Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.454 | 5.518 | 5.264 | 5.318 | 4,030,494 | -0.12(-2.24%) |
Apr 29, 2009 | 5.244 | 5.484 | 5.180 | 5.440 | 4,568,019 | +0.23(+4.42%) |
Apr 28, 2009 | 5.169 | 5.433 | 5.098 | 5.210 | 4,473,066 | -0.08(-1.53%) |
Apr 27, 2009 | 5.325 | 5.457 | 5.153 | 5.291 | 6,515,395 | -0.17(-3.04%) |
Apr 24, 2009 | 5.224 | 5.579 | 5.186 | 5.457 | 6,841,590 | +0.21(+4.00%) |
Apr 23, 2009 | 5.166 | 5.362 | 4.997 | 5.247 | 5,494,062 | +0.09(+1.84%) |
Apr 22, 2009 | 5.139 | 5.403 | 5.017 | 5.153 | 10,984,264 | -0.05(-1.04%) |
Apr 21, 2009 | 4.665 | 5.230 | 4.588 | 5.207 | 12,360,286 | +0.49(+10.48%) |
Apr 20, 2009 | 4.936 | 4.936 | 4.676 | 4.713 | 9,176,610 | -0.30(-6.07%) |
Apr 17, 2009 | 5.048 | 5.159 | 4.797 | 5.017 | 5,953,068 | -0.02(-0.47%) |
Apr 16, 2009 | 4.946 | 5.213 | 4.753 | 5.041 | 6,829,057 | +0.10(+1.98%) |
Apr 15, 2009 | 4.692 | 4.987 | 4.632 | 4.943 | 7,349,264 | +0.24(+5.18%) |
Apr 14, 2009 | 5.075 | 5.075 | 4.679 | 4.699 | 8,063,889 | -0.44(-8.50%) |
Apr 13, 2009 | 5.220 | 5.271 | 5.024 | 5.136 | 6,795,997 | -0.14(-2.57%) |
Apr 09, 2009 | 4.848 | 5.295 | 4.838 | 5.271 | 7,489,183 | +0.49(+10.34%) |
Apr 08, 2009 | 4.767 | 4.879 | 4.621 | 4.777 | 5,370,506 | +0.06(+1.29%) |
Apr 07, 2009 | 5.088 | 5.088 | 4.706 | 4.716 | 5,976,115 | -0.47(-9.07%) |
Apr 06, 2009 | 5.197 | 5.278 | 4.997 | 5.186 | 5,872,439 | -0.08(-1.60%) |
Apr 03, 2009 | 4.963 | 5.305 | 4.828 | 5.271 | 7,295,072 | +0.22(+4.42%) |
Apr 02, 2009 | 4.895 | 5.085 | 4.743 | 5.048 | 8,363,402 | +0.28(+5.82%) |
Apr 01, 2009 | 4.648 | 4.865 | 4.638 | 4.770 | 6,473,147 | +0.01(+0.14%) |
Mar 31, 2009 | 4.493 | 4.892 | 4.432 | 4.763 | 9,764,661 | +0.33(+7.56%) |
Mar 30, 2009 | 4.412 | 4.510 | 4.317 | 4.429 | 7,440,705 | -0.34(-7.10%) |
Mar 26, 2009 | 4.709 | 4.818 | 4.537 | 4.767 | 6,333,760 | +0.05(+1.08%) |
Mar 25, 2009 | 4.706 | 4.814 | 4.371 | 4.716 | 6,858,190 | +0.05(+1.09%) |
Mar 24, 2009 | 4.946 | 5.048 | 4.598 | 4.665 | 6,692,188 | -0.36(-7.20%) |
Mar 23, 2009 | 4.594 | 5.034 | 4.585 | 5.027 | 8,454,258 | +0.67(+15.46%) |
Mar 20, 2009 | 4.604 | 4.645 | 4.351 | 4.354 | 5,254,265 | -0.23(-5.09%) |
Mar 19, 2009 | 4.875 | 5.031 | 4.567 | 4.588 | 5,184,579 | -0.28(-5.83%) |
Mar 18, 2009 | 4.625 | 4.882 | 4.432 | 4.872 | 6,860,484 | +0.25(+5.49%) |
Mar 17, 2009 | 4.330 | 4.625 | 4.253 | 4.618 | 6,764,795 | +0.27(+6.23%) |
Mar 16, 2009 | 4.838 | 4.838 | 4.344 | 4.347 | 6,363,096 | -0.37(-7.75%) |
Mar 13, 2009 | 4.818 | 4.851 | 4.520 | 4.713 | 0 | -0.10(-2.18%) |
Mar 12, 2009 | 4.500 | 4.879 | 4.364 | 4.818 | 6,999,868 | +0.37(+8.29%) |
Mar 11, 2009 | 4.574 | 4.621 | 4.374 | 4.449 | 5,808,242 | -0.11(-2.38%) |
Mar 10, 2009 | 4.161 | 4.577 | 4.097 | 4.557 | 7,531,916 | +0.47(+11.41%) |
Mar 09, 2009 | 3.958 | 4.127 | 3.914 | 4.090 | 3,841,987 | +0.07(+1.68%) |
Mar 06, 2009 | 4.056 | 4.077 | 3.772 | 4.023 | 0 | +0.02(+0.51%) |
Mar 05, 2009 | 4.100 | 4.212 | 3.958 | 4.002 | 4,972,724 | -0.22(-5.28%) |
Mar 04, 2009 | 4.131 | 4.317 | 3.979 | 4.226 | 3,797,854 | +0.14(+3.31%) |
Mar 02, 2009 | 4.425 | 4.432 | 4.060 | 4.090 | 5,927,048 | -0.35(-7.92%) |
Feb 27, 2009 | 4.381 | 4.689 | 4.381 | 4.442 | 0 | -0.05(-1.13%) |
Feb 26, 2009 | 4.807 | 4.862 | 4.435 | 4.493 | 4,404,781 | -0.26(-5.41%) |
Feb 25, 2009 | 4.763 | 4.966 | 4.561 | 4.750 | 7,023,494 | -0.04(-0.78%) |
Feb 24, 2009 | 4.574 | 4.797 | 4.445 | 4.787 | 7,691,793 | +0.29(+6.55%) |
Feb 23, 2009 | 4.963 | 4.963 | 4.473 | 4.493 | 4,721,151 | -0.38(-7.71%) |
Feb 20, 2009 | 4.398 | 4.892 | 4.398 | 4.868 | 0 | +0.36(+7.87%) |
Feb 19, 2009 | 4.625 | 4.699 | 4.459 | 4.513 | 3,646,746 | -0.12(-2.49%) |
Feb 18, 2009 | 4.564 | 4.703 | 4.408 | 4.628 | 4,205,107 | +0.11(+2.47%) |
Feb 17, 2009 | 4.692 | 4.736 | 4.489 | 4.517 | 4,638,329 | -0.28(-5.92%) |
Feb 13, 2009 | 4.977 | 5.051 | 4.763 | 4.801 | 4,792,552 | -0.19(-3.80%) |
Feb 12, 2009 | 4.906 | 5.044 | 4.645 | 4.990 | 4,404,125 | -0.06(-1.14%) |
Feb 11, 2009 | 5.027 | 5.075 | 4.811 | 5.048 | 4,412,436 | +0.06(+1.22%) |
Feb 10, 2009 | 5.467 | 5.498 | 4.963 | 4.987 | 4,642,260 | -0.56(-10.18%) |
Feb 09, 2009 | 5.484 | 5.555 | 5.332 | 5.552 | 2,076,967 | +0.07(+1.36%) |
Feb 06, 2009 | 5.119 | 5.491 | 5.021 | 5.477 | 3,379,221 | +0.36(+7.01%) |
Feb 05, 2009 | 5.132 | 5.291 | 4.990 | 5.119 | 3,400,648 | -0.05(-0.92%) |
Feb 04, 2009 | 5.308 | 5.447 | 5.156 | 5.166 | 2,718,185 | -0.18(-3.29%) |
Feb 03, 2009 | 5.322 | 5.440 | 5.159 | 5.342 | 2,662,642 | +0.02(+0.32%) |
Feb 02, 2009 | 4.882 | 5.349 | 4.831 | 5.325 | 3,332,691 | +0.38(+7.59%) |
Jan 30, 2009 | 5.146 | 5.291 | 4.889 | 4.950 | 0 | -0.22(-4.32%) |
Jan 29, 2009 | 5.352 | 5.460 | 5.122 | 5.173 | 5,371,939 | -0.26(-4.74%) |
Jan 28, 2009 | 5.254 | 5.464 | 5.024 | 5.430 | 4,998,528 | +0.28(+5.45%) |
Jan 27, 2009 | 5.031 | 5.217 | 5.014 | 5.149 | 3,440,631 | +0.13(+2.49%) |
Jan 26, 2009 | 4.956 | 5.163 | 4.875 | 5.024 | 2,175,370 | +0.05(+1.02%) |
Jan 23, 2009 | 4.682 | 4.973 | 4.564 | 4.973 | 3,443,747 | +0.18(+3.81%) |
Jan 22, 2009 | 4.929 | 5.038 | 4.696 | 4.791 | 5,350,938 | -0.20(-4.07%) |
Jan 21, 2009 | 4.672 | 5.038 | 4.415 | 4.994 | 5,897,044 | +0.41(+8.93%) |
Jan 20, 2009 | 4.892 | 4.983 | 4.533 | 4.584 | 7,484,959 | -0.41(-8.14%) |
Jan 16, 2009 | 4.726 | 5.149 | 4.615 | 4.990 | 0 | +0.29(+6.27%) |
Jan 15, 2009 | 4.503 | 4.794 | 4.293 | 4.696 | 4,053,795 | +0.20(+4.36%) |
Jan 14, 2009 | 4.676 | 4.676 | 4.452 | 4.500 | 4,926,167 | -0.17(-3.62%) |
Jan 13, 2009 | 4.401 | 4.689 | 4.344 | 4.669 | 3,847,497 | +0.27(+6.15%) |
Jan 12, 2009 | 4.496 | 4.536 | 4.330 | 4.398 | 3,663,612 | -0.09(-2.03%) |
Jan 09, 2009 | 4.733 | 4.733 | 4.473 | 4.489 | 4,082,115 | -0.25(-5.28%) |
Jan 08, 2009 | 4.872 | 4.909 | 4.615 | 4.740 | 4,642,677 | -0.11(-2.30%) |
Jan 07, 2009 | 5.031 | 5.031 | 4.760 | 4.851 | 4,698,010 | -0.23(-4.53%) |
Jan 06, 2009 | 5.000 | 5.241 | 4.994 | 5.082 | 5,673,811 | +0.09(+1.90%) |
Jan 05, 2009 | 5.041 | 5.312 | 4.943 | 4.987 | 4,244,058 | -0.06(-1.21%) |
Jan 02, 2009 | 5.312 | 5.383 | 5.007 | 5.048 | 0 | -0.36(-6.57%) |
Jan 01, 2009 | 4.950 | 5.650 | 4.950 | 5.403 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.950 | 5.650 | 4.950 | 5.403 | 38,264,628 | +0.47(+9.61%) |
Dec 30, 2008 | 4.990 | 5.051 | 4.909 | 4.929 | 5,856,942 | -0.01(-0.21%) |
Dec 29, 2008 | 4.895 | 5.000 | 4.841 | 4.939 | 5,175,555 | +0.04(+0.83%) |
Dec 26, 2008 | 5.156 | 5.156 | 4.818 | 4.899 | 0 | -0.10(-2.03%) |
Dec 24, 2008 | 4.875 | 5.301 | 4.784 | 5.000 | 4,947,366 | +0.40(+8.68%) |
Dec 23, 2008 | 4.503 | 4.682 | 4.439 | 4.601 | 2,618,869 | +0.03(+0.67%) |
Dec 22, 2008 | 4.730 | 4.946 | 4.337 | 4.571 | 4,579,585 | -0.16(-3.36%) |
Dec 19, 2008 | 4.872 | 5.102 | 4.648 | 4.730 | 12,164,688 | -0.05(-1.13%) |
Dec 18, 2008 | 5.112 | 5.186 | 4.726 | 4.784 | 2,054,911 | -0.33(-6.42%) |
Dec 17, 2008 | 4.916 | 5.322 | 4.777 | 5.112 | 2,032,949 | +0.11(+2.23%) |
Dec 16, 2008 | 4.652 | 5.038 | 4.652 | 5.000 | 3,071,606 | +0.44(+9.64%) |
Dec 15, 2008 | 4.709 | 4.747 | 4.401 | 4.561 | 2,280,824 | -0.14(-2.95%) |
Dec 12, 2008 | 4.354 | 4.740 | 4.307 | 4.699 | 0 | +0.28(+6.27%) |
Dec 11, 2008 | 4.970 | 4.987 | 4.327 | 4.422 | 1,378,026 | -0.62(-12.28%) |
Dec 10, 2008 | 4.665 | 5.051 | 4.665 | 5.041 | 1,211,208 | +0.36(+7.66%) |
Dec 09, 2008 | 4.804 | 5.051 | 4.581 | 4.682 | 1,367,216 | -0.26(-5.27%) |
Dec 08, 2008 | 4.736 | 4.973 | 4.608 | 4.943 | 1,791,882 | +0.38(+8.30%) |
Dec 05, 2008 | 4.270 | 4.574 | 4.158 | 4.564 | 0 | +0.22(+4.98%) |
Dec 04, 2008 | 4.418 | 4.601 | 4.239 | 4.347 | 1,888,067 | -0.12(-2.73%) |
Dec 03, 2008 | 4.029 | 4.489 | 4.006 | 4.469 | 2,173,076 | +0.21(+4.84%) |
Dec 02, 2008 | 4.019 | 4.303 | 3.908 | 4.263 | 2,367,403 | +0.36(+9.09%) |
Dec 01, 2008 | 4.351 | 4.351 | 3.765 | 3.908 | 2,146,278 | -0.57(-12.76%) |
Nov 28, 2008 | 4.462 | 4.483 | 4.307 | 4.479 | 584,521 | +0.02(+0.53%) |
Nov 26, 2008 | 4.090 | 4.489 | 4.019 | 4.456 | 1,823,533 | +0.25(+6.04%) |
Nov 25, 2008 | 4.043 | 4.202 | 3.830 | 4.202 | 3,030,039 | +0.23(+5.88%) |
Nov 24, 2008 | 3.782 | 4.050 | 3.525 | 3.968 | 3,064,036 | +0.34(+9.42%) |
Nov 21, 2008 | 3.799 | 3.921 | 3.146 | 3.627 | 4,609,025 | -0.10(-2.63%) |
Nov 20, 2008 | 3.904 | 4.219 | 3.677 | 3.725 | 2,780,337 | -0.25(-6.22%) |
Nov 19, 2008 | 4.337 | 4.354 | 3.901 | 3.972 | 2,325,250 | -0.39(-8.85%) |
Nov 18, 2008 | 4.351 | 4.439 | 4.060 | 4.358 | 1,731,143 | +0.02(+0.55%) |
Nov 17, 2008 | 4.422 | 4.604 | 4.317 | 4.334 | 1,993,501 | -0.13(-2.95%) |
Nov 14, 2008 | 4.797 | 4.906 | 4.442 | 4.466 | 0 | -0.41(-8.40%) |
Nov 13, 2008 | 4.547 | 5.004 | 4.368 | 4.875 | 2,926,931 | +0.39(+8.59%) |
Nov 12, 2008 | 4.655 | 4.828 | 4.483 | 4.489 | 1,731,825 | -0.26(-5.48%) |
Nov 11, 2008 | 4.638 | 5.024 | 4.523 | 4.750 | 1,800,436 | +0.02(+0.50%) |
Nov 10, 2008 | 5.034 | 5.153 | 4.716 | 4.726 | 1,854,619 | -0.23(-4.71%) |
Nov 07, 2008 | 4.774 | 4.983 | 4.621 | 4.960 | 0 | +0.23(+4.94%) |
Nov 06, 2008 | 4.784 | 4.838 | 4.618 | 4.726 | 1,660,634 | -0.05(-1.06%) |
Nov 05, 2008 | 5.139 | 5.220 | 4.736 | 4.777 | 3,019,217 | -0.38(-7.41%) |
Nov 04, 2008 | 5.125 | 5.210 | 5.014 | 5.159 | 915,357 | +0.09(+1.80%) |
Nov 03, 2008 | 5.078 | 5.193 | 4.990 | 5.068 | 1,229,806 | -0.03(-0.60%) |
Oct 31, 2008 | 4.736 | 5.115 | 4.645 | 5.098 | 0 | +0.32(+6.73%) |
Oct 30, 2008 | 4.733 | 4.780 | 4.523 | 4.777 | 1,682,652 | +0.21(+4.52%) |
Oct 29, 2008 | 4.665 | 4.804 | 4.483 | 4.571 | 2,679,272 | -0.06(-1.31%) |
Oct 28, 2008 | 4.219 | 4.645 | 3.899 | 4.632 | 4,764,238 | +0.53(+12.86%) |
Oct 27, 2008 | 4.442 | 4.665 | 4.050 | 4.104 | 4,096,022 | -0.41(-9.14%) |
Oct 24, 2008 | 4.736 | 4.858 | 4.476 | 4.517 | 2,843,314 | -0.51(-10.22%) |
Oct 23, 2008 | 5.085 | 5.193 | 4.576 | 5.031 | 2,232,757 | -0.10(-2.04%) |
Oct 22, 2008 | 5.173 | 5.339 | 4.990 | 5.136 | 1,564,269 | -0.19(-3.56%) |
Oct 21, 2008 | 5.369 | 5.481 | 5.312 | 5.325 | 1,567,869 | -0.12(-2.18%) |
Oct 20, 2008 | 5.305 | 5.447 | 5.075 | 5.444 | 2,029,305 | +0.22(+4.21%) |
Oct 17, 2008 | 5.075 | 5.582 | 4.946 | 5.224 | 0 | -0.00(-0.06%) |
Oct 16, 2008 | 4.963 | 5.244 | 4.567 | 5.227 | 3,366,044 | +0.33(+6.85%) |
Oct 15, 2008 | 5.471 | 5.481 | 4.814 | 4.892 | 4,229,536 | -0.78(-13.72%) |
Oct 14, 2008 | 6.181 | 6.222 | 5.298 | 5.670 | 3,272,924 | -0.40(-6.53%) |
Oct 13, 2008 | 6.046 | 6.066 | 5.582 | 6.066 | 2,712,108 | +0.31(+5.47%) |
Oct 10, 2008 | 4.997 | 6.682 | 4.601 | 5.751 | 0 | +0.48(+9.18%) |
Oct 09, 2008 | 5.596 | 5.728 | 5.186 | 5.268 | 4,377,094 | -0.27(-4.94%) |
Oct 08, 2008 | 5.481 | 5.836 | 5.413 | 5.542 | 2,778,442 | -0.03(-0.61%) |
Oct 07, 2008 | 5.883 | 5.965 | 5.572 | 5.575 | 2,352,571 | -0.30(-5.12%) |
Oct 06, 2008 | 5.877 | 6.546 | 5.670 | 5.877 | 3,609,610 | -0.13(-2.14%) |
Oct 03, 2008 | 6.316 | 6.428 | 6.005 | 6.005 | 0 | -0.16(-2.58%) |
Oct 02, 2008 | 6.414 | 6.442 | 6.157 | 6.164 | 1,777,475 | -0.30(-4.66%) |
Oct 01, 2008 | 6.567 | 6.597 | 6.354 | 6.465 | 1,097,569 | -0.19(-2.80%) |
Sep 30, 2008 | 6.651 | 6.651 | 6.286 | 6.651 | 2,892,756 | +0.39(+6.16%) |
Sep 29, 2008 | 6.479 | 6.479 | 6.174 | 6.266 | 1,719,828 | -0.24(-3.69%) |
Sep 26, 2008 | 6.107 | 6.506 | 6.100 | 6.506 | 0 | +0.25(+3.95%) |
Sep 25, 2008 | 6.157 | 6.316 | 6.117 | 6.259 | 1,179,336 | +0.14(+2.21%) |
Sep 24, 2008 | 6.080 | 6.262 | 6.039 | 6.124 | 1,172,712 | -0.03(-0.55%) |
Sep 23, 2008 | 6.069 | 6.262 | 5.992 | 6.157 | 2,176,156 | +0.04(+0.72%) |
Sep 22, 2008 | 6.340 | 6.357 | 6.076 | 6.113 | 2,141,073 | -0.30(-4.64%) |
Sep 19, 2008 | 6.228 | 6.465 | 6.147 | 6.411 | 0 | +0.38(+6.28%) |
Sep 18, 2008 | 6.008 | 6.174 | 5.927 | 6.032 | 3,765,041 | +0.10(+1.77%) |
Sep 17, 2008 | 5.887 | 6.012 | 5.640 | 5.927 | 4,866,743 | -0.08(-1.35%) |
Sep 16, 2008 | 5.559 | 6.008 | 5.559 | 6.008 | 5,261,915 | +0.18(+3.08%) |
Sep 15, 2008 | 5.762 | 6.056 | 5.762 | 5.829 | 1,380,911 | -0.21(-3.47%) |
Sep 12, 2008 | 5.961 | 6.100 | 5.961 | 6.039 | 0 | -0.02(-0.34%) |
Sep 11, 2008 | 5.910 | 6.113 | 5.826 | 6.059 | 1,659,730 | +0.00(+0.06%) |
Sep 10, 2008 | 6.015 | 6.113 | 5.877 | 6.056 | 1,270,147 | +0.10(+1.65%) |
Sep 09, 2008 | 6.002 | 6.208 | 5.958 | 5.958 | 916,992 | -0.16(-2.55%) |
Sep 08, 2008 | 6.059 | 6.272 | 6.022 | 6.113 | 1,624,571 | +0.14(+2.26%) |
Sep 05, 2008 | 5.917 | 6.022 | 5.880 | 5.978 | 0 | +0.01(+0.11%) |
Sep 04, 2008 | 5.978 | 6.052 | 5.917 | 5.971 | 1,987,776 | -0.12(-1.89%) |
Sep 03, 2008 | 6.002 | 6.144 | 5.968 | 6.086 | 1,814,571 | +0.05(+0.90%) |
Sep 02, 2008 | 6.093 | 6.228 | 5.917 | 6.032 | 1,045,603 | -0.00(-0.06%) |
Aug 29, 2008 | 5.998 | 6.080 | 5.961 | 6.036 | 0 | -0.03(-0.45%) |
Aug 28, 2008 | 5.965 | 6.073 | 5.900 | 6.063 | 1,180,958 | +0.13(+2.11%) |
Aug 27, 2008 | 5.910 | 5.992 | 5.877 | 5.937 | 891,395 | -0.00(-0.06%) |
Aug 26, 2008 | 5.866 | 5.951 | 5.856 | 5.941 | 1,528,938 | +0.07(+1.27%) |
Aug 25, 2008 | 5.921 | 5.948 | 5.857 | 5.866 | 1,459,538 | -0.11(-1.81%) |
Aug 22, 2008 | 5.843 | 6.012 | 5.806 | 5.975 | 0 | +0.22(+3.88%) |
Aug 21, 2008 | 5.762 | 5.849 | 5.731 | 5.751 | 1,182,948 | -0.12(-1.96%) |
Aug 20, 2008 | 5.944 | 5.961 | 5.734 | 5.866 | 1,550,977 | -0.03(-0.57%) |
Aug 19, 2008 | 6.039 | 6.086 | 5.853 | 5.900 | 1,495,227 | -0.21(-3.49%) |
Aug 18, 2008 | 6.181 | 6.242 | 6.029 | 6.113 | 605,135 | -0.06(-1.04%) |
Aug 15, 2008 | 6.310 | 6.370 | 6.080 | 6.178 | 0 | -0.08(-1.24%) |
Aug 14, 2008 | 6.245 | 6.347 | 6.208 | 6.255 | 1,096,587 | -0.05(-0.80%) |
Aug 13, 2008 | 6.235 | 6.310 | 6.124 | 6.306 | 1,243,506 | -0.00(-0.05%) |
Aug 12, 2008 | 6.343 | 6.370 | 6.208 | 6.310 | 784,024 | -0.07(-1.11%) |
Aug 11, 2008 | 6.124 | 6.472 | 6.096 | 6.381 | 1,653,227 | +0.27(+4.49%) |
Aug 08, 2008 | 5.795 | 6.181 | 5.789 | 6.107 | 659,185 | +0.28(+4.82%) |
Aug 07, 2008 | 5.937 | 6.015 | 5.728 | 5.826 | 1,226,324 | -0.21(-3.48%) |
Aug 06, 2008 | 6.069 | 6.103 | 5.978 | 6.036 | 1,056,347 | -0.11(-1.76%) |
Aug 05, 2008 | 5.900 | 6.225 | 5.890 | 6.144 | 1,344,522 | +0.30(+5.09%) |
Aug 04, 2008 | 5.900 | 5.948 | 5.704 | 5.846 | 1,118,724 | -0.04(-0.75%) |
Aug 01, 2008 | 5.887 | 5.917 | 5.731 | 5.890 | 1,074,558 | +0.05(+0.81%) |
Jul 31, 2008 | 5.789 | 5.863 | 5.694 | 5.843 | 1,488,520 | -0.00(-0.06%) |
Jul 30, 2008 | 5.917 | 5.934 | 5.674 | 5.846 | 1,604,625 | +0.01(+0.17%) |
Jul 29, 2008 | 5.836 | 5.904 | 5.707 | 5.836 | 2,070,802 | -0.09(-1.54%) |
Jul 28, 2008 | 6.019 | 6.113 | 5.870 | 5.927 | 1,182,693 | -0.10(-1.63%) |
Jul 25, 2008 | 5.961 | 6.086 | 5.937 | 6.025 | 1,403,129 | +0.06(+1.08%) |
Jul 24, 2008 | 6.303 | 6.303 | 5.958 | 5.961 | 1,417,388 | -0.30(-4.81%) |
Jul 23, 2008 | 6.181 | 6.350 | 6.120 | 6.262 | 1,119,835 | +0.08(+1.31%) |
Jul 22, 2008 | 6.042 | 6.188 | 5.975 | 6.181 | 1,211,879 | +0.13(+2.12%) |
Jul 21, 2008 | 5.948 | 6.080 | 5.893 | 6.052 | 831,909 | +0.10(+1.65%) |
Jul 18, 2008 | 5.995 | 6.002 | 5.880 | 5.954 | 1,106,862 | -0.02(-0.28%) |
Jul 17, 2008 | 5.853 | 6.012 | 5.809 | 5.971 | 1,626,010 | +0.14(+2.44%) |
Jul 16, 2008 | 5.464 | 5.836 | 5.400 | 5.829 | 1,498,868 | +0.37(+6.69%) |
Jul 15, 2008 | 5.393 | 5.660 | 5.342 | 5.464 | 1,671,524 | +0.00(+0.06%) |
Jul 14, 2008 | 5.660 | 5.711 | 5.413 | 5.460 | 1,775,039 | -0.16(-2.89%) |
Jul 11, 2008 | 5.481 | 5.748 | 5.447 | 5.623 | 1,605,056 | +0.08(+1.47%) |
Jul 10, 2008 | 5.356 | 5.596 | 5.308 | 5.542 | 1,709,063 | +0.19(+3.54%) |
Jul 09, 2008 | 5.704 | 5.704 | 5.342 | 5.352 | 1,754,384 | -0.38(-6.56%) |
Jul 08, 2008 | 5.379 | 5.728 | 5.332 | 5.728 | 1,942,930 | +0.35(+6.48%) |
Jul 07, 2008 | 5.504 | 5.531 | 5.288 | 5.379 | 1,975,512 | -0.10(-1.91%) |
Jul 04, 2008 | 5.501 | 5.628 | 5.481 | 5.484 | 1,172,496 | +0.00(+0.00%) |
Jul 03, 2008 | 5.501 | 5.628 | 5.481 | 5.484 | 1,172,496 | -0.01(-0.18%) |
Jul 02, 2008 | 5.633 | 5.670 | 5.474 | 5.494 | 1,588,205 | -0.15(-2.58%) |
Jul 01, 2008 | 5.606 | 5.684 | 5.413 | 5.640 | 2,301,734 | +0.01(+0.12%) |
Jun 30, 2008 | 5.707 | 5.711 | 5.616 | 5.633 | 1,544,412 | -0.06(-1.01%) |
Jun 27, 2008 | 5.856 | 5.887 | 5.650 | 5.690 | 4,739,022 | -0.16(-2.66%) |
Jun 26, 2008 | 5.931 | 6.005 | 5.839 | 5.846 | 1,150,298 | -0.17(-2.81%) |
Jun 25, 2008 | 5.877 | 6.076 | 5.877 | 6.015 | 1,075,238 | +0.17(+2.83%) |
Jun 24, 2008 | 5.877 | 5.961 | 5.741 | 5.849 | 882,858 | -0.04(-0.75%) |
Jun 23, 2008 | 6.093 | 6.107 | 5.893 | 5.893 | 745,847 | -0.17(-2.84%) |
Jun 20, 2008 | 5.934 | 6.137 | 5.846 | 6.066 | 1,387,065 | -0.08(-1.27%) |
Jun 19, 2008 | 6.046 | 6.144 | 6.002 | 6.144 | 832,807 | +0.09(+1.57%) |
Jun 18, 2008 | 6.012 | 6.073 | 5.954 | 6.049 | 881,832 | +0.01(+0.17%) |
Jun 17, 2008 | 6.174 | 6.174 | 6.029 | 6.039 | 947,295 | -0.14(-2.19%) |
Jun 16, 2008 | 6.164 | 6.211 | 6.100 | 6.174 | 1,258,262 | +0.02(+0.39%) |
Jun 13, 2008 | 6.127 | 6.171 | 6.046 | 6.151 | 1,043,841 | +0.04(+0.72%) |
Jun 12, 2008 | 6.151 | 6.211 | 6.069 | 6.107 | 2,175,438 | +0.02(+0.28%) |
Jun 11, 2008 | 6.205 | 6.242 | 6.090 | 6.090 | 924,308 | -0.15(-2.44%) |
Jun 10, 2008 | 6.235 | 6.316 | 6.069 | 6.242 | 1,007,502 | +0.11(+1.82%) |
Jun 09, 2008 | 6.293 | 6.347 | 6.120 | 6.130 | 851,899 | -0.15(-2.32%) |
Jun 06, 2008 | 6.367 | 6.414 | 6.252 | 6.276 | 2,400,038 | -0.15(-2.37%) |
Jun 05, 2008 | 6.377 | 6.506 | 6.377 | 6.428 | 1,300,965 | +0.03(+0.42%) |
Jun 04, 2008 | 6.201 | 6.421 | 6.201 | 6.401 | 1,641,513 | +0.18(+2.94%) |
Jun 03, 2008 | 6.107 | 6.222 | 6.080 | 6.218 | 1,310,346 | +0.15(+2.40%) |
Jun 02, 2008 | 6.036 | 6.083 | 5.965 | 6.073 | 1,133,068 | +0.04(+0.73%) |
May 30, 2008 | 6.022 | 6.063 | 5.961 | 6.029 | 1,380,828 | -0.01(-0.17%) |
May 29, 2008 | 6.008 | 6.100 | 6.005 | 6.039 | 931,322 | +0.01(+0.17%) |
May 28, 2008 | 6.096 | 6.103 | 5.992 | 6.029 | 759,036 | -0.06(-1.05%) |
May 27, 2008 | 6.073 | 6.147 | 6.029 | 6.093 | 847,122 | +0.00(+0.06%) |
May 26, 2008 | 6.076 | 6.110 | 6.022 | 6.090 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.076 | 6.110 | 6.022 | 6.090 | 1,515,932 | +0.01(+0.17%) |
May 22, 2008 | 6.066 | 6.127 | 6.039 | 6.080 | 1,683,589 | +0.01(+0.22%) |
May 21, 2008 | 6.107 | 6.154 | 6.025 | 6.066 | 2,356,452 | +0.01(+0.11%) |
May 20, 2008 | 6.032 | 6.140 | 6.008 | 6.059 | 2,018,980 | -0.05(-0.83%) |
May 19, 2008 | 6.184 | 6.184 | 5.988 | 6.110 | 1,039,812 | -0.03(-0.50%) |
May 16, 2008 | 6.157 | 6.174 | 6.012 | 6.140 | 1,660,431 | +0.02(+0.33%) |
May 15, 2008 | 6.086 | 6.140 | 6.029 | 6.120 | 1,038,281 | -0.02(-0.28%) |
May 14, 2008 | 6.191 | 6.259 | 6.130 | 6.137 | 1,162,440 | -0.06(-1.04%) |
May 13, 2008 | 6.151 | 6.201 | 6.093 | 6.201 | 1,464,687 | +0.05(+0.77%) |
May 12, 2008 | 6.056 | 6.181 | 6.015 | 6.154 | 919,436 | +0.13(+2.08%) |
May 09, 2008 | 5.951 | 6.080 | 5.924 | 6.029 | 848,568 | -0.00(-0.06%) |
May 08, 2008 | 5.961 | 6.066 | 5.917 | 6.032 | 759,562 | +0.08(+1.42%) |
May 07, 2008 | 6.086 | 6.086 | 5.907 | 5.948 | 1,292,629 | -0.14(-2.28%) |
May 06, 2008 | 6.066 | 6.124 | 6.022 | 6.086 | 1,343,203 | +0.02(+0.33%) |
May 05, 2008 | 6.032 | 6.103 | 5.897 | 6.066 | 969,851 | +0.06(+1.01%) |
May 02, 2008 | 6.137 | 6.147 | 5.992 | 6.005 | 1,340,035 | -0.08(-1.39%) |