19%) |
Nov 28, 2008 | 2.155 | 2.346 | 2.155 | 2.346 | 183,095 | -0.00(-0.06%) |
Nov 26, 2008 | 2.248 | 2.350 | 2.195 | 2.347 | 202,669 | +0.02(+0.80%) |
Nov 25, 2008 | 2.385 | 2.385 | 2.184 | 2.329 | 256,636 | +0.15(+6.88%) |
Nov 24, 2008 | 2.157 | 2.214 | 2.056 | 2.179 | 253,385 | +0.15(+7.53%) |
Nov 21, 2008 | 1.882 | 2.037 | 1.825 | 2.026 | 259,707 | +0.10(+5.14%) |
Nov 20, 2008 | 2.238 | 2.238 | 1.927 | 1.927 | 262,710 | -0.39(-16.86%) |
Nov 19, 2008 | 2.377 | 2.444 | 2.280 | 2.318 | 201,297 | -0.30(-11.45%) |
Nov 18, 2008 | 2.596 | 2.677 | 2.476 | 2.618 | 97,902 | -0.01(-0.20%) |
Nov 17, 2008 | 2.677 | 2.757 | 2.559 | 2.623 | 139,952 | -0.05(-2.00%) |
Nov 14, 2008 | 2.663 | 2.832 | 2.642 | 2.677 | 147,158 | -0.08(-3.01%) |
Nov 13, 2008 | 2.612 | 2.762 | 2.462 | 2.760 | 315,912 | +0.10(+3.83%) |
Nov 12, 2008 | 2.808 | 2.808 | 2.634 | 2.658 | 151,410 | -0.18(-6.32%) |
Nov 11, 2008 | 2.853 | 2.853 | 2.757 | 2.837 | 102,356 | -0.03(-1.12%) |
Nov 10, 2008 | 3.027 | 3.027 | 2.840 | 2.869 | 97,241 | -0.02(-0.74%) |
Nov 07, 2008 | 2.963 | 3.075 | 2.864 | 2.891 | 169,859 | -0.03(-0.92%) |
Nov 06, 2008 | 2.992 | 3.019 | 2.907 | 2.918 | 92,594 | -0.12(-3.80%) |
Nov 05, 2008 | 3.158 | 3.161 | 3.033 | 3.033 | 205,784 | -0.09(-3.00%) |
Nov 04, 2008 | 2.990 | 3.225 | 2.990 | 3.126 | 174,704 | +0.08(+2.64%) |
Nov 03, 2008 | 2.971 | 3.065 | 2.971 | 3.046 | 70,480 | +0.03(+0.98%) |
Oct 31, 2008 | 2.998 | 3.017 | 2.760 | 3.017 | 129,704 | +0.12(+4.16%) |
Oct 30, 2008 | 2.944 | 2.987 | 2.832 | 2.896 | 243,343 | +0.08(+2.85%) |
Oct 29, 2008 | 2.628 | 2.848 | 2.628 | 2.816 | 129,550 | +0.13(+4.73%) |
Oct 28, 2008 | 2.594 | 2.689 | 2.545 | 2.689 | 180,704 | +0.13(+4.96%) |
Oct 27, 2008 | 2.529 | 2.596 | 2.414 | 2.562 | 200,472 | -0.08(-2.94%) |
Oct 24, 2008 | 2.422 | 2.762 | 2.422 | 2.639 | 122,549 | -0.12(-4.36%) |
Oct 23, 2008 | 2.545 | 2.808 | 2.545 | 2.760 | 416,198 | -0.05(-1.81%) |
Oct 22, 2008 | 3.075 | 3.075 | 2.784 | 2.810 | 142,470 | -0.30(-9.64%) |
Oct 21, 2008 | 3.215 | 3.215 | 3.019 | 3.110 | 155,198 | -0.03(-1.11%) |
Oct 20, 2008 | 2.982 | 3.239 | 2.982 | 3.145 | 154,362 | +0.21(+7.21%) |
Oct 17, 2008 | 2.543 | 3.019 | 2.543 | 2.934 | 244,617 | +0.27(+10.04%) |
Oct 16, 2008 | 2.645 | 2.730 | 2.390 | 2.666 | 150,125 | +0.02(+0.91%) |
Oct 15, 2008 | 2.875 | 2.891 | 2.578 | 2.642 | 115,495 | -0.30(-10.19%) |
Oct 14, 2008 | 3.212 | 3.212 | 2.677 | 2.942 | 244,139 | +0.19(+7.01%) |
Oct 13, 2008 | 2.272 | 2.880 | 2.272 | 2.749 | 392,949 | +0.63(+29.67%) |
Oct 10, 2008 | 2.144 | 2.232 | 1.812 | 2.120 | 538,255 | -0.23(-9.90%) |
Oct 09, 2008 | 2.572 | 2.714 | 2.248 | 2.353 | 369,408 | -0.24(-9.10%) |
Oct 08, 2008 | 2.845 | 2.845 | 2.412 | 2.588 | 340,147 | -0.23(-8.29%) |
Oct 07, 2008 | 3.142 | 3.142 | 2.808 | 2.822 | 221,438 | -0.21(-6.77%) |
Oct 06, 2008 | 3.263 | 3.263 | 2.789 | 3.027 | 340,607 | -0.45(-12.87%) |
Oct 03, 2008 | 3.571 | 3.605 | 3.472 | 3.474 | 100,114 | -0.13(-3.49%) |
Oct 02, 2008 | 3.769 | 3.779 | 3.568 | 3.600 | 114,080 | -0.24(-6.22%) |
Oct 01, 2008 | 3.723 | 3.900 | 3.587 | 3.839 | 147,603 | +0.01(+0.22%) |
Sep 30, 2008 | 3.413 | 3.951 | 3.383 | 3.830 | 352,921 | +0.44(+12.85%) |
Sep 29, 2008 | 3.809 | 3.809 | 3.083 | 3.394 | 242,192 | -0.49(-12.55%) |
Sep 26, 2008 | 3.908 | 3.914 | 3.779 | 3.881 | 0 | -0.13(-3.33%) |
Sep 25, 2008 | 3.977 | 4.178 | 3.977 | 4.015 | 110,142 | +0.01(+0.13%) |
Sep 24, 2008 | 3.838 | 4.010 | 3.656 | 4.010 | 186,626 | +0.08(+2.14%) |
Sep 23, 2008 | 3.801 | 3.929 | 3.755 | 3.926 | 191,767 | +0.10(+2.56%) |
Sep 22, 2008 | 3.828 | 3.881 | 3.801 | 3.828 | 150,954 | +0.08(+2.14%) |
Sep 19, 2008 | 3.734 | 3.911 | 3.718 | 3.747 | 0 | +0.25(+7.12%) |
Sep 18, 2008 | 3.346 | 3.552 | 3.215 | 3.498 | 447,301 | +0.15(+4.39%) |
Sep 17, 2008 | 3.680 | 3.683 | 2.810 | 3.351 | 382,787 | -0.40(-10.57%) |
Sep 16, 2008 | 3.814 | 3.828 | 3.702 | 3.747 | 168,902 | -0.15(-3.93%) |
Sep 15, 2008 | 3.881 | 4.079 | 3.846 | 3.900 | 189,025 | -0.23(-5.50%) |
Sep 12, 2008 | 4.068 | 4.197 | 4.068 | 4.127 | 115,249 | +0.04(+1.05%) |
Sep 11, 2008 | 4.111 | 4.111 | 3.983 | 4.085 | 123,943 | -0.07(-1.61%) |
Sep 10, 2008 | 4.253 | 4.291 | 4.127 | 4.151 | 139,630 | -0.08(-1.84%) |
Sep 09, 2008 | 4.376 | 4.422 | 4.149 | 4.229 | 186,973 | -0.25(-5.62%) |
Sep 08, 2008 | 4.657 | 4.657 | 4.416 | 4.481 | 106,761 | -0.09(-1.88%) |
Sep 05, 2008 | 4.553 | 4.569 | 4.438 | 4.566 | 0 | -0.01(-0.23%) |
Sep 04, 2008 | 4.657 | 4.703 | 4.556 | 4.577 | 90,374 | -0.10(-2.23%) |
Sep 03, 2008 | 4.663 | 4.751 | 4.655 | 4.681 | 100,861 | -0.01(-0.28%) |
Sep 02, 2008 | 4.657 | 4.799 | 4.657 | 4.695 | 141,297 | +0.06(+1.33%) |
Aug 29, 2008 | 4.780 | 4.780 | 4.609 | 4.633 | 93,199 | -0.09(-1.93%) |
Aug 28, 2008 | 4.655 | 4.746 | 4.655 | 4.724 | 71,806 | +0.08(+1.73%) |
Aug 27, 2008 | 4.617 | 4.697 | 4.574 | 4.644 | 147,390 | +0.02(+0.35%) |
Aug 26, 2008 | 4.649 | 4.711 | 4.612 | 4.628 | 81,486 | +0.03(+0.64%) |
Aug 25, 2008 | 4.625 | 4.679 | 4.569 | 4.598 | 101,795 | -0.08(-1.72%) |
Aug 22, 2008 | 4.681 | 4.708 | 4.615 | 4.679 | 175,687 | -0.03(-0.63%) |
Aug 21, 2008 | 4.818 | 4.831 | 4.649 | 4.708 | 145,279 | -0.13(-2.60%) |
Aug 20, 2008 | 4.823 | 4.877 | 4.788 | 4.834 | 70,648 | -0.17(-3.32%) |
Aug 19, 2008 | 5.032 | 5.043 | 4.871 | 5.000 | 88,062 | -0.05(-1.05%) |
Aug 18, 2008 | 5.083 | 5.099 | 5.008 | 5.053 | 88,734 | +0.03(+0.63%) |
Aug 15, 2008 | 5.072 | 5.075 | 5.019 | 5.021 | 0 | -0.05(-1.00%) |
Aug 14, 2008 | 5.005 | 5.086 | 4.969 | 5.072 | 58,924 | +0.12(+2.49%) |
Aug 13, 2008 | 4.979 | 5.029 | 4.917 | 4.949 | 78,281 | +0.01(+0.22%) |
Aug 12, 2008 | 5.161 | 5.161 | 4.906 | 4.938 | 72,045 | -0.16(-3.15%) |
Aug 11, 2008 | 5.209 | 5.211 | 5.099 | 5.099 | 57,023 | -0.08(-1.60%) |
Aug 08, 2008 | 5.072 | 5.182 | 5.070 | 5.182 | 68,589 | +0.08(+1.52%) |
Aug 07, 2008 | 5.233 | 5.233 | 5.104 | 5.104 | 58,715 | -0.16(-2.95%) |
Aug 06, 2008 | 5.313 | 5.313 | 5.207 | 5.260 | 43,823 | -0.06(-1.11%) |
Aug 05, 2008 | 5.158 | 5.318 | 5.158 | 5.318 | 77,018 | +0.17(+3.22%) |
Aug 04, 2008 | 5.158 | 5.201 | 5.104 | 5.153 | 99,487 | -0.03(-0.52%) |
Aug 01, 2008 | 5.150 | 5.179 | 5.086 | 5.179 | 40,098 | +0.01(+0.21%) |
Jul 31, 2008 | 5.206 | 5.217 | 5.139 | 5.169 | 83,033 | -0.04(-0.77%) |
Jul 30, 2008 | 5.195 | 5.214 | 5.128 | 5.209 | 86,369 | -0.03(-0.65%) |
Jul 29, 2008 | 5.243 | 5.262 | 5.151 | 5.243 | 91,316 | +0.02(+0.45%) |
Jul 28, 2008 | 5.219 | 5.250 | 5.190 | 5.219 | 37,898 | -0.03(-0.61%) |
Jul 25, 2008 | 5.153 | 5.305 | 5.147 | 5.252 | 67,472 | +0.06(+1.13%) |
Jul 24, 2008 | 5.284 | 5.326 | 5.182 | 5.193 | 127,630 | -0.09(-1.62%) |
Jul 23, 2008 | 5.286 | 5.351 | 5.222 | 5.278 | 116,717 | -0.04(-0.71%) |
Jul 22, 2008 | 5.139 | 5.316 | 5.139 | 5.316 | 77,612 | +0.18(+3.49%) |
Jul 21, 2008 | 5.147 | 5.147 | 5.031 | 5.136 | 72,789 | +0.12(+2.46%) |
Jul 18, 2008 | 5.112 | 5.112 | 5.013 | 5.013 | 62,044 | -0.04(-0.79%) |
Jul 17, 2008 | 5.086 | 5.139 | 5.053 | 5.053 | 151,952 | +0.02(+0.43%) |
Jul 16, 2008 | 4.917 | 5.102 | 4.917 | 5.032 | 93,748 | +0.12(+2.34%) |
Jul 15, 2008 | 4.689 | 4.917 | 4.537 | 4.917 | 209,958 | +0.09(+1.89%) |
Jul 14, 2008 | 4.997 | 5.011 | 4.788 | 4.826 | 235,452 | -0.17(-3.32%) |
Jul 11, 2008 | 5.139 | 5.139 | 4.890 | 4.992 | 101,594 | -0.14(-2.81%) |
Jul 10, 2008 | 5.281 | 5.343 | 5.086 | 5.136 | 286,853 | -0.18(-3.41%) |
Jul 09, 2008 | 5.380 | 5.431 | 5.316 | 5.317 | 101,896 | -0.07(-1.36%) |
Jul 08, 2008 | 5.321 | 5.393 | 5.270 | 5.391 | 84,251 | +0.05(+1.00%) |
Jul 07, 2008 | 5.514 | 5.514 | 5.268 | 5.337 | 150,289 | -0.09(-1.72%) |
Jul 04, 2008 | 5.383 | 5.474 | 5.377 | 5.431 | 32,552 | +0.00(+0.00%) |
Jul 03, 2008 | 5.383 | 5.474 | 5.377 | 5.431 | 32,552 | -0.03(-0.59%) |
Jul 02, 2008 | 5.324 | 5.471 | 5.324 | 5.463 | 65,754 | +0.13(+2.41%) |
Jul 01, 2008 | 5.353 | 5.407 | 5.268 | 5.335 | 114,520 | -0.04(-0.70%) |
Jun 30, 2008 | 5.428 | 5.487 | 5.359 | 5.372 | 162,387 | -0.15(-2.71%) |
Jun 27, 2008 | 5.621 | 5.629 | 5.503 | 5.522 | 118,342 | -0.12(-2.18%) |
Jun 26, 2008 | 5.699 | 5.765 | 5.637 | 5.645 | 65,679 | -0.12(-2.00%) |
Jun 25, 2008 | 5.741 | 5.775 | 5.701 | 5.760 | 61,853 | +0.02(+0.33%) |
Jun 24, 2008 | 5.806 | 5.835 | 5.610 | 5.741 | 138,924 | -0.06(-1.11%) |
Jun 23, 2008 | 5.915 | 5.915 | 5.792 | 5.806 | 75,494 | -0.09(-1.54%) |
Jun 20, 2008 | 6.049 | 6.060 | 5.840 | 5.897 | 64,469 | -0.20(-3.21%) |
Jun 19, 2008 | 6.049 | 6.180 | 6.017 | 6.092 | 62,713 | -0.01(-0.18%) |
Jun 18, 2008 | 6.089 | 6.263 | 6.017 | 6.103 | 124,742 | -0.04(-0.65%) |
Jun 17, 2008 | 6.119 | 6.277 | 6.044 | 6.143 | 88,249 | +0.01(+0.13%) |
Jun 16, 2008 | 6.121 | 6.186 | 6.103 | 6.135 | 51,845 | -0.02(-0.30%) |
Jun 13, 2008 | 6.170 | 6.277 | 6.121 | 6.154 | 53,728 | -0.04(-0.61%) |
Jun 12, 2008 | 6.164 | 6.287 | 6.164 | 6.191 | 44,948 | -0.07(-1.15%) |
Jun 11, 2008 | 6.290 | 6.424 | 6.175 | 6.263 | 90,094 | -0.08(-1.22%) |
Jun 10, 2008 | 6.266 | 6.360 | 6.199 | 6.341 | 108,957 | -0.05(-0.80%) |
Jun 09, 2008 | 6.386 | 6.397 | 6.362 | 6.392 | 35,047 | -0.02(-0.33%) |
Jun 06, 2008 | 6.421 | 6.491 | 6.405 | 6.413 | 91,181 | -0.01(-0.13%) |
Jun 05, 2008 | 6.518 | 6.518 | 6.386 | 6.421 | 90,935 | -0.07(-1.11%) |
Jun 04, 2008 | 6.408 | 6.518 | 6.381 | 6.494 | 75,120 | +0.10(+1.61%) |
Jun 03, 2008 | 6.445 | 6.477 | 6.381 | 6.391 | 64,697 | -0.05(-0.72%) |