Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.349 | 4.406 | 4.341 | 4.397 | 127,124 | +0.06(+1.30%) |
Mar 30, 2009 | 4.476 | 4.515 | 4.319 | 4.341 | 159,112 | -0.15(-3.30%) |
Mar 26, 2009 | 4.502 | 4.532 | 4.484 | 4.489 | 60,111 | -0.02(-0.48%) |
Mar 25, 2009 | 4.554 | 4.567 | 4.476 | 4.511 | 178,413 | -0.03(-0.67%) |
Mar 24, 2009 | 4.585 | 4.593 | 4.484 | 4.541 | 70,345 | -0.02(-0.48%) |
Mar 23, 2009 | 4.580 | 4.637 | 4.554 | 4.563 | 145,921 | +0.01(+0.29%) |
Mar 20, 2009 | 4.558 | 4.598 | 4.511 | 4.550 | 117,507 | -0.04(-0.95%) |
Mar 19, 2009 | 4.593 | 4.624 | 4.593 | 4.593 | 70,947 | +0.02(+0.48%) |
Mar 18, 2009 | 4.484 | 4.593 | 4.484 | 4.571 | 120,017 | +0.02(+0.38%) |
Mar 17, 2009 | 4.563 | 4.589 | 4.471 | 4.554 | 91,561 | +0.04(+0.87%) |
Mar 16, 2009 | 4.528 | 4.593 | 4.471 | 4.515 | 95,820 | +0.05(+1.07%) |
Mar 13, 2009 | 4.550 | 4.550 | 4.445 | 4.467 | 0 | +0.03(+0.59%) |
Mar 12, 2009 | 4.484 | 4.606 | 4.354 | 4.441 | 334,039 | -0.02(-0.49%) |
Mar 11, 2009 | 4.415 | 4.554 | 4.328 | 4.463 | 188,489 | +0.14(+3.16%) |
Mar 10, 2009 | 4.201 | 4.389 | 4.201 | 4.326 | 188,769 | +0.15(+3.50%) |
Mar 09, 2009 | 4.258 | 4.258 | 4.180 | 4.180 | 213,805 | -0.06(-1.44%) |
Mar 06, 2009 | 4.310 | 4.319 | 4.184 | 4.241 | 0 | +0.04(+1.07%) |
Mar 05, 2009 | 4.249 | 4.262 | 4.188 | 4.196 | 110,579 | -0.07(-1.66%) |
Mar 04, 2009 | 4.267 | 4.354 | 4.223 | 4.267 | 158,604 | -0.14(-3.16%) |
Mar 02, 2009 | 4.580 | 4.580 | 4.393 | 4.406 | 206,524 | -0.17(-3.80%) |
Feb 27, 2009 | 4.589 | 4.702 | 4.545 | 4.580 | 0 | +0.01(+0.29%) |
Feb 26, 2009 | 4.741 | 4.763 | 4.480 | 4.567 | 318,188 | +0.18(+4.07%) |
Feb 25, 2009 | 4.415 | 4.506 | 4.267 | 4.389 | 313,856 | +0.17(+3.94%) |
Feb 24, 2009 | 4.027 | 4.258 | 4.014 | 4.222 | 240,876 | +0.20(+4.96%) |
Feb 23, 2009 | 4.049 | 4.063 | 3.823 | 4.023 | 336,570 | +0.01(+0.33%) |
Feb 20, 2009 | 4.049 | 4.049 | 3.757 | 4.010 | 414,808 | -0.16(-3.76%) |
Feb 19, 2009 | 4.180 | 4.219 | 4.097 | 4.167 | 264,768 | +0.03(+0.74%) |
Feb 18, 2009 | 4.345 | 4.345 | 4.106 | 4.136 | 193,039 | -0.15(-3.46%) |
Feb 17, 2009 | 4.458 | 4.458 | 4.275 | 4.284 | 223,638 | -0.31(-6.82%) |
Feb 13, 2009 | 4.606 | 4.689 | 4.550 | 4.598 | 116,570 | -0.06(-1.31%) |
Feb 12, 2009 | 4.698 | 4.698 | 4.611 | 4.659 | 111,103 | -0.04(-0.93%) |
Feb 11, 2009 | 4.702 | 4.702 | 4.641 | 4.702 | 92,030 | +0.00(+0.00%) |
Feb 10, 2009 | 4.702 | 4.724 | 4.682 | 4.702 | 112,743 | -0.04(-0.83%) |
Feb 09, 2009 | 4.676 | 4.741 | 4.615 | 4.741 | 138,943 | +0.07(+1.40%) |
Feb 06, 2009 | 4.780 | 4.824 | 4.659 | 4.676 | 245,100 | -0.06(-1.20%) |
Feb 05, 2009 | 4.659 | 4.767 | 4.628 | 4.733 | 184,825 | +0.08(+1.78%) |
Feb 04, 2009 | 4.654 | 4.680 | 4.645 | 4.650 | 53,957 | +0.01(+0.28%) |
Feb 03, 2009 | 4.645 | 4.680 | 4.602 | 4.637 | 140,365 | -0.01(-0.19%) |
Feb 02, 2009 | 4.702 | 4.747 | 4.645 | 4.645 | 157,061 | -0.06(-1.20%) |
Jan 30, 2009 | 4.706 | 4.754 | 4.619 | 4.702 | 0 | -0.03(-0.55%) |
Jan 29, 2009 | 4.667 | 4.763 | 4.654 | 4.728 | 172,170 | +0.04(+0.93%) |
Jan 28, 2009 | 4.571 | 4.746 | 4.393 | 4.685 | 282,789 | +0.16(+3.49%) |
Jan 27, 2009 | 4.476 | 4.541 | 4.439 | 4.527 | 133,911 | +0.09(+2.14%) |
Jan 26, 2009 | 4.441 | 4.476 | 4.354 | 4.432 | 96,316 | +0.03(+0.79%) |
Jan 23, 2009 | 4.271 | 4.441 | 4.271 | 4.397 | 136,711 | +0.00(+0.00%) |
Jan 22, 2009 | 4.402 | 4.502 | 4.384 | 4.397 | 161,211 | -0.03(-0.66%) |
Jan 21, 2009 | 4.393 | 4.454 | 4.376 | 4.427 | 150,678 | +0.04(+0.97%) |
Jan 20, 2009 | 4.345 | 4.441 | 4.315 | 4.384 | 198,740 | +0.07(+1.72%) |
Jan 16, 2009 | 4.249 | 4.349 | 4.249 | 4.310 | 144,130 | +0.07(+1.54%) |
Jan 15, 2009 | 4.201 | 4.284 | 4.071 | 4.245 | 247,288 | -0.00(-0.10%) |
Jan 14, 2009 | 4.332 | 4.410 | 4.249 | 4.249 | 211,480 | -0.14(-3.27%) |
Jan 13, 2009 | 4.450 | 4.450 | 4.214 | 4.393 | 287,601 | -0.07(-1.56%) |
Jan 12, 2009 | 4.476 | 4.493 | 4.354 | 4.463 | 202,135 | +0.07(+1.59%) |
Jan 09, 2009 | 4.545 | 4.654 | 4.362 | 4.393 | 321,151 | +0.02(+0.40%) |
Jan 08, 2009 | 4.306 | 4.410 | 4.193 | 4.376 | 336,122 | +0.17(+3.93%) |
Jan 07, 2009 | 4.332 | 4.332 | 4.097 | 4.210 | 210,180 | +0.00(+0.10%) |
Jan 06, 2009 | 4.005 | 4.262 | 3.997 | 4.206 | 318,140 | +0.26(+6.62%) |
Jan 05, 2009 | 3.692 | 3.962 | 3.692 | 3.945 | 519,253 | +0.22(+5.96%) |
Jan 02, 2009 | 3.640 | 3.762 | 3.630 | 3.722 | 0 | +0.12(+3.39%) |
Jan 01, 2009 | 3.657 | 3.679 | 3.566 | 3.601 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.657 | 3.679 | 3.566 | 3.601 | 514,236 | -0.10(-2.71%) |
Dec 30, 2008 | 3.592 | 3.727 | 3.514 | 3.701 | 557,054 | +0.22(+6.38%) |
Dec 29, 2008 | 3.553 | 3.588 | 3.444 | 3.479 | 373,386 | -0.05(-1.36%) |
Dec 26, 2008 | 3.400 | 3.570 | 3.400 | 3.527 | 267,170 | +0.12(+3.58%) |
Dec 24, 2008 | 3.439 | 3.518 | 3.344 | 3.405 | 382,112 | -0.05(-1.39%) |
Dec 23, 2008 | 3.374 | 3.544 | 3.374 | 3.453 | 529,409 | +0.08(+2.32%) |
Dec 22, 2008 | 3.483 | 3.527 | 3.326 | 3.374 | 455,820 | +0.01(+0.39%) |
Dec 19, 2008 | 3.439 | 3.570 | 3.352 | 3.361 | 454,695 | +0.03(+0.91%) |
Dec 18, 2008 | 3.287 | 3.544 | 3.287 | 3.331 | 706,869 | -0.01(-0.26%) |
Dec 17, 2008 | 3.000 | 3.339 | 2.969 | 3.339 | 524,965 | +0.34(+11.48%) |
Dec 16, 2008 | 2.947 | 2.995 | 2.878 | 2.995 | 388,713 | +0.06(+1.97%) |
Dec 15, 2008 | 3.139 | 3.139 | 2.878 | 2.938 | 547,555 | -0.09(-3.06%) |
Dec 12, 2008 | 3.126 | 3.126 | 2.921 | 3.030 | 521,145 | -0.10(-3.06%) |
Dec 11, 2008 | 3.305 | 3.305 | 3.126 | 3.126 | 280,076 | -0.17(-5.15%) |
Dec 10, 2008 | 3.278 | 3.318 | 3.196 | 3.296 | 363,034 | -0.01(-0.26%) |
Dec 09, 2008 | 3.178 | 3.322 | 3.178 | 3.305 | 342,604 | +0.00(+0.13%) |
Dec 08, 2008 | 3.435 | 3.435 | 3.187 | 3.300 | 412,920 | -0.06(-1.69%) |
Dec 05, 2008 | 3.483 | 3.540 | 3.357 | 3.357 | 253,270 | -0.24(-6.77%) |
Dec 04, 2008 | 3.727 | 3.805 | 3.544 | 3.601 | 263,718 | -0.20(-5.38%) |
Dec 03, 2008 | 3.718 | 3.923 | 3.714 | 3.805 | 186,844 | -0.11(-2.89%) |
Dec 02, 2008 | 3.984 | 4.097 | 3.918 | 3.918 | 170,116 | -0.07(-1.64%) |
Dec 01, 2008 | 4.023 | 4.027 | 3.866 | 3.984 | 155,789 | +0.10(+2.69%) |
Nov 28, 2008 | 3.849 | 3.923 | 3.810 | 3.879 | 81,696 | +0.14(+3.85%) |
Nov 26, 2008 | 3.722 | 3.779 | 3.688 | 3.736 | 216,954 | +0.03(+0.94%) |
Nov 25, 2008 | 3.884 | 3.884 | 3.662 | 3.701 | 334,574 | -0.13(-3.30%) |
Nov 24, 2008 | 3.770 | 3.884 | 3.757 | 3.827 | 284,796 | +0.05(+1.38%) |
Nov 21, 2008 | 3.958 | 4.071 | 3.704 | 3.775 | 376,854 | -0.13(-3.45%) |
Nov 20, 2008 | 3.945 | 4.093 | 3.897 | 3.910 | 296,542 | -0.12(-2.92%) |
Nov 19, 2008 | 4.075 | 4.075 | 3.945 | 4.027 | 269,841 | +0.01(+0.30%) |
Nov 18, 2008 | 4.123 | 4.123 | 3.962 | 4.015 | 135,843 | -0.06(-1.58%) |
Nov 17, 2008 | 4.049 | 4.180 | 4.040 | 4.079 | 186,167 | -0.01(-0.32%) |
Nov 14, 2008 | 4.010 | 4.162 | 4.005 | 4.093 | 156,912 | +0.10(+2.62%) |
Nov 13, 2008 | 3.958 | 4.219 | 3.910 | 3.988 | 396,745 | -0.08(-1.93%) |
Nov 12, 2008 | 4.332 | 4.341 | 3.962 | 4.066 | 409,727 | -0.30(-6.79%) |
Nov 11, 2008 | 4.288 | 4.419 | 4.288 | 4.362 | 211,981 | +0.03(+0.71%) |
Nov 10, 2008 | 4.402 | 4.524 | 4.297 | 4.332 | 348,713 | -0.07(-1.59%) |
Nov 07, 2008 | 4.315 | 4.423 | 4.258 | 4.402 | 307,285 | +0.09(+2.02%) |
Nov 06, 2008 | 4.180 | 4.402 | 4.180 | 4.315 | 245,881 | +0.17(+4.10%) |
Nov 05, 2008 | 4.071 | 4.288 | 4.062 | 4.145 | 329,739 | +0.14(+3.48%) |
Nov 04, 2008 | 3.897 | 4.101 | 3.879 | 4.005 | 290,527 | +0.15(+3.84%) |
Nov 03, 2008 | 3.966 | 3.971 | 3.814 | 3.857 | 354,380 | +0.05(+1.26%) |
Oct 31, 2008 | 4.019 | 4.045 | 3.810 | 3.810 | 311,132 | -0.16(-4.06%) |
Oct 30, 2008 | 4.154 | 4.297 | 3.971 | 3.971 | 367,924 | -0.16(-3.99%) |
Oct 29, 2008 | 4.262 | 4.267 | 4.001 | 4.135 | 316,353 | -0.08(-1.98%) |
Oct 28, 2008 | 4.297 | 4.332 | 4.148 | 4.219 | 213,561 | -0.06(-1.32%) |
Oct 27, 2008 | 4.354 | 4.432 | 4.271 | 4.275 | 197,598 | -0.11(-2.48%) |
Oct 24, 2008 | 4.380 | 4.441 | 4.341 | 4.384 | 139,894 | -0.10(-2.33%) |
Oct 23, 2008 | 4.489 | 4.680 | 4.370 | 4.489 | 206,048 | +0.13(+3.10%) |
Oct 22, 2008 | 4.145 | 4.497 | 4.145 | 4.354 | 297,068 | +0.24(+5.93%) |
Oct 21, 2008 | 4.093 | 4.136 | 3.960 | 4.110 | 226,548 | +0.03(+0.83%) |
Oct 20, 2008 | 4.023 | 4.114 | 3.936 | 4.076 | 235,832 | +0.18(+4.72%) |
Oct 17, 2008 | 3.853 | 3.931 | 3.762 | 3.892 | 246,282 | +0.11(+3.00%) |
Oct 16, 2008 | 3.823 | 3.823 | 3.635 | 3.779 | 200,791 | +0.14(+3.83%) |
Oct 15, 2008 | 3.635 | 3.749 | 3.570 | 3.640 | 350,516 | -0.11(-3.02%) |
Oct 14, 2008 | 4.271 | 4.332 | 3.749 | 3.753 | 498,376 | +0.13(+3.61%) |
Oct 13, 2008 | 3.152 | 3.653 | 3.152 | 3.622 | 637,892 | +0.47(+15.08%) |
Oct 10, 2008 | 3.222 | 3.413 | 2.786 | 3.148 | 1,161,960 | -0.29(-8.37%) |
Oct 09, 2008 | 3.814 | 3.875 | 3.318 | 3.435 | 710,572 | -0.31(-8.26%) |
Oct 08, 2008 | 3.875 | 4.027 | 3.570 | 3.744 | 514,790 | -0.38(-9.28%) |
Oct 07, 2008 | 4.380 | 4.414 | 4.101 | 4.127 | 279,690 | -0.22(-5.10%) |
Oct 06, 2008 | 4.511 | 4.571 | 4.245 | 4.349 | 406,249 | -0.22(-4.86%) |
Oct 03, 2008 | 4.489 | 4.606 | 4.450 | 4.571 | 0 | +0.06(+1.35%) |
Oct 02, 2008 | 4.628 | 4.641 | 4.511 | 4.511 | 305,783 | -0.04(-0.86%) |
Oct 01, 2008 | 4.463 | 4.602 | 4.419 | 4.550 | 258,872 | +0.13(+2.85%) |
Sep 30, 2008 | 4.358 | 4.571 | 4.306 | 4.423 | 385,187 | +0.09(+2.13%) |
Sep 29, 2008 | 4.593 | 4.593 | 4.241 | 4.331 | 413,887 | -0.20(-4.35%) |
Sep 26, 2008 | 4.506 | 4.571 | 4.506 | 4.528 | 0 | -0.04(-0.95%) |
Sep 25, 2008 | 4.402 | 4.571 | 4.402 | 4.571 | 598,207 | -0.04(-0.85%) |
Sep 24, 2008 | 4.563 | 4.637 | 4.550 | 4.611 | 208,267 | +0.05(+1.15%) |
Sep 23, 2008 | 4.741 | 4.750 | 4.467 | 4.558 | 301,988 | -0.14(-3.06%) |
Sep 22, 2008 | 4.959 | 4.959 | 4.680 | 4.702 | 203,113 | -0.23(-4.59%) |
Sep 19, 2008 | 4.959 | 5.006 | 4.881 | 4.928 | 0 | +0.37(+8.22%) |
Sep 18, 2008 | 4.859 | 5.024 | 4.293 | 4.554 | 1,059,924 | -0.47(-9.36%) |
Sep 17, 2008 | 5.146 | 5.168 | 4.959 | 5.024 | 411,316 | -0.16(-3.03%) |
Sep 16, 2008 | 5.142 | 5.229 | 5.142 | 5.181 | 314,476 | -0.10(-1.98%) |
Sep 15, 2008 | 5.207 | 5.390 | 5.207 | 5.285 | 463,680 | -0.13(-2.49%) |
Sep 12, 2008 | 5.464 | 5.508 | 5.394 | 5.420 | 300,479 | -0.08(-1.50%) |
Sep 11, 2008 | 5.573 | 5.574 | 5.486 | 5.503 | 257,321 | -0.07(-1.25%) |
Sep 10, 2008 | 5.547 | 5.599 | 5.537 | 5.573 | 329,318 | +0.04(+0.79%) |
Sep 09, 2008 | 5.634 | 5.634 | 5.521 | 5.529 | 156,882 | -0.00(-0.08%) |
Sep 08, 2008 | 5.508 | 5.555 | 5.503 | 5.534 | 214,880 | +0.04(+0.79%) |
Sep 05, 2008 | 5.464 | 5.494 | 5.442 | 5.490 | 0 | +0.03(+0.48%) |
Sep 04, 2008 | 5.486 | 5.486 | 5.442 | 5.464 | 107,412 | -0.00(-0.08%) |
Sep 03, 2008 | 5.494 | 5.522 | 5.460 | 5.468 | 217,544 | -0.03(-0.63%) |
Sep 02, 2008 | 5.551 | 5.555 | 5.499 | 5.503 | 155,182 | -0.02(-0.32%) |
Aug 29, 2008 | 5.577 | 5.577 | 5.512 | 5.521 | 0 | -0.01(-0.24%) |
Aug 28, 2008 | 5.516 | 5.560 | 5.512 | 5.534 | 138,330 | +0.01(+0.16%) |
Aug 27, 2008 | 5.542 | 5.551 | 5.499 | 5.525 | 111,627 | +0.01(+0.16%) |
Aug 26, 2008 | 5.460 | 5.521 | 5.460 | 5.516 | 87,804 | +0.03(+0.64%) |
Aug 25, 2008 | 5.460 | 5.490 | 5.460 | 5.481 | 121,336 | +0.01(+0.16%) |
Aug 22, 2008 | 5.551 | 5.551 | 5.473 | 5.473 | 107,968 | -0.04(-0.79%) |
Aug 21, 2008 | 5.516 | 5.547 | 5.473 | 5.516 | 133,851 | +0.00(+0.00%) |
Aug 20, 2008 | 5.451 | 5.521 | 5.442 | 5.516 | 117,966 | +0.03(+0.56%) |
Aug 19, 2008 | 5.477 | 5.521 | 5.473 | 5.486 | 152,651 | -0.02(-0.32%) |
Aug 18, 2008 | 5.503 | 5.503 | 5.447 | 5.503 | 212,158 | +0.05(+0.88%) |
Aug 15, 2008 | 5.568 | 5.568 | 5.455 | 5.455 | 0 | +0.00(+0.08%) |
Aug 14, 2008 | 5.447 | 5.503 | 5.434 | 5.451 | 178,867 | +0.00(+0.08%) |
Aug 13, 2008 | 5.407 | 5.451 | 5.342 | 5.447 | 341,745 | +0.02(+0.40%) |
Aug 12, 2008 | 5.434 | 5.447 | 5.425 | 5.425 | 209,687 | -0.01(-0.24%) |
Aug 11, 2008 | 5.503 | 5.503 | 5.438 | 5.438 | 286,886 | -0.05(-0.87%) |
Aug 08, 2008 | 5.420 | 5.494 | 5.420 | 5.486 | 197,649 | +0.07(+1.20%) |
Aug 07, 2008 | 5.455 | 5.468 | 5.420 | 5.420 | 155,171 | -0.03(-0.56%) |
Aug 06, 2008 | 5.508 | 5.525 | 5.451 | 5.451 | 326,565 | -0.05(-0.95%) |
Aug 05, 2008 | 5.521 | 5.534 | 5.499 | 5.503 | 214,731 | -0.02(-0.32%) |
Aug 04, 2008 | 5.508 | 5.529 | 5.499 | 5.521 | 100,923 | +0.00(+0.08%) |
Aug 01, 2008 | 5.508 | 5.525 | 5.490 | 5.516 | 127,494 | +0.01(+0.16%) |
Jul 31, 2008 | 5.494 | 5.538 | 5.486 | 5.508 | 84,623 | +0.00(+0.00%) |
Jul 30, 2008 | 5.512 | 5.547 | 5.508 | 5.508 | 67,966 | -0.04(-0.78%) |
Jul 29, 2008 | 5.551 | 5.582 | 5.512 | 5.551 | 146,383 | +0.03(+0.47%) |
Jul 28, 2008 | 5.494 | 5.529 | 5.494 | 5.525 | 37,689 | +0.05(+0.95%) |
Jul 25, 2008 | 5.512 | 5.525 | 5.473 | 5.473 | 70,051 | -0.01(-0.24%) |
Jul 24, 2008 | 5.486 | 5.529 | 5.455 | 5.486 | 126,908 | -0.02(-0.40%) |
Jul 23, 2008 | 5.490 | 5.547 | 5.486 | 5.508 | 73,543 | -0.05(-0.94%) |
Jul 22, 2008 | 5.503 | 5.560 | 5.486 | 5.560 | 138,888 | +0.04(+0.71%) |
Jul 21, 2008 | 5.599 | 5.599 | 5.521 | 5.521 | 126,499 | -0.05(-0.94%) |
Jul 18, 2008 | 5.560 | 5.603 | 5.529 | 5.573 | 106,250 | +0.02(+0.31%) |
Jul 17, 2008 | 5.638 | 5.673 | 5.555 | 5.555 | 186,498 | +0.00(+0.08%) |
Jul 16, 2008 | 5.368 | 5.634 | 5.368 | 5.551 | 383,660 | +0.10(+1.84%) |
Jul 15, 2008 | 5.464 | 5.534 | 5.381 | 5.451 | 466,643 | -0.11(-1.96%) |
Jul 14, 2008 | 5.699 | 5.743 | 5.551 | 5.560 | 299,055 | -0.17(-2.96%) |
Jul 11, 2008 | 5.769 | 5.804 | 5.712 | 5.730 | 128,176 | -0.10(-1.72%) |
Jul 10, 2008 | 5.904 | 5.904 | 5.795 | 5.830 | 149,690 | -0.03(-0.52%) |
Jul 09, 2008 | 5.769 | 5.873 | 5.769 | 5.860 | 163,336 | +0.07(+1.20%) |
Jul 08, 2008 | 5.812 | 5.821 | 5.773 | 5.791 | 109,840 | -0.03(-0.52%) |
Jul 07, 2008 | 5.843 | 5.869 | 5.812 | 5.821 | 124,921 | -0.05(-0.82%) |
Jul 04, 2008 | 5.860 | 5.895 | 5.851 | 5.869 | 43,180 | +0.00(+0.00%) |
Jul 03, 2008 | 5.860 | 5.895 | 5.851 | 5.869 | 43,180 | -0.03(-0.44%) |
Jul 02, 2008 | 5.865 | 5.904 | 5.834 | 5.895 | 128,617 | +0.02(+0.30%) |
Jul 01, 2008 | 5.891 | 5.904 | 5.851 | 5.878 | 110,563 | +0.02(+0.37%) |
Jun 30, 2008 | 5.843 | 5.882 | 5.843 | 5.856 | 54,525 | +0.00(+0.00%) |
Jun 27, 2008 | 5.804 | 5.865 | 5.799 | 5.856 | 93,105 | +0.02(+0.37%) |
Jun 26, 2008 | 5.838 | 5.878 | 5.795 | 5.834 | 183,693 | -0.02(-0.37%) |
Jun 25, 2008 | 5.843 | 5.886 | 5.834 | 5.856 | 90,395 | +0.01(+0.22%) |
Jun 24, 2008 | 5.843 | 5.878 | 5.830 | 5.843 | 223,564 | -0.01(-0.15%) |
Jun 23, 2008 | 5.847 | 5.891 | 5.838 | 5.851 | 325,683 | -0.02(-0.37%) |
Jun 20, 2008 | 5.917 | 5.921 | 5.869 | 5.873 | 140,179 | -0.04(-0.74%) |
Jun 19, 2008 | 5.943 | 5.947 | 5.895 | 5.917 | 128,814 | -0.01(-0.15%) |
Jun 18, 2008 | 6.047 | 6.047 | 5.899 | 5.925 | 249,220 | -0.04(-0.66%) |
Jun 17, 2008 | 6.030 | 6.030 | 5.952 | 5.965 | 200,224 | -0.07(-1.15%) |
Jun 16, 2008 | 5.995 | 6.047 | 5.995 | 6.034 | 146,243 | +0.01(+0.22%) |
Jun 13, 2008 | 5.925 | 6.021 | 5.912 | 6.021 | 188,870 | +0.07(+1.24%) |
Jun 12, 2008 | 6.013 | 6.056 | 5.830 | 5.947 | 653,072 | -0.13(-2.08%) |
Jun 11, 2008 | 6.087 | 6.139 | 6.065 | 6.074 | 211,253 | -0.02(-0.36%) |
Jun 10, 2008 | 6.152 | 6.174 | 6.078 | 6.095 | 173,359 | -0.07(-1.06%) |
Jun 09, 2008 | 6.104 | 6.191 | 6.104 | 6.161 | 141,194 | +0.02(+0.35%) |
Jun 06, 2008 | 6.152 | 6.213 | 6.082 | 6.139 | 177,087 | -0.05(-0.84%) |
Jun 05, 2008 | 6.182 | 6.208 | 6.161 | 6.191 | 97,572 | +0.04(+0.64%) |
Jun 04, 2008 | 6.174 | 6.213 | 6.139 | 6.152 | 158,834 | -0.03(-0.56%) |
Jun 03, 2008 | 6.269 | 6.291 | 6.174 | 6.187 | 528,647 | -0.18(-2.87%) |
Jun 02, 2008 | 6.374 | 6.374 | 6.339 | 6.370 | 104,396 | +0.02(+0.34%) |
May 30, 2008 | 6.361 | 6.370 | 6.343 | 6.348 | 57,577 | -0.02(-0.34%) |
May 29, 2008 | 6.396 | 6.396 | 6.339 | 6.370 | 150,905 | -0.00(-0.07%) |
May 28, 2008 | 6.374 | 6.383 | 6.339 | 6.374 | 123,828 | +0.03(+0.41%) |
May 27, 2008 | 6.313 | 6.383 | 6.313 | 6.348 | 164,882 | +0.05(+0.76%) |
May 26, 2008 | 6.378 | 6.404 | 6.296 | 6.300 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.378 | 6.404 | 6.296 | 6.300 | 172,209 | -0.10(-1.50%) |
May 22, 2008 | 6.448 | 6.448 | 6.378 | 6.396 | 254,475 | -0.06(-0.88%) |
May 21, 2008 | 6.452 | 6.483 | 6.439 | 6.452 | 107,125 | -0.01(-0.13%) |
May 20, 2008 | 6.435 | 6.496 | 6.435 | 6.461 | 153,956 | -0.00(-0.07%) |
May 19, 2008 | 6.448 | 6.465 | 6.413 | 6.465 | 154,881 | +0.04(+0.68%) |
May 16, 2008 | 6.409 | 6.426 | 6.391 | 6.422 | 171,414 | -0.00(-0.07%) |
May 15, 2008 | 6.444 | 6.444 | 6.404 | 6.426 | 143,532 | -0.01(-0.14%) |
May 14, 2008 | 6.435 | 6.435 | 6.422 | 6.435 | 165,888 | -0.01(-0.14%) |
May 13, 2008 | 6.509 | 6.509 | 6.422 | 6.444 | 209,958 | -0.09(-1.33%) |
May 12, 2008 | 6.500 | 6.531 | 6.496 | 6.531 | 146,911 | +0.04(+0.60%) |
May 09, 2008 | 6.487 | 6.505 | 6.457 | 6.491 | 85,247 | +0.03(+0.40%) |
May 08, 2008 | 6.465 | 6.505 | 6.448 | 6.465 | 119,018 | -0.03(-0.47%) |
May 07, 2008 | 6.509 | 6.522 | 6.461 | 6.496 | 115,104 | -0.01(-0.13%) |
May 06, 2008 | 6.518 | 6.526 | 6.491 | 6.505 | 139,885 | -0.01(-0.20%) |
May 05, 2008 | 6.461 | 6.531 | 6.461 | 6.518 | 199,351 | +0.01(+0.20%) |
May 02, 2008 | 6.565 | 6.565 | 6.483 | 6.505 | 350,167 | -0.09(-1.32%) |
May 01, 2008 | 6.548 | 6.605 | 6.531 | 6.592 | 120,656 | +0.05(+0.80%) |
Apr 30, 2008 | 6.478 | 6.552 | 6.478 | 6.539 | 96,975 | +0.06(+0.94%) |
Apr 29, 2008 | 6.465 | 6.531 | 6.465 | 6.478 | 131,628 | +0.00(+0.00%) |
Apr 28, 2008 | 6.522 | 6.526 | 6.465 | 6.478 | 216,292 | -0.03(-0.40%) |
Apr 25, 2008 | 6.452 | 6.535 | 6.452 | 6.505 | 236,234 | +0.06(+0.95%) |
Apr 24, 2008 | 6.526 | 6.526 | 6.444 | 6.444 | 171,550 | -0.05(-0.80%) |
Apr 23, 2008 | 6.487 | 6.509 | 6.487 | 6.496 | 148,712 | +0.01(+0.13%) |
Apr 22, 2008 | 6.413 | 6.497 | 6.409 | 6.487 | 176,619 | +0.07(+1.02%) |
Apr 21, 2008 | 6.378 | 6.431 | 6.361 | 6.422 | 163,699 | +0.07(+1.10%) |
Apr 18, 2008 | 6.505 | 6.526 | 6.322 | 6.352 | 223,736 | -0.03(-0.41%) |
Apr 17, 2008 | 6.304 | 6.387 | 6.304 | 6.378 | 173,270 | +0.05(+0.83%) |
Apr 16, 2008 | 6.291 | 6.326 | 6.265 | 6.326 | 137,480 | +0.03(+0.55%) |
Apr 15, 2008 | 6.339 | 6.339 | 6.252 | 6.291 | 144,038 | -0.07(-1.03%) |
Apr 14, 2008 | 6.330 | 6.357 | 6.309 | 6.357 | 143,526 | +0.04(+0.62%) |
Apr 11, 2008 | 6.322 | 6.352 | 6.282 | 6.317 | 185,126 | -0.05(-0.82%) |
Apr 10, 2008 | 6.343 | 6.396 | 6.343 | 6.370 | 162,387 | +0.00(+0.00%) |
Apr 09, 2008 | 6.348 | 6.435 | 6.348 | 6.370 | 146,309 | +0.00(+0.00%) |
Apr 08, 2008 | 6.426 | 6.483 | 6.357 | 6.370 | 114,652 | -0.09(-1.35%) |
Apr 07, 2008 | 6.513 | 6.748 | 6.348 | 6.457 | 272,866 | +0.14(+2.28%) |
Apr 04, 2008 | 6.335 | 6.335 | 6.282 | 6.313 | 194,311 | -0.02(-0.28%) |
Apr 03, 2008 | 6.378 | 6.391 | 6.330 | 6.330 | 113,327 | -0.04(-0.68%) |
Apr 02, 2008 | 6.330 | 6.378 | 6.322 | 6.374 | 160,091 | +0.03(+0.48%) |