Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.371 | 4.428 | 4.362 | 4.419 | 126,496 | +0.06(+1.30%) |
Mar 30, 2009 | 4.498 | 4.537 | 4.340 | 4.362 | 158,326 | -0.15(-3.30%) |
Mar 26, 2009 | 4.524 | 4.555 | 4.507 | 4.511 | 59,814 | -0.02(-0.48%) |
Mar 25, 2009 | 4.577 | 4.590 | 4.498 | 4.533 | 177,531 | -0.03(-0.67%) |
Mar 24, 2009 | 4.607 | 4.616 | 4.507 | 4.564 | 69,998 | -0.02(-0.48%) |
Mar 23, 2009 | 4.603 | 4.660 | 4.577 | 4.585 | 145,200 | +0.01(+0.29%) |
Mar 20, 2009 | 4.581 | 4.620 | 4.533 | 4.572 | 116,926 | -0.04(-0.95%) |
Mar 19, 2009 | 4.616 | 4.647 | 4.616 | 4.616 | 70,597 | +0.02(+0.48%) |
Mar 18, 2009 | 4.507 | 4.616 | 4.507 | 4.594 | 119,424 | +0.02(+0.38%) |
Mar 17, 2009 | 4.585 | 4.612 | 4.494 | 4.577 | 91,109 | +0.04(+0.87%) |
Mar 16, 2009 | 4.550 | 4.616 | 4.494 | 4.537 | 95,346 | +0.05(+1.07%) |
Mar 13, 2009 | 4.572 | 4.572 | 4.467 | 4.489 | 0 | +0.03(+0.59%) |
Mar 12, 2009 | 4.507 | 4.629 | 4.375 | 4.463 | 332,388 | -0.02(-0.49%) |
Mar 11, 2009 | 4.437 | 4.577 | 4.349 | 4.485 | 187,558 | +0.14(+3.16%) |
Mar 10, 2009 | 4.222 | 4.410 | 4.222 | 4.347 | 187,836 | +0.15(+3.50%) |
Mar 09, 2009 | 4.279 | 4.279 | 4.200 | 4.200 | 212,749 | -0.06(-1.44%) |
Mar 06, 2009 | 4.332 | 4.340 | 4.205 | 4.262 | 0 | +0.05(+1.07%) |
Mar 05, 2009 | 4.270 | 4.284 | 4.209 | 4.217 | 110,033 | -0.07(-1.66%) |
Mar 04, 2009 | 4.288 | 4.375 | 4.244 | 4.288 | 157,821 | -0.14(-3.16%) |
Mar 02, 2009 | 4.603 | 4.603 | 4.415 | 4.428 | 205,503 | -0.18(-3.80%) |
Feb 27, 2009 | 4.612 | 4.725 | 4.568 | 4.603 | 0 | +0.01(+0.29%) |
Feb 26, 2009 | 4.765 | 4.787 | 4.502 | 4.590 | 316,616 | +0.18(+4.07%) |
Feb 25, 2009 | 4.437 | 4.529 | 4.288 | 4.410 | 312,305 | +0.17(+3.94%) |
Feb 24, 2009 | 4.047 | 4.279 | 4.034 | 4.243 | 239,686 | +0.20(+4.96%) |
Feb 23, 2009 | 4.069 | 4.083 | 3.842 | 4.043 | 334,907 | +0.01(+0.33%) |
Feb 20, 2009 | 4.069 | 4.069 | 3.776 | 4.030 | 412,758 | -0.16(-3.76%) |
Feb 19, 2009 | 4.200 | 4.240 | 4.117 | 4.187 | 263,459 | +0.03(+0.74%) |
Feb 18, 2009 | 4.367 | 4.367 | 4.126 | 4.157 | 192,085 | -0.15(-3.46%) |
Feb 17, 2009 | 4.480 | 4.480 | 4.297 | 4.305 | 222,533 | -0.32(-6.82%) |
Feb 13, 2009 | 4.629 | 4.712 | 4.572 | 4.620 | 115,994 | -0.06(-1.31%) |
Feb 12, 2009 | 4.721 | 4.721 | 4.634 | 4.682 | 110,554 | -0.04(-0.93%) |
Feb 11, 2009 | 4.725 | 4.725 | 4.664 | 4.725 | 91,575 | +0.00(+0.00%) |
Feb 10, 2009 | 4.725 | 4.747 | 4.705 | 4.725 | 112,186 | -0.04(-0.83%) |
Feb 09, 2009 | 4.699 | 4.765 | 4.638 | 4.765 | 138,257 | +0.07(+1.40%) |
Feb 06, 2009 | 4.804 | 4.848 | 4.682 | 4.699 | 243,889 | -0.06(-1.20%) |
Feb 05, 2009 | 4.682 | 4.791 | 4.651 | 4.756 | 183,912 | +0.08(+1.78%) |
Feb 04, 2009 | 4.677 | 4.704 | 4.669 | 4.673 | 53,691 | +0.01(+0.28%) |
Feb 03, 2009 | 4.669 | 4.704 | 4.625 | 4.660 | 139,672 | -0.01(-0.19%) |
Feb 02, 2009 | 4.725 | 4.771 | 4.669 | 4.669 | 156,285 | -0.06(-1.20%) |
Jan 30, 2009 | 4.730 | 4.778 | 4.642 | 4.725 | 0 | -0.03(-0.55%) |
Jan 29, 2009 | 4.690 | 4.787 | 4.677 | 4.752 | 171,319 | +0.04(+0.93%) |
Jan 28, 2009 | 4.594 | 4.769 | 4.415 | 4.708 | 281,392 | +0.16(+3.49%) |
Jan 27, 2009 | 4.498 | 4.564 | 4.461 | 4.549 | 133,249 | +0.10(+2.14%) |
Jan 26, 2009 | 4.463 | 4.498 | 4.375 | 4.454 | 95,840 | +0.04(+0.79%) |
Jan 23, 2009 | 4.292 | 4.463 | 4.292 | 4.419 | 136,035 | +0.00(+0.00%) |
Jan 22, 2009 | 4.424 | 4.524 | 4.406 | 4.419 | 160,415 | -0.03(-0.66%) |
Jan 21, 2009 | 4.415 | 4.476 | 4.397 | 4.449 | 149,934 | +0.04(+0.97%) |
Jan 20, 2009 | 4.367 | 4.463 | 4.336 | 4.406 | 197,758 | +0.07(+1.72%) |
Jan 16, 2009 | 4.270 | 4.371 | 4.270 | 4.332 | 143,418 | +0.07(+1.54%) |
Jan 15, 2009 | 4.222 | 4.305 | 4.091 | 4.266 | 246,067 | -0.00(-0.10%) |
Jan 14, 2009 | 4.354 | 4.432 | 4.270 | 4.270 | 210,436 | -0.14(-3.27%) |
Jan 13, 2009 | 4.472 | 4.472 | 4.235 | 4.415 | 286,180 | -0.07(-1.56%) |
Jan 12, 2009 | 4.498 | 4.515 | 4.375 | 4.485 | 201,136 | +0.07(+1.59%) |
Jan 09, 2009 | 4.568 | 4.677 | 4.384 | 4.415 | 319,564 | +0.02(+0.40%) |
Jan 08, 2009 | 4.327 | 4.432 | 4.213 | 4.397 | 334,461 | +0.17(+3.93%) |
Jan 07, 2009 | 4.354 | 4.354 | 4.117 | 4.231 | 209,142 | +0.00(+0.10%) |
Jan 06, 2009 | 4.025 | 4.284 | 4.017 | 4.227 | 316,568 | +0.26(+6.62%) |
Jan 05, 2009 | 3.710 | 3.982 | 3.710 | 3.964 | 516,687 | +0.22(+5.96%) |
Jan 02, 2009 | 3.658 | 3.780 | 3.648 | 3.741 | 0 | +0.12(+3.39%) |
Jan 01, 2009 | 3.675 | 3.697 | 3.583 | 3.618 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.675 | 3.697 | 3.583 | 3.618 | 511,696 | -0.10(-2.71%) |
Dec 30, 2008 | 3.610 | 3.745 | 3.532 | 3.719 | 554,302 | +0.22(+6.38%) |
Dec 29, 2008 | 3.570 | 3.605 | 3.461 | 3.496 | 371,541 | -0.05(-1.36%) |
Dec 26, 2008 | 3.417 | 3.588 | 3.417 | 3.544 | 265,850 | +0.12(+3.58%) |
Dec 24, 2008 | 3.457 | 3.535 | 3.360 | 3.422 | 380,224 | -0.05(-1.39%) |
Dec 23, 2008 | 3.391 | 3.562 | 3.391 | 3.470 | 526,794 | +0.08(+2.32%) |
Dec 22, 2008 | 3.500 | 3.544 | 3.343 | 3.391 | 453,568 | +0.01(+0.39%) |
Dec 19, 2008 | 3.457 | 3.588 | 3.368 | 3.378 | 452,448 | +0.03(+0.92%) |
Dec 18, 2008 | 3.303 | 3.562 | 3.303 | 3.347 | 703,377 | -0.01(-0.26%) |
Dec 17, 2008 | 3.015 | 3.356 | 2.984 | 3.356 | 522,371 | +0.35(+11.48%) |
Dec 16, 2008 | 2.962 | 3.010 | 2.892 | 3.010 | 386,792 | +0.06(+1.97%) |
Dec 15, 2008 | 3.155 | 3.155 | 2.892 | 2.952 | 544,849 | -0.09(-3.06%) |
Dec 12, 2008 | 3.142 | 3.142 | 2.936 | 3.045 | 518,570 | -0.10(-3.06%) |
Dec 11, 2008 | 3.321 | 3.321 | 3.142 | 3.142 | 278,692 | -0.17(-5.15%) |
Dec 10, 2008 | 3.295 | 3.334 | 3.212 | 3.312 | 361,240 | -0.01(-0.26%) |
Dec 09, 2008 | 3.194 | 3.338 | 3.194 | 3.321 | 340,911 | +0.00(+0.13%) |
Dec 08, 2008 | 3.452 | 3.452 | 3.203 | 3.317 | 410,879 | -0.06(-1.69%) |
Dec 05, 2008 | 3.500 | 3.557 | 3.373 | 3.373 | 252,018 | -0.25(-6.77%) |
Dec 04, 2008 | 3.745 | 3.824 | 3.562 | 3.618 | 262,415 | -0.21(-5.38%) |
Dec 03, 2008 | 3.737 | 3.942 | 3.732 | 3.824 | 185,921 | -0.11(-2.89%) |
Dec 02, 2008 | 4.003 | 4.117 | 3.938 | 3.938 | 169,276 | -0.07(-1.64%) |
Dec 01, 2008 | 4.043 | 4.047 | 3.885 | 4.003 | 155,019 | +0.11(+2.69%) |
Nov 28, 2008 | 3.868 | 3.942 | 3.828 | 3.898 | 81,293 | +0.14(+3.85%) |
Nov 26, 2008 | 3.741 | 3.798 | 3.706 | 3.754 | 215,882 | +0.04(+0.94%) |
Nov 25, 2008 | 3.903 | 3.903 | 3.680 | 3.719 | 332,921 | -0.13(-3.30%) |
Nov 24, 2008 | 3.789 | 3.903 | 3.776 | 3.846 | 283,389 | +0.05(+1.38%) |
Nov 21, 2008 | 3.977 | 4.091 | 3.722 | 3.793 | 374,992 | -0.14(-3.45%) |
Nov 20, 2008 | 3.964 | 4.113 | 3.916 | 3.929 | 295,077 | -0.12(-2.92%) |
Nov 19, 2008 | 4.095 | 4.095 | 3.964 | 4.047 | 268,508 | +0.01(+0.30%) |
Nov 18, 2008 | 4.143 | 4.143 | 3.982 | 4.035 | 135,171 | -0.06(-1.58%) |
Nov 17, 2008 | 4.069 | 4.200 | 4.060 | 4.100 | 185,247 | -0.01(-0.32%) |
Nov 14, 2008 | 4.030 | 4.183 | 4.025 | 4.113 | 156,136 | +0.11(+2.62%) |
Nov 13, 2008 | 3.977 | 4.240 | 3.929 | 4.008 | 394,785 | -0.08(-1.93%) |
Nov 12, 2008 | 4.354 | 4.362 | 3.982 | 4.087 | 407,703 | -0.30(-6.79%) |
Nov 11, 2008 | 4.310 | 4.441 | 4.310 | 4.384 | 210,934 | +0.03(+0.71%) |
Nov 10, 2008 | 4.424 | 4.546 | 4.319 | 4.353 | 346,990 | -0.07(-1.59%) |
Nov 07, 2008 | 4.336 | 4.445 | 4.279 | 4.424 | 305,767 | +0.09(+2.02%) |
Nov 06, 2008 | 4.200 | 4.424 | 4.200 | 4.336 | 244,666 | +0.17(+4.10%) |
Nov 05, 2008 | 4.091 | 4.310 | 4.082 | 4.165 | 328,110 | +0.14(+3.48%) |
Nov 04, 2008 | 3.916 | 4.122 | 3.898 | 4.025 | 289,091 | +0.15(+3.84%) |
Nov 03, 2008 | 3.986 | 3.990 | 3.833 | 3.877 | 352,629 | +0.05(+1.26%) |
Oct 31, 2008 | 4.038 | 4.065 | 3.828 | 3.828 | 309,595 | -0.16(-4.06%) |
Oct 30, 2008 | 4.174 | 4.319 | 3.990 | 3.990 | 366,106 | -0.17(-3.99%) |
Oct 29, 2008 | 4.284 | 4.288 | 4.021 | 4.156 | 314,790 | -0.08(-1.98%) |
Oct 28, 2008 | 4.319 | 4.354 | 4.169 | 4.240 | 212,506 | -0.06(-1.32%) |
Oct 27, 2008 | 4.375 | 4.454 | 4.292 | 4.297 | 196,622 | -0.11(-2.48%) |
Oct 24, 2008 | 4.402 | 4.463 | 4.362 | 4.406 | 139,203 | -0.11(-2.33%) |
Oct 23, 2008 | 4.511 | 4.704 | 4.392 | 4.511 | 205,030 | +0.14(+3.10%) |
Oct 22, 2008 | 4.165 | 4.520 | 4.165 | 4.375 | 295,601 | +0.25(+5.93%) |
Oct 21, 2008 | 4.113 | 4.156 | 3.979 | 4.130 | 225,429 | +0.03(+0.83%) |
Oct 20, 2008 | 4.043 | 4.135 | 3.955 | 4.096 | 234,667 | +0.18(+4.72%) |
Oct 17, 2008 | 3.872 | 3.951 | 3.780 | 3.912 | 245,066 | +0.11(+3.00%) |
Oct 16, 2008 | 3.842 | 3.842 | 3.653 | 3.798 | 199,799 | +0.14(+3.83%) |
Oct 15, 2008 | 3.653 | 3.767 | 3.588 | 3.658 | 348,784 | -0.11(-3.02%) |
Oct 14, 2008 | 4.292 | 4.354 | 3.767 | 3.772 | 495,914 | +0.13(+3.61%) |
Oct 13, 2008 | 3.168 | 3.671 | 3.168 | 3.640 | 634,741 | +0.48(+15.08%) |
Oct 10, 2008 | 3.238 | 3.430 | 2.800 | 3.163 | 1,156,219 | -0.29(-8.36%) |
Oct 09, 2008 | 3.833 | 3.894 | 3.334 | 3.452 | 707,061 | -0.31(-8.26%) |
Oct 08, 2008 | 3.894 | 4.047 | 3.588 | 3.763 | 512,246 | -0.39(-9.28%) |
Oct 07, 2008 | 4.402 | 4.436 | 4.122 | 4.148 | 278,308 | -0.22(-5.10%) |
Oct 06, 2008 | 4.533 | 4.594 | 4.266 | 4.371 | 404,242 | -0.22(-4.86%) |
Oct 03, 2008 | 4.511 | 4.629 | 4.472 | 4.594 | 0 | +0.06(+1.35%) |
Oct 02, 2008 | 4.651 | 4.664 | 4.533 | 4.533 | 304,272 | -0.04(-0.86%) |
Oct 01, 2008 | 4.485 | 4.625 | 4.441 | 4.572 | 257,593 | +0.13(+2.85%) |
Sep 30, 2008 | 4.380 | 4.594 | 4.327 | 4.445 | 383,284 | +0.09(+2.13%) |
Sep 29, 2008 | 4.616 | 4.616 | 4.262 | 4.353 | 411,842 | -0.20(-4.35%) |
Sep 26, 2008 | 4.529 | 4.594 | 4.529 | 4.550 | 0 | -0.04(-0.95%) |
Sep 25, 2008 | 4.424 | 4.594 | 4.424 | 4.594 | 595,252 | -0.04(-0.85%) |
Sep 24, 2008 | 4.585 | 4.660 | 4.572 | 4.634 | 207,238 | +0.05(+1.15%) |
Sep 23, 2008 | 4.765 | 4.774 | 4.489 | 4.581 | 300,496 | -0.14(-3.06%) |
Sep 22, 2008 | 4.984 | 4.984 | 4.704 | 4.725 | 202,109 | -0.23(-4.59%) |
Sep 19, 2008 | 4.984 | 5.030 | 4.905 | 4.953 | 0 | +0.38(+8.22%) |
Sep 18, 2008 | 4.883 | 5.049 | 4.314 | 4.577 | 1,054,687 | -0.47(-9.36%) |
Sep 17, 2008 | 5.172 | 5.194 | 4.984 | 5.049 | 409,284 | -0.16(-3.03%) |
Sep 16, 2008 | 5.167 | 5.255 | 5.167 | 5.207 | 312,922 | -0.11(-1.98%) |
Sep 15, 2008 | 5.233 | 5.417 | 5.233 | 5.312 | 461,389 | -0.14(-2.49%) |
Sep 12, 2008 | 5.491 | 5.535 | 5.421 | 5.447 | 298,995 | -0.08(-1.50%) |
Sep 11, 2008 | 5.601 | 5.601 | 5.513 | 5.530 | 256,050 | -0.07(-1.25%) |
Sep 10, 2008 | 5.574 | 5.627 | 5.565 | 5.601 | 327,691 | +0.04(+0.79%) |
Sep 09, 2008 | 5.662 | 5.662 | 5.548 | 5.557 | 156,107 | -0.00(-0.08%) |
Sep 08, 2008 | 5.535 | 5.583 | 5.530 | 5.561 | 213,818 | +0.04(+0.79%) |
Sep 05, 2008 | 5.491 | 5.522 | 5.469 | 5.517 | 0 | +0.03(+0.48%) |
Sep 04, 2008 | 5.513 | 5.513 | 5.469 | 5.491 | 106,881 | -0.00(-0.08%) |
Sep 03, 2008 | 5.522 | 5.549 | 5.487 | 5.495 | 216,469 | -0.04(-0.63%) |
Sep 02, 2008 | 5.579 | 5.583 | 5.526 | 5.530 | 154,415 | -0.02(-0.32%) |
Aug 29, 2008 | 5.605 | 5.605 | 5.539 | 5.548 | 0 | -0.01(-0.24%) |
Aug 28, 2008 | 5.544 | 5.587 | 5.539 | 5.561 | 137,647 | +0.01(+0.16%) |
Aug 27, 2008 | 5.570 | 5.579 | 5.526 | 5.552 | 111,075 | +0.01(+0.16%) |
Aug 26, 2008 | 5.487 | 5.548 | 5.487 | 5.544 | 87,370 | +0.04(+0.64%) |
Aug 25, 2008 | 5.487 | 5.517 | 5.487 | 5.509 | 120,736 | +0.01(+0.16%) |
Aug 22, 2008 | 5.579 | 5.579 | 5.500 | 5.500 | 107,434 | -0.04(-0.79%) |
Aug 21, 2008 | 5.544 | 5.574 | 5.500 | 5.544 | 133,190 | +0.00(+0.00%) |
Aug 20, 2008 | 5.478 | 5.548 | 5.469 | 5.544 | 117,383 | +0.03(+0.56%) |
Aug 19, 2008 | 5.504 | 5.548 | 5.500 | 5.513 | 151,897 | -0.02(-0.32%) |
Aug 18, 2008 | 5.530 | 5.530 | 5.474 | 5.530 | 211,110 | +0.05(+0.88%) |
Aug 15, 2008 | 5.596 | 5.596 | 5.482 | 5.482 | 0 | +0.00(+0.08%) |
Aug 14, 2008 | 5.474 | 5.530 | 5.461 | 5.478 | 177,984 | +0.00(+0.08%) |
Aug 13, 2008 | 5.434 | 5.478 | 5.369 | 5.474 | 340,056 | +0.02(+0.40%) |
Aug 12, 2008 | 5.460 | 5.474 | 5.452 | 5.452 | 208,651 | -0.01(-0.24%) |
Aug 11, 2008 | 5.530 | 5.530 | 5.465 | 5.465 | 285,469 | -0.05(-0.87%) |
Aug 08, 2008 | 5.447 | 5.522 | 5.447 | 5.513 | 196,672 | +0.07(+1.20%) |
Aug 07, 2008 | 5.482 | 5.495 | 5.447 | 5.447 | 154,404 | -0.03(-0.56%) |
Aug 06, 2008 | 5.535 | 5.552 | 5.478 | 5.478 | 324,951 | -0.05(-0.95%) |
Aug 05, 2008 | 5.548 | 5.561 | 5.526 | 5.530 | 213,670 | -0.02(-0.32%) |
Aug 04, 2008 | 5.535 | 5.557 | 5.526 | 5.548 | 100,425 | +0.00(+0.08%) |
Aug 01, 2008 | 5.535 | 5.552 | 5.517 | 5.544 | 126,864 | +0.01(+0.16%) |
Jul 31, 2008 | 5.522 | 5.566 | 5.513 | 5.535 | 84,205 | +0.00(+0.00%) |
Jul 30, 2008 | 5.539 | 5.574 | 5.535 | 5.535 | 67,630 | -0.04(-0.78%) |
Jul 29, 2008 | 5.579 | 5.609 | 5.539 | 5.579 | 145,660 | +0.03(+0.47%) |
Jul 28, 2008 | 5.522 | 5.557 | 5.522 | 5.552 | 37,502 | +0.05(+0.95%) |
Jul 25, 2008 | 5.539 | 5.552 | 5.500 | 5.500 | 69,705 | -0.01(-0.24%) |
Jul 24, 2008 | 5.513 | 5.557 | 5.482 | 5.513 | 126,281 | -0.02(-0.40%) |
Jul 23, 2008 | 5.517 | 5.574 | 5.513 | 5.535 | 73,179 | -0.05(-0.94%) |
Jul 22, 2008 | 5.530 | 5.587 | 5.513 | 5.587 | 138,202 | +0.04(+0.71%) |
Jul 21, 2008 | 5.627 | 5.627 | 5.548 | 5.548 | 125,874 | -0.05(-0.94%) |
Jul 18, 2008 | 5.587 | 5.631 | 5.557 | 5.601 | 105,725 | +0.02(+0.31%) |
Jul 17, 2008 | 5.666 | 5.701 | 5.583 | 5.583 | 185,576 | +0.00(+0.08%) |
Jul 16, 2008 | 5.395 | 5.662 | 5.395 | 5.579 | 381,764 | +0.10(+1.84%) |
Jul 15, 2008 | 5.491 | 5.561 | 5.408 | 5.478 | 464,338 | -0.11(-1.96%) |
Jul 14, 2008 | 5.727 | 5.771 | 5.579 | 5.587 | 297,578 | -0.17(-2.96%) |
Jul 11, 2008 | 5.797 | 5.832 | 5.741 | 5.758 | 127,542 | -0.10(-1.72%) |
Jul 10, 2008 | 5.933 | 5.933 | 5.824 | 5.859 | 148,951 | -0.03(-0.52%) |
Jul 09, 2008 | 5.797 | 5.902 | 5.797 | 5.889 | 162,529 | +0.07(+1.20%) |
Jul 08, 2008 | 5.841 | 5.850 | 5.802 | 5.819 | 109,297 | -0.03(-0.52%) |
Jul 07, 2008 | 5.872 | 5.898 | 5.841 | 5.850 | 124,304 | -0.05(-0.82%) |
Jul 04, 2008 | 5.889 | 5.924 | 5.881 | 5.898 | 42,967 | +0.00(+0.00%) |
Jul 03, 2008 | 5.889 | 5.924 | 5.881 | 5.898 | 42,967 | -0.03(-0.44%) |
Jul 02, 2008 | 5.894 | 5.933 | 5.863 | 5.924 | 127,981 | +0.02(+0.30%) |
Jul 01, 2008 | 5.920 | 5.933 | 5.881 | 5.907 | 110,017 | +0.02(+0.37%) |
Jun 30, 2008 | 5.872 | 5.911 | 5.872 | 5.885 | 54,255 | +0.00(+0.00%) |
Jun 27, 2008 | 5.832 | 5.894 | 5.828 | 5.885 | 92,645 | +0.02(+0.37%) |
Jun 26, 2008 | 5.867 | 5.907 | 5.824 | 5.863 | 182,785 | -0.02(-0.37%) |
Jun 25, 2008 | 5.872 | 5.915 | 5.863 | 5.885 | 89,948 | +0.01(+0.22%) |
Jun 24, 2008 | 5.872 | 5.907 | 5.859 | 5.872 | 222,460 | -0.01(-0.15%) |
Jun 23, 2008 | 5.876 | 5.920 | 5.867 | 5.881 | 324,073 | -0.02(-0.37%) |
Jun 20, 2008 | 5.946 | 5.951 | 5.898 | 5.902 | 139,486 | -0.04(-0.74%) |
Jun 19, 2008 | 5.972 | 5.977 | 5.924 | 5.946 | 128,178 | -0.01(-0.15%) |
Jun 18, 2008 | 6.077 | 6.077 | 5.929 | 5.955 | 247,989 | -0.04(-0.66%) |
Jun 17, 2008 | 6.060 | 6.060 | 5.981 | 5.994 | 199,234 | -0.07(-1.15%) |
Jun 16, 2008 | 6.025 | 6.077 | 6.025 | 6.064 | 145,520 | +0.01(+0.22%) |
Jun 13, 2008 | 5.955 | 6.051 | 5.942 | 6.051 | 187,937 | +0.07(+1.24%) |
Jun 12, 2008 | 6.042 | 6.086 | 5.859 | 5.977 | 649,846 | -0.13(-2.08%) |
Jun 11, 2008 | 6.117 | 6.169 | 6.095 | 6.104 | 210,209 | -0.02(-0.36%) |
Jun 10, 2008 | 6.182 | 6.204 | 6.108 | 6.126 | 172,503 | -0.07(-1.06%) |
Jun 09, 2008 | 6.134 | 6.222 | 6.134 | 6.191 | 140,497 | +0.02(+0.35%) |
Jun 06, 2008 | 6.182 | 6.244 | 6.112 | 6.169 | 176,212 | -0.05(-0.84%) |
Jun 05, 2008 | 6.213 | 6.239 | 6.191 | 6.222 | 97,090 | +0.04(+0.64%) |
Jun 04, 2008 | 6.204 | 6.244 | 6.169 | 6.182 | 158,049 | -0.04(-0.56%) |
Jun 03, 2008 | 6.301 | 6.322 | 6.204 | 6.217 | 526,035 | -0.18(-2.87%) |
Jun 02, 2008 | 6.406 | 6.406 | 6.371 | 6.401 | 103,881 | +0.02(+0.34%) |
May 30, 2008 | 6.392 | 6.401 | 6.375 | 6.379 | 57,293 | -0.02(-0.34%) |
May 29, 2008 | 6.427 | 6.427 | 6.371 | 6.401 | 150,160 | -0.00(-0.07%) |
May 28, 2008 | 6.406 | 6.414 | 6.371 | 6.406 | 123,216 | +0.03(+0.41%) |
May 27, 2008 | 6.344 | 6.414 | 6.344 | 6.379 | 164,067 | +0.05(+0.76%) |
May 26, 2008 | 6.410 | 6.436 | 6.327 | 6.331 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.410 | 6.436 | 6.327 | 6.331 | 171,358 | -0.10(-1.50%) |
May 22, 2008 | 6.480 | 6.480 | 6.410 | 6.427 | 253,218 | -0.06(-0.88%) |
May 21, 2008 | 6.484 | 6.515 | 6.471 | 6.484 | 106,596 | -0.01(-0.13%) |
May 20, 2008 | 6.467 | 6.528 | 6.467 | 6.493 | 153,195 | -0.00(-0.07%) |
May 19, 2008 | 6.480 | 6.497 | 6.445 | 6.497 | 154,116 | +0.04(+0.68%) |
May 16, 2008 | 6.441 | 6.458 | 6.423 | 6.454 | 170,567 | -0.00(-0.07%) |
May 15, 2008 | 6.476 | 6.476 | 6.436 | 6.458 | 142,823 | -0.01(-0.14%) |
May 14, 2008 | 6.467 | 6.467 | 6.454 | 6.467 | 165,068 | -0.01(-0.14%) |
May 13, 2008 | 6.541 | 6.541 | 6.454 | 6.476 | 208,920 | -0.09(-1.33%) |
May 12, 2008 | 6.532 | 6.563 | 6.528 | 6.563 | 146,185 | +0.04(+0.60%) |
May 09, 2008 | 6.519 | 6.537 | 6.489 | 6.524 | 84,826 | +0.03(+0.40%) |
May 08, 2008 | 6.497 | 6.537 | 6.480 | 6.497 | 118,430 | -0.03(-0.47%) |
May 07, 2008 | 6.541 | 6.554 | 6.493 | 6.528 | 114,536 | -0.01(-0.13%) |
May 06, 2008 | 6.550 | 6.559 | 6.524 | 6.537 | 139,194 | -0.01(-0.20%) |
May 05, 2008 | 6.493 | 6.563 | 6.493 | 6.550 | 198,366 | +0.01(+0.20%) |
May 02, 2008 | 6.598 | 6.598 | 6.515 | 6.537 | 348,437 | -0.09(-1.32%) |
May 01, 2008 | 6.581 | 6.637 | 6.563 | 6.624 | 120,060 | +0.05(+0.80%) |
Apr 30, 2008 | 6.511 | 6.585 | 6.511 | 6.572 | 96,496 | +0.06(+0.94%) |
Apr 29, 2008 | 6.497 | 6.563 | 6.497 | 6.511 | 130,978 | +0.00(+0.00%) |
Apr 28, 2008 | 6.554 | 6.559 | 6.497 | 6.511 | 215,224 | -0.03(-0.40%) |
Apr 25, 2008 | 6.484 | 6.567 | 6.484 | 6.537 | 235,067 | +0.06(+0.95%) |
Apr 24, 2008 | 6.559 | 6.559 | 6.476 | 6.476 | 170,702 | -0.05(-0.80%) |
Apr 23, 2008 | 6.519 | 6.541 | 6.519 | 6.528 | 147,977 | +0.01(+0.13%) |
Apr 22, 2008 | 6.445 | 6.529 | 6.441 | 6.519 | 175,746 | +0.07(+1.02%) |
Apr 21, 2008 | 6.410 | 6.462 | 6.392 | 6.454 | 162,890 | +0.07(+1.10%) |
Apr 18, 2008 | 6.537 | 6.559 | 6.353 | 6.384 | 222,631 | -0.03(-0.41%) |
Apr 17, 2008 | 6.336 | 6.419 | 6.336 | 6.410 | 172,414 | +0.05(+0.83%) |
Apr 16, 2008 | 6.322 | 6.357 | 6.296 | 6.357 | 136,801 | +0.04(+0.55%) |
Apr 15, 2008 | 6.371 | 6.371 | 6.283 | 6.322 | 143,326 | -0.07(-1.03%) |
Apr 14, 2008 | 6.362 | 6.388 | 6.340 | 6.388 | 142,816 | +0.04(+0.62%) |
Apr 11, 2008 | 6.353 | 6.384 | 6.314 | 6.349 | 184,212 | -0.05(-0.82%) |
Apr 10, 2008 | 6.375 | 6.427 | 6.375 | 6.401 | 161,585 | +0.00(+0.00%) |
Apr 09, 2008 | 6.379 | 6.467 | 6.379 | 6.401 | 145,587 | +0.00(+0.00%) |
Apr 08, 2008 | 6.458 | 6.515 | 6.388 | 6.401 | 114,085 | -0.09(-1.35%) |
Apr 07, 2008 | 6.546 | 6.782 | 6.379 | 6.489 | 271,518 | +0.14(+2.28%) |
Apr 04, 2008 | 6.366 | 6.366 | 6.314 | 6.344 | 193,351 | -0.02(-0.28%) |
Apr 03, 2008 | 6.410 | 6.423 | 6.362 | 6.362 | 112,767 | -0.04(-0.68%) |
Apr 02, 2008 | 6.362 | 6.410 | 6.353 | 6.406 | 159,300 | +0.03(+0.48%) |