Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.272 | 5.442 | 5.252 | 5.267 | 218,844 | +0.01(+0.28%) |
Apr 29, 2009 | 5.136 | 5.340 | 4.976 | 5.252 | 158,445 | +0.14(+2.66%) |
Apr 28, 2009 | 5.184 | 5.437 | 5.097 | 5.116 | 494,316 | -0.11(-2.14%) |
Apr 27, 2009 | 5.243 | 5.364 | 5.097 | 5.228 | 202,866 | -0.16(-2.89%) |
Apr 24, 2009 | 5.349 | 5.447 | 5.209 | 5.383 | 193,054 | +0.05(+1.00%) |
Apr 23, 2009 | 5.320 | 5.354 | 5.170 | 5.330 | 177,194 | +0.03(+0.55%) |
Apr 22, 2009 | 5.388 | 5.437 | 5.257 | 5.301 | 280,840 | -0.17(-3.11%) |
Apr 21, 2009 | 5.223 | 5.480 | 5.194 | 5.471 | 203,550 | +0.21(+4.06%) |
Apr 20, 2009 | 5.247 | 5.359 | 5.014 | 5.257 | 344,504 | -0.08(-1.55%) |
Apr 17, 2009 | 5.189 | 5.403 | 5.170 | 5.340 | 476,466 | +0.08(+1.48%) |
Apr 16, 2009 | 5.053 | 5.330 | 4.898 | 5.262 | 308,204 | +0.21(+4.23%) |
Apr 15, 2009 | 5.199 | 5.199 | 5.000 | 5.048 | 203,338 | -0.17(-3.26%) |
Apr 14, 2009 | 5.180 | 5.359 | 5.078 | 5.218 | 668,966 | -0.03(-0.56%) |
Apr 13, 2009 | 5.048 | 5.267 | 4.995 | 5.247 | 957,448 | +0.12(+2.37%) |
Apr 09, 2009 | 4.942 | 5.204 | 4.942 | 5.126 | 608,875 | +0.24(+4.97%) |
Apr 08, 2009 | 4.985 | 5.039 | 4.733 | 4.883 | 826,444 | -0.08(-1.57%) |
Apr 07, 2009 | 5.053 | 5.150 | 4.951 | 4.961 | 172,091 | -0.16(-3.04%) |
Apr 06, 2009 | 5.131 | 5.170 | 5.063 | 5.116 | 195,952 | -0.08(-1.50%) |
Apr 03, 2009 | 5.078 | 5.194 | 5.046 | 5.194 | 432,336 | +0.13(+2.49%) |
Apr 02, 2009 | 5.233 | 5.340 | 4.961 | 5.068 | 662,823 | -0.07(-1.42%) |
Apr 01, 2009 | 5.044 | 5.262 | 5.044 | 5.141 | 251,007 | +0.03(+0.57%) |
Mar 31, 2009 | 5.160 | 5.267 | 5.112 | 5.112 | 293,168 | -0.01(-0.28%) |
Mar 30, 2009 | 4.995 | 5.141 | 4.961 | 5.126 | 331,171 | -0.03(-0.66%) |
Mar 26, 2009 | 5.097 | 5.218 | 5.053 | 5.160 | 540,760 | +0.05(+1.05%) |
Mar 25, 2009 | 5.160 | 5.281 | 4.743 | 5.107 | 496,998 | -0.15(-2.77%) |
Mar 24, 2009 | 4.699 | 5.340 | 4.699 | 5.252 | 676,601 | +0.46(+9.63%) |
Mar 23, 2009 | 4.490 | 4.791 | 4.476 | 4.791 | 178,302 | +0.52(+12.16%) |
Mar 20, 2009 | 4.417 | 4.529 | 4.272 | 4.272 | 151,132 | -0.11(-2.55%) |
Mar 19, 2009 | 4.422 | 4.456 | 4.325 | 4.383 | 109,548 | +0.00(+0.07%) |
Mar 18, 2009 | 4.078 | 4.408 | 4.029 | 4.380 | 186,416 | +0.30(+7.42%) |
Mar 17, 2009 | 3.976 | 4.078 | 3.956 | 4.078 | 207,950 | +0.09(+2.19%) |
Mar 16, 2009 | 4.097 | 4.160 | 3.966 | 3.990 | 212,043 | -0.10(-2.38%) |
Mar 13, 2009 | 4.058 | 4.102 | 3.995 | 4.087 | 0 | +0.02(+0.60%) |
Mar 12, 2009 | 3.903 | 4.121 | 3.845 | 4.063 | 258,571 | +0.13(+3.33%) |
Mar 11, 2009 | 4.019 | 4.019 | 3.820 | 3.932 | 174,262 | -0.06(-1.46%) |
Mar 10, 2009 | 3.874 | 4.073 | 3.840 | 3.990 | 201,070 | +0.20(+5.38%) |
Mar 09, 2009 | 3.723 | 3.815 | 3.699 | 3.786 | 349,415 | +0.02(+0.65%) |
Mar 06, 2009 | 3.743 | 3.854 | 3.694 | 3.762 | 0 | +0.02(+0.65%) |
Mar 05, 2009 | 3.811 | 3.864 | 3.728 | 3.738 | 161,986 | -0.08(-2.04%) |
Mar 04, 2009 | 3.835 | 3.874 | 3.786 | 3.815 | 284,369 | -0.13(-3.32%) |
Mar 02, 2009 | 4.243 | 4.243 | 3.859 | 3.947 | 340,645 | -0.33(-7.61%) |
Feb 27, 2009 | 4.209 | 4.796 | 4.209 | 4.272 | 0 | +0.06(+1.38%) |
Feb 26, 2009 | 4.437 | 4.437 | 4.175 | 4.214 | 164,203 | -0.18(-4.19%) |
Feb 25, 2009 | 4.534 | 4.607 | 4.252 | 4.398 | 231,667 | -0.18(-3.92%) |
Feb 24, 2009 | 4.466 | 4.626 | 4.422 | 4.578 | 311,080 | +0.18(+4.08%) |
Feb 23, 2009 | 4.427 | 4.524 | 4.349 | 4.398 | 230,621 | +0.01(+0.22%) |
Feb 20, 2009 | 4.121 | 4.490 | 4.078 | 4.388 | 0 | +0.21(+4.99%) |
Feb 19, 2009 | 4.024 | 4.587 | 3.738 | 4.180 | 503,339 | +0.26(+6.69%) |
Feb 18, 2009 | 3.879 | 4.014 | 3.874 | 3.917 | 199,084 | +0.04(+1.13%) |
Feb 17, 2009 | 3.883 | 4.087 | 3.874 | 3.874 | 289,350 | -0.07(-1.85%) |
Feb 13, 2009 | 4.048 | 4.155 | 3.917 | 3.947 | 126,410 | -0.10(-2.52%) |
Feb 12, 2009 | 3.947 | 4.078 | 3.874 | 4.048 | 144,513 | +0.07(+1.71%) |
Feb 11, 2009 | 3.932 | 4.024 | 3.879 | 3.981 | 89,867 | +0.07(+1.74%) |
Feb 10, 2009 | 3.956 | 4.058 | 3.874 | 3.913 | 115,753 | -0.04(-1.10%) |
Feb 09, 2009 | 4.121 | 4.150 | 3.903 | 3.956 | 114,373 | -0.10(-2.40%) |
Feb 06, 2009 | 4.019 | 4.257 | 3.976 | 4.053 | 207,901 | +0.02(+0.60%) |
Feb 05, 2009 | 3.893 | 4.097 | 3.893 | 4.029 | 170,913 | +0.14(+3.49%) |
Feb 04, 2009 | 3.888 | 3.947 | 3.786 | 3.893 | 1,263,227 | +0.00(+0.12%) |
Feb 03, 2009 | 3.942 | 3.942 | 3.874 | 3.888 | 270,062 | -0.04(-0.99%) |
Feb 02, 2009 | 3.879 | 4.107 | 3.869 | 3.927 | 282,913 | +0.03(+0.87%) |
Jan 30, 2009 | 3.927 | 3.961 | 3.874 | 3.893 | 0 | +0.00(+0.12%) |
Jan 29, 2009 | 4.204 | 4.277 | 3.874 | 3.888 | 176,609 | -0.35(-8.35%) |
Jan 28, 2009 | 4.296 | 4.345 | 4.165 | 4.243 | 85,543 | +0.00(+0.00%) |
Jan 27, 2009 | 4.199 | 4.349 | 4.199 | 4.243 | 82,912 | +0.04(+1.04%) |
Jan 26, 2009 | 3.990 | 4.247 | 3.990 | 4.199 | 127,951 | +0.21(+5.23%) |
Jan 23, 2009 | 3.976 | 4.116 | 3.937 | 3.990 | 111,240 | -0.04(-1.08%) |
Jan 22, 2009 | 3.985 | 4.087 | 3.859 | 4.034 | 67,964 | +0.00(+0.00%) |
Jan 21, 2009 | 3.937 | 4.048 | 3.898 | 4.034 | 137,655 | +0.12(+3.10%) |
Jan 20, 2009 | 3.874 | 3.985 | 3.874 | 3.913 | 169,293 | -0.02(-0.62%) |
Jan 16, 2009 | 3.985 | 4.000 | 3.864 | 3.937 | 213,700 | -0.03(-0.86%) |
Jan 15, 2009 | 3.874 | 4.029 | 3.874 | 3.971 | 320,925 | +0.10(+2.51%) |
Jan 14, 2009 | 3.966 | 4.014 | 3.874 | 3.874 | 359,940 | -0.14(-3.51%) |
Jan 13, 2009 | 3.927 | 4.146 | 3.913 | 4.014 | 140,818 | +0.07(+1.72%) |
Jan 12, 2009 | 4.048 | 4.112 | 3.927 | 3.947 | 106,050 | -0.10(-2.52%) |
Jan 09, 2009 | 4.131 | 4.218 | 4.034 | 4.048 | 179,305 | -0.09(-2.23%) |
Jan 08, 2009 | 4.058 | 4.238 | 3.854 | 4.141 | 144,779 | +0.08(+2.03%) |
Jan 07, 2009 | 4.544 | 4.568 | 3.981 | 4.058 | 194,278 | -0.51(-11.16%) |
Jan 06, 2009 | 4.510 | 4.621 | 4.374 | 4.568 | 136,479 | +0.11(+2.39%) |
Jan 05, 2009 | 4.587 | 4.587 | 4.320 | 4.461 | 178,568 | -0.12(-2.55%) |
Jan 02, 2009 | 4.534 | 4.670 | 4.413 | 4.578 | 0 | +0.05(+1.07%) |
Jan 01, 2009 | 4.631 | 4.733 | 4.490 | 4.529 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.631 | 4.733 | 4.490 | 4.529 | 237,685 | -0.09(-1.89%) |
Dec 30, 2008 | 4.369 | 4.616 | 4.301 | 4.616 | 264,568 | +0.29(+6.61%) |
Dec 29, 2008 | 4.451 | 4.519 | 4.272 | 4.330 | 94,351 | -0.12(-2.73%) |
Dec 26, 2008 | 4.626 | 4.670 | 4.437 | 4.451 | 52,121 | -0.13(-2.86%) |
Dec 24, 2008 | 4.854 | 4.854 | 4.514 | 4.582 | 98,737 | +0.08(+1.72%) |
Dec 23, 2008 | 4.485 | 4.670 | 4.296 | 4.505 | 332,677 | +0.10(+2.32%) |
Dec 22, 2008 | 4.112 | 4.427 | 4.078 | 4.403 | 391,821 | +0.33(+7.98%) |
Dec 19, 2008 | 4.505 | 4.534 | 4.078 | 4.078 | 600,814 | -0.38(-8.60%) |
Dec 18, 2008 | 4.306 | 4.529 | 4.277 | 4.461 | 260,374 | +0.17(+3.84%) |
Dec 17, 2008 | 4.121 | 4.306 | 4.034 | 4.296 | 244,751 | +0.13(+3.15%) |
Dec 16, 2008 | 3.869 | 4.199 | 3.869 | 4.165 | 295,483 | +0.29(+7.52%) |
Dec 15, 2008 | 4.194 | 4.359 | 3.840 | 3.874 | 271,010 | -0.30(-7.10%) |
Dec 12, 2008 | 3.913 | 4.170 | 3.883 | 4.170 | 127,586 | +0.19(+4.76%) |
Dec 11, 2008 | 4.044 | 4.102 | 3.917 | 3.981 | 325,030 | -0.11(-2.73%) |
Dec 10, 2008 | 4.048 | 4.150 | 4.019 | 4.092 | 429,287 | +0.09(+2.18%) |
Dec 09, 2008 | 4.150 | 4.315 | 3.922 | 4.005 | 250,251 | -0.24(-5.61%) |
Dec 08, 2008 | 4.175 | 4.325 | 4.107 | 4.243 | 326,464 | +0.16(+3.80%) |
Dec 05, 2008 | 3.976 | 4.097 | 3.854 | 4.087 | 502,311 | +0.08(+1.94%) |
Dec 04, 2008 | 4.199 | 4.432 | 3.898 | 4.010 | 871,839 | -0.23(-5.49%) |
Dec 03, 2008 | 4.097 | 4.267 | 3.888 | 4.243 | 548,073 | +0.26(+6.46%) |
Dec 02, 2008 | 3.854 | 4.039 | 3.854 | 3.985 | 392,447 | +0.10(+2.63%) |
Dec 01, 2008 | 3.990 | 4.029 | 3.874 | 3.883 | 557,699 | -0.24(-5.77%) |
Nov 28, 2008 | 4.184 | 4.199 | 4.073 | 4.121 | 81,859 | -0.11(-2.53%) |
Nov 26, 2008 | 3.966 | 4.272 | 3.966 | 4.228 | 424,847 | +0.16(+3.94%) |
Nov 25, 2008 | 4.102 | 4.136 | 3.985 | 4.068 | 314,530 | -0.04(-0.95%) |
Nov 24, 2008 | 4.141 | 4.199 | 4.005 | 4.107 | 551,457 | +0.02(+0.59%) |
Nov 21, 2008 | 3.956 | 4.116 | 3.714 | 4.082 | 889,363 | +0.20(+5.13%) |
Nov 20, 2008 | 3.859 | 4.063 | 3.801 | 3.883 | 515,122 | +0.00(+0.00%) |
Nov 19, 2008 | 3.956 | 3.981 | 3.811 | 3.883 | 823,469 | -0.08(-2.08%) |
Nov 18, 2008 | 3.951 | 4.112 | 3.883 | 3.966 | 300,641 | +0.03(+0.74%) |
Nov 17, 2008 | 3.859 | 4.136 | 3.845 | 3.937 | 398,938 | +0.05(+1.38%) |
Nov 14, 2008 | 4.218 | 4.218 | 3.869 | 3.883 | 0 | -0.39(-9.19%) |
Nov 13, 2008 | 4.214 | 4.330 | 3.888 | 4.277 | 350,797 | +0.07(+1.61%) |
Nov 12, 2008 | 4.315 | 4.432 | 4.199 | 4.209 | 338,604 | -0.17(-3.99%) |
Nov 11, 2008 | 4.214 | 4.563 | 4.131 | 4.383 | 261,676 | +0.13(+3.08%) |
Nov 10, 2008 | 4.272 | 4.398 | 4.180 | 4.252 | 218,565 | +0.06(+1.39%) |
Nov 07, 2008 | 4.296 | 4.413 | 4.039 | 4.194 | 357,237 | -0.07(-1.71%) |
Nov 06, 2008 | 4.301 | 4.417 | 4.126 | 4.267 | 476,243 | -0.08(-1.79%) |
Nov 05, 2008 | 4.650 | 4.650 | 4.320 | 4.345 | 283,364 | -0.30(-6.48%) |
Nov 04, 2008 | 4.684 | 4.757 | 4.505 | 4.646 | 311,001 | -0.01(-0.31%) |
Nov 03, 2008 | 4.781 | 4.932 | 4.626 | 4.660 | 373,058 | -0.12(-2.44%) |
Oct 31, 2008 | 4.582 | 4.893 | 4.529 | 4.777 | 567,184 | +0.19(+4.24%) |
Oct 30, 2008 | 4.592 | 4.733 | 4.437 | 4.582 | 262,115 | +0.10(+2.28%) |
Oct 29, 2008 | 4.689 | 4.704 | 4.456 | 4.481 | 290,500 | -0.17(-3.65%) |
Oct 28, 2008 | 4.296 | 4.665 | 4.228 | 4.650 | 377,011 | +0.41(+9.74%) |
Oct 27, 2008 | 4.126 | 4.461 | 4.126 | 4.238 | 248,766 | +0.08(+1.99%) |
Oct 24, 2008 | 4.165 | 4.252 | 4.073 | 4.155 | 320,747 | -0.11(-2.51%) |
Oct 23, 2008 | 4.374 | 4.485 | 4.126 | 4.262 | 318,286 | -0.16(-3.52%) |
Oct 22, 2008 | 4.519 | 4.665 | 4.296 | 4.417 | 225,108 | -0.18(-4.01%) |
Oct 21, 2008 | 4.713 | 4.762 | 4.548 | 4.602 | 187,245 | -0.11(-2.37%) |
Oct 20, 2008 | 4.709 | 4.893 | 4.558 | 4.713 | 189,836 | +0.01(+0.31%) |
Oct 17, 2008 | 4.747 | 5.034 | 4.631 | 4.699 | 431,141 | -0.18(-3.78%) |
Oct 16, 2008 | 4.534 | 4.883 | 4.451 | 4.883 | 478,371 | +0.34(+7.59%) |
Oct 15, 2008 | 5.010 | 5.121 | 4.539 | 4.539 | 271,335 | -0.47(-9.40%) |
Oct 14, 2008 | 5.277 | 5.393 | 4.883 | 5.010 | 224,123 | -0.33(-6.10%) |
Oct 13, 2008 | 5.408 | 5.548 | 5.112 | 5.335 | 351,792 | +0.12(+2.23%) |
Oct 10, 2008 | 4.752 | 5.218 | 4.680 | 5.218 | 628,548 | +0.41(+8.59%) |
Oct 09, 2008 | 5.121 | 5.146 | 4.806 | 4.806 | 309,477 | -0.31(-6.07%) |
Oct 08, 2008 | 4.835 | 5.301 | 4.835 | 5.116 | 405,079 | +0.12(+2.43%) |
Oct 07, 2008 | 5.165 | 5.340 | 4.971 | 4.995 | 473,485 | -0.11(-2.19%) |
Oct 06, 2008 | 5.403 | 5.480 | 5.021 | 5.107 | 551,577 | -0.39(-7.15%) |
Oct 03, 2008 | 5.704 | 5.709 | 5.476 | 5.500 | 0 | -0.15(-2.66%) |
Oct 02, 2008 | 5.670 | 5.709 | 5.548 | 5.650 | 320,762 | -0.05(-0.94%) |
Oct 01, 2008 | 5.558 | 5.728 | 5.505 | 5.704 | 457,734 | +0.15(+2.71%) |
Sep 30, 2008 | 5.587 | 5.675 | 5.330 | 5.553 | 419,574 | +0.02(+0.44%) |
Sep 29, 2008 | 5.573 | 5.704 | 5.529 | 5.529 | 391,403 | -0.17(-2.98%) |
Sep 26, 2008 | 5.602 | 5.713 | 5.602 | 5.699 | 0 | +0.01(+0.17%) |
Sep 25, 2008 | 5.621 | 5.704 | 5.578 | 5.689 | 197,734 | +0.09(+1.65%) |
Sep 24, 2008 | 5.519 | 5.655 | 5.447 | 5.597 | 432,387 | +0.01(+0.26%) |
Sep 23, 2008 | 5.650 | 5.801 | 5.529 | 5.582 | 368,921 | -0.09(-1.54%) |
Sep 22, 2008 | 5.641 | 5.791 | 5.340 | 5.670 | 538,768 | -0.04(-0.68%) |
Sep 19, 2008 | 6.495 | 6.665 | 5.544 | 5.709 | 0 | -0.36(-5.92%) |
Sep 18, 2008 | 5.903 | 6.179 | 5.728 | 6.068 | 1,027,652 | +0.26(+4.52%) |
Sep 17, 2008 | 5.806 | 6.053 | 5.680 | 5.806 | 510,217 | -0.09(-1.48%) |
Sep 16, 2008 | 5.466 | 5.893 | 5.437 | 5.893 | 334,368 | +0.34(+6.12%) |
Sep 15, 2008 | 5.655 | 5.888 | 5.485 | 5.553 | 228,723 | -0.16(-2.72%) |
Sep 12, 2008 | 5.626 | 5.713 | 5.466 | 5.709 | 242,291 | +0.04(+0.68%) |
Sep 11, 2008 | 5.636 | 5.699 | 5.529 | 5.670 | 199,430 | -0.03(-0.60%) |
Sep 10, 2008 | 5.718 | 5.966 | 5.587 | 5.704 | 248,352 | +0.00(+0.09%) |
Sep 09, 2008 | 5.845 | 6.116 | 5.684 | 5.699 | 396,629 | -0.13(-2.17%) |
Sep 08, 2008 | 5.578 | 5.864 | 5.432 | 5.825 | 307,493 | +0.35(+6.48%) |
Sep 05, 2008 | 5.578 | 5.578 | 5.330 | 5.471 | 0 | -0.14(-2.51%) |
Sep 04, 2008 | 5.694 | 5.704 | 5.417 | 5.612 | 425,414 | -0.10(-1.70%) |
Sep 03, 2008 | 5.340 | 5.728 | 5.233 | 5.709 | 411,371 | +0.37(+7.01%) |
Sep 02, 2008 | 5.514 | 5.524 | 5.267 | 5.335 | 319,291 | -0.02(-0.45%) |
Aug 29, 2008 | 5.325 | 5.403 | 5.286 | 5.359 | 0 | +0.01(+0.27%) |
Aug 28, 2008 | 5.524 | 5.548 | 5.330 | 5.345 | 243,247 | -0.17(-3.00%) |
Aug 27, 2008 | 5.456 | 5.621 | 5.432 | 5.510 | 346,889 | +0.03(+0.62%) |
Aug 26, 2008 | 5.315 | 5.505 | 5.262 | 5.476 | 450,503 | +0.18(+3.49%) |
Aug 25, 2008 | 5.281 | 5.432 | 5.223 | 5.291 | 197,199 | -0.05(-0.91%) |
Aug 22, 2008 | 5.267 | 5.393 | 5.199 | 5.340 | 0 | +0.11(+2.04%) |
Aug 21, 2008 | 5.286 | 5.413 | 5.228 | 5.233 | 238,579 | -0.12(-2.18%) |
Aug 20, 2008 | 5.223 | 5.500 | 5.223 | 5.349 | 241,663 | +0.02(+0.46%) |
Aug 19, 2008 | 5.291 | 5.359 | 5.209 | 5.325 | 227,424 | -0.00(-0.09%) |
Aug 18, 2008 | 5.345 | 5.442 | 5.286 | 5.330 | 194,409 | +0.02(+0.46%) |
Aug 15, 2008 | 5.359 | 5.461 | 5.243 | 5.306 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 5.432 | 5.485 | 5.252 | 5.306 | 488,103 | -0.16(-2.84%) |
Aug 13, 2008 | 5.490 | 5.558 | 5.359 | 5.461 | 342,940 | -0.02(-0.44%) |
Aug 12, 2008 | 5.340 | 5.568 | 5.340 | 5.485 | 591,783 | +0.13(+2.36%) |
Aug 11, 2008 | 5.126 | 5.364 | 5.058 | 5.359 | 570,941 | +0.21(+4.15%) |
Aug 08, 2008 | 4.951 | 5.286 | 4.951 | 5.146 | 394,725 | +0.10(+1.92%) |
Aug 07, 2008 | 4.971 | 5.092 | 4.937 | 5.048 | 651,106 | +0.01(+0.19%) |
Aug 06, 2008 | 5.189 | 5.252 | 4.905 | 5.039 | 639,586 | -0.18(-3.53%) |
Aug 05, 2008 | 4.927 | 5.233 | 4.835 | 5.223 | 834,476 | -0.12(-2.18%) |
Aug 04, 2008 | 5.505 | 5.505 | 5.267 | 5.340 | 495,983 | -0.17(-3.00%) |
Aug 01, 2008 | 5.548 | 5.825 | 5.413 | 5.505 | 369,743 | -0.04(-0.70%) |
Jul 31, 2008 | 5.480 | 5.743 | 5.476 | 5.544 | 276,628 | -0.01(-0.17%) |
Jul 30, 2008 | 5.529 | 5.641 | 5.330 | 5.553 | 306,101 | +0.04(+0.70%) |
Jul 29, 2008 | 5.514 | 5.621 | 5.393 | 5.514 | 246,188 | +0.14(+2.53%) |
Jul 28, 2008 | 5.689 | 5.689 | 5.311 | 5.379 | 242,450 | -0.32(-5.54%) |
Jul 25, 2008 | 5.485 | 5.738 | 5.437 | 5.694 | 411,632 | +0.24(+4.36%) |
Jul 24, 2008 | 5.408 | 5.578 | 5.340 | 5.456 | 691,081 | +0.08(+1.44%) |
Jul 23, 2008 | 5.247 | 5.544 | 5.238 | 5.379 | 585,242 | +0.14(+2.59%) |
Jul 22, 2008 | 5.252 | 5.354 | 5.121 | 5.243 | 652,776 | +0.02(+0.47%) |
Jul 21, 2008 | 5.815 | 5.961 | 5.199 | 5.218 | 1,038,963 | -0.64(-10.94%) |
Jul 18, 2008 | 5.762 | 6.014 | 5.121 | 5.859 | 1,189,571 | +0.51(+9.53%) |
Jul 17, 2008 | 5.364 | 5.403 | 5.291 | 5.349 | 1,153,139 | +0.01(+0.18%) |
Jul 16, 2008 | 5.078 | 5.398 | 5.039 | 5.340 | 727,580 | +0.28(+5.57%) |
Jul 15, 2008 | 5.073 | 5.213 | 4.917 | 5.058 | 796,027 | -0.02(-0.48%) |
Jul 14, 2008 | 5.097 | 5.165 | 5.000 | 5.082 | 554,074 | -0.02(-0.38%) |
Jul 11, 2008 | 5.029 | 5.112 | 4.908 | 5.102 | 576,608 | +0.01(+0.19%) |
Jul 10, 2008 | 4.893 | 5.160 | 4.820 | 5.092 | 765,328 | +0.18(+3.76%) |
Jul 09, 2008 | 5.034 | 5.039 | 4.820 | 4.908 | 605,667 | -0.12(-2.32%) |
Jul 08, 2008 | 4.893 | 5.116 | 4.723 | 5.024 | 1,084,886 | -0.17(-3.18%) |
Jul 07, 2008 | 5.053 | 5.272 | 5.005 | 5.189 | 585,452 | +0.17(+3.38%) |
Jul 04, 2008 | 4.854 | 5.048 | 4.781 | 5.019 | 364,253 | +0.00(+0.00%) |
Jul 03, 2008 | 4.854 | 5.048 | 4.781 | 5.019 | 364,253 | +0.17(+3.40%) |
Jul 02, 2008 | 4.976 | 5.010 | 4.849 | 4.854 | 504,029 | -0.15(-2.91%) |
Jul 01, 2008 | 4.811 | 5.053 | 4.801 | 5.000 | 564,269 | +0.13(+2.59%) |
Jun 30, 2008 | 4.908 | 4.961 | 4.830 | 4.874 | 807,040 | -0.03(-0.59%) |
Jun 27, 2008 | 4.869 | 5.019 | 4.854 | 4.903 | 1,148,003 | +0.03(+0.70%) |
Jun 26, 2008 | 4.806 | 4.898 | 4.752 | 4.869 | 734,679 | +0.01(+0.30%) |
Jun 25, 2008 | 4.733 | 4.971 | 4.733 | 4.854 | 761,173 | +0.12(+2.56%) |
Jun 24, 2008 | 4.733 | 4.830 | 4.684 | 4.733 | 471,629 | -0.04(-0.91%) |
Jun 23, 2008 | 4.791 | 4.830 | 4.660 | 4.777 | 593,612 | +0.03(+0.72%) |
Jun 20, 2008 | 4.563 | 4.815 | 4.563 | 4.743 | 553,215 | +0.14(+2.95%) |
Jun 19, 2008 | 4.563 | 4.612 | 4.519 | 4.607 | 299,686 | +0.05(+1.06%) |
Jun 18, 2008 | 4.563 | 4.587 | 4.495 | 4.558 | 478,040 | -0.04(-0.95%) |
Jun 17, 2008 | 4.427 | 4.626 | 4.388 | 4.602 | 197,862 | +0.18(+4.06%) |
Jun 16, 2008 | 4.335 | 4.481 | 4.306 | 4.422 | 312,973 | +0.03(+0.77%) |
Jun 13, 2008 | 4.481 | 4.481 | 4.335 | 4.388 | 325,376 | -0.03(-0.66%) |
Jun 12, 2008 | 4.374 | 4.500 | 4.369 | 4.417 | 329,301 | +0.07(+1.56%) |
Jun 11, 2008 | 4.442 | 4.451 | 4.330 | 4.349 | 327,179 | -0.10(-2.18%) |
Jun 10, 2008 | 4.437 | 4.490 | 4.427 | 4.447 | 299,309 | -0.01(-0.22%) |
Jun 09, 2008 | 4.519 | 4.597 | 4.442 | 4.456 | 317,037 | -0.01(-0.22%) |
Jun 06, 2008 | 4.592 | 4.592 | 4.434 | 4.466 | 252,570 | -0.17(-3.56%) |
Jun 05, 2008 | 4.718 | 4.718 | 4.592 | 4.631 | 485,847 | -0.17(-3.64%) |
Jun 04, 2008 | 4.913 | 4.976 | 4.733 | 4.806 | 699,860 | -0.12(-2.37%) |
Jun 03, 2008 | 4.854 | 4.932 | 4.767 | 4.922 | 368,901 | +0.08(+1.60%) |
Jun 02, 2008 | 5.073 | 5.073 | 4.728 | 4.845 | 400,018 | -0.26(-5.13%) |
May 30, 2008 | 5.160 | 5.170 | 4.990 | 5.107 | 258,499 | -0.06(-1.13%) |
May 29, 2008 | 5.029 | 5.189 | 4.990 | 5.165 | 377,691 | +0.14(+2.80%) |
May 28, 2008 | 4.990 | 5.053 | 4.966 | 5.024 | 377,502 | +0.04(+0.88%) |
May 27, 2008 | 4.854 | 5.000 | 4.825 | 4.980 | 290,317 | +0.09(+1.89%) |
May 26, 2008 | 4.811 | 4.932 | 4.733 | 4.888 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.811 | 4.932 | 4.733 | 4.888 | 208,624 | +0.05(+1.00%) |
May 22, 2008 | 4.777 | 4.854 | 4.777 | 4.840 | 225,555 | +0.07(+1.42%) |
May 21, 2008 | 4.558 | 4.888 | 4.558 | 4.772 | 342,963 | +0.24(+5.25%) |
May 20, 2008 | 4.597 | 4.612 | 4.432 | 4.534 | 239,565 | -0.09(-1.99%) |
May 19, 2008 | 4.777 | 4.854 | 4.602 | 4.626 | 269,858 | -0.14(-2.95%) |
May 16, 2008 | 4.786 | 4.830 | 4.646 | 4.767 | 388,125 | -0.02(-0.51%) |
May 15, 2008 | 4.626 | 4.854 | 4.519 | 4.791 | 237,089 | +0.15(+3.13%) |
May 14, 2008 | 4.704 | 4.830 | 4.641 | 4.646 | 211,827 | -0.06(-1.34%) |
May 13, 2008 | 4.675 | 4.781 | 4.563 | 4.709 | 251,320 | +0.04(+0.94%) |
May 12, 2008 | 4.277 | 4.718 | 4.243 | 4.665 | 341,717 | +0.39(+9.20%) |
May 09, 2008 | 4.281 | 4.383 | 4.252 | 4.272 | 86,521 | -0.04(-1.01%) |
May 08, 2008 | 4.456 | 4.476 | 4.306 | 4.315 | 194,484 | -0.16(-3.58%) |
May 07, 2008 | 4.772 | 4.772 | 4.427 | 4.476 | 267,248 | -0.30(-6.21%) |
May 06, 2008 | 4.616 | 4.951 | 4.616 | 4.772 | 397,103 | +0.12(+2.61%) |
May 05, 2008 | 4.621 | 4.747 | 4.592 | 4.650 | 245,947 | +0.02(+0.52%) |
May 02, 2008 | 4.641 | 4.738 | 4.481 | 4.626 | 444,226 | +0.02(+0.53%) |