Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.557 | 4.557 | 4.395 | 4.494 | 6,270,726 | +0.02(+0.36%) |
Mar 30, 2009 | 4.421 | 4.478 | 4.359 | 4.478 | 7,092,849 | -0.01(-0.27%) |
Mar 26, 2009 | 4.591 | 4.591 | 4.427 | 4.490 | 4,929,976 | -0.02(-0.36%) |
Mar 25, 2009 | 4.427 | 4.555 | 4.393 | 4.506 | 4,554,692 | +0.08(+1.87%) |
Mar 24, 2009 | 4.355 | 4.480 | 4.355 | 4.423 | 4,942,041 | -0.01(-0.18%) |
Mar 23, 2009 | 4.386 | 4.434 | 4.383 | 4.432 | 4,588,843 | +0.18(+4.28%) |
Mar 20, 2009 | 4.442 | 4.442 | 4.242 | 4.250 | 4,301,151 | -0.15(-3.31%) |
Mar 19, 2009 | 4.502 | 4.502 | 4.361 | 4.395 | 4,483,631 | -0.01(-0.23%) |
Mar 18, 2009 | 4.324 | 4.423 | 4.205 | 4.405 | 5,187,680 | +0.07(+1.73%) |
Mar 17, 2009 | 4.228 | 4.331 | 4.141 | 4.331 | 4,389,490 | +0.10(+2.34%) |
Mar 16, 2009 | 4.149 | 4.386 | 4.149 | 4.232 | 5,978,123 | +0.09(+2.20%) |
Mar 13, 2009 | 4.193 | 4.276 | 4.052 | 4.141 | 0 | -0.02(-0.44%) |
Mar 12, 2009 | 3.820 | 4.165 | 3.811 | 4.159 | 7,996,633 | +0.33(+8.65%) |
Mar 11, 2009 | 3.815 | 3.858 | 3.737 | 3.828 | 5,517,733 | +0.05(+1.39%) |
Mar 10, 2009 | 3.648 | 3.836 | 3.642 | 3.775 | 7,323,042 | +0.15(+4.12%) |
Mar 09, 2009 | 3.636 | 3.737 | 3.579 | 3.626 | 6,456,821 | -0.05(-1.26%) |
Mar 06, 2009 | 3.872 | 3.872 | 3.577 | 3.672 | 0 | -0.08(-2.21%) |
Mar 05, 2009 | 3.951 | 3.951 | 3.741 | 3.755 | 6,817,584 | -0.21(-5.35%) |
Mar 04, 2009 | 3.967 | 4.054 | 3.870 | 3.967 | 7,388,983 | -0.04(-1.06%) |
Mar 02, 2009 | 4.268 | 4.268 | 3.959 | 4.009 | 7,640,722 | -0.35(-8.02%) |
Feb 27, 2009 | 4.264 | 4.476 | 4.191 | 4.359 | 0 | +0.05(+1.27%) |
Feb 26, 2009 | 4.345 | 4.486 | 4.300 | 4.304 | 4,844,147 | +0.02(+0.47%) |
Feb 25, 2009 | 4.209 | 4.320 | 4.090 | 4.284 | 5,525,164 | +0.09(+2.17%) |
Feb 24, 2009 | 4.038 | 4.223 | 3.892 | 4.193 | 8,350,375 | +0.14(+3.39%) |
Feb 23, 2009 | 4.347 | 4.379 | 4.019 | 4.056 | 8,709,648 | -0.27(-6.30%) |
Feb 20, 2009 | 4.405 | 4.425 | 4.242 | 4.329 | 0 | -0.13(-2.86%) |
Feb 19, 2009 | 4.510 | 4.595 | 4.429 | 4.456 | 4,125,096 | -0.06(-1.30%) |
Feb 18, 2009 | 4.555 | 4.581 | 4.476 | 4.514 | 3,881,234 | -0.04(-0.89%) |
Feb 17, 2009 | 4.684 | 4.684 | 4.526 | 4.555 | 5,374,542 | -0.14(-2.93%) |
Feb 13, 2009 | 4.654 | 4.759 | 4.646 | 4.692 | 4,864,515 | +0.02(+0.48%) |
Feb 12, 2009 | 4.545 | 4.682 | 4.545 | 4.670 | 4,298,982 | +0.10(+2.12%) |
Feb 11, 2009 | 4.526 | 4.593 | 4.494 | 4.573 | 3,580,823 | +0.04(+0.98%) |
Feb 10, 2009 | 4.660 | 4.660 | 4.494 | 4.528 | 5,721,977 | -0.10(-2.10%) |
Feb 09, 2009 | 4.615 | 4.676 | 4.591 | 4.625 | 4,630,718 | +0.01(+0.31%) |
Feb 06, 2009 | 4.597 | 4.633 | 4.545 | 4.611 | 6,100,900 | +0.02(+0.48%) |
Feb 05, 2009 | 4.619 | 4.646 | 4.535 | 4.589 | 4,461,432 | -0.05(-1.17%) |
Feb 04, 2009 | 4.631 | 4.694 | 4.599 | 4.644 | 7,112,410 | +0.07(+1.55%) |
Feb 03, 2009 | 4.411 | 4.597 | 4.411 | 4.573 | 8,437,660 | +0.17(+3.81%) |
Feb 02, 2009 | 4.545 | 4.545 | 4.381 | 4.405 | 5,641,451 | -0.03(-0.68%) |
Jan 30, 2009 | 4.516 | 4.518 | 4.393 | 4.436 | 0 | -0.01(-0.32%) |
Jan 29, 2009 | 4.526 | 4.526 | 4.444 | 4.450 | 4,027,791 | -0.08(-1.70%) |
Jan 28, 2009 | 4.633 | 4.646 | 4.500 | 4.526 | 6,467,663 | -0.12(-2.65%) |
Jan 27, 2009 | 4.658 | 4.668 | 4.549 | 4.650 | 10,446,129 | +0.04(+0.92%) |
Jan 26, 2009 | 4.543 | 4.623 | 4.494 | 4.607 | 11,111,848 | +0.12(+2.56%) |
Jan 23, 2009 | 4.423 | 4.522 | 4.383 | 4.492 | 8,316,407 | +0.04(+0.86%) |
Jan 22, 2009 | 4.391 | 4.520 | 4.371 | 4.454 | 8,556,378 | -0.02(-0.45%) |
Jan 21, 2009 | 4.331 | 4.482 | 4.306 | 4.474 | 6,395,583 | +0.21(+5.03%) |
Jan 20, 2009 | 4.444 | 4.464 | 4.252 | 4.260 | 6,662,610 | -0.18(-4.14%) |
Jan 16, 2009 | 4.442 | 4.454 | 4.322 | 4.444 | 7,216,770 | +0.12(+2.71%) |
Jan 15, 2009 | 4.389 | 4.393 | 4.149 | 4.326 | 9,341,171 | -0.04(-0.88%) |
Jan 14, 2009 | 4.452 | 4.452 | 4.316 | 4.365 | 8,361,866 | -0.11(-2.39%) |
Jan 13, 2009 | 4.347 | 4.490 | 4.343 | 4.472 | 7,907,303 | +0.08(+1.79%) |
Jan 12, 2009 | 4.425 | 4.464 | 4.393 | 4.393 | 9,211,016 | -0.06(-1.36%) |
Jan 09, 2009 | 4.504 | 4.504 | 4.434 | 4.454 | 12,668,775 | -0.02(-0.54%) |
Jan 08, 2009 | 4.399 | 4.484 | 4.383 | 4.478 | 13,283,237 | +0.09(+2.07%) |
Jan 07, 2009 | 4.458 | 4.460 | 4.377 | 4.387 | 42,122,260 | -0.20(-4.28%) |
Jan 06, 2009 | 4.833 | 4.888 | 4.575 | 4.583 | 12,031,524 | -0.14(-2.99%) |
Jan 05, 2009 | 4.535 | 4.811 | 4.535 | 4.724 | 6,798,409 | +0.19(+4.19%) |
Jan 02, 2009 | 4.256 | 4.557 | 4.191 | 4.535 | 0 | +0.35(+8.30%) |
Jan 01, 2009 | 4.040 | 4.236 | 4.028 | 4.187 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.040 | 4.236 | 4.028 | 4.187 | 6,515,554 | +0.15(+3.65%) |
Dec 30, 2008 | 4.024 | 4.074 | 3.969 | 4.040 | 6,439,329 | +0.00(+0.05%) |
Dec 29, 2008 | 4.070 | 4.118 | 3.997 | 4.038 | 5,458,842 | -0.03(-0.74%) |
Dec 26, 2008 | 4.005 | 4.094 | 3.991 | 4.068 | 4,874,674 | +0.04(+0.95%) |
Dec 24, 2008 | 4.177 | 4.177 | 3.993 | 4.030 | 3,427,919 | -0.06(-1.48%) |
Dec 23, 2008 | 4.193 | 4.250 | 4.066 | 4.090 | 6,119,530 | -0.11(-2.60%) |
Dec 22, 2008 | 4.324 | 4.391 | 4.145 | 4.199 | 4,254,899 | -0.13(-2.90%) |
Dec 19, 2008 | 4.355 | 4.397 | 4.242 | 4.324 | 5,665,265 | +0.01(+0.28%) |
Dec 18, 2008 | 4.436 | 4.464 | 4.205 | 4.312 | 6,383,478 | -0.06(-1.29%) |
Dec 17, 2008 | 4.343 | 4.432 | 4.215 | 4.369 | 6,582,039 | +0.04(+0.93%) |
Dec 16, 2008 | 4.288 | 4.343 | 4.141 | 4.329 | 5,774,358 | +0.14(+3.23%) |
Dec 15, 2008 | 4.272 | 4.421 | 4.072 | 4.193 | 8,283,548 | +0.01(+0.24%) |
Dec 12, 2008 | 4.205 | 4.305 | 4.086 | 4.183 | 5,154,187 | -0.08(-1.89%) |
Dec 11, 2008 | 4.379 | 4.480 | 4.181 | 4.264 | 5,828,219 | -0.09(-2.04%) |
Dec 10, 2008 | 4.308 | 4.474 | 4.193 | 4.353 | 5,732,543 | +0.16(+3.71%) |
Dec 09, 2008 | 4.256 | 4.468 | 4.161 | 4.197 | 6,333,400 | -0.06(-1.38%) |
Dec 08, 2008 | 4.191 | 4.278 | 4.042 | 4.256 | 6,598,853 | +0.25(+6.31%) |
Dec 05, 2008 | 3.937 | 4.021 | 3.674 | 4.003 | 8,104,686 | +0.07(+1.69%) |
Dec 04, 2008 | 3.927 | 4.102 | 3.868 | 3.937 | 5,147,197 | -0.16(-3.90%) |
Dec 03, 2008 | 3.983 | 4.149 | 3.914 | 4.096 | 6,099,098 | +0.02(+0.60%) |
Dec 02, 2008 | 4.191 | 4.343 | 3.981 | 4.072 | 4,588,818 | -0.07(-1.80%) |
Dec 01, 2008 | 4.114 | 4.242 | 4.046 | 4.147 | 4,782,434 | -0.17(-3.93%) |
Nov 28, 2008 | 4.151 | 4.375 | 4.122 | 4.316 | 3,504,649 | +0.15(+3.69%) |
Nov 26, 2008 | 3.886 | 4.187 | 3.844 | 4.163 | 6,572,771 | +0.23(+5.75%) |
Nov 25, 2008 | 4.001 | 4.015 | 3.690 | 3.937 | 8,390,324 | +0.05(+1.35%) |
Nov 24, 2008 | 3.611 | 4.070 | 3.611 | 3.884 | 10,494,529 | +0.40(+11.41%) |
Nov 21, 2008 | 3.741 | 3.929 | 3.274 | 3.486 | 16,476,672 | -0.15(-4.11%) |
Nov 20, 2008 | 4.040 | 4.046 | 3.615 | 3.636 | 10,620,020 | -0.47(-11.55%) |
Nov 19, 2008 | 4.427 | 4.427 | 4.090 | 4.110 | 6,687,919 | -0.27(-6.22%) |
Nov 18, 2008 | 4.448 | 4.448 | 4.207 | 4.383 | 7,443,794 | -0.02(-0.41%) |
Nov 17, 2008 | 4.654 | 4.654 | 4.393 | 4.401 | 4,625,846 | -0.22(-4.72%) |
Nov 14, 2008 | 4.646 | 4.838 | 4.575 | 4.619 | 0 | -0.08(-1.63%) |
Nov 13, 2008 | 4.407 | 4.706 | 4.242 | 4.696 | 8,967,877 | +0.29(+6.55%) |
Nov 12, 2008 | 4.607 | 4.704 | 4.389 | 4.407 | 7,788,932 | -0.17(-3.71%) |
Nov 11, 2008 | 4.779 | 4.850 | 4.577 | 4.577 | 6,767,282 | -0.33(-6.79%) |
Nov 10, 2008 | 5.136 | 5.151 | 4.908 | 4.910 | 4,552,924 | -0.04(-0.78%) |
Nov 07, 2008 | 4.854 | 4.969 | 4.801 | 4.949 | 3,912,232 | +0.18(+3.73%) |
Nov 06, 2008 | 4.949 | 5.076 | 4.749 | 4.771 | 4,634,763 | -0.19(-3.83%) |
Nov 05, 2008 | 4.999 | 5.090 | 4.953 | 4.961 | 4,964,578 | -0.09(-1.76%) |
Nov 04, 2008 | 5.013 | 5.088 | 4.928 | 5.050 | 4,857,445 | +0.14(+2.75%) |
Nov 03, 2008 | 4.957 | 5.009 | 4.852 | 4.914 | 4,799,841 | -0.01(-0.29%) |
Oct 31, 2008 | 4.926 | 4.979 | 4.850 | 4.928 | 5,392,559 | -0.01(-0.16%) |
Oct 30, 2008 | 4.979 | 5.019 | 4.848 | 4.936 | 6,375,591 | +0.11(+2.26%) |
Oct 29, 2008 | 4.961 | 5.092 | 4.827 | 4.827 | 7,223,172 | -0.07(-1.48%) |
Oct 28, 2008 | 4.844 | 4.943 | 4.666 | 4.900 | 5,450,232 | +0.25(+5.48%) |
Oct 27, 2008 | 4.821 | 4.977 | 4.646 | 4.646 | 5,337,812 | -0.18(-3.77%) |
Oct 24, 2008 | 4.423 | 4.898 | 4.355 | 4.827 | 6,744,756 | +0.06(+1.31%) |
Oct 23, 2008 | 5.050 | 5.050 | 4.596 | 4.765 | 5,312,854 | -0.08(-1.59%) |
Oct 22, 2008 | 4.848 | 4.920 | 4.666 | 4.842 | 7,446,191 | -0.09(-1.76%) |
Oct 21, 2008 | 5.056 | 5.056 | 4.882 | 4.928 | 8,224,419 | -0.15(-2.98%) |
Oct 20, 2008 | 5.035 | 5.140 | 4.912 | 5.080 | 8,786,545 | +0.30(+6.30%) |
Oct 17, 2008 | 4.496 | 4.996 | 4.496 | 4.779 | 8,696,077 | +0.21(+4.64%) |
Oct 16, 2008 | 4.650 | 4.827 | 4.367 | 4.567 | 10,047,012 | +0.12(+2.73%) |
Oct 15, 2008 | 4.874 | 4.874 | 4.446 | 4.446 | 7,826,292 | -0.40(-8.25%) |
Oct 14, 2008 | 5.147 | 5.252 | 4.583 | 4.846 | 14,358,293 | +0.22(+4.81%) |
Oct 13, 2008 | 4.189 | 4.646 | 4.177 | 4.623 | 14,132,194 | +0.91(+24.47%) |
Oct 10, 2008 | 3.498 | 3.943 | 3.333 | 3.714 | 0 | -0.14(-3.67%) |
Oct 09, 2008 | 4.139 | 4.397 | 3.838 | 3.856 | 15,343,761 | -0.16(-3.97%) |
Oct 08, 2008 | 3.876 | 4.198 | 3.232 | 4.015 | 30,022,318 | +0.08(+2.11%) |
Oct 07, 2008 | 4.219 | 4.438 | 3.925 | 3.933 | 12,376,167 | -0.39(-9.02%) |
Oct 06, 2008 | 4.819 | 4.819 | 4.070 | 4.322 | 16,352,726 | -0.56(-11.42%) |
Oct 03, 2008 | 5.042 | 5.175 | 4.864 | 4.880 | 0 | -0.03(-0.62%) |
Oct 02, 2008 | 5.266 | 5.266 | 4.906 | 4.910 | 3,560,079 | -0.37(-6.93%) |
Oct 01, 2008 | 5.191 | 5.312 | 5.058 | 5.276 | 2,645,760 | +0.07(+1.36%) |
Sep 30, 2008 | 5.233 | 5.264 | 5.128 | 5.205 | 5,971,568 | +0.07(+1.46%) |
Sep 29, 2008 | 5.229 | 5.250 | 4.957 | 5.130 | 8,410,247 | -0.12(-2.31%) |
Sep 26, 2008 | 5.219 | 5.280 | 5.126 | 5.252 | 0 | -0.11(-2.07%) |
Sep 25, 2008 | 5.217 | 5.378 | 5.191 | 5.363 | 3,521,734 | +0.17(+3.23%) |
Sep 24, 2008 | 5.098 | 5.209 | 5.050 | 5.195 | 4,668,266 | +0.15(+2.88%) |
Sep 23, 2008 | 5.082 | 5.116 | 4.993 | 5.050 | 4,306,191 | +0.00(+0.00%) |
Sep 22, 2008 | 5.231 | 5.328 | 5.050 | 5.050 | 3,919,837 | -0.18(-3.51%) |
Sep 19, 2008 | 4.947 | 5.353 | 4.947 | 5.233 | 0 | +0.39(+7.96%) |
Sep 18, 2008 | 4.910 | 4.957 | 4.575 | 4.848 | 9,704,072 | -0.07(-1.36%) |
Sep 17, 2008 | 5.149 | 5.213 | 4.848 | 4.914 | 7,671,714 | -0.15(-2.87%) |
Sep 16, 2008 | 5.039 | 5.088 | 4.561 | 5.060 | 10,394,407 | +0.00(+0.08%) |
Sep 15, 2008 | 5.254 | 5.276 | 4.739 | 5.056 | 6,739,810 | -0.36(-6.60%) |
Sep 12, 2008 | 5.254 | 5.431 | 5.254 | 5.413 | 3,013,113 | +0.14(+2.68%) |
Sep 11, 2008 | 5.375 | 5.375 | 5.181 | 5.272 | 5,578,317 | -0.11(-2.10%) |
Sep 10, 2008 | 5.409 | 5.476 | 5.318 | 5.385 | 4,310,033 | +0.00(+0.00%) |
Sep 09, 2008 | 5.577 | 5.577 | 5.357 | 5.385 | 4,698,466 | -0.21(-3.68%) |
Sep 08, 2008 | 5.654 | 5.714 | 5.536 | 5.591 | 3,089,124 | -0.03(-0.47%) |
Sep 05, 2008 | 5.714 | 5.714 | 5.557 | 5.617 | 0 | -0.09(-1.56%) |
Sep 04, 2008 | 5.795 | 5.795 | 5.635 | 5.706 | 2,360,825 | -0.05(-0.95%) |
Sep 03, 2008 | 5.858 | 5.922 | 5.759 | 5.761 | 1,546,663 | -0.10(-1.72%) |
Sep 02, 2008 | 5.930 | 5.930 | 5.789 | 5.862 | 3,112,339 | -0.09(-1.46%) |
Aug 29, 2008 | 5.932 | 5.985 | 5.916 | 5.948 | 0 | +0.00(+0.07%) |
Aug 28, 2008 | 5.997 | 5.997 | 5.876 | 5.944 | 2,129,400 | +0.02(+0.31%) |
Aug 27, 2008 | 5.886 | 5.932 | 5.858 | 5.926 | 2,052,186 | +0.08(+1.42%) |
Aug 26, 2008 | 5.906 | 5.906 | 5.821 | 5.843 | 2,490,133 | -0.03(-0.58%) |
Aug 25, 2008 | 5.860 | 5.878 | 5.777 | 5.878 | 2,418,132 | +0.05(+0.83%) |
Aug 22, 2008 | 5.882 | 5.890 | 5.797 | 5.829 | 0 | -0.04(-0.72%) |
Aug 21, 2008 | 5.930 | 5.954 | 5.858 | 5.872 | 2,106,987 | -0.01(-0.14%) |
Aug 20, 2008 | 5.825 | 5.888 | 5.799 | 5.880 | 1,775,395 | +0.09(+1.50%) |
Aug 19, 2008 | 5.799 | 5.817 | 5.734 | 5.793 | 1,445,293 | +0.01(+0.21%) |
Aug 18, 2008 | 5.825 | 5.827 | 5.748 | 5.781 | 1,605,000 | +0.07(+1.27%) |
Aug 15, 2008 | 5.779 | 5.793 | 5.704 | 5.708 | 0 | -0.07(-1.22%) |
Aug 14, 2008 | 5.811 | 5.845 | 5.740 | 5.779 | 2,264,510 | -0.03(-0.56%) |
Aug 13, 2008 | 5.809 | 5.845 | 5.771 | 5.811 | 1,933,755 | +0.02(+0.42%) |
Aug 12, 2008 | 5.777 | 5.817 | 5.726 | 5.787 | 1,882,399 | +0.02(+0.32%) |
Aug 11, 2008 | 5.752 | 5.805 | 5.710 | 5.769 | 2,924,377 | +0.04(+0.78%) |
Aug 08, 2008 | 5.676 | 5.724 | 5.651 | 5.724 | 2,345,537 | +0.04(+0.67%) |
Aug 07, 2008 | 5.777 | 5.823 | 5.666 | 5.686 | 2,032,565 | -0.06(-1.02%) |
Aug 06, 2008 | 5.678 | 5.803 | 5.664 | 5.744 | 2,044,947 | +0.05(+0.82%) |
Aug 05, 2008 | 5.757 | 5.831 | 5.656 | 5.698 | 2,660,964 | -0.09(-1.50%) |
Aug 04, 2008 | 5.908 | 6.011 | 5.757 | 5.785 | 2,506,432 | -0.14(-2.42%) |
Aug 01, 2008 | 5.971 | 6.074 | 5.912 | 5.928 | 2,391,625 | -0.08(-1.34%) |
Jul 31, 2008 | 6.021 | 6.049 | 5.938 | 6.009 | 2,583,121 | +0.02(+0.27%) |
Jul 30, 2008 | 5.795 | 5.997 | 5.700 | 5.993 | 2,955,058 | +0.18(+3.06%) |
Jul 29, 2008 | 5.815 | 5.890 | 5.777 | 5.815 | 2,257,079 | -0.17(-2.84%) |
Jul 28, 2008 | 5.898 | 6.027 | 5.890 | 5.985 | 2,978,080 | +0.14(+2.35%) |
Jul 25, 2008 | 5.928 | 5.958 | 5.769 | 5.847 | 2,830,018 | -0.01(-0.17%) |
Jul 24, 2008 | 6.059 | 6.059 | 5.829 | 5.858 | 2,465,191 | -0.05(-0.85%) |
Jul 23, 2008 | 5.981 | 6.009 | 5.878 | 5.908 | 2,404,413 | -0.02(-0.37%) |
Jul 22, 2008 | 5.906 | 5.958 | 5.870 | 5.930 | 2,938,963 | +0.02(+0.41%) |
Jul 21, 2008 | 5.722 | 5.910 | 5.722 | 5.906 | 2,359,068 | +0.24(+4.21%) |
Jul 18, 2008 | 5.599 | 5.680 | 5.544 | 5.668 | 3,413,790 | +0.02(+0.43%) |
Jul 17, 2008 | 5.573 | 5.688 | 5.555 | 5.643 | 3,360,468 | +0.12(+2.12%) |
Jul 16, 2008 | 5.577 | 5.647 | 5.500 | 5.526 | 3,148,064 | -0.09(-1.58%) |
Jul 15, 2008 | 5.736 | 5.736 | 5.585 | 5.615 | 3,293,953 | -0.13(-2.28%) |
Jul 14, 2008 | 5.757 | 5.785 | 5.706 | 5.746 | 1,876,260 | +0.00(+0.07%) |
Jul 11, 2008 | 5.833 | 5.853 | 5.672 | 5.742 | 2,933,641 | -0.07(-1.28%) |
Jul 10, 2008 | 5.746 | 5.829 | 5.662 | 5.817 | 2,425,831 | +0.08(+1.37%) |
Jul 09, 2008 | 5.670 | 5.831 | 5.656 | 5.738 | 2,883,899 | +0.08(+1.36%) |
Jul 08, 2008 | 5.765 | 5.797 | 5.613 | 5.662 | 4,887,284 | -0.13(-2.30%) |
Jul 07, 2008 | 5.775 | 5.902 | 5.704 | 5.795 | 3,260,668 | -0.02(-0.31%) |
Jul 04, 2008 | 5.940 | 5.940 | 5.807 | 5.813 | 2,244,232 | +0.00(+0.00%) |
Jul 03, 2008 | 5.940 | 5.940 | 5.807 | 5.813 | 2,244,232 | -0.15(-2.44%) |
Jul 02, 2008 | 5.991 | 6.019 | 5.938 | 5.958 | 2,826,953 | +0.00(+0.07%) |
Jul 01, 2008 | 5.967 | 5.971 | 5.899 | 5.954 | 2,620,600 | -0.01(-0.20%) |
Jun 30, 2008 | 5.920 | 5.987 | 5.878 | 5.967 | 2,642,918 | +0.09(+1.51%) |
Jun 27, 2008 | 5.876 | 5.944 | 5.866 | 5.878 | 3,812,773 | -0.04(-0.68%) |
Jun 26, 2008 | 6.055 | 6.055 | 5.904 | 5.918 | 3,488,449 | -0.14(-2.33%) |
Jun 25, 2008 | 6.116 | 6.116 | 6.045 | 6.059 | 2,137,188 | -0.03(-0.53%) |
Jun 24, 2008 | 6.120 | 6.120 | 6.039 | 6.092 | 2,806,462 | -0.02(-0.30%) |
Jun 23, 2008 | 6.126 | 6.171 | 6.096 | 6.110 | 2,234,523 | +0.05(+0.77%) |
Jun 20, 2008 | 6.102 | 6.130 | 6.062 | 6.064 | 2,283,339 | -0.01(-0.17%) |
Jun 19, 2008 | 6.185 | 6.185 | 6.062 | 6.074 | 1,778,212 | -0.05(-0.82%) |
Jun 18, 2008 | 6.179 | 6.217 | 6.112 | 6.124 | 1,833,534 | -0.07(-1.11%) |
Jun 17, 2008 | 6.122 | 6.239 | 6.122 | 6.193 | 1,731,268 | +0.06(+0.95%) |
Jun 16, 2008 | 6.169 | 6.169 | 6.098 | 6.134 | 1,889,776 | +0.09(+1.44%) |
Jun 13, 2008 | 6.025 | 6.072 | 6.012 | 6.047 | 1,391,165 | +0.02(+0.37%) |
Jun 12, 2008 | 6.110 | 6.110 | 6.013 | 6.025 | 1,902,693 | -0.06(-0.96%) |
Jun 11, 2008 | 6.116 | 6.144 | 6.066 | 6.084 | 2,169,329 | +0.02(+0.27%) |
Jun 10, 2008 | 6.121 | 6.130 | 6.068 | 6.068 | 2,170,319 | -0.08(-1.38%) |
Jun 09, 2008 | 6.191 | 6.191 | 6.130 | 6.152 | 1,672,565 | +0.00(+0.00%) |
Jun 06, 2008 | 6.255 | 6.255 | 6.059 | 6.152 | 2,115,038 | -0.03(-0.46%) |
Jun 05, 2008 | 6.165 | 6.181 | 6.078 | 6.181 | 2,056,503 | +0.08(+1.36%) |
Jun 04, 2008 | 6.173 | 6.209 | 6.090 | 6.098 | 2,200,916 | -0.06(-1.05%) |
Jun 03, 2008 | 6.219 | 6.274 | 6.154 | 6.163 | 2,510,209 | -0.04(-0.59%) |
Jun 02, 2008 | 6.110 | 6.223 | 6.082 | 6.199 | 3,071,692 | +0.08(+1.39%) |
May 30, 2008 | 6.122 | 6.158 | 6.112 | 6.114 | 2,968,525 | -0.02(-0.36%) |
May 29, 2008 | 6.120 | 6.193 | 6.120 | 6.136 | 2,553,822 | +0.00(+0.03%) |
May 28, 2008 | 6.142 | 6.181 | 6.130 | 6.134 | 1,808,675 | -0.02(-0.39%) |
May 27, 2008 | 6.197 | 6.284 | 6.130 | 6.158 | 2,348,146 | -0.03(-0.49%) |
May 26, 2008 | 6.241 | 6.268 | 6.189 | 6.189 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.241 | 6.268 | 6.189 | 6.189 | 2,236,350 | -0.06(-0.94%) |
May 22, 2008 | 6.362 | 6.362 | 6.237 | 6.247 | 2,188,336 | -0.09(-1.37%) |
May 21, 2008 | 6.381 | 6.413 | 6.312 | 6.334 | 2,483,103 | -0.00(-0.06%) |
May 20, 2008 | 6.247 | 6.371 | 6.245 | 6.338 | 2,772,642 | +0.10(+1.62%) |
May 19, 2008 | 6.211 | 6.282 | 6.211 | 6.237 | 8,495,739 | +0.02(+0.26%) |
May 16, 2008 | 6.263 | 6.280 | 6.205 | 6.221 | 4,761,031 | -0.04(-0.65%) |
May 15, 2008 | 6.326 | 6.326 | 6.197 | 6.261 | 2,702,309 | -0.02(-0.29%) |
May 14, 2008 | 6.457 | 6.457 | 6.276 | 6.280 | 2,865,130 | -0.11(-1.65%) |
May 13, 2008 | 6.375 | 6.439 | 6.348 | 6.385 | 1,705,756 | -0.00(-0.06%) |
May 12, 2008 | 6.352 | 6.439 | 6.342 | 6.389 | 1,829,420 | +0.01(+0.16%) |
May 09, 2008 | 6.463 | 6.470 | 6.338 | 6.379 | 1,746,106 | -0.11(-1.62%) |
May 08, 2008 | 6.562 | 6.562 | 6.461 | 6.484 | 2,735,500 | -0.04(-0.65%) |
May 07, 2008 | 6.524 | 6.593 | 6.516 | 6.526 | 3,476,864 | +0.00(+0.06%) |
May 06, 2008 | 6.480 | 6.522 | 6.425 | 6.522 | 2,267,110 | +0.06(+0.87%) |
May 05, 2008 | 6.461 | 6.494 | 6.420 | 6.465 | 3,141,821 | +0.07(+1.04%) |
May 02, 2008 | 6.266 | 6.427 | 6.263 | 6.399 | 3,560,876 | +0.13(+2.06%) |
May 01, 2008 | 6.284 | 6.342 | 6.221 | 6.270 | 4,387,401 | -0.04(-0.61%) |
Apr 30, 2008 | 6.183 | 6.371 | 6.167 | 6.308 | 11,846,365 | +0.14(+2.26%) |
Apr 29, 2008 | 6.110 | 6.175 | 6.106 | 6.169 | 2,630,412 | +0.05(+0.83%) |
Apr 28, 2008 | 6.231 | 6.253 | 6.072 | 6.118 | 3,280,575 | -0.05(-0.88%) |
Apr 25, 2008 | 6.201 | 6.211 | 6.164 | 6.173 | 2,035,358 | -0.00(-0.07%) |
Apr 24, 2008 | 6.239 | 6.255 | 6.144 | 6.177 | 2,375,911 | -0.04(-0.65%) |
Apr 23, 2008 | 6.197 | 6.231 | 6.120 | 6.217 | 3,137,653 | +0.07(+1.12%) |
Apr 22, 2008 | 6.136 | 6.199 | 6.122 | 6.148 | 2,031,729 | +0.02(+0.26%) |
Apr 21, 2008 | 6.076 | 6.154 | 6.066 | 6.132 | 1,653,108 | +0.07(+1.13%) |
Apr 18, 2008 | 6.064 | 6.066 | 5.979 | 6.064 | 2,602,648 | +0.06(+0.98%) |
Apr 17, 2008 | 6.005 | 6.035 | 5.989 | 6.005 | 2,620,208 | +0.01(+0.10%) |
Apr 16, 2008 | 6.003 | 6.019 | 5.958 | 5.999 | 3,587,047 | +0.04(+0.71%) |
Apr 15, 2008 | 6.007 | 6.007 | 5.922 | 5.956 | 3,702,759 | -0.01(-0.20%) |
Apr 14, 2008 | 5.952 | 5.987 | 5.948 | 5.969 | 3,038,268 | +0.01(+0.17%) |
Apr 11, 2008 | 6.059 | 6.104 | 5.958 | 5.958 | 2,455,739 | -0.15(-2.38%) |
Apr 10, 2008 | 6.158 | 6.158 | 6.057 | 6.104 | 2,120,068 | -0.03(-0.56%) |
Apr 09, 2008 | 6.261 | 6.280 | 6.100 | 6.138 | 2,994,408 | -0.12(-1.94%) |
Apr 08, 2008 | 6.193 | 6.270 | 6.183 | 6.259 | 2,028,758 | +0.04(+0.58%) |
Apr 07, 2008 | 6.239 | 6.272 | 6.199 | 6.223 | 2,053,404 | +0.02(+0.36%) |
Apr 04, 2008 | 6.120 | 6.223 | 6.118 | 6.201 | 2,123,246 | +0.08(+1.32%) |
Apr 03, 2008 | 6.078 | 6.150 | 6.078 | 6.120 | 2,370,990 | +0.02(+0.40%) |
Apr 02, 2008 | 6.076 | 6.130 | 6.062 | 6.096 | 2,822,750 | +0.02(+0.37%) |