Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.060 | 3.080 | 2.950 | 3.070 | 124,122 | +0.01(+0.33%) |
May 28, 2009 | 3.030 | 3.150 | 2.930 | 3.060 | 87,295 | +0.05(+1.66%) |
May 27, 2009 | 3.140 | 3.220 | 3.000 | 3.010 | 92,545 | -0.15(-4.75%) |
May 26, 2009 | 2.900 | 3.180 | 2.873 | 3.160 | 144,879 | +0.23(+7.85%) |
May 22, 2009 | 2.890 | 3.000 | 2.880 | 2.930 | 46,471 | +0.06(+2.09%) |
May 21, 2009 | 2.980 | 3.040 | 2.870 | 2.870 | 78,842 | -0.17(-5.59%) |
May 20, 2009 | 3.130 | 3.270 | 3.000 | 3.040 | 94,781 | -0.07(-2.25%) |
May 19, 2009 | 3.270 | 3.270 | 3.030 | 3.110 | 82,598 | -0.16(-4.89%) |
May 18, 2009 | 2.920 | 3.300 | 2.900 | 3.270 | 215,941 | +0.32(+10.85%) |
May 15, 2009 | 3.070 | 3.070 | 2.910 | 2.950 | 97,781 | -0.09(-2.96%) |
May 14, 2009 | 3.040 | 3.110 | 3.010 | 3.040 | 75,010 | +0.03(+1.00%) |
May 13, 2009 | 3.040 | 3.150 | 3.000 | 3.010 | 128,564 | -0.15(-4.75%) |
May 12, 2009 | 3.320 | 3.320 | 3.140 | 3.160 | 88,384 | -0.15(-4.53%) |
May 11, 2009 | 3.240 | 3.310 | 3.130 | 3.310 | 57,935 | -0.02(-0.60%) |
May 08, 2009 | 3.130 | 3.330 | 3.080 | 3.330 | 104,974 | +0.23(+7.42%) |
May 07, 2009 | 3.250 | 3.320 | 3.060 | 3.100 | 132,068 | -0.11(-3.43%) |
May 06, 2009 | 3.140 | 3.350 | 3.140 | 3.210 | 154,143 | -0.10(-3.02%) |
May 05, 2009 | 3.470 | 3.500 | 3.300 | 3.310 | 115,834 | -0.20(-5.70%) |
May 04, 2009 | 3.470 | 3.550 | 3.310 | 3.510 | 85,473 | +0.21(+6.36%) |
May 01, 2009 | 3.280 | 3.330 | 3.240 | 3.300 | 60,993 | +0.00(+0.00%) |
Apr 30, 2009 | 3.410 | 3.470 | 3.270 | 3.300 | 71,996 | -0.06(-1.79%) |
Apr 29, 2009 | 3.230 | 3.400 | 3.130 | 3.360 | 102,911 | +0.17(+5.33%) |
Apr 28, 2009 | 3.110 | 3.300 | 3.110 | 3.190 | 88,566 | +0.03(+0.95%) |
Apr 27, 2009 | 3.260 | 3.295 | 3.110 | 3.160 | 82,469 | -0.16(-4.82%) |
Apr 24, 2009 | 3.150 | 3.400 | 3.110 | 3.320 | 140,146 | +0.19(+6.07%) |
Apr 23, 2009 | 3.150 | 3.230 | 3.090 | 3.130 | 80,623 | -0.03(-0.95%) |
Apr 22, 2009 | 3.220 | 3.280 | 3.130 | 3.160 | 94,585 | -0.13(-3.95%) |
Apr 21, 2009 | 3.200 | 3.310 | 3.180 | 3.290 | 99,233 | +0.06(+1.86%) |
Apr 20, 2009 | 3.390 | 3.480 | 3.230 | 3.230 | 111,288 | -0.25(-7.18%) |
Apr 17, 2009 | 3.650 | 3.650 | 3.400 | 3.480 | 149,146 | -0.15(-4.13%) |
Apr 16, 2009 | 3.530 | 3.690 | 3.420 | 3.630 | 69,111 | +0.13(+3.71%) |
Apr 15, 2009 | 3.480 | 3.620 | 3.480 | 3.500 | 150,866 | -0.05(-1.41%) |
Apr 14, 2009 | 3.640 | 3.770 | 3.530 | 3.550 | 112,590 | -0.17(-4.57%) |
Apr 13, 2009 | 3.860 | 3.870 | 3.550 | 3.720 | 202,942 | -0.21(-5.34%) |
Apr 09, 2009 | 3.880 | 3.970 | 3.790 | 3.930 | 144,856 | +0.08(+2.08%) |
Apr 08, 2009 | 3.590 | 3.850 | 3.590 | 3.850 | 50,288 | +0.28(+7.84%) |
Apr 07, 2009 | 3.630 | 3.850 | 3.570 | 3.570 | 90,237 | -0.13(-3.51%) |
Apr 06, 2009 | 3.780 | 3.900 | 3.580 | 3.700 | 106,891 | -0.26(-6.57%) |
Apr 03, 2009 | 3.800 | 3.960 | 3.630 | 3.960 | 120,056 | +0.16(+4.21%) |
Apr 02, 2009 | 3.800 | 3.850 | 3.672 | 3.800 | 150,347 | +0.09(+2.43%) |
Apr 01, 2009 | 3.480 | 3.730 | 3.310 | 3.710 | 103,579 | +0.16(+4.51%) |
Mar 31, 2009 | 3.500 | 3.640 | 3.420 | 3.550 | 125,047 | +0.05(+1.43%) |
Mar 30, 2009 | 3.380 | 3.530 | 3.330 | 3.500 | 268,371 | -0.09(-2.51%) |
Mar 26, 2009 | 3.950 | 3.950 | 3.100 | 3.590 | 826,364 | -0.38(-9.57%) |
Mar 25, 2009 | 3.810 | 4.000 | 3.660 | 3.970 | 111,171 | +0.21(+5.59%) |
Mar 24, 2009 | 3.720 | 4.000 | 3.630 | 3.760 | 106,686 | -0.19(-4.81%) |
Mar 23, 2009 | 3.650 | 4.250 | 3.400 | 3.950 | 157,430 | +0.50(+14.49%) |
Mar 20, 2009 | 3.850 | 3.860 | 3.450 | 3.450 | 165,350 | -0.35(-9.21%) |
Mar 19, 2009 | 3.970 | 3.980 | 3.710 | 3.800 | 79,029 | -0.12(-3.06%) |
Mar 18, 2009 | 3.970 | 4.000 | 3.820 | 3.920 | 126,458 | -0.06(-1.51%) |
Mar 17, 2009 | 3.540 | 3.980 | 3.540 | 3.980 | 75,161 | +0.44(+12.43%) |
Mar 16, 2009 | 3.890 | 3.950 | 3.520 | 3.540 | 103,677 | -0.29(-7.57%) |
Mar 13, 2009 | 3.680 | 3.940 | 3.680 | 3.830 | 74,251 | +0.02(+0.52%) |
Mar 12, 2009 | 3.310 | 3.880 | 3.310 | 3.810 | 146,491 | +0.53(+16.16%) |
Mar 11, 2009 | 3.530 | 3.760 | 3.270 | 3.280 | 81,666 | -0.23(-6.55%) |
Mar 10, 2009 | 3.310 | 3.650 | 3.210 | 3.510 | 116,758 | +0.29(+9.01%) |
Mar 09, 2009 | 3.160 | 3.420 | 3.120 | 3.220 | 103,258 | +0.01(+0.31%) |
Mar 06, 2009 | 3.290 | 3.300 | 3.100 | 3.210 | 132,506 | -0.04(-1.23%) |
Mar 05, 2009 | 3.220 | 3.390 | 3.080 | 3.250 | 216,743 | -0.08(-2.40%) |
Mar 04, 2009 | 3.230 | 3.370 | 3.180 | 3.330 | 97,474 | +0.29(+9.54%) |
Mar 02, 2009 | 3.230 | 3.230 | 3.020 | 3.040 | 127,170 | -0.24(-7.32%) |
Feb 27, 2009 | 3.380 | 3.570 | 3.270 | 3.280 | 109,577 | -0.17(-4.93%) |
Feb 26, 2009 | 3.510 | 3.740 | 3.440 | 3.450 | 117,649 | -0.03(-0.86%) |
Feb 25, 2009 | 3.880 | 3.880 | 3.460 | 3.480 | 136,990 | -0.43(-11.00%) |
Feb 24, 2009 | 3.390 | 3.970 | 3.350 | 3.910 | 139,446 | +0.46(+13.33%) |
Feb 23, 2009 | 3.490 | 3.570 | 3.420 | 3.450 | 142,341 | -0.01(-0.29%) |
Feb 20, 2009 | 3.420 | 3.620 | 3.370 | 3.460 | 90,001 | -0.02(-0.57%) |
Feb 19, 2009 | 3.740 | 3.750 | 3.480 | 3.480 | 57,719 | -0.22(-5.95%) |
Feb 18, 2009 | 3.620 | 3.860 | 3.560 | 3.700 | 65,432 | +0.11(+3.06%) |
Feb 17, 2009 | 3.550 | 3.700 | 3.540 | 3.590 | 83,824 | -0.10(-2.71%) |
Feb 13, 2009 | 3.810 | 3.930 | 3.610 | 3.690 | 43,981 | -0.10(-2.64%) |
Feb 12, 2009 | 3.660 | 3.920 | 3.580 | 3.790 | 63,025 | +0.15(+4.12%) |
Feb 11, 2009 | 3.810 | 3.810 | 3.630 | 3.640 | 55,917 | -0.16(-4.21%) |
Feb 10, 2009 | 4.060 | 4.226 | 3.740 | 3.800 | 118,145 | -0.29(-7.09%) |
Feb 09, 2009 | 3.930 | 4.200 | 3.790 | 4.090 | 99,160 | +0.13(+3.28%) |
Feb 06, 2009 | 3.940 | 4.200 | 3.900 | 3.960 | 160,470 | +0.00(+0.00%) |
Feb 05, 2009 | 3.740 | 4.090 | 3.650 | 3.960 | 118,721 | +0.20(+5.32%) |
Feb 04, 2009 | 3.640 | 3.870 | 3.440 | 3.760 | 112,076 | +0.11(+3.01%) |
Feb 03, 2009 | 3.470 | 3.740 | 3.380 | 3.650 | 103,058 | +0.07(+1.96%) |
Feb 02, 2009 | 3.280 | 3.590 | 3.180 | 3.580 | 93,480 | +0.26(+7.83%) |
Jan 30, 2009 | 3.490 | 3.580 | 3.310 | 3.320 | 78,742 | -0.19(-5.41%) |
Jan 29, 2009 | 3.480 | 3.600 | 3.390 | 3.510 | 65,413 | -0.01(-0.28%) |
Jan 28, 2009 | 3.550 | 3.580 | 3.310 | 3.520 | 103,356 | -0.03(-0.85%) |
Jan 27, 2009 | 3.490 | 3.580 | 3.450 | 3.550 | 77,415 | +0.06(+1.72%) |
Jan 26, 2009 | 3.110 | 3.550 | 3.110 | 3.490 | 139,578 | +0.37(+11.86%) |
Jan 23, 2009 | 3.050 | 3.280 | 3.050 | 3.120 | 97,294 | +0.00(+0.00%) |
Jan 22, 2009 | 3.290 | 3.360 | 3.080 | 3.120 | 55,554 | -0.27(-7.96%) |
Jan 21, 2009 | 3.110 | 3.400 | 3.050 | 3.390 | 91,332 | +0.32(+10.42%) |
Jan 20, 2009 | 3.280 | 3.280 | 3.050 | 3.070 | 121,307 | -0.24(-7.25%) |
Jan 16, 2009 | 3.350 | 3.390 | 3.250 | 3.310 | 68,610 | -0.02(-0.60%) |
Jan 15, 2009 | 3.220 | 3.330 | 3.020 | 3.330 | 124,898 | +0.10(+3.10%) |
Jan 14, 2009 | 3.270 | 3.410 | 3.210 | 3.230 | 86,706 | -0.11(-3.29%) |
Jan 13, 2009 | 3.170 | 3.560 | 3.170 | 3.340 | 71,402 | +0.16(+5.03%) |
Jan 12, 2009 | 3.290 | 3.408 | 3.180 | 3.180 | 71,065 | -0.11(-3.34%) |
Jan 09, 2009 | 3.500 | 3.500 | 3.280 | 3.290 | 73,342 | -0.21(-6.00%) |
Jan 08, 2009 | 3.620 | 3.650 | 3.450 | 3.500 | 123,268 | -0.15(-4.11%) |
Jan 07, 2009 | 3.790 | 3.850 | 3.630 | 3.650 | 50,911 | -0.21(-5.44%) |
Jan 06, 2009 | 3.480 | 3.950 | 3.480 | 3.860 | 88,741 | +0.41(+11.88%) |
Jan 05, 2009 | 3.280 | 3.510 | 3.140 | 3.450 | 79,389 | +0.18(+5.50%) |
Jan 02, 2009 | 3.210 | 3.340 | 3.110 | 3.270 | 103,635 | +0.07(+2.19%) |
Dec 31, 2008 | 2.870 | 3.260 | 2.790 | 3.200 | 211,939 | +0.35(+12.28%) |
Dec 30, 2008 | 3.400 | 3.430 | 2.430 | 2.850 | 403,873 | -0.47(-14.16%) |
Dec 29, 2008 | 3.720 | 3.720 | 3.270 | 3.320 | 64,813 | -0.40(-10.75%) |
Dec 26, 2008 | 3.840 | 3.840 | 3.570 | 3.720 | 54,408 | -0.11(-2.87%) |
Dec 24, 2008 | 3.350 | 3.830 | 3.320 | 3.830 | 96,644 | +0.48(+14.33%) |
Dec 23, 2008 | 3.150 | 3.380 | 3.140 | 3.350 | 115,800 | +0.22(+7.03%) |
Dec 22, 2008 | 3.140 | 3.250 | 2.950 | 3.130 | 98,389 | -0.02(-0.63%) |
Dec 19, 2008 | 3.250 | 3.280 | 3.080 | 3.150 | 298,442 | +0.01(+0.32%) |
Dec 18, 2008 | 3.250 | 3.270 | 3.060 | 3.140 | 129,792 | -0.05(-1.57%) |
Dec 17, 2008 | 3.210 | 3.270 | 3.140 | 3.190 | 150,300 | -0.06(-1.85%) |
Dec 16, 2008 | 3.150 | 3.260 | 3.140 | 3.250 | 121,493 | +0.17(+5.52%) |
Dec 15, 2008 | 3.260 | 3.260 | 3.000 | 3.080 | 45,482 | -0.17(-5.23%) |
Dec 12, 2008 | 2.940 | 3.250 | 2.890 | 3.250 | 115,269 | +0.24(+7.97%) |
Dec 11, 2008 | 3.130 | 3.300 | 2.940 | 3.010 | 85,859 | -0.17(-5.35%) |
Dec 10, 2008 | 2.990 | 3.300 | 2.920 | 3.180 | 72,485 | +0.23(+7.80%) |
Dec 09, 2008 | 3.270 | 3.300 | 2.910 | 2.950 | 120,016 | -0.35(-10.61%) |
Dec 08, 2008 | 3.150 | 3.480 | 3.100 | 3.300 | 179,664 | +0.20(+6.45%) |
Dec 05, 2008 | 2.710 | 3.110 | 2.600 | 3.100 | 159,428 | +0.34(+12.32%) |
Dec 04, 2008 | 2.870 | 3.010 | 2.740 | 2.760 | 101,149 | -0.14(-4.83%) |
Dec 03, 2008 | 2.900 | 3.060 | 2.680 | 2.900 | 196,617 | -0.16(-5.23%) |
Dec 02, 2008 | 2.410 | 3.070 | 2.410 | 3.060 | 190,108 | +0.70(+29.66%) |
Dec 01, 2008 | 3.030 | 3.030 | 2.300 | 2.360 | 304,571 | -0.75(-24.12%) |
Nov 28, 2008 | 2.880 | 3.120 | 2.880 | 3.110 | 92,900 | +0.21(+7.24%) |
Nov 26, 2008 | 2.800 | 3.050 | 2.500 | 2.900 | 191,060 | +0.03(+1.05%) |
Nov 25, 2008 | 3.040 | 3.040 | 2.650 | 2.870 | 124,841 | -0.13(-4.33%) |
Nov 24, 2008 | 2.250 | 3.050 | 2.130 | 3.000 | 324,139 | +0.78(+35.14%) |
Nov 21, 2008 | 2.750 | 2.830 | 2.140 | 2.220 | 438,394 | -0.49(-18.08%) |
Nov 20, 2008 | 3.080 | 3.230 | 2.460 | 2.710 | 272,235 | -0.40(-12.86%) |
Nov 19, 2008 | 3.080 | 3.490 | 3.080 | 3.110 | 167,553 | +0.02(+0.65%) |
Nov 18, 2008 | 3.130 | 3.360 | 2.950 | 3.090 | 141,991 | -0.04(-1.28%) |
Nov 17, 2008 | 3.280 | 3.770 | 3.010 | 3.130 | 180,609 | -0.17(-5.15%) |
Nov 14, 2008 | 3.760 | 3.890 | 3.300 | 3.300 | 148,787 | -0.52(-13.61%) |
Nov 13, 2008 | 3.360 | 3.850 | 3.120 | 3.820 | 232,858 | +0.47(+14.03%) |
Nov 12, 2008 | 3.990 | 4.180 | 3.340 | 3.350 | 207,471 | -0.70(-17.28%) |
Nov 11, 2008 | 4.270 | 4.370 | 3.990 | 4.050 | 189,247 | -0.23(-5.37%) |
Nov 10, 2008 | 4.260 | 4.410 | 4.060 | 4.280 | 201,376 | +0.10(+2.39%) |
Nov 07, 2008 | 4.000 | 4.240 | 3.960 | 4.180 | 127,672 | +0.14(+3.47%) |
Nov 06, 2008 | 4.210 | 4.260 | 4.040 | 4.040 | 103,596 | -0.21(-4.94%) |
Nov 05, 2008 | 4.320 | 4.410 | 4.230 | 4.250 | 172,669 | -0.12(-2.75%) |
Nov 04, 2008 | 4.360 | 4.470 | 4.160 | 4.370 | 207,552 | +0.11(+2.58%) |
Nov 03, 2008 | 4.220 | 4.390 | 4.020 | 4.260 | 177,936 | +0.13(+3.15%) |
Oct 31, 2008 | 3.860 | 4.150 | 3.770 | 4.130 | 310,677 | +0.19(+4.82%) |
Oct 30, 2008 | 3.970 | 4.160 | 3.730 | 3.940 | 416,347 | +0.03(+0.77%) |
Oct 29, 2008 | 3.280 | 4.210 | 3.270 | 3.910 | 317,714 | +0.45(+13.01%) |
Oct 28, 2008 | 2.970 | 3.520 | 2.970 | 3.460 | 274,099 | +0.27(+8.46%) |
Oct 27, 2008 | 3.400 | 3.600 | 3.180 | 3.190 | 144,590 | -0.26(-7.54%) |
Oct 24, 2008 | 3.320 | 3.700 | 3.240 | 3.450 | 187,844 | -0.09(-2.54%) |
Oct 23, 2008 | 3.630 | 3.810 | 3.430 | 3.540 | 186,217 | -0.08(-2.21%) |
Oct 22, 2008 | 3.800 | 4.110 | 3.610 | 3.620 | 188,776 | -0.26(-6.70%) |
Oct 21, 2008 | 3.840 | 4.030 | 3.700 | 3.880 | 214,697 | -0.02(-0.51%) |
Oct 20, 2008 | 3.730 | 3.980 | 3.370 | 3.900 | 219,330 | +0.25(+6.85%) |
Oct 17, 2008 | 3.500 | 3.740 | 3.390 | 3.650 | 254,335 | +0.08(+2.24%) |
Oct 16, 2008 | 3.260 | 4.630 | 3.250 | 3.570 | 1,180,051 | +0.33(+10.19%) |
Oct 15, 2008 | 3.550 | 3.560 | 3.220 | 3.240 | 202,094 | -0.37(-10.25%) |
Oct 14, 2008 | 3.700 | 3.790 | 3.510 | 3.610 | 165,013 | -0.01(-0.28%) |
Oct 13, 2008 | 3.340 | 3.710 | 3.290 | 3.620 | 335,433 | +0.47(+14.92%) |
Oct 10, 2008 | 3.350 | 3.440 | 2.550 | 3.150 | 1,187,957 | -0.31(-8.96%) |
Oct 09, 2008 | 3.510 | 3.730 | 3.410 | 3.460 | 609,927 | +0.00(+0.00%) |
Oct 08, 2008 | 3.730 | 3.820 | 3.300 | 3.460 | 492,303 | -0.50(-12.63%) |
Oct 07, 2008 | 4.260 | 4.310 | 3.850 | 3.960 | 275,604 | -0.30(-7.04%) |
Oct 06, 2008 | 4.320 | 4.330 | 3.630 | 4.260 | 599,369 | -0.18(-4.05%) |
Oct 03, 2008 | 4.460 | 5.070 | 4.430 | 4.440 | 313,241 | +0.02(+0.45%) |
Oct 02, 2008 | 4.530 | 4.650 | 4.410 | 4.420 | 241,323 | -0.14(-3.07%) |
Oct 01, 2008 | 4.650 | 4.730 | 4.486 | 4.560 | 113,652 | -0.13(-2.77%) |
Sep 30, 2008 | 4.610 | 4.720 | 4.360 | 4.690 | 234,463 | +0.12(+2.63%) |
Sep 29, 2008 | 4.880 | 4.930 | 4.520 | 4.570 | 254,105 | -0.38(-7.68%) |
Sep 26, 2008 | 4.930 | 4.970 | 4.700 | 4.950 | 208,997 | -0.04(-0.80%) |
Sep 25, 2008 | 4.910 | 5.060 | 4.910 | 4.990 | 160,114 | +0.09(+1.84%) |
Sep 24, 2008 | 4.930 | 5.130 | 4.800 | 4.900 | 130,392 | -0.03(-0.61%) |
Sep 23, 2008 | 5.020 | 5.270 | 4.760 | 4.930 | 280,977 | -0.09(-1.79%) |
Sep 22, 2008 | 5.380 | 5.390 | 5.000 | 5.020 | 236,203 | -0.39(-7.21%) |
Sep 19, 2008 | 5.100 | 5.450 | 4.850 | 5.410 | 767,465 | +0.55(+11.32%) |
Sep 18, 2008 | 4.970 | 5.330 | 4.390 | 4.860 | 909,858 | -0.11(-2.21%) |
Sep 17, 2008 | 5.380 | 5.410 | 4.970 | 4.970 | 356,921 | -0.46(-8.47%) |
Sep 16, 2008 | 5.260 | 5.430 | 5.200 | 5.430 | 389,805 | +0.05(+0.93%) |
Sep 15, 2008 | 5.370 | 5.750 | 5.250 | 5.380 | 603,215 | -0.11(-2.00%) |
Sep 12, 2008 | 5.550 | 5.620 | 5.430 | 5.490 | 175,479 | -0.12(-2.14%) |
Sep 11, 2008 | 5.700 | 5.700 | 5.500 | 5.610 | 394,760 | -0.12(-2.09%) |
Sep 10, 2008 | 5.720 | 5.800 | 5.555 | 5.730 | 296,609 | +0.13(+2.32%) |
Sep 09, 2008 | 5.830 | 6.020 | 5.590 | 5.600 | 251,079 | -0.20(-3.45%) |
Sep 08, 2008 | 5.930 | 6.050 | 5.760 | 5.800 | 523,254 | +0.06(+1.05%) |
Sep 05, 2008 | 5.940 | 5.940 | 5.560 | 5.740 | 556,109 | -0.21(-3.53%) |
Sep 04, 2008 | 5.800 | 5.970 | 5.700 | 5.950 | 616,723 | +0.14(+2.41%) |
Sep 03, 2008 | 5.790 | 5.890 | 5.370 | 5.810 | 921,691 | +0.57(+10.88%) |
Sep 02, 2008 | 5.250 | 5.320 | 5.090 | 5.240 | 246,862 | +0.07(+1.35%) |
Aug 29, 2008 | 5.300 | 5.310 | 5.130 | 5.170 | 122,732 | -0.16(-3.00%) |
Aug 28, 2008 | 5.300 | 5.440 | 5.200 | 5.330 | 133,762 | +0.03(+0.57%) |
Aug 27, 2008 | 5.060 | 5.390 | 5.000 | 5.300 | 292,696 | +0.25(+4.95%) |
Aug 26, 2008 | 5.320 | 5.480 | 5.020 | 5.050 | 213,600 | -0.27(-5.08%) |
Aug 25, 2008 | 5.250 | 5.340 | 5.050 | 5.320 | 253,770 | +0.07(+1.33%) |
Aug 22, 2008 | 5.280 | 5.320 | 5.060 | 5.250 | 188,932 | +0.01(+0.19%) |
Aug 21, 2008 | 5.160 | 5.370 | 5.080 | 5.240 | 485,314 | +0.06(+1.16%) |
Aug 20, 2008 | 4.660 | 5.200 | 4.650 | 5.180 | 460,440 | +0.48(+10.21%) |
Aug 19, 2008 | 4.600 | 4.850 | 4.440 | 4.700 | 707,761 | +0.12(+2.62%) |
Aug 18, 2008 | 4.680 | 4.730 | 4.530 | 4.580 | 190,989 | -0.12(-2.55%) |
Aug 15, 2008 | 4.790 | 4.910 | 4.680 | 4.700 | 323,130 | +0.00(+0.00%) |
Aug 14, 2008 | 4.700 | 4.830 | 4.660 | 4.700 | 393,057 | -0.06(-1.26%) |
Aug 13, 2008 | 4.690 | 4.850 | 4.690 | 4.760 | 207,477 | +0.06(+1.28%) |
Aug 12, 2008 | 4.710 | 4.720 | 4.640 | 4.700 | 312,637 | -0.01(-0.21%) |
Aug 11, 2008 | 4.630 | 4.780 | 4.630 | 4.710 | 229,506 | +0.07(+1.51%) |
Aug 08, 2008 | 4.280 | 4.700 | 4.280 | 4.640 | 828,266 | +0.32(+7.41%) |
Aug 07, 2008 | 4.870 | 4.900 | 4.280 | 4.320 | 463,111 | -0.58(-11.84%) |
Aug 06, 2008 | 4.890 | 4.900 | 4.740 | 4.900 | 226,339 | +0.05(+1.03%) |
Aug 05, 2008 | 4.650 | 4.980 | 4.640 | 4.850 | 677,779 | +0.25(+5.43%) |
Aug 04, 2008 | 4.610 | 4.740 | 4.520 | 4.600 | 288,677 | +0.00(+0.00%) |
Aug 01, 2008 | 4.640 | 4.720 | 4.300 | 4.600 | 500,160 | -0.04(-0.86%) |
Jul 31, 2008 | 4.360 | 4.730 | 4.310 | 4.640 | 544,891 | +0.05(+1.09%) |
Jul 30, 2008 | 4.600 | 4.710 | 4.350 | 4.590 | 363,978 | -0.16(-3.37%) |
Jul 29, 2008 | 4.750 | 4.840 | 4.610 | 4.750 | 269,466 | +0.10(+2.15%) |
Jul 28, 2008 | 4.830 | 4.900 | 4.630 | 4.650 | 167,334 | -0.21(-4.32%) |
Jul 25, 2008 | 4.850 | 4.950 | 4.825 | 4.860 | 220,695 | -0.05(-1.02%) |
Jul 24, 2008 | 4.960 | 4.990 | 4.860 | 4.910 | 325,412 | -0.06(-1.21%) |
Jul 23, 2008 | 4.980 | 5.010 | 4.920 | 4.970 | 231,472 | -0.03(-0.60%) |
Jul 22, 2008 | 4.950 | 5.050 | 4.930 | 5.000 | 574,206 | +0.03(+0.60%) |
Jul 21, 2008 | 4.880 | 5.000 | 4.820 | 4.970 | 554,612 | +0.10(+2.05%) |
Jul 18, 2008 | 4.940 | 5.010 | 4.810 | 4.870 | 249,631 | -0.07(-1.42%) |
Jul 17, 2008 | 5.000 | 5.000 | 4.840 | 4.940 | 313,820 | -0.02(-0.40%) |
Jul 16, 2008 | 4.850 | 5.040 | 4.790 | 4.960 | 306,411 | +0.12(+2.48%) |
Jul 15, 2008 | 4.660 | 4.980 | 4.590 | 4.840 | 264,159 | +0.12(+2.54%) |
Jul 14, 2008 | 4.730 | 4.800 | 4.530 | 4.720 | 195,076 | +0.02(+0.43%) |
Jul 11, 2008 | 4.210 | 4.730 | 4.210 | 4.700 | 397,444 | +0.45(+10.59%) |
Jul 10, 2008 | 4.210 | 4.430 | 4.210 | 4.250 | 232,548 | +0.04(+0.95%) |
Jul 09, 2008 | 4.440 | 4.500 | 4.210 | 4.210 | 185,420 | -0.22(-4.97%) |
Jul 08, 2008 | 4.300 | 4.480 | 4.250 | 4.430 | 277,203 | +0.18(+4.24%) |
Jul 07, 2008 | 4.230 | 4.315 | 4.170 | 4.250 | 334,457 | +0.05(+1.19%) |
Jul 04, 2008 | 4.220 | 4.250 | 4.000 | 4.200 | 112,813 | +0.00(+0.00%) |
Jul 03, 2008 | 4.220 | 4.250 | 4.000 | 4.200 | 112,813 | -0.02(-0.47%) |
Jul 02, 2008 | 4.180 | 4.220 | 4.050 | 4.220 | 213,615 | +0.02(+0.48%) |
Jul 01, 2008 | 4.150 | 4.230 | 4.150 | 4.200 | 154,976 | +0.01(+0.24%) |
Jun 30, 2008 | 4.360 | 4.480 | 4.190 | 4.190 | 209,938 | -0.09(-2.10%) |
Jun 27, 2008 | 4.300 | 4.460 | 4.274 | 4.280 | 598,661 | -0.04(-0.93%) |
Jun 26, 2008 | 4.440 | 4.480 | 4.320 | 4.320 | 157,244 | -0.19(-4.21%) |
Jun 25, 2008 | 4.400 | 4.560 | 4.400 | 4.510 | 124,453 | +0.11(+2.50%) |
Jun 24, 2008 | 4.590 | 4.680 | 4.400 | 4.400 | 223,396 | -0.23(-4.97%) |
Jun 23, 2008 | 4.710 | 4.890 | 4.630 | 4.630 | 153,977 | -0.06(-1.28%) |
Jun 20, 2008 | 4.810 | 4.840 | 4.440 | 4.690 | 447,822 | -0.16(-3.30%) |
Jun 19, 2008 | 4.390 | 4.930 | 4.390 | 4.850 | 441,153 | +0.46(+10.48%) |
Jun 18, 2008 | 4.810 | 4.815 | 4.350 | 4.390 | 178,852 | -0.46(-9.48%) |
Jun 17, 2008 | 4.520 | 4.880 | 4.510 | 4.850 | 184,782 | +0.34(+7.54%) |
Jun 16, 2008 | 4.510 | 4.580 | 4.420 | 4.510 | 439,930 | -0.04(-0.88%) |
Jun 13, 2008 | 4.210 | 4.550 | 4.180 | 4.550 | 177,805 | +0.39(+9.37%) |
Jun 12, 2008 | 4.330 | 4.400 | 4.160 | 4.160 | 180,831 | -0.14(-3.26%) |
Jun 11, 2008 | 4.370 | 4.400 | 4.220 | 4.300 | 251,460 | -0.10(-2.27%) |
Jun 10, 2008 | 4.435 | 4.500 | 4.400 | 4.400 | 162,689 | -0.10(-2.22%) |
Jun 09, 2008 | 4.640 | 4.770 | 4.480 | 4.500 | 191,173 | -0.14(-3.02%) |
Jun 06, 2008 | 4.870 | 4.900 | 4.630 | 4.640 | 234,489 | -0.26(-5.31%) |
Jun 05, 2008 | 4.910 | 4.960 | 4.870 | 4.900 | 277,823 | -0.06(-1.21%) |
Jun 04, 2008 | 4.960 | 4.990 | 4.830 | 4.960 | 236,664 | +0.02(+0.40%) |
Jun 03, 2008 | 4.830 | 4.990 | 4.790 | 4.940 | 181,561 | +0.15(+3.13%) |