Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.507 | 3.558 | 3.461 | 3.498 | 0 | +0.08(+2.25%) |
Jan 29, 2009 | 3.470 | 3.470 | 3.336 | 3.421 | 242,711 | -0.03(-0.83%) |
Jan 28, 2009 | 3.515 | 3.532 | 3.421 | 3.450 | 350,351 | -0.03(-0.74%) |
Jan 27, 2009 | 3.578 | 3.578 | 3.441 | 3.475 | 275,225 | +0.05(+1.41%) |
Jan 26, 2009 | 3.590 | 3.590 | 3.396 | 3.427 | 208,342 | -0.06(-1.72%) |
Jan 23, 2009 | 3.473 | 3.507 | 3.450 | 3.487 | 229,355 | -0.01(-0.16%) |
Jan 22, 2009 | 3.550 | 3.550 | 3.424 | 3.493 | 357,433 | +0.01(+0.16%) |
Jan 21, 2009 | 3.521 | 3.590 | 3.373 | 3.487 | 406,105 | -0.03(-0.89%) |
Jan 20, 2009 | 3.615 | 3.627 | 3.487 | 3.518 | 528,389 | -0.10(-2.68%) |
Jan 16, 2009 | 3.572 | 3.635 | 3.550 | 3.615 | 307,851 | +0.11(+3.09%) |
Jan 15, 2009 | 3.513 | 3.521 | 3.441 | 3.507 | 300,023 | +0.02(+0.57%) |
Jan 14, 2009 | 3.504 | 3.504 | 3.387 | 3.487 | 439,395 | -0.01(-0.24%) |
Jan 13, 2009 | 3.504 | 3.564 | 3.493 | 3.495 | 166,550 | -0.07(-1.84%) |
Jan 12, 2009 | 3.632 | 3.632 | 3.521 | 3.561 | 143,749 | -0.04(-1.19%) |
Jan 09, 2009 | 3.803 | 3.877 | 3.570 | 3.604 | 571,730 | -0.21(-5.60%) |
Jan 08, 2009 | 3.778 | 3.818 | 3.706 | 3.818 | 284,313 | +0.07(+1.83%) |
Jan 07, 2009 | 3.726 | 3.809 | 3.692 | 3.749 | 365,058 | -0.05(-1.42%) |
Jan 06, 2009 | 3.741 | 3.803 | 3.729 | 3.803 | 393,647 | +0.05(+1.37%) |
Jan 05, 2009 | 3.692 | 3.895 | 3.692 | 3.752 | 399,652 | +0.01(+0.15%) |
Jan 02, 2009 | 3.607 | 3.758 | 3.595 | 3.746 | 0 | +0.17(+4.87%) |
Jan 01, 2009 | 3.475 | 3.578 | 3.413 | 3.572 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.475 | 3.578 | 3.413 | 3.572 | 462,144 | +0.07(+1.87%) |
Dec 30, 2008 | 3.364 | 3.507 | 3.339 | 3.507 | 418,616 | +0.14(+4.24%) |
Dec 29, 2008 | 3.316 | 3.444 | 3.213 | 3.364 | 451,849 | +0.09(+2.88%) |
Dec 26, 2008 | 3.293 | 3.330 | 3.227 | 3.270 | 361,852 | +0.03(+0.79%) |
Dec 24, 2008 | 3.350 | 3.421 | 3.239 | 3.245 | 425,340 | -0.09(-2.65%) |
Dec 23, 2008 | 3.264 | 3.393 | 3.242 | 3.333 | 515,885 | +0.06(+1.92%) |
Dec 22, 2008 | 3.133 | 3.279 | 3.108 | 3.270 | 700,120 | +0.14(+4.56%) |
Dec 19, 2008 | 3.105 | 3.170 | 2.991 | 3.128 | 458,037 | +0.08(+2.62%) |
Dec 18, 2008 | 3.071 | 3.233 | 3.008 | 3.048 | 503,128 | -0.05(-1.66%) |
Dec 17, 2008 | 3.065 | 3.193 | 3.036 | 3.099 | 696,508 | -0.05(-1.72%) |
Dec 16, 2008 | 2.939 | 3.353 | 2.939 | 3.153 | 702,253 | +0.22(+7.43%) |
Dec 15, 2008 | 2.994 | 2.996 | 2.902 | 2.935 | 313,323 | -0.00(-0.14%) |
Dec 12, 2008 | 2.857 | 2.971 | 2.848 | 2.939 | 340,670 | +0.02(+0.59%) |
Dec 11, 2008 | 3.016 | 3.093 | 2.837 | 2.922 | 768,123 | -0.07(-2.20%) |
Dec 10, 2008 | 2.971 | 3.042 | 2.948 | 2.988 | 465,385 | +0.01(+0.48%) |
Dec 09, 2008 | 2.974 | 3.039 | 2.925 | 2.974 | 466,472 | -0.08(-2.71%) |
Dec 08, 2008 | 2.957 | 3.093 | 2.957 | 3.056 | 422,710 | +0.11(+3.88%) |
Dec 05, 2008 | 2.794 | 2.951 | 2.740 | 2.942 | 328,535 | +0.11(+3.93%) |
Dec 04, 2008 | 2.837 | 2.951 | 2.803 | 2.831 | 304,421 | -0.11(-3.59%) |
Dec 03, 2008 | 2.854 | 2.937 | 2.794 | 2.937 | 276,312 | +0.06(+2.18%) |
Dec 02, 2008 | 2.880 | 2.908 | 2.823 | 2.874 | 351,610 | +0.02(+0.80%) |
Dec 01, 2008 | 3.022 | 3.022 | 2.817 | 2.851 | 284,965 | -0.21(-6.98%) |
Nov 28, 2008 | 2.974 | 3.065 | 2.971 | 3.065 | 161,023 | +0.03(+0.94%) |
Nov 26, 2008 | 2.760 | 3.036 | 2.760 | 3.036 | 247,530 | +0.20(+7.04%) |
Nov 25, 2008 | 2.823 | 2.851 | 2.723 | 2.837 | 362,995 | +0.04(+1.53%) |
Nov 24, 2008 | 2.566 | 2.803 | 2.566 | 2.794 | 422,117 | +0.26(+10.36%) |
Nov 21, 2008 | 2.649 | 2.649 | 2.395 | 2.532 | 478,569 | +0.03(+1.02%) |
Nov 20, 2008 | 2.543 | 2.677 | 2.469 | 2.506 | 633,749 | -0.20(-7.28%) |
Nov 19, 2008 | 2.825 | 2.848 | 2.677 | 2.703 | 409,637 | -0.15(-5.39%) |
Nov 18, 2008 | 2.914 | 2.917 | 2.783 | 2.857 | 322,569 | -0.09(-2.91%) |
Nov 17, 2008 | 3.136 | 3.136 | 2.908 | 2.942 | 316,659 | -0.11(-3.64%) |
Nov 14, 2008 | 3.065 | 3.113 | 2.880 | 3.054 | 683,811 | -0.06(-1.92%) |
Nov 13, 2008 | 2.937 | 3.113 | 2.871 | 3.113 | 591,193 | +0.14(+4.70%) |
Nov 12, 2008 | 3.059 | 3.093 | 2.965 | 2.974 | 207,033 | -0.15(-4.75%) |
Nov 11, 2008 | 3.202 | 3.202 | 3.093 | 3.122 | 345,679 | -0.06(-1.97%) |
Nov 10, 2008 | 3.361 | 3.396 | 3.165 | 3.185 | 243,805 | -0.13(-3.79%) |
Nov 07, 2008 | 3.319 | 3.341 | 3.293 | 3.310 | 245,759 | +0.02(+0.69%) |
Nov 06, 2008 | 3.564 | 3.564 | 3.287 | 3.287 | 321,688 | -0.31(-8.49%) |
Nov 05, 2008 | 3.649 | 3.664 | 3.544 | 3.592 | 245,857 | -0.05(-1.25%) |
Nov 04, 2008 | 3.601 | 3.641 | 3.581 | 3.638 | 188,647 | +0.07(+1.84%) |
Nov 03, 2008 | 3.493 | 3.572 | 3.478 | 3.572 | 522,970 | +0.15(+4.50%) |
Oct 31, 2008 | 3.501 | 3.521 | 3.259 | 3.418 | 481,582 | +0.03(+0.76%) |
Oct 30, 2008 | 3.644 | 3.644 | 3.225 | 3.393 | 408,424 | +0.03(+0.85%) |
Oct 29, 2008 | 3.313 | 3.364 | 3.259 | 3.364 | 584,364 | +0.06(+1.72%) |
Oct 28, 2008 | 3.113 | 3.307 | 2.996 | 3.307 | 551,601 | +0.33(+11.00%) |
Oct 27, 2008 | 2.991 | 3.048 | 2.905 | 2.979 | 187,749 | -0.06(-2.06%) |
Oct 24, 2008 | 2.991 | 3.136 | 2.991 | 3.042 | 251,041 | -0.15(-4.65%) |
Oct 23, 2008 | 3.136 | 3.199 | 2.994 | 3.190 | 208,910 | +0.05(+1.73%) |
Oct 22, 2008 | 3.293 | 3.296 | 3.054 | 3.136 | 214,750 | -0.29(-8.33%) |
Oct 21, 2008 | 3.436 | 3.477 | 3.381 | 3.421 | 316,224 | -0.05(-1.56%) |
Oct 20, 2008 | 3.339 | 3.475 | 3.339 | 3.475 | 206,090 | +0.14(+4.10%) |
Oct 17, 2008 | 3.176 | 3.420 | 3.159 | 3.339 | 256,474 | +0.10(+3.24%) |
Oct 16, 2008 | 3.179 | 3.242 | 2.994 | 3.234 | 227,285 | +0.09(+2.83%) |
Oct 15, 2008 | 3.284 | 3.304 | 3.128 | 3.145 | 215,300 | -0.32(-9.14%) |
Oct 14, 2008 | 4.274 | 4.274 | 3.310 | 3.461 | 349,169 | +0.21(+6.49%) |
Oct 13, 2008 | 4.562 | 4.385 | 2.939 | 3.250 | 518,396 | +0.43(+15.15%) |
Oct 10, 2008 | 2.851 | 2.851 | 2.252 | 2.823 | 1,078,809 | -0.16(-5.26%) |
Oct 09, 2008 | 3.225 | 3.225 | 2.979 | 2.979 | 448,949 | -0.31(-9.45%) |
Oct 08, 2008 | 3.079 | 3.364 | 2.860 | 3.290 | 1,096,170 | -0.08(-2.29%) |
Oct 07, 2008 | 3.538 | 3.564 | 3.347 | 3.367 | 362,203 | -0.19(-5.22%) |
Oct 06, 2008 | 3.587 | 3.587 | 3.307 | 3.552 | 833,382 | -0.20(-5.32%) |
Oct 03, 2008 | 3.806 | 3.906 | 3.749 | 3.752 | 147,358 | -0.04(-1.13%) |
Oct 02, 2008 | 3.800 | 3.820 | 3.778 | 3.795 | 232,655 | -0.07(-1.77%) |
Oct 01, 2008 | 3.701 | 3.883 | 3.686 | 3.863 | 120,806 | +0.14(+3.83%) |
Sep 30, 2008 | 3.567 | 3.726 | 3.567 | 3.721 | 289,542 | +0.09(+2.35%) |
Sep 29, 2008 | 3.775 | 3.932 | 3.575 | 3.635 | 311,699 | -0.22(-5.76%) |
Sep 26, 2008 | 3.789 | 3.872 | 3.786 | 3.858 | 0 | -0.07(-1.89%) |
Sep 25, 2008 | 3.960 | 3.972 | 3.895 | 3.932 | 303,193 | +0.01(+0.36%) |
Sep 24, 2008 | 4.037 | 4.037 | 3.912 | 3.917 | 232,066 | -0.04(-1.01%) |
Sep 23, 2008 | 4.134 | 4.134 | 3.949 | 3.957 | 268,189 | -0.11(-2.60%) |
Sep 22, 2008 | 3.997 | 4.063 | 3.920 | 4.063 | 451,106 | +0.07(+1.79%) |
Sep 19, 2008 | 3.960 | 4.020 | 3.929 | 3.992 | 0 | +0.23(+6.22%) |
Sep 18, 2008 | 3.721 | 3.758 | 3.592 | 3.758 | 620,095 | +0.00(+0.00%) |
Sep 17, 2008 | 3.786 | 3.849 | 3.749 | 3.758 | 479,499 | -0.11(-2.87%) |
Sep 16, 2008 | 3.823 | 3.897 | 3.769 | 3.869 | 640,511 | -0.15(-3.69%) |
Sep 15, 2008 | 4.080 | 4.134 | 4.017 | 4.017 | 353,224 | -0.21(-4.86%) |
Sep 12, 2008 | 4.194 | 4.257 | 4.185 | 4.222 | 259,329 | -0.01(-0.27%) |
Sep 11, 2008 | 4.225 | 4.240 | 4.194 | 4.234 | 358,359 | -0.04(-0.87%) |
Sep 10, 2008 | 4.260 | 4.319 | 4.240 | 4.271 | 271,195 | +0.00(+0.00%) |
Sep 09, 2008 | 4.385 | 4.385 | 4.265 | 4.271 | 324,782 | -0.09(-2.16%) |
Sep 08, 2008 | 4.413 | 4.413 | 4.325 | 4.365 | 189,994 | +0.05(+1.06%) |
Sep 05, 2008 | 4.331 | 4.331 | 4.254 | 4.319 | 0 | -0.01(-0.26%) |
Sep 04, 2008 | 4.436 | 4.436 | 4.317 | 4.331 | 206,409 | -0.11(-2.38%) |
Sep 03, 2008 | 4.376 | 4.442 | 4.376 | 4.436 | 163,275 | +0.03(+0.71%) |
Sep 02, 2008 | 4.391 | 4.425 | 4.379 | 4.405 | 216,283 | +0.05(+1.11%) |
Aug 29, 2008 | 4.348 | 4.382 | 4.348 | 4.356 | 121,413 | -0.03(-0.71%) |
Aug 28, 2008 | 4.314 | 4.388 | 4.314 | 4.388 | 101,014 | +0.09(+2.06%) |
Aug 27, 2008 | 4.262 | 4.322 | 4.262 | 4.299 | 186,694 | +0.01(+0.27%) |
Aug 26, 2008 | 4.277 | 4.325 | 4.265 | 4.288 | 209,913 | +0.01(+0.20%) |
Aug 25, 2008 | 4.294 | 4.334 | 4.277 | 4.279 | 153,629 | -0.07(-1.51%) |
Aug 22, 2008 | 4.334 | 4.345 | 4.319 | 4.345 | 147,382 | +0.06(+1.33%) |
Aug 21, 2008 | 4.376 | 4.408 | 4.277 | 4.288 | 673,776 | -0.11(-2.46%) |
Aug 20, 2008 | 4.334 | 4.396 | 4.334 | 4.396 | 175,000 | +0.07(+1.51%) |
Aug 19, 2008 | 4.339 | 4.362 | 4.319 | 4.331 | 211,218 | -0.03(-0.71%) |
Aug 18, 2008 | 4.396 | 4.453 | 4.348 | 4.362 | 222,806 | -0.03(-0.60%) |
Aug 15, 2008 | 4.382 | 4.422 | 4.376 | 4.388 | 0 | +0.01(+0.13%) |
Aug 14, 2008 | 4.356 | 4.445 | 4.356 | 4.382 | 147,621 | +0.01(+0.13%) |
Aug 13, 2008 | 4.368 | 4.391 | 4.348 | 4.376 | 132,402 | +0.02(+0.39%) |
Aug 12, 2008 | 4.411 | 4.428 | 4.356 | 4.359 | 183,088 | -0.09(-1.99%) |
Aug 11, 2008 | 4.405 | 4.453 | 4.405 | 4.448 | 171,513 | +0.02(+0.52%) |
Aug 08, 2008 | 4.354 | 4.436 | 4.354 | 4.425 | 176,848 | +0.10(+2.24%) |
Aug 07, 2008 | 4.408 | 4.408 | 4.322 | 4.328 | 134,594 | -0.10(-2.32%) |
Aug 06, 2008 | 4.376 | 4.433 | 4.376 | 4.431 | 138,715 | +0.03(+0.65%) |
Aug 05, 2008 | 4.379 | 4.413 | 4.356 | 4.402 | 139,126 | +0.08(+1.85%) |
Aug 04, 2008 | 4.428 | 4.428 | 4.322 | 4.322 | 136,267 | -0.09(-1.94%) |
Aug 01, 2008 | 4.419 | 4.448 | 4.362 | 4.408 | 222,698 | +0.01(+0.26%) |
Jul 31, 2008 | 4.433 | 4.433 | 4.385 | 4.396 | 204,287 | -0.02(-0.39%) |
Jul 30, 2008 | 4.336 | 4.413 | 4.336 | 4.413 | 293,029 | +0.09(+2.04%) |
Jul 29, 2008 | 4.325 | 4.331 | 4.271 | 4.325 | 223,322 | +0.05(+1.07%) |
Jul 28, 2008 | 4.336 | 4.336 | 4.265 | 4.279 | 166,024 | -0.04(-0.92%) |
Jul 25, 2008 | 4.319 | 4.348 | 4.299 | 4.319 | 119,789 | +0.02(+0.53%) |
Jul 24, 2008 | 4.376 | 4.376 | 4.279 | 4.297 | 128,214 | -0.07(-1.50%) |
Jul 23, 2008 | 4.388 | 4.451 | 4.336 | 4.362 | 307,171 | +0.01(+0.13%) |
Jul 22, 2008 | 4.348 | 4.411 | 4.292 | 4.356 | 311,815 | -0.10(-2.18%) |
Jul 21, 2008 | 4.470 | 4.488 | 4.439 | 4.453 | 256,088 | +0.02(+0.45%) |
Jul 18, 2008 | 4.419 | 4.442 | 4.399 | 4.433 | 192,029 | +0.03(+0.71%) |
Jul 17, 2008 | 4.265 | 4.402 | 4.265 | 4.402 | 265,797 | +0.13(+3.14%) |
Jul 16, 2008 | 4.163 | 4.277 | 4.163 | 4.268 | 374,507 | +0.09(+2.11%) |
Jul 15, 2008 | 4.220 | 4.322 | 4.063 | 4.180 | 430,798 | -0.08(-1.81%) |
Jul 14, 2008 | 4.394 | 4.396 | 4.257 | 4.257 | 236,131 | -0.08(-1.84%) |
Jul 11, 2008 | 4.465 | 4.476 | 4.277 | 4.336 | 460,902 | -0.14(-3.18%) |
Jul 10, 2008 | 4.505 | 4.533 | 4.456 | 4.479 | 158,490 | -0.05(-1.07%) |
Jul 09, 2008 | 4.545 | 4.676 | 4.528 | 4.528 | 210,334 | -0.03(-0.75%) |
Jul 08, 2008 | 4.459 | 4.562 | 4.405 | 4.562 | 365,952 | +0.14(+3.09%) |
Jul 07, 2008 | 4.607 | 4.607 | 4.368 | 4.425 | 450,604 | -0.17(-3.66%) |
Jul 04, 2008 | 4.716 | 4.716 | 4.593 | 4.593 | 212,982 | +0.00(+0.00%) |
Jul 03, 2008 | 4.716 | 4.716 | 4.593 | 4.593 | 212,982 | -0.09(-2.01%) |
Jul 02, 2008 | 4.815 | 4.815 | 4.687 | 4.687 | 185,491 | -0.09(-1.91%) |
Jul 01, 2008 | 4.761 | 4.818 | 4.758 | 4.778 | 327,244 | -0.02(-0.42%) |
Jun 30, 2008 | 4.793 | 4.815 | 4.784 | 4.798 | 149,497 | +0.03(+0.66%) |
Jun 27, 2008 | 4.901 | 4.904 | 4.767 | 4.767 | 158,648 | -0.11(-2.28%) |
Jun 26, 2008 | 4.907 | 4.975 | 4.878 | 4.878 | 209,296 | -0.09(-1.72%) |
Jun 25, 2008 | 4.984 | 5.003 | 4.918 | 4.964 | 299,472 | +0.03(+0.52%) |
Jun 24, 2008 | 4.987 | 4.987 | 4.924 | 4.938 | 166,491 | -0.05(-1.09%) |
Jun 23, 2008 | 5.035 | 5.038 | 4.984 | 4.992 | 113,220 | -0.01(-0.28%) |
Jun 20, 2008 | 5.095 | 5.098 | 4.998 | 5.006 | 115,335 | -0.08(-1.51%) |
Jun 19, 2008 | 5.078 | 5.129 | 5.066 | 5.083 | 101,593 | -0.01(-0.28%) |
Jun 18, 2008 | 5.081 | 5.132 | 5.026 | 5.098 | 249,449 | -0.01(-0.22%) |
Jun 17, 2008 | 5.061 | 5.132 | 5.061 | 5.109 | 181,517 | +0.03(+0.67%) |
Jun 16, 2008 | 4.944 | 5.169 | 4.935 | 5.075 | 172,453 | +0.13(+2.65%) |
Jun 13, 2008 | 4.907 | 4.944 | 4.907 | 4.944 | 137,421 | +0.05(+0.93%) |
Jun 12, 2008 | 4.924 | 4.938 | 4.881 | 4.898 | 253,209 | +0.00(+0.06%) |
Jun 11, 2008 | 4.941 | 4.941 | 4.895 | 4.895 | 147,793 | -0.03(-0.64%) |
Jun 10, 2008 | 4.935 | 4.969 | 4.907 | 4.927 | 351,414 | -0.01(-0.12%) |
Jun 09, 2008 | 4.978 | 5.001 | 4.927 | 4.932 | 230,898 | -0.01(-0.12%) |
Jun 06, 2008 | 4.978 | 5.029 | 4.932 | 4.938 | 268,624 | -0.07(-1.31%) |
Jun 05, 2008 | 4.918 | 5.004 | 4.918 | 5.004 | 148,235 | +0.10(+1.98%) |
Jun 04, 2008 | 4.901 | 4.944 | 4.901 | 4.907 | 192,407 | -0.02(-0.46%) |
Jun 03, 2008 | 4.912 | 4.947 | 4.912 | 4.930 | 200,520 | +0.01(+0.23%) |
Jun 02, 2008 | 4.967 | 4.967 | 4.890 | 4.918 | 161,559 | -0.03(-0.58%) |
May 30, 2008 | 4.918 | 5.038 | 4.918 | 4.947 | 256,215 | +0.06(+1.28%) |
May 29, 2008 | 4.904 | 4.932 | 4.884 | 4.884 | 190,748 | -0.01(-0.12%) |
May 28, 2008 | 4.887 | 4.898 | 4.833 | 4.890 | 137,098 | +0.04(+0.82%) |
May 27, 2008 | 4.858 | 4.883 | 4.830 | 4.850 | 129,024 | +0.01(+0.29%) |
May 26, 2008 | 4.918 | 4.918 | 4.784 | 4.835 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.918 | 4.918 | 4.784 | 4.835 | 368,123 | -0.00(-0.06%) |
May 22, 2008 | 4.810 | 4.861 | 4.805 | 4.838 | 172,169 | +0.06(+1.25%) |
May 21, 2008 | 4.895 | 4.898 | 4.776 | 4.778 | 231,473 | -0.09(-1.76%) |
May 20, 2008 | 4.904 | 4.904 | 4.855 | 4.864 | 111,645 | -0.04(-0.81%) |
May 19, 2008 | 4.949 | 4.958 | 4.887 | 4.904 | 280,199 | -0.02(-0.35%) |
May 16, 2008 | 4.872 | 4.921 | 4.872 | 4.921 | 145,871 | +0.03(+0.64%) |
May 15, 2008 | 4.870 | 4.890 | 4.855 | 4.890 | 163,909 | +0.03(+0.70%) |
May 14, 2008 | 4.847 | 4.890 | 4.847 | 4.855 | 189,780 | +0.01(+0.29%) |
May 13, 2008 | 4.861 | 4.895 | 4.810 | 4.841 | 163,562 | -0.01(-0.24%) |
May 12, 2008 | 4.875 | 4.890 | 4.827 | 4.853 | 204,234 | +0.01(+0.12%) |
May 09, 2008 | 4.773 | 4.850 | 4.773 | 4.847 | 82,775 | +0.05(+0.95%) |
May 08, 2008 | 4.790 | 4.833 | 4.790 | 4.801 | 203,494 | +0.03(+0.54%) |
May 07, 2008 | 4.813 | 4.855 | 4.767 | 4.776 | 175,358 | -0.04(-0.83%) |
May 06, 2008 | 4.787 | 4.833 | 4.773 | 4.815 | 136,478 | +0.03(+0.66%) |
May 05, 2008 | 4.838 | 4.872 | 4.761 | 4.784 | 310,419 | -0.08(-1.58%) |
May 02, 2008 | 4.881 | 4.907 | 4.858 | 4.861 | 153,327 | +0.00(+0.00%) |
May 01, 2008 | 4.847 | 4.888 | 4.833 | 4.861 | 225,581 | +0.05(+0.95%) |
Apr 30, 2008 | 4.858 | 4.870 | 4.753 | 4.815 | 400,087 | +0.01(+0.12%) |
Apr 29, 2008 | 4.861 | 4.861 | 4.753 | 4.810 | 296,526 | -0.01(-0.18%) |
Apr 28, 2008 | 4.818 | 4.835 | 4.804 | 4.818 | 223,024 | +0.01(+0.18%) |
Apr 25, 2008 | 4.804 | 4.813 | 4.755 | 4.810 | 189,191 | +0.04(+0.84%) |
Apr 24, 2008 | 4.756 | 4.801 | 4.693 | 4.770 | 354,286 | +0.02(+0.42%) |
Apr 23, 2008 | 4.693 | 4.773 | 4.693 | 4.750 | 321,786 | +0.04(+0.79%) |
Apr 22, 2008 | 4.753 | 4.758 | 4.704 | 4.713 | 221,375 | -0.04(-0.90%) |
Apr 21, 2008 | 4.761 | 4.767 | 4.721 | 4.756 | 170,104 | -0.15(-3.08%) |
Apr 18, 2008 | 4.870 | 4.930 | 4.864 | 4.907 | 205,146 | +0.07(+1.35%) |
Apr 17, 2008 | 4.790 | 4.844 | 4.790 | 4.841 | 106,363 | +0.01(+0.30%) |
Apr 16, 2008 | 4.744 | 4.833 | 4.744 | 4.827 | 279,192 | +0.10(+2.17%) |
Apr 15, 2008 | 4.727 | 4.744 | 4.707 | 4.724 | 127,709 | -0.01(-0.12%) |
Apr 14, 2008 | 4.773 | 4.773 | 4.690 | 4.730 | 147,845 | +0.00(+0.00%) |
Apr 11, 2008 | 4.790 | 4.790 | 4.724 | 4.730 | 125,713 | -0.08(-1.66%) |
Apr 10, 2008 | 4.787 | 4.827 | 4.761 | 4.810 | 134,475 | +0.05(+1.02%) |
Apr 09, 2008 | 4.821 | 4.821 | 4.756 | 4.761 | 133,353 | -0.03(-0.65%) |
Apr 08, 2008 | 4.815 | 4.838 | 4.790 | 4.793 | 125,566 | -0.04(-0.88%) |
Apr 07, 2008 | 4.801 | 4.872 | 4.801 | 4.835 | 142,752 | +0.05(+1.07%) |
Apr 04, 2008 | 4.818 | 4.838 | 4.781 | 4.784 | 155,379 | -0.01(-0.30%) |
Apr 03, 2008 | 4.776 | 4.815 | 4.736 | 4.798 | 180,984 | -0.02(-0.36%) |
Apr 02, 2008 | 4.758 | 4.815 | 4.747 | 4.815 | 152,223 | +0.03(+0.60%) |
Apr 01, 2008 | 4.662 | 4.787 | 4.662 | 4.787 | 177,125 | +0.15(+3.20%) |
Mar 31, 2008 | 4.619 | 4.681 | 4.619 | 4.639 | 113,641 | +0.00(+0.00%) |
Mar 28, 2008 | 4.693 | 4.713 | 4.622 | 4.639 | 112,238 | -0.03(-0.55%) |
Mar 27, 2008 | 4.659 | 4.724 | 4.650 | 4.664 | 203,782 | +0.01(+0.12%) |
Mar 26, 2008 | 4.713 | 4.747 | 4.659 | 4.659 | 190,103 | -0.09(-1.86%) |
Mar 25, 2008 | 4.787 | 4.787 | 4.704 | 4.747 | 164,499 | -0.03(-0.66%) |
Mar 24, 2008 | 4.636 | 4.801 | 4.636 | 4.778 | 286,908 | +0.14(+3.01%) |
Mar 21, 2008 | 4.522 | 4.639 | 4.516 | 4.639 | 71,201 | +0.00(+0.00%) |
Mar 20, 2008 | 4.522 | 4.639 | 4.516 | 4.639 | 71,201 | +0.11(+2.46%) |
Mar 19, 2008 | 4.602 | 4.644 | 4.522 | 4.528 | 187,911 | -0.07(-1.55%) |
Mar 18, 2008 | 4.510 | 4.604 | 4.510 | 4.599 | 170,111 | +0.13(+3.00%) |
Mar 17, 2008 | 4.485 | 4.519 | 4.422 | 4.465 | 209,043 | -0.11(-2.31%) |
Mar 14, 2008 | 4.659 | 4.664 | 4.565 | 4.570 | 164,499 | -0.05(-1.17%) |
Mar 13, 2008 | 4.596 | 4.656 | 4.578 | 4.624 | 194,137 | -0.03(-0.55%) |
Mar 12, 2008 | 4.656 | 4.701 | 4.650 | 4.650 | 156,782 | +0.01(+0.12%) |
Mar 11, 2008 | 4.616 | 4.659 | 4.567 | 4.644 | 198,549 | +0.07(+1.50%) |
Mar 10, 2008 | 4.664 | 4.667 | 4.576 | 4.576 | 145,909 | -0.10(-2.07%) |
Mar 07, 2008 | 4.644 | 4.716 | 4.627 | 4.673 | 253,237 | -0.04(-0.91%) |
Mar 06, 2008 | 4.761 | 4.770 | 4.716 | 4.716 | 65,939 | -0.06(-1.25%) |
Mar 05, 2008 | 4.787 | 4.812 | 4.738 | 4.776 | 123,111 | +0.02(+0.48%) |
Mar 04, 2008 | 4.761 | 4.790 | 4.719 | 4.753 | 147,547 | -0.01(-0.12%) |
Mar 03, 2008 | 4.818 | 4.818 | 4.719 | 4.758 | 274,457 | -0.02(-0.42%) |
Feb 29, 2008 | 4.898 | 4.918 | 4.769 | 4.778 | 271,826 | -0.12(-2.44%) |
Feb 28, 2008 | 4.938 | 4.961 | 4.892 | 4.898 | 115,745 | -0.04(-0.87%) |
Feb 27, 2008 | 4.884 | 4.964 | 4.884 | 4.941 | 200,625 | -0.00(-0.06%) |
Feb 26, 2008 | 5.004 | 5.075 | 4.938 | 4.944 | 279,543 | -0.02(-0.34%) |
Feb 25, 2008 | 4.904 | 4.975 | 4.888 | 4.961 | 123,462 | +0.07(+1.52%) |
Feb 22, 2008 | 4.912 | 4.912 | 4.841 | 4.887 | 135,597 | +0.00(+0.06%) |
Feb 21, 2008 | 4.932 | 4.932 | 4.853 | 4.884 | 130,476 | -0.01(-0.23%) |
Feb 20, 2008 | 4.770 | 4.904 | 4.767 | 4.895 | 202,379 | +0.10(+2.14%) |
Feb 19, 2008 | 4.821 | 4.850 | 4.778 | 4.793 | 137,491 | +0.00(+0.00%) |
Feb 18, 2008 | 4.810 | 4.833 | 4.767 | 4.793 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.810 | 4.833 | 4.767 | 4.793 | 184,666 | -0.06(-1.18%) |
Feb 14, 2008 | 5.041 | 5.041 | 4.850 | 4.850 | 272,177 | -0.18(-3.52%) |
Feb 13, 2008 | 5.018 | 5.064 | 5.018 | 5.026 | 118,551 | +0.03(+0.63%) |
Feb 12, 2008 | 5.018 | 5.089 | 4.995 | 4.995 | 197,469 | +0.02(+0.34%) |
Feb 11, 2008 | 4.958 | 5.012 | 4.938 | 4.978 | 148,715 | +0.02(+0.46%) |
Feb 08, 2008 | 4.958 | 5.006 | 4.941 | 4.955 | 119,144 | +0.02(+0.43%) |
Feb 07, 2008 | 4.907 | 4.976 | 4.906 | 4.934 | 153,450 | +0.02(+0.49%) |
Feb 06, 2008 | 4.984 | 4.998 | 4.904 | 4.910 | 142,051 | -0.08(-1.54%) |
Feb 05, 2008 | 5.032 | 5.046 | 4.981 | 4.987 | 215,897 | -0.09(-1.69%) |
Feb 04, 2008 | 5.101 | 5.109 | 5.064 | 5.072 | 282,349 | -0.01(-0.28%) |