Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.490 | 4.500 | 4.240 | 4.250 | 135,442 | -0.19(-4.28%) |
Apr 29, 2009 | 4.290 | 4.460 | 4.290 | 4.440 | 81,888 | +0.17(+3.98%) |
Apr 28, 2009 | 4.190 | 4.310 | 4.190 | 4.270 | 27,600 | +0.04(+0.95%) |
Apr 27, 2009 | 4.240 | 4.347 | 4.190 | 4.230 | 67,637 | -0.08(-1.86%) |
Apr 24, 2009 | 4.250 | 4.340 | 4.230 | 4.310 | 101,875 | +0.02(+0.47%) |
Apr 23, 2009 | 4.530 | 4.530 | 4.260 | 4.290 | 84,048 | -0.25(-5.51%) |
Apr 22, 2009 | 4.440 | 4.540 | 4.280 | 4.540 | 63,526 | +0.05(+1.11%) |
Apr 21, 2009 | 4.220 | 4.500 | 4.180 | 4.490 | 36,278 | +0.24(+5.65%) |
Apr 20, 2009 | 4.430 | 4.570 | 4.250 | 4.250 | 65,694 | -0.25(-5.56%) |
Apr 17, 2009 | 4.510 | 4.540 | 4.400 | 4.500 | 49,637 | +0.01(+0.22%) |
Apr 16, 2009 | 4.450 | 4.540 | 4.310 | 4.490 | 111,853 | +0.05(+1.13%) |
Apr 15, 2009 | 4.830 | 4.832 | 4.390 | 4.440 | 125,381 | -0.36(-7.50%) |
Apr 14, 2009 | 4.810 | 4.880 | 4.770 | 4.800 | 37,245 | -0.09(-1.84%) |
Apr 13, 2009 | 4.870 | 4.930 | 4.790 | 4.890 | 60,958 | +0.01(+0.20%) |
Apr 09, 2009 | 4.850 | 4.920 | 4.770 | 4.880 | 102,679 | +0.11(+2.31%) |
Apr 08, 2009 | 4.570 | 4.800 | 4.570 | 4.770 | 65,075 | +0.24(+5.30%) |
Apr 07, 2009 | 4.530 | 4.750 | 4.500 | 4.530 | 38,329 | -0.04(-0.88%) |
Apr 06, 2009 | 4.810 | 4.810 | 4.540 | 4.570 | 57,818 | -0.28(-5.77%) |
Apr 03, 2009 | 4.790 | 4.850 | 4.700 | 4.850 | 54,849 | +0.05(+1.04%) |
Apr 02, 2009 | 4.800 | 4.920 | 4.710 | 4.800 | 171,218 | +0.06(+1.27%) |
Apr 01, 2009 | 4.730 | 4.810 | 4.560 | 4.740 | 159,966 | -0.05(-1.04%) |
Mar 31, 2009 | 4.570 | 4.840 | 4.480 | 4.790 | 142,909 | +0.28(+6.21%) |
Mar 30, 2009 | 4.450 | 4.610 | 4.372 | 4.510 | 47,045 | -0.24(-5.05%) |
Mar 26, 2009 | 4.690 | 4.750 | 4.630 | 4.750 | 106,241 | +0.13(+2.81%) |
Mar 25, 2009 | 4.510 | 4.620 | 4.470 | 4.620 | 76,811 | +0.13(+2.90%) |
Mar 24, 2009 | 4.520 | 4.580 | 4.350 | 4.490 | 98,274 | -0.08(-1.75%) |
Mar 23, 2009 | 4.480 | 4.570 | 4.350 | 4.570 | 103,158 | +0.26(+6.03%) |
Mar 20, 2009 | 4.400 | 4.450 | 4.290 | 4.310 | 128,892 | -0.05(-1.15%) |
Mar 19, 2009 | 4.400 | 4.430 | 4.290 | 4.360 | 65,775 | -0.03(-0.68%) |
Mar 18, 2009 | 4.270 | 4.390 | 4.250 | 4.390 | 83,658 | +0.12(+2.81%) |
Mar 17, 2009 | 4.210 | 4.270 | 4.130 | 4.270 | 74,807 | +0.05(+1.18%) |
Mar 16, 2009 | 4.250 | 4.280 | 4.210 | 4.220 | 54,007 | +0.02(+0.48%) |
Mar 13, 2009 | 4.230 | 4.280 | 4.150 | 4.200 | 50,369 | -0.02(-0.47%) |
Mar 12, 2009 | 3.980 | 4.250 | 3.790 | 4.220 | 103,052 | +0.21(+5.24%) |
Mar 11, 2009 | 3.880 | 4.200 | 3.800 | 4.010 | 253,926 | +0.16(+4.16%) |
Mar 10, 2009 | 3.780 | 3.920 | 3.680 | 3.850 | 91,181 | +0.16(+4.34%) |
Mar 09, 2009 | 3.710 | 3.790 | 3.660 | 3.690 | 83,863 | -0.04(-1.07%) |
Mar 06, 2009 | 3.760 | 3.760 | 3.630 | 3.730 | 48,658 | -0.01(-0.27%) |
Mar 05, 2009 | 3.720 | 3.850 | 3.620 | 3.740 | 98,712 | -0.07(-1.84%) |
Mar 04, 2009 | 3.690 | 3.850 | 3.600 | 3.810 | 60,699 | +0.17(+4.67%) |
Mar 02, 2009 | 3.840 | 3.840 | 3.620 | 3.640 | 138,106 | -0.27(-6.91%) |
Feb 27, 2009 | 3.860 | 4.000 | 3.830 | 3.910 | 145,623 | +0.01(+0.26%) |
Feb 26, 2009 | 3.910 | 3.990 | 3.850 | 3.900 | 70,947 | +0.01(+0.26%) |
Feb 25, 2009 | 4.160 | 4.160 | 3.890 | 3.890 | 51,093 | -0.27(-6.49%) |
Feb 24, 2009 | 3.950 | 4.180 | 3.950 | 4.160 | 115,570 | +0.27(+6.94%) |
Feb 23, 2009 | 4.040 | 4.080 | 3.866 | 3.890 | 134,006 | -0.13(-3.23%) |
Feb 20, 2009 | 3.890 | 4.060 | 3.880 | 4.020 | 170,541 | +0.07(+1.77%) |
Feb 19, 2009 | 4.090 | 4.090 | 3.930 | 3.950 | 90,052 | -0.11(-2.71%) |
Feb 18, 2009 | 4.090 | 4.090 | 3.990 | 4.060 | 88,076 | -0.01(-0.25%) |
Feb 17, 2009 | 4.130 | 4.170 | 4.070 | 4.070 | 68,288 | -0.21(-4.91%) |
Feb 13, 2009 | 4.290 | 4.310 | 4.200 | 4.280 | 121,608 | +0.01(+0.23%) |
Feb 12, 2009 | 4.240 | 4.330 | 4.200 | 4.270 | 77,152 | +0.02(+0.47%) |
Feb 11, 2009 | 4.210 | 4.290 | 4.170 | 4.250 | 48,444 | +0.05(+1.19%) |
Feb 10, 2009 | 4.250 | 4.340 | 4.120 | 4.200 | 116,043 | -0.08(-1.87%) |
Feb 09, 2009 | 4.310 | 4.420 | 4.150 | 4.280 | 66,869 | -0.06(-1.38%) |
Feb 06, 2009 | 4.350 | 4.380 | 4.210 | 4.340 | 75,910 | -0.01(-0.23%) |
Feb 05, 2009 | 4.390 | 4.400 | 4.250 | 4.350 | 72,538 | -0.05(-1.14%) |
Feb 04, 2009 | 4.300 | 4.490 | 4.260 | 4.400 | 137,322 | +0.09(+2.09%) |
Feb 03, 2009 | 4.180 | 4.350 | 4.000 | 4.310 | 171,787 | +0.16(+3.86%) |
Feb 02, 2009 | 4.060 | 4.180 | 4.045 | 4.150 | 119,068 | +0.06(+1.47%) |
Jan 30, 2009 | 4.090 | 4.230 | 3.940 | 4.090 | 186,397 | +0.05(+1.24%) |
Jan 29, 2009 | 3.960 | 4.100 | 3.840 | 4.040 | 93,212 | +0.03(+0.75%) |
Jan 28, 2009 | 3.830 | 4.050 | 3.830 | 4.010 | 64,575 | +0.22(+5.80%) |
Jan 27, 2009 | 3.720 | 3.840 | 3.650 | 3.790 | 113,071 | +0.07(+1.88%) |
Jan 26, 2009 | 3.700 | 3.780 | 3.620 | 3.720 | 101,789 | -0.03(-0.80%) |
Jan 23, 2009 | 3.560 | 3.810 | 3.560 | 3.750 | 74,201 | +0.11(+3.02%) |
Jan 22, 2009 | 3.820 | 3.820 | 3.600 | 3.640 | 43,539 | -0.24(-6.19%) |
Jan 21, 2009 | 3.560 | 3.900 | 3.550 | 3.880 | 69,160 | +0.32(+8.99%) |
Jan 20, 2009 | 3.740 | 3.799 | 3.560 | 3.560 | 92,790 | -0.24(-6.32%) |
Jan 16, 2009 | 3.850 | 3.910 | 3.760 | 3.800 | 61,828 | -0.03(-0.78%) |
Jan 15, 2009 | 3.760 | 3.870 | 3.690 | 3.830 | 86,439 | +0.07(+1.86%) |
Jan 14, 2009 | 3.880 | 3.930 | 3.740 | 3.760 | 51,766 | -0.18(-4.57%) |
Jan 13, 2009 | 3.850 | 3.990 | 3.840 | 3.940 | 40,404 | +0.08(+2.07%) |
Jan 12, 2009 | 4.030 | 4.060 | 3.850 | 3.860 | 58,596 | -0.16(-3.98%) |
Jan 09, 2009 | 4.130 | 4.210 | 4.010 | 4.020 | 99,757 | -0.10(-2.43%) |
Jan 08, 2009 | 4.140 | 4.250 | 4.100 | 4.120 | 80,021 | -0.02(-0.48%) |
Jan 07, 2009 | 4.190 | 4.190 | 4.070 | 4.140 | 92,721 | -0.02(-0.48%) |
Jan 06, 2009 | 4.040 | 4.200 | 4.010 | 4.160 | 92,180 | +0.14(+3.48%) |
Jan 05, 2009 | 3.940 | 4.040 | 3.940 | 4.020 | 70,400 | +0.10(+2.55%) |
Jan 02, 2009 | 3.790 | 3.950 | 3.770 | 3.920 | 46,540 | +0.14(+3.70%) |
Dec 31, 2008 | 3.640 | 3.800 | 3.550 | 3.780 | 0 | +0.19(+5.29%) |
Dec 30, 2008 | 3.630 | 3.630 | 3.540 | 3.590 | 44,499 | -0.01(-0.28%) |
Dec 29, 2008 | 3.750 | 3.750 | 3.540 | 3.600 | 47,756 | -0.15(-4.00%) |
Dec 26, 2008 | 3.690 | 3.850 | 3.590 | 3.750 | 28,520 | +0.07(+1.90%) |
Dec 24, 2008 | 3.680 | 3.700 | 3.610 | 3.680 | 55,853 | +0.01(+0.27%) |
Dec 23, 2008 | 3.710 | 3.800 | 3.650 | 3.670 | 50,573 | -0.01(-0.27%) |
Dec 22, 2008 | 3.830 | 3.900 | 3.580 | 3.680 | 180,239 | -0.14(-3.66%) |
Dec 19, 2008 | 3.940 | 4.000 | 3.720 | 3.820 | 215,608 | +0.07(+1.87%) |
Dec 18, 2008 | 3.870 | 3.870 | 3.720 | 3.750 | 181,489 | -0.07(-1.83%) |
Dec 17, 2008 | 3.910 | 3.910 | 3.740 | 3.820 | 79,967 | -0.11(-2.80%) |
Dec 16, 2008 | 3.800 | 3.970 | 3.700 | 3.930 | 137,711 | +0.18(+4.80%) |
Dec 15, 2008 | 3.930 | 3.930 | 3.710 | 3.750 | 107,502 | -0.17(-4.34%) |
Dec 12, 2008 | 3.700 | 3.930 | 3.630 | 3.920 | 43,030 | +0.17(+4.53%) |
Dec 11, 2008 | 3.780 | 3.850 | 3.670 | 3.750 | 84,426 | -0.09(-2.34%) |
Dec 10, 2008 | 3.770 | 3.950 | 3.645 | 3.840 | 66,236 | +0.11(+2.95%) |
Dec 09, 2008 | 4.010 | 4.170 | 3.700 | 3.730 | 118,722 | -0.32(-7.90%) |
Dec 08, 2008 | 3.720 | 4.050 | 3.590 | 4.050 | 107,511 | +0.34(+9.16%) |
Dec 05, 2008 | 3.490 | 3.760 | 3.440 | 3.710 | 130,258 | +0.20(+5.70%) |
Dec 04, 2008 | 3.560 | 3.800 | 3.500 | 3.510 | 60,010 | -0.25(-6.65%) |
Dec 03, 2008 | 3.700 | 3.800 | 3.570 | 3.760 | 58,563 | +0.00(+0.00%) |
Dec 02, 2008 | 3.600 | 3.770 | 3.440 | 3.760 | 179,452 | +0.26(+7.43%) |
Dec 01, 2008 | 3.840 | 3.840 | 3.410 | 3.500 | 139,241 | -0.40(-10.26%) |
Nov 28, 2008 | 3.730 | 3.900 | 3.710 | 3.900 | 30,690 | +0.16(+4.28%) |
Nov 26, 2008 | 3.680 | 3.750 | 3.570 | 3.740 | 109,754 | +0.00(+0.00%) |
Nov 25, 2008 | 3.930 | 3.960 | 3.600 | 3.740 | 72,587 | -0.16(-4.10%) |
Nov 24, 2008 | 3.710 | 3.910 | 3.530 | 3.900 | 151,927 | +0.20(+5.41%) |
Nov 21, 2008 | 3.440 | 3.750 | 3.380 | 3.700 | 188,353 | +0.28(+8.19%) |
Nov 20, 2008 | 3.540 | 3.550 | 3.380 | 3.420 | 145,197 | -0.12(-3.39%) |
Nov 19, 2008 | 3.670 | 3.750 | 3.540 | 3.540 | 89,233 | -0.14(-3.80%) |
Nov 18, 2008 | 3.820 | 3.980 | 3.570 | 3.680 | 73,942 | -0.15(-3.92%) |
Nov 17, 2008 | 3.850 | 3.930 | 3.680 | 3.830 | 82,184 | -0.04(-1.03%) |
Nov 14, 2008 | 4.130 | 4.160 | 3.870 | 3.870 | 128,146 | -0.29(-6.97%) |
Nov 13, 2008 | 3.850 | 4.380 | 3.750 | 4.160 | 152,285 | +0.31(+8.05%) |
Nov 12, 2008 | 3.750 | 4.090 | 3.700 | 3.850 | 118,152 | +0.08(+2.12%) |
Nov 11, 2008 | 3.840 | 3.910 | 3.700 | 3.770 | 121,300 | -0.08(-2.08%) |
Nov 10, 2008 | 4.090 | 4.140 | 3.830 | 3.850 | 130,262 | -0.18(-4.47%) |
Nov 07, 2008 | 4.060 | 4.070 | 3.990 | 4.030 | 45,365 | +0.07(+1.77%) |
Nov 06, 2008 | 4.100 | 4.140 | 3.960 | 3.960 | 62,021 | -0.06(-1.49%) |
Nov 05, 2008 | 4.250 | 4.350 | 4.000 | 4.020 | 80,241 | -0.14(-3.37%) |
Nov 04, 2008 | 4.300 | 4.300 | 4.010 | 4.160 | 62,319 | +0.00(+0.00%) |
Nov 03, 2008 | 4.210 | 4.260 | 4.000 | 4.160 | 102,319 | +0.15(+3.74%) |
Oct 31, 2008 | 3.660 | 4.050 | 3.600 | 4.010 | 95,148 | +0.34(+9.26%) |
Oct 30, 2008 | 3.570 | 3.700 | 3.490 | 3.670 | 91,082 | +0.16(+4.56%) |
Oct 29, 2008 | 3.550 | 3.680 | 3.420 | 3.510 | 108,589 | -0.03(-0.85%) |
Oct 28, 2008 | 3.340 | 3.570 | 3.300 | 3.540 | 136,304 | +0.24(+7.27%) |
Oct 27, 2008 | 3.320 | 3.480 | 3.250 | 3.300 | 114,566 | -0.03(-0.90%) |
Oct 24, 2008 | 3.270 | 3.430 | 3.270 | 3.330 | 145,575 | -0.22(-6.20%) |
Oct 23, 2008 | 3.630 | 3.630 | 3.450 | 3.550 | 170,008 | -0.07(-1.93%) |
Oct 22, 2008 | 3.870 | 3.870 | 3.610 | 3.620 | 55,980 | -0.30(-7.65%) |
Oct 21, 2008 | 3.980 | 4.150 | 3.890 | 3.920 | 79,071 | -0.08(-2.00%) |
Oct 20, 2008 | 3.880 | 4.020 | 3.800 | 4.000 | 74,723 | +0.20(+5.26%) |
Oct 17, 2008 | 3.820 | 4.000 | 3.490 | 3.800 | 192,310 | -0.09(-2.31%) |
Oct 16, 2008 | 3.530 | 3.930 | 3.340 | 3.890 | 178,452 | +0.44(+12.75%) |
Oct 15, 2008 | 4.150 | 4.240 | 3.260 | 3.450 | 362,994 | -0.67(-16.26%) |
Oct 14, 2008 | 4.380 | 4.480 | 4.000 | 4.120 | 93,580 | -0.24(-5.50%) |
Oct 13, 2008 | 4.360 | 4.380 | 4.060 | 4.360 | 259,091 | +0.11(+2.59%) |
Oct 10, 2008 | 3.530 | 4.250 | 3.430 | 4.250 | 289,265 | +0.64(+17.73%) |
Oct 09, 2008 | 3.830 | 3.900 | 3.610 | 3.610 | 160,775 | -0.19(-5.00%) |
Oct 08, 2008 | 3.700 | 3.840 | 3.670 | 3.800 | 211,381 | +0.01(+0.26%) |
Oct 07, 2008 | 4.080 | 4.170 | 3.790 | 3.790 | 148,341 | -0.17(-4.29%) |
Oct 06, 2008 | 4.340 | 4.473 | 3.910 | 3.960 | 232,923 | -0.30(-7.04%) |
Oct 03, 2008 | 4.480 | 4.720 | 4.260 | 4.260 | 165,018 | -0.20(-4.48%) |
Oct 02, 2008 | 4.780 | 4.900 | 4.460 | 4.460 | 96,162 | -0.32(-6.69%) |
Oct 01, 2008 | 4.690 | 4.890 | 4.560 | 4.780 | 90,613 | +0.07(+1.49%) |
Sep 30, 2008 | 4.570 | 4.720 | 4.360 | 4.710 | 150,651 | +0.20(+4.43%) |
Sep 29, 2008 | 4.900 | 4.910 | 4.510 | 4.510 | 132,025 | -0.41(-8.33%) |
Sep 26, 2008 | 4.960 | 4.980 | 4.800 | 4.920 | 97,686 | -0.07(-1.40%) |
Sep 25, 2008 | 4.990 | 5.098 | 4.900 | 4.990 | 117,432 | +0.02(+0.40%) |
Sep 24, 2008 | 4.860 | 5.080 | 4.860 | 4.970 | 106,516 | +0.11(+2.26%) |
Sep 23, 2008 | 4.830 | 5.080 | 4.810 | 4.860 | 109,686 | +0.04(+0.83%) |
Sep 22, 2008 | 5.120 | 5.160 | 4.820 | 4.820 | 108,425 | -0.34(-6.59%) |
Sep 19, 2008 | 5.230 | 5.230 | 5.020 | 5.160 | 541,803 | +0.17(+3.41%) |
Sep 18, 2008 | 4.850 | 5.300 | 4.740 | 4.990 | 181,780 | +0.24(+5.05%) |
Sep 17, 2008 | 5.110 | 5.150 | 4.750 | 4.750 | 160,227 | -0.36(-7.05%) |
Sep 16, 2008 | 4.970 | 5.150 | 4.920 | 5.110 | 154,744 | +0.14(+2.82%) |
Sep 15, 2008 | 5.030 | 5.150 | 4.970 | 4.970 | 76,922 | -0.11(-2.17%) |
Sep 12, 2008 | 5.160 | 5.250 | 5.050 | 5.080 | 40,017 | -0.12(-2.31%) |
Sep 11, 2008 | 5.100 | 5.210 | 5.060 | 5.200 | 93,815 | +0.02(+0.39%) |
Sep 10, 2008 | 5.190 | 5.220 | 5.050 | 5.180 | 153,806 | +0.13(+2.57%) |
Sep 09, 2008 | 5.210 | 5.370 | 5.020 | 5.050 | 144,038 | -0.18(-3.44%) |
Sep 08, 2008 | 5.280 | 5.360 | 5.230 | 5.230 | 96,973 | +0.00(+0.00%) |
Sep 05, 2008 | 5.240 | 5.310 | 5.060 | 5.230 | 104,156 | +0.00(+0.00%) |
Sep 04, 2008 | 5.220 | 5.280 | 5.180 | 5.230 | 109,841 | +0.02(+0.38%) |
Sep 03, 2008 | 5.180 | 5.220 | 5.030 | 5.210 | 70,868 | +0.06(+1.17%) |
Sep 02, 2008 | 5.440 | 5.450 | 5.080 | 5.150 | 69,190 | -0.22(-4.10%) |
Aug 29, 2008 | 5.380 | 5.380 | 5.300 | 5.370 | 40,397 | -0.03(-0.56%) |
Aug 28, 2008 | 5.320 | 5.410 | 5.290 | 5.400 | 89,903 | +0.11(+2.08%) |
Aug 27, 2008 | 5.210 | 5.300 | 5.160 | 5.290 | 42,834 | +0.11(+2.12%) |
Aug 26, 2008 | 5.400 | 5.450 | 5.100 | 5.180 | 83,613 | -0.17(-3.18%) |
Aug 25, 2008 | 5.430 | 5.460 | 5.290 | 5.350 | 121,500 | -0.06(-1.11%) |
Aug 22, 2008 | 5.370 | 5.450 | 5.370 | 5.410 | 87,442 | +0.06(+1.12%) |
Aug 21, 2008 | 5.440 | 5.500 | 5.340 | 5.350 | 107,240 | -0.07(-1.29%) |
Aug 20, 2008 | 5.430 | 5.510 | 5.390 | 5.420 | 87,697 | -0.03(-0.55%) |
Aug 19, 2008 | 5.330 | 5.483 | 5.320 | 5.450 | 96,289 | +0.15(+2.83%) |
Aug 18, 2008 | 5.300 | 5.400 | 5.250 | 5.300 | 72,880 | +0.02(+0.38%) |
Aug 15, 2008 | 5.560 | 5.560 | 5.100 | 5.280 | 272,168 | -0.12(-2.22%) |
Aug 14, 2008 | 5.450 | 5.540 | 5.320 | 5.400 | 96,134 | -0.03(-0.55%) |
Aug 13, 2008 | 5.430 | 5.520 | 5.210 | 5.430 | 119,115 | +0.04(+0.74%) |
Aug 12, 2008 | 5.410 | 5.540 | 5.300 | 5.390 | 71,956 | -0.03(-0.55%) |
Aug 11, 2008 | 5.080 | 5.430 | 5.020 | 5.420 | 192,115 | +0.33(+6.48%) |
Aug 08, 2008 | 4.980 | 5.110 | 4.890 | 5.090 | 190,257 | +0.07(+1.39%) |
Aug 07, 2008 | 5.060 | 5.250 | 4.930 | 5.020 | 261,252 | +0.06(+1.21%) |
Aug 06, 2008 | 4.950 | 5.030 | 4.870 | 4.960 | 121,882 | +0.00(+0.00%) |
Aug 05, 2008 | 5.040 | 5.040 | 4.910 | 4.960 | 88,382 | -0.09(-1.78%) |
Aug 04, 2008 | 5.340 | 5.370 | 5.050 | 5.050 | 56,951 | -0.30(-5.61%) |
Aug 01, 2008 | 5.100 | 5.460 | 5.100 | 5.350 | 76,556 | +0.02(+0.38%) |
Jul 31, 2008 | 5.230 | 5.360 | 5.110 | 5.330 | 54,988 | +0.03(+0.57%) |
Jul 30, 2008 | 5.440 | 5.510 | 5.210 | 5.300 | 52,743 | -0.09(-1.67%) |
Jul 29, 2008 | 5.390 | 5.560 | 5.140 | 5.390 | 101,214 | +0.04(+0.75%) |
Jul 28, 2008 | 5.510 | 5.600 | 5.330 | 5.350 | 68,646 | -0.20(-3.60%) |
Jul 25, 2008 | 5.360 | 5.550 | 5.270 | 5.550 | 103,369 | +0.19(+3.54%) |
Jul 24, 2008 | 5.500 | 5.500 | 4.960 | 5.360 | 149,387 | -0.15(-2.72%) |
Jul 23, 2008 | 5.570 | 5.570 | 5.390 | 5.510 | 124,280 | -0.07(-1.25%) |
Jul 22, 2008 | 5.080 | 5.590 | 5.050 | 5.580 | 168,415 | +0.49(+9.63%) |
Jul 21, 2008 | 4.970 | 5.100 | 4.900 | 5.090 | 84,113 | +0.13(+2.62%) |
Jul 18, 2008 | 5.210 | 5.210 | 4.900 | 4.960 | 79,920 | -0.22(-4.25%) |
Jul 17, 2008 | 5.080 | 5.230 | 5.000 | 5.180 | 123,282 | +0.13(+2.57%) |
Jul 16, 2008 | 4.890 | 5.050 | 4.800 | 5.050 | 127,969 | +0.19(+3.91%) |
Jul 15, 2008 | 4.870 | 4.990 | 4.790 | 4.860 | 136,897 | -0.05(-1.02%) |
Jul 14, 2008 | 4.810 | 4.950 | 4.730 | 4.910 | 84,493 | +0.14(+2.94%) |
Jul 11, 2008 | 4.610 | 4.780 | 4.610 | 4.770 | 99,902 | +0.10(+2.14%) |
Jul 10, 2008 | 4.610 | 4.670 | 4.560 | 4.670 | 65,527 | +0.04(+0.86%) |
Jul 09, 2008 | 4.790 | 4.790 | 4.600 | 4.630 | 111,338 | -0.15(-3.14%) |
Jul 08, 2008 | 4.650 | 4.780 | 4.540 | 4.780 | 111,285 | +0.16(+3.46%) |
Jul 07, 2008 | 4.650 | 4.670 | 4.580 | 4.620 | 103,280 | -0.03(-0.65%) |
Jul 04, 2008 | 4.650 | 4.710 | 4.600 | 4.650 | 69,781 | +0.00(+0.00%) |
Jul 03, 2008 | 4.650 | 4.710 | 4.600 | 4.650 | 69,781 | +0.00(+0.00%) |
Jul 02, 2008 | 4.750 | 4.750 | 4.530 | 4.650 | 146,977 | -0.12(-2.52%) |
Jul 01, 2008 | 4.670 | 4.770 | 4.600 | 4.770 | 133,324 | +0.05(+1.06%) |
Jun 30, 2008 | 4.800 | 4.930 | 4.680 | 4.720 | 90,547 | -0.06(-1.26%) |
Jun 27, 2008 | 4.830 | 4.840 | 4.710 | 4.780 | 3,596,574 | -0.01(-0.21%) |
Jun 26, 2008 | 4.830 | 4.830 | 4.750 | 4.790 | 79,032 | +0.00(+0.00%) |
Jun 25, 2008 | 4.760 | 5.000 | 4.680 | 4.790 | 212,709 | +0.03(+0.63%) |
Jun 24, 2008 | 4.780 | 4.780 | 4.550 | 4.760 | 251,494 | -0.05(-1.04%) |
Jun 23, 2008 | 4.900 | 4.900 | 4.710 | 4.810 | 117,057 | -0.02(-0.41%) |
Jun 20, 2008 | 5.000 | 5.000 | 4.750 | 4.830 | 91,872 | -0.02(-0.41%) |
Jun 19, 2008 | 4.940 | 4.960 | 4.760 | 4.850 | 93,091 | -0.06(-1.22%) |
Jun 18, 2008 | 4.880 | 5.040 | 4.880 | 4.910 | 99,103 | +0.16(+3.37%) |
Jun 17, 2008 | 4.990 | 4.990 | 4.700 | 4.750 | 142,939 | -0.19(-3.85%) |
Jun 16, 2008 | 5.200 | 5.200 | 4.930 | 4.940 | 229,581 | -0.32(-6.08%) |
Jun 13, 2008 | 5.580 | 5.600 | 5.220 | 5.260 | 295,576 | -0.31(-5.57%) |
Jun 12, 2008 | 5.980 | 6.000 | 5.370 | 5.570 | 373,116 | -0.33(-5.59%) |
Jun 11, 2008 | 5.830 | 5.970 | 5.820 | 5.900 | 113,157 | +0.09(+1.55%) |
Jun 10, 2008 | 5.940 | 5.990 | 5.750 | 5.810 | 74,031 | -0.15(-2.52%) |
Jun 09, 2008 | 5.910 | 5.990 | 5.830 | 5.960 | 59,655 | +0.09(+1.53%) |
Jun 06, 2008 | 5.720 | 5.870 | 5.670 | 5.870 | 70,152 | +0.19(+3.35%) |
Jun 05, 2008 | 5.650 | 5.690 | 5.580 | 5.680 | 36,016 | +0.08(+1.43%) |
Jun 04, 2008 | 5.700 | 5.700 | 5.580 | 5.600 | 47,964 | -0.08(-1.41%) |
Jun 03, 2008 | 5.710 | 5.760 | 5.630 | 5.680 | 39,351 | +0.01(+0.18%) |
Jun 02, 2008 | 5.730 | 5.740 | 5.620 | 5.670 | 69,117 | -0.10(-1.73%) |
May 30, 2008 | 5.760 | 5.950 | 5.660 | 5.770 | 92,083 | +0.05(+0.87%) |
May 29, 2008 | 5.715 | 5.770 | 5.700 | 5.720 | 81,540 | +0.03(+0.53%) |
May 28, 2008 | 5.730 | 5.770 | 5.660 | 5.690 | 100,297 | -0.09(-1.56%) |
May 27, 2008 | 5.790 | 5.870 | 5.610 | 5.780 | 144,791 | -0.03(-0.52%) |
May 26, 2008 | 5.730 | 5.860 | 5.700 | 5.810 | 33,136 | +0.00(+0.00%) |
May 23, 2008 | 5.730 | 5.860 | 5.700 | 5.810 | 33,136 | +0.06(+1.04%) |
May 22, 2008 | 5.910 | 5.980 | 5.750 | 5.750 | 92,622 | -0.18(-3.04%) |
May 21, 2008 | 6.000 | 6.000 | 5.900 | 5.930 | 69,782 | -0.07(-1.17%) |
May 20, 2008 | 5.960 | 6.000 | 5.950 | 6.000 | 48,186 | +0.01(+0.17%) |
May 19, 2008 | 5.920 | 5.990 | 5.890 | 5.990 | 73,976 | +0.10(+1.70%) |
May 16, 2008 | 5.870 | 5.950 | 5.820 | 5.890 | 56,076 | +0.02(+0.34%) |
May 15, 2008 | 5.840 | 5.920 | 5.840 | 5.870 | 70,244 | +0.01(+0.17%) |
May 14, 2008 | 6.010 | 6.010 | 5.810 | 5.860 | 92,484 | -0.11(-1.84%) |
May 13, 2008 | 5.940 | 6.010 | 5.890 | 5.970 | 81,379 | +0.00(+0.00%) |
May 12, 2008 | 5.880 | 5.970 | 5.818 | 5.970 | 51,246 | +0.07(+1.19%) |
May 09, 2008 | 5.730 | 5.970 | 5.690 | 5.900 | 94,279 | +0.07(+1.20%) |
May 08, 2008 | 5.920 | 5.960 | 5.700 | 5.830 | 147,857 | -0.04(-0.68%) |
May 07, 2008 | 5.730 | 6.010 | 5.730 | 5.870 | 211,139 | +0.14(+2.44%) |
May 06, 2008 | 5.670 | 5.780 | 5.640 | 5.730 | 148,629 | +0.08(+1.42%) |
May 05, 2008 | 5.670 | 5.700 | 5.530 | 5.650 | 177,433 | -0.05(-0.88%) |
May 02, 2008 | 5.670 | 5.700 | 5.500 | 5.700 | 87,431 | +0.03(+0.53%) |