Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 4.511 | 4.549 | 4.391 | 4.391 | 264,915 | -0.11(-2.45%) |
Jun 29, 2009 | 4.535 | 4.597 | 4.391 | 4.501 | 267,164 | -0.06(-1.26%) |
Jun 26, 2009 | 4.559 | 4.559 | 4.439 | 4.559 | 544,407 | +0.04(+0.85%) |
Jun 25, 2009 | 4.432 | 4.521 | 4.396 | 4.521 | 290,291 | +0.15(+3.52%) |
Jun 24, 2009 | 4.381 | 4.415 | 4.290 | 4.367 | 330,364 | +0.02(+0.55%) |
Jun 23, 2009 | 4.329 | 4.401 | 4.252 | 4.343 | 143,254 | +0.05(+1.12%) |
Jun 22, 2009 | 4.511 | 4.535 | 4.295 | 4.295 | 169,304 | -0.25(-5.59%) |
Jun 19, 2009 | 4.689 | 4.689 | 4.439 | 4.549 | 182,940 | -0.09(-1.86%) |
Jun 18, 2009 | 4.583 | 4.650 | 4.487 | 4.636 | 99,799 | -0.01(-0.21%) |
Jun 17, 2009 | 4.396 | 4.674 | 4.319 | 4.645 | 192,242 | +0.24(+5.45%) |
Jun 16, 2009 | 4.708 | 4.732 | 4.338 | 4.405 | 306,334 | -0.26(-5.56%) |
Jun 15, 2009 | 4.717 | 4.857 | 4.564 | 4.665 | 221,733 | -0.11(-2.31%) |
Jun 12, 2009 | 4.866 | 4.866 | 4.597 | 4.775 | 156,636 | -0.11(-2.16%) |
Jun 11, 2009 | 5.010 | 5.159 | 4.871 | 4.881 | 169,522 | -0.11(-2.21%) |
Jun 10, 2009 | 5.015 | 5.092 | 4.818 | 4.991 | 135,290 | -0.01(-0.19%) |
Jun 09, 2009 | 5.116 | 5.173 | 4.996 | 5.001 | 163,507 | -0.09(-1.70%) |
Jun 08, 2009 | 5.049 | 5.135 | 4.953 | 5.087 | 81,464 | -0.03(-0.56%) |
Jun 05, 2009 | 5.121 | 5.140 | 4.977 | 5.116 | 124,769 | +0.02(+0.38%) |
Jun 04, 2009 | 5.303 | 5.303 | 5.073 | 5.097 | 153,771 | -0.17(-3.28%) |
Jun 03, 2009 | 5.173 | 5.312 | 5.111 | 5.269 | 162,871 | +0.05(+0.92%) |
Jun 02, 2009 | 5.173 | 5.327 | 5.063 | 5.221 | 351,971 | -0.01(-0.28%) |
Jun 01, 2009 | 5.097 | 5.245 | 5.020 | 5.236 | 166,259 | +0.19(+3.71%) |
May 29, 2009 | 4.857 | 5.140 | 4.717 | 5.049 | 902,932 | +0.19(+3.85%) |
May 28, 2009 | 4.852 | 4.909 | 4.573 | 4.861 | 246,930 | +0.04(+0.80%) |
May 27, 2009 | 4.957 | 5.015 | 4.780 | 4.823 | 165,824 | -0.18(-3.64%) |
May 26, 2009 | 4.439 | 5.020 | 4.415 | 5.005 | 322,929 | +0.56(+12.64%) |
May 22, 2009 | 4.564 | 4.593 | 4.415 | 4.444 | 166,695 | -0.09(-2.01%) |
May 21, 2009 | 4.463 | 4.554 | 4.415 | 4.535 | 182,127 | +0.04(+0.85%) |
May 20, 2009 | 4.516 | 4.573 | 4.367 | 4.497 | 349,012 | +0.00(+0.00%) |
May 19, 2009 | 4.641 | 4.648 | 4.497 | 4.497 | 252,213 | -0.20(-4.29%) |
May 18, 2009 | 4.655 | 4.722 | 4.612 | 4.698 | 163,698 | +0.08(+1.66%) |
May 15, 2009 | 4.501 | 4.708 | 4.444 | 4.621 | 149,635 | +0.12(+2.67%) |
May 14, 2009 | 4.650 | 4.722 | 4.497 | 4.501 | 210,912 | -0.15(-3.20%) |
May 13, 2009 | 4.900 | 4.914 | 4.588 | 4.650 | 244,480 | -0.32(-6.38%) |
May 12, 2009 | 5.020 | 5.101 | 4.885 | 4.967 | 272,519 | -0.09(-1.71%) |
May 11, 2009 | 4.943 | 5.063 | 4.789 | 5.053 | 367,697 | -0.01(-0.28%) |
May 08, 2009 | 4.804 | 5.068 | 4.477 | 5.068 | 424,253 | +0.29(+5.97%) |
May 07, 2009 | 5.288 | 5.413 | 4.746 | 4.782 | 556,511 | -0.62(-11.42%) |
May 06, 2009 | 5.413 | 5.442 | 5.197 | 5.399 | 300,643 | +0.00(+0.09%) |
May 05, 2009 | 5.241 | 5.432 | 5.221 | 5.394 | 338,781 | +0.15(+2.93%) |
May 04, 2009 | 5.173 | 5.250 | 5.092 | 5.241 | 169,975 | +0.12(+2.34%) |
May 01, 2009 | 5.183 | 5.241 | 5.068 | 5.121 | 216,503 | -0.09(-1.66%) |
Apr 30, 2009 | 5.212 | 5.380 | 5.193 | 5.207 | 221,364 | +0.01(+0.28%) |
Apr 29, 2009 | 5.077 | 5.279 | 4.919 | 5.193 | 160,270 | +0.13(+2.66%) |
Apr 28, 2009 | 5.125 | 5.375 | 5.039 | 5.058 | 500,010 | -0.11(-2.14%) |
Apr 27, 2009 | 5.183 | 5.303 | 5.039 | 5.169 | 205,203 | -0.15(-2.89%) |
Apr 24, 2009 | 5.288 | 5.384 | 5.149 | 5.322 | 195,278 | +0.05(+1.00%) |
Apr 23, 2009 | 5.260 | 5.293 | 5.111 | 5.269 | 179,235 | +0.03(+0.55%) |
Apr 22, 2009 | 5.327 | 5.375 | 5.197 | 5.241 | 284,075 | -0.17(-3.11%) |
Apr 21, 2009 | 5.164 | 5.418 | 5.135 | 5.408 | 205,895 | +0.21(+4.06%) |
Apr 20, 2009 | 5.188 | 5.298 | 4.957 | 5.197 | 348,472 | -0.08(-1.55%) |
Apr 17, 2009 | 5.130 | 5.341 | 5.111 | 5.279 | 481,954 | +0.08(+1.48%) |
Apr 16, 2009 | 4.996 | 5.269 | 4.842 | 5.202 | 311,754 | +0.21(+4.23%) |
Apr 15, 2009 | 5.140 | 5.140 | 4.943 | 4.991 | 205,680 | -0.17(-3.26%) |
Apr 14, 2009 | 5.121 | 5.298 | 5.020 | 5.159 | 676,672 | -0.03(-0.56%) |
Apr 13, 2009 | 4.991 | 5.207 | 4.938 | 5.188 | 968,477 | +0.12(+2.37%) |
Apr 09, 2009 | 4.885 | 5.145 | 4.885 | 5.068 | 615,888 | +0.24(+4.97%) |
Apr 08, 2009 | 4.929 | 4.981 | 4.679 | 4.828 | 835,963 | -0.08(-1.57%) |
Apr 07, 2009 | 4.996 | 5.092 | 4.895 | 4.905 | 174,073 | -0.15(-3.04%) |
Apr 06, 2009 | 5.073 | 5.111 | 5.005 | 5.058 | 198,210 | -0.08(-1.50%) |
Apr 03, 2009 | 5.020 | 5.135 | 4.989 | 5.135 | 437,316 | +0.12(+2.49%) |
Apr 02, 2009 | 5.173 | 5.279 | 4.905 | 5.010 | 670,458 | -0.07(-1.42%) |
Apr 01, 2009 | 4.986 | 5.202 | 4.986 | 5.082 | 253,898 | +0.03(+0.57%) |
Mar 31, 2009 | 5.101 | 5.207 | 5.053 | 5.053 | 296,545 | -0.01(-0.28%) |
Mar 30, 2009 | 4.938 | 5.082 | 4.905 | 5.068 | 334,986 | -0.03(-0.66%) |
Mar 26, 2009 | 5.039 | 5.159 | 4.996 | 5.101 | 546,989 | +0.05(+1.05%) |
Mar 25, 2009 | 5.101 | 5.221 | 4.689 | 5.049 | 502,723 | -0.14(-2.77%) |
Mar 24, 2009 | 4.645 | 5.279 | 4.645 | 5.193 | 684,394 | +0.46(+9.63%) |
Mar 23, 2009 | 4.439 | 4.737 | 4.425 | 4.737 | 180,356 | +0.51(+12.16%) |
Mar 20, 2009 | 4.367 | 4.477 | 4.223 | 4.223 | 152,873 | -0.11(-2.55%) |
Mar 19, 2009 | 4.372 | 4.405 | 4.276 | 4.333 | 110,810 | +0.00(+0.07%) |
Mar 18, 2009 | 4.031 | 4.357 | 3.983 | 4.330 | 188,564 | +0.30(+7.42%) |
Mar 17, 2009 | 3.930 | 4.031 | 3.911 | 4.031 | 210,345 | +0.09(+2.19%) |
Mar 16, 2009 | 4.050 | 4.113 | 3.921 | 3.945 | 214,486 | -0.10(-2.38%) |
Mar 13, 2009 | 4.012 | 4.055 | 3.950 | 4.041 | 0 | +0.02(+0.60%) |
Mar 12, 2009 | 3.858 | 4.074 | 3.801 | 4.017 | 261,550 | +0.13(+3.33%) |
Mar 11, 2009 | 3.974 | 3.974 | 3.777 | 3.887 | 176,270 | -0.06(-1.46%) |
Mar 10, 2009 | 3.830 | 4.026 | 3.796 | 3.945 | 203,386 | +0.20(+5.38%) |
Mar 09, 2009 | 3.681 | 3.772 | 3.657 | 3.743 | 353,440 | +0.02(+0.65%) |
Mar 06, 2009 | 3.700 | 3.810 | 3.652 | 3.719 | 0 | +0.02(+0.65%) |
Mar 05, 2009 | 3.767 | 3.820 | 3.686 | 3.695 | 163,852 | -0.08(-2.04%) |
Mar 04, 2009 | 3.791 | 3.830 | 3.743 | 3.772 | 287,645 | -0.13(-3.32%) |
Mar 02, 2009 | 4.194 | 4.194 | 3.815 | 3.902 | 344,569 | -0.32(-7.61%) |
Feb 27, 2009 | 4.161 | 4.741 | 4.161 | 4.223 | 0 | +0.06(+1.38%) |
Feb 26, 2009 | 4.386 | 4.386 | 4.127 | 4.166 | 166,095 | -0.18(-4.19%) |
Feb 25, 2009 | 4.482 | 4.554 | 4.204 | 4.348 | 234,336 | -0.18(-3.92%) |
Feb 24, 2009 | 4.415 | 4.573 | 4.372 | 4.525 | 314,663 | +0.18(+4.08%) |
Feb 23, 2009 | 4.377 | 4.473 | 4.300 | 4.348 | 233,277 | +0.01(+0.22%) |
Feb 20, 2009 | 4.074 | 4.439 | 4.031 | 4.338 | 0 | +0.21(+4.99%) |
Feb 19, 2009 | 3.978 | 4.535 | 3.695 | 4.132 | 509,137 | +0.26(+6.69%) |
Feb 18, 2009 | 3.834 | 3.969 | 3.830 | 3.873 | 201,377 | +0.04(+1.13%) |
Feb 17, 2009 | 3.839 | 4.041 | 3.830 | 3.830 | 292,683 | -0.07(-1.85%) |
Feb 13, 2009 | 4.002 | 4.108 | 3.873 | 3.902 | 127,866 | -0.10(-2.52%) |
Feb 12, 2009 | 3.902 | 4.031 | 3.830 | 4.002 | 146,178 | +0.07(+1.71%) |
Feb 11, 2009 | 3.887 | 3.978 | 3.834 | 3.935 | 90,902 | +0.07(+1.74%) |
Feb 10, 2009 | 3.911 | 4.012 | 3.830 | 3.868 | 117,086 | -0.04(-1.10%) |
Feb 09, 2009 | 4.074 | 4.103 | 3.858 | 3.911 | 115,690 | -0.10(-2.40%) |
Feb 06, 2009 | 3.974 | 4.209 | 3.930 | 4.007 | 210,295 | +0.02(+0.60%) |
Feb 05, 2009 | 3.849 | 4.050 | 3.849 | 3.983 | 172,881 | +0.13(+3.49%) |
Feb 04, 2009 | 3.844 | 3.902 | 3.743 | 3.849 | 1,277,779 | +0.00(+0.12%) |
Feb 03, 2009 | 3.897 | 3.897 | 3.830 | 3.844 | 273,173 | -0.04(-0.99%) |
Feb 02, 2009 | 3.834 | 4.060 | 3.825 | 3.882 | 286,172 | +0.03(+0.87%) |
Jan 30, 2009 | 3.882 | 3.916 | 3.830 | 3.849 | 0 | +0.00(+0.12%) |
Jan 29, 2009 | 4.156 | 4.228 | 3.830 | 3.844 | 178,643 | -0.35(-8.35%) |
Jan 28, 2009 | 4.247 | 4.295 | 4.118 | 4.194 | 86,528 | +0.00(+0.00%) |
Jan 27, 2009 | 4.151 | 4.300 | 4.151 | 4.194 | 83,867 | +0.04(+1.04%) |
Jan 26, 2009 | 3.945 | 4.199 | 3.945 | 4.151 | 129,424 | +0.21(+5.23%) |
Jan 23, 2009 | 3.930 | 4.070 | 3.892 | 3.945 | 112,521 | -0.04(-1.08%) |
Jan 22, 2009 | 3.940 | 4.041 | 3.815 | 3.988 | 68,747 | +0.00(+0.00%) |
Jan 21, 2009 | 3.892 | 4.002 | 3.854 | 3.988 | 139,241 | +0.12(+3.10%) |
Jan 20, 2009 | 3.830 | 3.940 | 3.830 | 3.868 | 171,244 | -0.02(-0.62%) |
Jan 16, 2009 | 3.940 | 3.954 | 3.820 | 3.892 | 216,161 | -0.03(-0.86%) |
Jan 15, 2009 | 3.830 | 3.983 | 3.830 | 3.926 | 324,621 | +0.10(+2.51%) |
Jan 14, 2009 | 3.921 | 3.969 | 3.830 | 3.830 | 364,086 | -0.14(-3.51%) |
Jan 13, 2009 | 3.882 | 4.098 | 3.868 | 3.969 | 142,440 | +0.07(+1.72%) |
Jan 12, 2009 | 4.002 | 4.065 | 3.882 | 3.902 | 107,272 | -0.10(-2.52%) |
Jan 09, 2009 | 4.084 | 4.170 | 3.988 | 4.002 | 181,371 | -0.09(-2.23%) |
Jan 08, 2009 | 4.012 | 4.190 | 3.810 | 4.094 | 146,447 | +0.08(+2.03%) |
Jan 07, 2009 | 4.492 | 4.516 | 3.935 | 4.012 | 196,515 | -0.50(-11.16%) |
Jan 06, 2009 | 4.458 | 4.569 | 4.324 | 4.516 | 138,051 | +0.11(+2.39%) |
Jan 05, 2009 | 4.535 | 4.535 | 4.271 | 4.410 | 180,625 | -0.12(-2.55%) |
Jan 02, 2009 | 4.482 | 4.617 | 4.362 | 4.525 | 0 | +0.05(+1.07%) |
Jan 01, 2009 | 4.578 | 4.679 | 4.439 | 4.477 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.578 | 4.679 | 4.439 | 4.477 | 240,423 | -0.09(-1.89%) |
Dec 30, 2008 | 4.319 | 4.564 | 4.252 | 4.564 | 267,616 | +0.28(+6.61%) |
Dec 29, 2008 | 4.401 | 4.468 | 4.223 | 4.281 | 95,438 | -0.12(-2.73%) |
Dec 26, 2008 | 4.573 | 4.617 | 4.386 | 4.401 | 52,721 | -0.13(-2.86%) |
Dec 24, 2008 | 4.799 | 4.799 | 4.463 | 4.530 | 99,875 | +0.08(+1.72%) |
Dec 23, 2008 | 4.434 | 4.617 | 4.247 | 4.453 | 336,509 | +0.10(+2.32%) |
Dec 22, 2008 | 4.065 | 4.377 | 4.031 | 4.353 | 396,334 | +0.32(+7.98%) |
Dec 19, 2008 | 4.453 | 4.482 | 4.031 | 4.031 | 607,735 | -0.38(-8.60%) |
Dec 18, 2008 | 4.257 | 4.477 | 4.228 | 4.410 | 263,373 | +0.16(+3.84%) |
Dec 17, 2008 | 4.074 | 4.257 | 3.988 | 4.247 | 247,570 | +0.13(+3.15%) |
Dec 16, 2008 | 3.825 | 4.151 | 3.825 | 4.118 | 298,887 | +0.29(+7.52%) |
Dec 15, 2008 | 4.146 | 4.309 | 3.796 | 3.830 | 274,132 | -0.29(-7.10%) |
Dec 12, 2008 | 3.868 | 4.122 | 3.839 | 4.122 | 129,056 | +0.19(+4.76%) |
Dec 11, 2008 | 3.998 | 4.055 | 3.873 | 3.935 | 328,774 | -0.11(-2.73%) |
Dec 10, 2008 | 4.002 | 4.103 | 3.974 | 4.046 | 434,232 | +0.09(+2.18%) |
Dec 09, 2008 | 4.103 | 4.266 | 3.878 | 3.959 | 253,134 | -0.24(-5.61%) |
Dec 08, 2008 | 4.127 | 4.276 | 4.060 | 4.194 | 330,225 | +0.15(+3.80%) |
Dec 05, 2008 | 3.930 | 4.050 | 3.810 | 4.041 | 508,097 | +0.08(+1.94%) |
Dec 04, 2008 | 4.151 | 4.381 | 3.854 | 3.964 | 881,881 | -0.23(-5.49%) |
Dec 03, 2008 | 4.050 | 4.218 | 3.844 | 4.194 | 554,386 | +0.25(+6.46%) |
Dec 02, 2008 | 3.810 | 3.993 | 3.810 | 3.940 | 396,968 | +0.10(+2.63%) |
Dec 01, 2008 | 3.945 | 3.983 | 3.830 | 3.839 | 564,123 | -0.24(-5.77%) |
Nov 28, 2008 | 4.137 | 4.151 | 4.026 | 4.074 | 82,802 | -0.11(-2.53%) |
Nov 26, 2008 | 3.921 | 4.223 | 3.921 | 4.180 | 429,741 | +0.16(+3.94%) |
Nov 25, 2008 | 4.055 | 4.089 | 3.940 | 4.022 | 318,153 | -0.04(-0.95%) |
Nov 24, 2008 | 4.094 | 4.151 | 3.959 | 4.060 | 557,810 | +0.02(+0.59%) |
Nov 21, 2008 | 3.911 | 4.070 | 3.671 | 4.036 | 899,608 | +0.20(+5.13%) |
Nov 20, 2008 | 3.815 | 4.017 | 3.758 | 3.839 | 521,056 | +0.00(+0.00%) |
Nov 19, 2008 | 3.911 | 3.935 | 3.767 | 3.839 | 832,955 | -0.08(-2.08%) |
Nov 18, 2008 | 3.906 | 4.065 | 3.839 | 3.921 | 304,105 | +0.03(+0.74%) |
Nov 17, 2008 | 3.815 | 4.089 | 3.801 | 3.892 | 403,534 | +0.05(+1.38%) |
Nov 14, 2008 | 4.170 | 4.170 | 3.825 | 3.839 | 0 | -0.39(-9.19%) |
Nov 13, 2008 | 4.166 | 4.281 | 3.844 | 4.228 | 354,838 | +0.07(+1.61%) |
Nov 12, 2008 | 4.266 | 4.381 | 4.151 | 4.161 | 342,504 | -0.17(-3.99%) |
Nov 11, 2008 | 4.166 | 4.511 | 4.084 | 4.333 | 264,690 | +0.13(+3.08%) |
Nov 10, 2008 | 4.223 | 4.348 | 4.132 | 4.204 | 221,083 | +0.06(+1.39%) |
Nov 07, 2008 | 4.247 | 4.362 | 3.993 | 4.146 | 361,352 | -0.07(-1.71%) |
Nov 06, 2008 | 4.252 | 4.367 | 4.079 | 4.218 | 481,729 | -0.08(-1.79%) |
Nov 05, 2008 | 4.597 | 4.597 | 4.271 | 4.295 | 286,628 | -0.30(-6.48%) |
Nov 04, 2008 | 4.631 | 4.703 | 4.453 | 4.593 | 314,584 | -0.01(-0.31%) |
Nov 03, 2008 | 4.727 | 4.876 | 4.573 | 4.607 | 377,355 | -0.12(-2.44%) |
Oct 31, 2008 | 4.530 | 4.837 | 4.477 | 4.722 | 573,717 | +0.19(+4.24%) |
Oct 30, 2008 | 4.540 | 4.679 | 4.386 | 4.530 | 265,134 | +0.10(+2.27%) |
Oct 29, 2008 | 4.636 | 4.650 | 4.405 | 4.429 | 293,846 | -0.17(-3.65%) |
Oct 28, 2008 | 4.247 | 4.612 | 4.180 | 4.597 | 381,354 | +0.41(+9.74%) |
Oct 27, 2008 | 4.079 | 4.410 | 4.079 | 4.190 | 251,631 | +0.08(+1.99%) |
Oct 24, 2008 | 4.118 | 4.204 | 4.026 | 4.108 | 324,442 | -0.11(-2.51%) |
Oct 23, 2008 | 4.324 | 4.434 | 4.079 | 4.214 | 321,952 | -0.15(-3.52%) |
Oct 22, 2008 | 4.468 | 4.612 | 4.247 | 4.367 | 227,701 | -0.18(-4.01%) |
Oct 21, 2008 | 4.660 | 4.708 | 4.497 | 4.549 | 189,402 | -0.11(-2.37%) |
Oct 20, 2008 | 4.655 | 4.837 | 4.506 | 4.660 | 192,023 | +0.01(+0.31%) |
Oct 17, 2008 | 4.693 | 4.977 | 4.578 | 4.645 | 436,107 | -0.18(-3.78%) |
Oct 16, 2008 | 4.482 | 4.828 | 4.401 | 4.828 | 483,882 | +0.34(+7.59%) |
Oct 15, 2008 | 4.953 | 5.063 | 4.487 | 4.487 | 274,461 | -0.47(-9.40%) |
Oct 14, 2008 | 5.217 | 5.332 | 4.828 | 4.953 | 226,705 | -0.32(-6.10%) |
Oct 13, 2008 | 5.346 | 5.485 | 5.053 | 5.274 | 355,845 | +0.12(+2.23%) |
Oct 10, 2008 | 4.698 | 5.159 | 4.626 | 5.159 | 635,788 | +0.41(+8.59%) |
Oct 09, 2008 | 5.063 | 5.087 | 4.751 | 4.751 | 313,042 | -0.31(-6.07%) |
Oct 08, 2008 | 4.780 | 5.241 | 4.780 | 5.058 | 409,745 | +0.12(+2.43%) |
Oct 07, 2008 | 5.106 | 5.279 | 4.914 | 4.938 | 478,939 | -0.11(-2.19%) |
Oct 06, 2008 | 5.341 | 5.418 | 4.964 | 5.049 | 557,930 | -0.39(-7.15%) |
Oct 03, 2008 | 5.639 | 5.644 | 5.413 | 5.437 | 0 | -0.15(-2.66%) |
Oct 02, 2008 | 5.605 | 5.644 | 5.485 | 5.586 | 324,457 | -0.05(-0.94%) |
Oct 01, 2008 | 5.495 | 5.663 | 5.442 | 5.639 | 463,007 | +0.15(+2.71%) |
Sep 30, 2008 | 5.524 | 5.610 | 5.269 | 5.490 | 424,407 | +0.02(+0.44%) |
Sep 29, 2008 | 5.509 | 5.639 | 5.466 | 5.466 | 395,911 | -0.17(-2.98%) |
Sep 26, 2008 | 5.538 | 5.648 | 5.538 | 5.634 | 0 | +0.01(+0.17%) |
Sep 25, 2008 | 5.557 | 5.639 | 5.514 | 5.624 | 200,012 | +0.09(+1.65%) |
Sep 24, 2008 | 5.456 | 5.591 | 5.384 | 5.533 | 437,368 | +0.01(+0.26%) |
Sep 23, 2008 | 5.586 | 5.735 | 5.466 | 5.519 | 373,171 | -0.09(-1.54%) |
Sep 22, 2008 | 5.576 | 5.725 | 5.279 | 5.605 | 544,974 | -0.04(-0.68%) |
Sep 19, 2008 | 6.421 | 6.589 | 5.480 | 5.644 | 0 | -0.36(-5.92%) |
Sep 18, 2008 | 5.836 | 6.109 | 5.663 | 5.999 | 1,039,489 | +0.26(+4.52%) |
Sep 17, 2008 | 5.740 | 5.984 | 5.615 | 5.740 | 516,095 | -0.09(-1.48%) |
Sep 16, 2008 | 5.404 | 5.826 | 5.375 | 5.826 | 338,220 | +0.34(+6.12%) |
Sep 15, 2008 | 5.591 | 5.821 | 5.423 | 5.490 | 231,358 | -0.15(-2.72%) |
Sep 12, 2008 | 5.562 | 5.648 | 5.404 | 5.644 | 245,082 | +0.04(+0.68%) |
Sep 11, 2008 | 5.572 | 5.634 | 5.466 | 5.605 | 201,727 | -0.03(-0.60%) |
Sep 10, 2008 | 5.653 | 5.898 | 5.524 | 5.639 | 251,212 | +0.00(+0.09%) |
Sep 09, 2008 | 5.778 | 6.047 | 5.620 | 5.634 | 401,198 | -0.12(-2.17%) |
Sep 08, 2008 | 5.514 | 5.797 | 5.370 | 5.759 | 311,035 | +0.35(+6.48%) |
Sep 05, 2008 | 5.514 | 5.514 | 5.269 | 5.408 | 0 | -0.14(-2.51%) |
Sep 04, 2008 | 5.629 | 5.639 | 5.356 | 5.548 | 430,314 | -0.10(-1.70%) |
Sep 03, 2008 | 5.279 | 5.663 | 5.173 | 5.644 | 416,109 | +0.37(+7.01%) |
Sep 02, 2008 | 5.452 | 5.461 | 5.207 | 5.274 | 322,969 | -0.02(-0.45%) |
Aug 29, 2008 | 5.264 | 5.341 | 5.226 | 5.298 | 0 | +0.01(+0.27%) |
Aug 28, 2008 | 5.461 | 5.485 | 5.269 | 5.284 | 246,049 | -0.16(-3.00%) |
Aug 27, 2008 | 5.394 | 5.557 | 5.370 | 5.447 | 350,885 | +0.03(+0.62%) |
Aug 26, 2008 | 5.255 | 5.442 | 5.202 | 5.413 | 455,692 | +0.18(+3.49%) |
Aug 25, 2008 | 5.221 | 5.370 | 5.164 | 5.231 | 199,470 | -0.05(-0.91%) |
Aug 22, 2008 | 5.207 | 5.332 | 5.140 | 5.279 | 0 | +0.11(+2.04%) |
Aug 21, 2008 | 5.226 | 5.351 | 5.169 | 5.173 | 241,327 | -0.12(-2.18%) |
Aug 20, 2008 | 5.164 | 5.437 | 5.164 | 5.288 | 244,446 | +0.02(+0.46%) |
Aug 19, 2008 | 5.231 | 5.298 | 5.149 | 5.264 | 230,043 | -0.00(-0.09%) |
Aug 18, 2008 | 5.284 | 5.380 | 5.226 | 5.269 | 196,649 | +0.02(+0.46%) |
Aug 15, 2008 | 5.298 | 5.399 | 5.183 | 5.245 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 5.370 | 5.423 | 5.193 | 5.245 | 493,725 | -0.15(-2.84%) |
Aug 13, 2008 | 5.428 | 5.495 | 5.298 | 5.399 | 346,891 | -0.02(-0.44%) |
Aug 12, 2008 | 5.279 | 5.504 | 5.279 | 5.423 | 598,599 | +0.12(+2.36%) |
Aug 11, 2008 | 5.068 | 5.303 | 5.001 | 5.298 | 577,518 | +0.21(+4.15%) |
Aug 08, 2008 | 4.895 | 5.226 | 4.895 | 5.087 | 399,272 | +0.10(+1.92%) |
Aug 07, 2008 | 4.914 | 5.034 | 4.881 | 4.991 | 658,606 | +0.01(+0.19%) |
Aug 06, 2008 | 5.130 | 5.193 | 4.849 | 4.981 | 646,953 | -0.18(-3.53%) |
Aug 05, 2008 | 4.871 | 5.173 | 4.780 | 5.164 | 844,088 | -0.12(-2.18%) |
Aug 04, 2008 | 5.442 | 5.442 | 5.207 | 5.279 | 501,696 | -0.16(-3.00%) |
Aug 01, 2008 | 5.485 | 5.759 | 5.351 | 5.442 | 374,003 | -0.04(-0.70%) |
Jul 31, 2008 | 5.418 | 5.677 | 5.413 | 5.480 | 279,814 | -0.01(-0.17%) |
Jul 30, 2008 | 5.466 | 5.576 | 5.269 | 5.490 | 309,627 | +0.04(+0.70%) |
Jul 29, 2008 | 5.452 | 5.557 | 5.332 | 5.452 | 249,024 | +0.13(+2.53%) |
Jul 28, 2008 | 5.624 | 5.624 | 5.250 | 5.317 | 245,242 | -0.31(-5.54%) |
Jul 25, 2008 | 5.423 | 5.672 | 5.375 | 5.629 | 416,374 | +0.24(+4.36%) |
Jul 24, 2008 | 5.346 | 5.514 | 5.279 | 5.394 | 699,041 | +0.08(+1.44%) |
Jul 23, 2008 | 5.188 | 5.480 | 5.178 | 5.317 | 591,983 | +0.13(+2.59%) |
Jul 22, 2008 | 5.193 | 5.293 | 5.063 | 5.183 | 660,296 | +0.02(+0.47%) |
Jul 21, 2008 | 5.749 | 5.893 | 5.140 | 5.159 | 1,050,931 | -0.63(-10.94%) |
Jul 18, 2008 | 5.696 | 5.946 | 5.063 | 5.792 | 1,203,273 | +0.50(+9.53%) |
Jul 17, 2008 | 5.303 | 5.341 | 5.231 | 5.288 | 1,166,422 | +0.01(+0.18%) |
Jul 16, 2008 | 5.020 | 5.336 | 4.981 | 5.279 | 735,961 | +0.28(+5.57%) |
Jul 15, 2008 | 5.015 | 5.154 | 4.861 | 5.001 | 805,197 | -0.02(-0.48%) |
Jul 14, 2008 | 5.039 | 5.106 | 4.943 | 5.025 | 560,456 | -0.02(-0.38%) |
Jul 11, 2008 | 4.972 | 5.053 | 4.852 | 5.044 | 583,250 | +0.01(+0.19%) |
Jul 10, 2008 | 4.837 | 5.101 | 4.765 | 5.034 | 774,144 | +0.18(+3.76%) |
Jul 09, 2008 | 4.977 | 4.981 | 4.765 | 4.852 | 612,644 | -0.12(-2.32%) |
Jul 08, 2008 | 4.837 | 5.058 | 4.669 | 4.967 | 1,097,383 | -0.16(-3.18%) |
Jul 07, 2008 | 4.996 | 5.212 | 4.948 | 5.130 | 592,196 | +0.17(+3.39%) |
Jul 04, 2008 | 4.799 | 4.991 | 4.727 | 4.962 | 368,449 | +0.00(+0.00%) |
Jul 03, 2008 | 4.799 | 4.991 | 4.727 | 4.962 | 368,449 | +0.16(+3.40%) |
Jul 02, 2008 | 4.919 | 4.953 | 4.794 | 4.799 | 509,835 | -0.14(-2.91%) |