Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.035 | 4.216 | 3.952 | 4.073 | 186,477 | +0.05(+1.31%) |
Apr 29, 2009 | 3.824 | 4.027 | 3.778 | 4.020 | 166,317 | +0.22(+5.75%) |
Apr 28, 2009 | 3.831 | 3.869 | 3.786 | 3.801 | 121,475 | -0.06(-1.56%) |
Apr 27, 2009 | 3.959 | 4.103 | 3.839 | 3.861 | 125,628 | -0.17(-4.12%) |
Apr 24, 2009 | 4.005 | 4.088 | 3.922 | 4.027 | 129,512 | +0.06(+1.52%) |
Apr 23, 2009 | 4.027 | 4.058 | 3.884 | 3.967 | 142,739 | -0.05(-1.13%) |
Apr 22, 2009 | 4.012 | 4.148 | 3.937 | 4.012 | 133,267 | -0.08(-1.85%) |
Apr 21, 2009 | 4.005 | 4.095 | 3.899 | 4.088 | 138,167 | +0.06(+1.50%) |
Apr 20, 2009 | 4.012 | 4.073 | 3.892 | 4.027 | 155,548 | -0.05(-1.29%) |
Apr 17, 2009 | 4.201 | 4.201 | 4.035 | 4.080 | 248,668 | -0.11(-2.52%) |
Apr 16, 2009 | 3.975 | 4.223 | 3.922 | 4.186 | 251,566 | +0.23(+5.92%) |
Apr 15, 2009 | 3.733 | 3.959 | 3.726 | 3.952 | 347,020 | +0.19(+5.01%) |
Apr 14, 2009 | 3.809 | 3.861 | 3.748 | 3.763 | 234,078 | -0.09(-2.35%) |
Apr 13, 2009 | 3.756 | 3.907 | 3.756 | 3.854 | 192,254 | +0.03(+0.79%) |
Apr 09, 2009 | 3.801 | 3.892 | 3.748 | 3.824 | 349,157 | +0.02(+0.40%) |
Apr 08, 2009 | 3.763 | 3.861 | 3.696 | 3.809 | 137,035 | +0.06(+1.61%) |
Apr 07, 2009 | 3.816 | 3.884 | 3.726 | 3.748 | 219,935 | -0.12(-3.12%) |
Apr 06, 2009 | 3.990 | 3.990 | 3.786 | 3.869 | 189,163 | -0.16(-3.93%) |
Apr 03, 2009 | 3.952 | 4.027 | 3.846 | 4.027 | 71,511 | +0.05(+1.33%) |
Apr 02, 2009 | 3.982 | 4.110 | 3.899 | 3.975 | 317,726 | +0.08(+2.13%) |
Apr 01, 2009 | 3.839 | 3.899 | 3.703 | 3.892 | 161,755 | -0.03(-0.77%) |
Mar 31, 2009 | 3.892 | 4.035 | 3.809 | 3.922 | 257,808 | +0.09(+2.36%) |
Mar 30, 2009 | 3.899 | 3.907 | 3.771 | 3.831 | 212,924 | -0.14(-3.61%) |
Mar 26, 2009 | 3.914 | 3.975 | 3.824 | 3.975 | 201,092 | +0.10(+2.53%) |
Mar 25, 2009 | 3.809 | 3.884 | 3.665 | 3.877 | 346,603 | +0.09(+2.39%) |
Mar 24, 2009 | 3.982 | 4.073 | 3.778 | 3.786 | 184,086 | -0.26(-6.52%) |
Mar 23, 2009 | 3.892 | 4.058 | 3.778 | 4.050 | 215,419 | +0.24(+6.34%) |
Mar 20, 2009 | 3.982 | 4.020 | 3.778 | 3.809 | 292,900 | -0.13(-3.26%) |
Mar 19, 2009 | 3.997 | 4.005 | 3.877 | 3.937 | 129,374 | -0.02(-0.57%) |
Mar 18, 2009 | 3.899 | 4.050 | 3.801 | 3.959 | 162,121 | +0.03(+0.77%) |
Mar 17, 2009 | 3.628 | 3.959 | 3.628 | 3.929 | 356,728 | +0.29(+7.87%) |
Mar 16, 2009 | 3.741 | 3.914 | 3.628 | 3.643 | 114,226 | -0.05(-1.43%) |
Mar 13, 2009 | 3.794 | 3.809 | 3.696 | 3.696 | 91,647 | -0.08(-2.20%) |
Mar 12, 2009 | 3.469 | 3.809 | 3.447 | 3.778 | 226,195 | +0.27(+7.74%) |
Mar 11, 2009 | 3.499 | 3.590 | 3.447 | 3.507 | 147,767 | +0.02(+0.65%) |
Mar 10, 2009 | 3.386 | 3.650 | 3.333 | 3.484 | 187,545 | +0.19(+5.72%) |
Mar 09, 2009 | 3.356 | 3.514 | 3.258 | 3.296 | 115,258 | -0.08(-2.46%) |
Mar 06, 2009 | 3.424 | 3.492 | 3.356 | 3.379 | 733,455 | -0.02(-0.44%) |
Mar 05, 2009 | 3.582 | 3.673 | 3.364 | 3.394 | 173,831 | -0.23(-6.44%) |
Mar 04, 2009 | 3.643 | 3.756 | 3.620 | 3.628 | 158,079 | -0.02(-0.41%) |
Mar 02, 2009 | 3.680 | 3.748 | 3.560 | 3.643 | 229,672 | -0.11(-3.01%) |
Feb 27, 2009 | 3.688 | 3.944 | 3.680 | 3.756 | 171,035 | +0.03(+0.81%) |
Feb 26, 2009 | 3.794 | 3.869 | 3.673 | 3.726 | 124,142 | -0.05(-1.20%) |
Feb 25, 2009 | 3.763 | 3.877 | 3.597 | 3.771 | 208,520 | -0.01(-0.20%) |
Feb 24, 2009 | 3.537 | 3.816 | 3.454 | 3.778 | 232,713 | +0.28(+7.97%) |
Feb 23, 2009 | 3.416 | 3.560 | 3.296 | 3.499 | 178,984 | +0.10(+2.88%) |
Feb 20, 2009 | 3.326 | 3.545 | 3.228 | 3.401 | 135,516 | +0.01(+0.22%) |
Feb 19, 2009 | 3.258 | 3.416 | 3.251 | 3.394 | 122,293 | +0.17(+5.14%) |
Feb 18, 2009 | 3.205 | 3.341 | 3.183 | 3.228 | 124,162 | +0.06(+1.90%) |
Feb 17, 2009 | 3.311 | 3.333 | 3.168 | 3.168 | 125,716 | -0.22(-6.46%) |
Feb 13, 2009 | 3.447 | 3.545 | 3.341 | 3.386 | 123,959 | -0.05(-1.32%) |
Feb 12, 2009 | 3.326 | 3.492 | 3.303 | 3.432 | 278,913 | -0.32(-8.63%) |
Feb 11, 2009 | 4.027 | 4.050 | 3.696 | 3.756 | 181,340 | -0.26(-6.57%) |
Feb 10, 2009 | 4.027 | 4.125 | 3.831 | 4.020 | 277,770 | -0.02(-0.56%) |
Feb 09, 2009 | 4.005 | 4.065 | 3.877 | 4.042 | 151,008 | +0.00(+0.00%) |
Feb 06, 2009 | 3.831 | 4.110 | 3.771 | 4.042 | 218,373 | +0.22(+5.72%) |
Feb 05, 2009 | 4.012 | 4.065 | 3.597 | 3.824 | 291,149 | -0.23(-5.59%) |
Feb 04, 2009 | 4.140 | 4.337 | 3.846 | 4.050 | 235,519 | -0.11(-2.72%) |
Feb 03, 2009 | 4.457 | 4.472 | 4.140 | 4.163 | 261,004 | -0.27(-6.12%) |
Feb 02, 2009 | 3.997 | 4.442 | 3.997 | 4.435 | 424,675 | +0.41(+10.11%) |
Jan 30, 2009 | 3.937 | 4.148 | 3.794 | 4.027 | 231,936 | +0.14(+3.69%) |
Jan 29, 2009 | 4.080 | 4.080 | 3.884 | 3.884 | 134,220 | -0.23(-5.50%) |
Jan 28, 2009 | 4.005 | 4.133 | 3.929 | 4.110 | 163,407 | +0.15(+3.81%) |
Jan 27, 2009 | 3.801 | 3.997 | 3.726 | 3.959 | 79,007 | +0.16(+4.17%) |
Jan 26, 2009 | 3.771 | 3.990 | 3.696 | 3.801 | 72,306 | +0.05(+1.21%) |
Jan 23, 2009 | 3.733 | 3.846 | 3.628 | 3.756 | 118,412 | -0.09(-2.35%) |
Jan 22, 2009 | 3.982 | 4.073 | 3.756 | 3.846 | 129,236 | -0.24(-5.90%) |
Jan 21, 2009 | 3.771 | 4.125 | 3.688 | 4.088 | 147,114 | +0.51(+14.11%) |
Jan 20, 2009 | 3.778 | 3.816 | 3.582 | 3.582 | 136,689 | -0.23(-6.13%) |
Jan 16, 2009 | 3.816 | 3.869 | 3.696 | 3.816 | 144,296 | +0.02(+0.60%) |
Jan 15, 2009 | 3.620 | 3.892 | 3.590 | 3.794 | 261,888 | +0.17(+4.79%) |
Jan 14, 2009 | 3.680 | 3.756 | 3.590 | 3.620 | 219,901 | -0.13(-3.42%) |
Jan 13, 2009 | 3.590 | 3.809 | 3.567 | 3.748 | 108,855 | +0.17(+4.63%) |
Jan 12, 2009 | 3.877 | 4.020 | 3.552 | 3.582 | 145,945 | -0.29(-7.41%) |
Jan 09, 2009 | 4.088 | 4.110 | 3.839 | 3.869 | 137,585 | -0.23(-5.70%) |
Jan 08, 2009 | 3.696 | 4.110 | 3.499 | 4.103 | 221,072 | +0.39(+10.57%) |
Jan 07, 2009 | 3.967 | 3.967 | 3.673 | 3.711 | 1,037,325 | -0.32(-7.87%) |
Jan 06, 2009 | 3.643 | 4.148 | 3.514 | 4.027 | 251,204 | +0.44(+12.18%) |
Jan 05, 2009 | 3.567 | 3.605 | 3.401 | 3.590 | 147,627 | +0.04(+1.06%) |
Jan 02, 2009 | 3.477 | 3.590 | 3.386 | 3.552 | 280,159 | +0.08(+2.39%) |
Dec 31, 2008 | 3.409 | 3.567 | 3.318 | 3.469 | 214,007 | +0.06(+1.77%) |
Dec 30, 2008 | 3.243 | 3.424 | 3.198 | 3.409 | 189,106 | +0.19(+5.85%) |
Dec 29, 2008 | 3.371 | 3.371 | 3.175 | 3.220 | 118,269 | -0.15(-4.47%) |
Dec 26, 2008 | 3.228 | 3.386 | 3.228 | 3.371 | 48,054 | +0.15(+4.68%) |
Dec 24, 2008 | 3.107 | 3.281 | 3.107 | 3.220 | 38,705 | +0.11(+3.39%) |
Dec 23, 2008 | 3.047 | 3.122 | 2.994 | 3.115 | 137,991 | +0.10(+3.25%) |
Dec 22, 2008 | 2.956 | 3.054 | 2.956 | 3.017 | 249,392 | +0.06(+2.04%) |
Dec 19, 2008 | 3.130 | 3.243 | 2.911 | 2.956 | 610,372 | -0.17(-5.54%) |
Dec 18, 2008 | 3.220 | 3.318 | 3.115 | 3.130 | 148,946 | -0.07(-2.12%) |
Dec 17, 2008 | 3.349 | 3.356 | 3.122 | 3.198 | 197,180 | -0.19(-5.57%) |
Dec 16, 2008 | 3.190 | 3.424 | 2.979 | 3.386 | 276,931 | +0.26(+8.19%) |
Dec 15, 2008 | 3.469 | 3.552 | 3.100 | 3.130 | 195,232 | -0.34(-9.78%) |
Dec 12, 2008 | 3.085 | 3.492 | 3.047 | 3.469 | 124,046 | +0.33(+10.58%) |
Dec 11, 2008 | 3.266 | 3.371 | 3.115 | 3.137 | 185,777 | -0.17(-5.02%) |
Dec 10, 2008 | 3.356 | 3.394 | 3.130 | 3.303 | 133,738 | -0.03(-0.91%) |
Dec 09, 2008 | 3.439 | 3.665 | 3.281 | 3.333 | 196,893 | -0.27(-7.53%) |
Dec 08, 2008 | 3.379 | 3.741 | 3.311 | 3.605 | 259,351 | +0.30(+9.13%) |
Dec 05, 2008 | 2.866 | 3.311 | 2.813 | 3.303 | 185,099 | +0.41(+14.06%) |
Dec 04, 2008 | 2.904 | 3.085 | 2.851 | 2.896 | 819,219 | -0.05(-1.79%) |
Dec 03, 2008 | 2.873 | 2.979 | 2.753 | 2.949 | 226,686 | +0.13(+4.55%) |
Dec 02, 2008 | 2.956 | 3.002 | 2.715 | 2.821 | 507,025 | -0.08(-2.60%) |
Dec 01, 2008 | 3.401 | 3.462 | 2.873 | 2.896 | 254,152 | -0.60(-17.06%) |
Nov 28, 2008 | 3.281 | 3.492 | 3.251 | 3.492 | 47,814 | +0.18(+5.47%) |
Nov 26, 2008 | 2.979 | 3.333 | 2.919 | 3.311 | 282,305 | +0.29(+9.48%) |
Nov 25, 2008 | 2.979 | 3.024 | 2.828 | 3.024 | 395,899 | +0.07(+2.30%) |
Nov 24, 2008 | 2.911 | 3.002 | 2.715 | 2.956 | 338,828 | +0.11(+3.70%) |
Nov 21, 2008 | 2.745 | 2.919 | 2.474 | 2.851 | 367,336 | +0.14(+5.29%) |
Nov 20, 2008 | 2.828 | 2.979 | 2.708 | 2.708 | 297,839 | -0.11(-4.01%) |
Nov 19, 2008 | 2.858 | 2.994 | 2.821 | 2.821 | 253,889 | -0.02(-0.53%) |
Nov 18, 2008 | 2.964 | 3.017 | 2.775 | 2.836 | 264,739 | -0.14(-4.81%) |
Nov 17, 2008 | 2.813 | 3.054 | 2.798 | 2.979 | 317,721 | +0.20(+7.05%) |
Nov 14, 2008 | 3.009 | 3.017 | 2.783 | 2.783 | 193,679 | -0.24(-7.98%) |
Nov 13, 2008 | 2.798 | 3.024 | 2.640 | 3.024 | 280,028 | +0.23(+8.38%) |
Nov 12, 2008 | 2.873 | 2.956 | 2.775 | 2.790 | 1,299,983 | -0.11(-3.65%) |
Nov 11, 2008 | 2.971 | 3.024 | 2.866 | 2.896 | 547,010 | -0.05(-1.54%) |
Nov 10, 2008 | 3.205 | 3.281 | 2.843 | 2.941 | 1,148,595 | -0.16(-5.11%) |
Nov 07, 2008 | 3.809 | 3.843 | 2.904 | 3.100 | 1,988,619 | -0.83(-21.11%) |
Nov 06, 2008 | 4.140 | 4.299 | 3.861 | 3.929 | 286,426 | -0.15(-3.70%) |
Nov 05, 2008 | 4.291 | 4.510 | 4.058 | 4.080 | 159,657 | -0.26(-6.08%) |
Nov 04, 2008 | 4.412 | 4.495 | 4.223 | 4.344 | 255,509 | -0.05(-1.20%) |
Nov 03, 2008 | 4.397 | 4.487 | 3.861 | 4.397 | 308,133 | +0.35(+8.57%) |
Oct 31, 2008 | 3.620 | 4.058 | 3.620 | 4.050 | 261,810 | +0.38(+10.27%) |
Oct 30, 2008 | 3.665 | 3.703 | 3.537 | 3.673 | 295,634 | +0.11(+2.96%) |
Oct 29, 2008 | 3.545 | 3.696 | 3.447 | 3.567 | 293,878 | +0.01(+0.21%) |
Oct 28, 2008 | 3.522 | 3.605 | 3.318 | 3.560 | 307,845 | +0.15(+4.42%) |
Oct 27, 2008 | 3.409 | 3.567 | 3.318 | 3.409 | 130,294 | -0.10(-2.80%) |
Oct 24, 2008 | 3.447 | 3.582 | 3.432 | 3.507 | 143,484 | -0.17(-4.71%) |
Oct 23, 2008 | 3.733 | 3.877 | 3.552 | 3.680 | 432,618 | -0.04(-1.01%) |
Oct 22, 2008 | 3.877 | 4.005 | 3.688 | 3.718 | 109,486 | -0.20(-5.01%) |
Oct 21, 2008 | 4.020 | 4.125 | 3.914 | 3.914 | 147,666 | -0.20(-4.77%) |
Oct 20, 2008 | 4.012 | 4.118 | 3.922 | 4.110 | 223,047 | +0.15(+3.81%) |
Oct 17, 2008 | 3.794 | 4.050 | 3.635 | 3.959 | 267,009 | +0.00(+0.00%) |
Oct 16, 2008 | 3.582 | 3.990 | 3.469 | 3.959 | 219,552 | +0.37(+10.29%) |
Oct 15, 2008 | 3.748 | 4.140 | 3.567 | 3.590 | 220,251 | -0.19(-4.99%) |
Oct 14, 2008 | 4.073 | 4.148 | 3.620 | 3.778 | 136,120 | -0.14(-3.47%) |
Oct 13, 2008 | 3.703 | 3.929 | 3.703 | 3.914 | 326,856 | +0.26(+7.23%) |
Oct 10, 2008 | 3.499 | 3.696 | 3.205 | 3.650 | 651,763 | +0.16(+4.54%) |
Oct 09, 2008 | 4.088 | 4.254 | 3.462 | 3.492 | 685,250 | -0.51(-12.81%) |
Oct 08, 2008 | 4.027 | 4.254 | 3.869 | 4.005 | 232,751 | -0.08(-2.03%) |
Oct 07, 2008 | 4.404 | 4.480 | 4.073 | 4.088 | 190,950 | -0.25(-5.74%) |
Oct 06, 2008 | 4.525 | 4.608 | 4.193 | 4.337 | 330,046 | -0.21(-4.64%) |
Oct 03, 2008 | 4.880 | 5.023 | 4.548 | 4.548 | 183,301 | -0.24(-5.04%) |
Oct 02, 2008 | 4.963 | 5.113 | 4.789 | 4.789 | 157,850 | -0.20(-3.93%) |
Oct 01, 2008 | 5.151 | 5.151 | 4.963 | 4.985 | 150,534 | -0.22(-4.20%) |
Sep 30, 2008 | 5.008 | 5.242 | 4.887 | 5.204 | 177,207 | +0.26(+5.18%) |
Sep 29, 2008 | 5.166 | 5.272 | 4.887 | 4.947 | 144,796 | -0.29(-5.61%) |
Sep 26, 2008 | 5.226 | 5.294 | 5.098 | 5.242 | 107,138 | -0.08(-1.42%) |
Sep 25, 2008 | 5.204 | 5.400 | 5.121 | 5.317 | 102,293 | +0.10(+1.88%) |
Sep 24, 2008 | 5.362 | 5.490 | 5.068 | 5.219 | 163,903 | -0.14(-2.67%) |
Sep 23, 2008 | 5.604 | 5.611 | 5.257 | 5.362 | 125,979 | -0.11(-2.07%) |
Sep 22, 2008 | 5.604 | 5.656 | 5.392 | 5.475 | 167,777 | +0.02(+0.28%) |
Sep 19, 2008 | 5.521 | 5.649 | 5.294 | 5.460 | 871,492 | +0.01(+0.14%) |
Sep 18, 2008 | 5.506 | 5.536 | 5.204 | 5.453 | 375,030 | +0.07(+1.26%) |
Sep 17, 2008 | 5.536 | 5.573 | 5.264 | 5.385 | 214,445 | -0.20(-3.51%) |
Sep 16, 2008 | 5.498 | 5.619 | 5.302 | 5.581 | 250,872 | +0.15(+2.78%) |
Sep 15, 2008 | 5.287 | 5.521 | 5.106 | 5.430 | 174,676 | +0.02(+0.42%) |
Sep 12, 2008 | 5.264 | 5.438 | 5.136 | 5.407 | 206,363 | +0.11(+1.99%) |
Sep 11, 2008 | 5.098 | 5.309 | 5.061 | 5.302 | 222,705 | +0.12(+2.33%) |
Sep 10, 2008 | 5.038 | 5.370 | 4.932 | 5.181 | 335,196 | +0.25(+5.05%) |
Sep 09, 2008 | 5.045 | 5.196 | 4.932 | 4.932 | 155,804 | -0.11(-2.10%) |
Sep 08, 2008 | 5.083 | 5.159 | 4.970 | 5.038 | 127,435 | +0.10(+1.98%) |
Sep 05, 2008 | 5.068 | 5.144 | 4.932 | 4.940 | 111,519 | -0.12(-2.38%) |
Sep 04, 2008 | 5.332 | 5.340 | 5.061 | 5.061 | 166,586 | -0.32(-6.02%) |
Sep 03, 2008 | 5.226 | 5.407 | 5.159 | 5.385 | 523,774 | +0.15(+2.88%) |
Sep 02, 2008 | 5.309 | 5.400 | 5.226 | 5.234 | 209,094 | +0.02(+0.29%) |
Aug 29, 2008 | 5.272 | 5.332 | 5.196 | 5.219 | 154,417 | -0.05(-0.86%) |
Aug 28, 2008 | 5.287 | 5.415 | 5.219 | 5.264 | 163,787 | -0.01(-0.14%) |
Aug 27, 2008 | 5.302 | 5.430 | 5.242 | 5.272 | 160,247 | -0.02(-0.43%) |
Aug 26, 2008 | 5.264 | 5.392 | 5.226 | 5.294 | 121,836 | +0.03(+0.57%) |
Aug 25, 2008 | 5.392 | 5.468 | 5.238 | 5.264 | 128,180 | -0.17(-3.06%) |
Aug 22, 2008 | 5.309 | 5.581 | 5.309 | 5.430 | 187,642 | +0.17(+3.30%) |
Aug 21, 2008 | 5.272 | 5.588 | 5.242 | 5.257 | 194,163 | -0.09(-1.69%) |
Aug 20, 2008 | 5.445 | 5.581 | 5.309 | 5.347 | 170,666 | -0.06(-1.12%) |
Aug 19, 2008 | 5.453 | 5.573 | 5.279 | 5.407 | 121,409 | -0.09(-1.65%) |
Aug 18, 2008 | 5.521 | 5.588 | 5.415 | 5.498 | 82,487 | -0.02(-0.41%) |
Aug 15, 2008 | 5.671 | 5.671 | 5.468 | 5.521 | 193,364 | -0.06(-1.08%) |
Aug 14, 2008 | 5.536 | 5.724 | 5.460 | 5.581 | 150,051 | -0.02(-0.27%) |
Aug 13, 2008 | 5.543 | 5.656 | 5.309 | 5.596 | 172,916 | +0.04(+0.68%) |
Aug 12, 2008 | 5.822 | 5.822 | 5.498 | 5.558 | 211,270 | -0.27(-4.66%) |
Aug 11, 2008 | 5.656 | 5.928 | 5.445 | 5.830 | 187,754 | +0.17(+3.07%) |
Aug 08, 2008 | 5.415 | 5.702 | 5.287 | 5.656 | 217,383 | +0.26(+4.75%) |
Aug 07, 2008 | 5.340 | 5.423 | 5.317 | 5.400 | 169,204 | +0.00(+0.00%) |
Aug 06, 2008 | 5.332 | 5.453 | 5.226 | 5.400 | 155,859 | +0.07(+1.27%) |
Aug 05, 2008 | 5.317 | 5.392 | 5.226 | 5.332 | 213,851 | +0.08(+1.58%) |
Aug 04, 2008 | 5.468 | 5.762 | 5.159 | 5.249 | 257,954 | -0.32(-5.69%) |
Aug 01, 2008 | 5.513 | 5.739 | 5.377 | 5.566 | 200,573 | +0.06(+1.10%) |
Jul 31, 2008 | 5.581 | 5.709 | 5.392 | 5.506 | 233,973 | -0.28(-4.82%) |
Jul 30, 2008 | 5.898 | 6.018 | 5.664 | 5.785 | 191,901 | -0.06(-1.03%) |
Jul 29, 2008 | 5.845 | 6.026 | 5.717 | 5.845 | 207,893 | +0.07(+1.17%) |
Jul 28, 2008 | 5.649 | 5.868 | 5.611 | 5.777 | 282,054 | +0.10(+1.73%) |
Jul 25, 2008 | 5.694 | 5.845 | 5.521 | 5.679 | 212,017 | +0.04(+0.67%) |
Jul 24, 2008 | 5.641 | 5.702 | 5.513 | 5.641 | 155,448 | +0.02(+0.40%) |
Jul 23, 2008 | 5.619 | 5.754 | 5.513 | 5.619 | 168,647 | +0.00(+0.00%) |
Jul 22, 2008 | 5.355 | 5.626 | 5.294 | 5.619 | 205,861 | +0.25(+4.63%) |
Jul 21, 2008 | 5.340 | 5.392 | 5.302 | 5.370 | 127,067 | +0.03(+0.57%) |
Jul 18, 2008 | 5.325 | 5.423 | 5.302 | 5.340 | 273,855 | +0.05(+0.85%) |
Jul 17, 2008 | 5.061 | 5.325 | 5.023 | 5.294 | 285,677 | +0.30(+6.04%) |
Jul 16, 2008 | 4.804 | 5.015 | 4.789 | 4.993 | 478,882 | +0.20(+4.09%) |
Jul 15, 2008 | 4.834 | 4.910 | 4.751 | 4.797 | 311,075 | -0.08(-1.70%) |
Jul 14, 2008 | 4.917 | 4.955 | 4.774 | 4.880 | 291,165 | +0.02(+0.31%) |
Jul 11, 2008 | 4.864 | 4.902 | 4.804 | 4.864 | 158,320 | -0.04(-0.77%) |
Jul 10, 2008 | 4.857 | 4.932 | 4.857 | 4.902 | 156,916 | +0.05(+0.93%) |
Jul 09, 2008 | 4.940 | 5.015 | 4.857 | 4.857 | 108,226 | -0.09(-1.83%) |
Jul 08, 2008 | 4.917 | 5.068 | 4.864 | 4.947 | 663,451 | +0.06(+1.23%) |
Jul 07, 2008 | 5.151 | 5.159 | 4.887 | 4.887 | 297,271 | -0.24(-4.71%) |
Jul 04, 2008 | 5.000 | 5.340 | 4.985 | 5.128 | 167,700 | +0.00(+0.00%) |
Jul 03, 2008 | 5.000 | 5.340 | 4.985 | 5.128 | 167,700 | +0.13(+2.56%) |
Jul 02, 2008 | 5.136 | 5.204 | 5.000 | 5.000 | 206,346 | -0.15(-2.93%) |
Jul 01, 2008 | 5.083 | 5.166 | 4.985 | 5.151 | 226,017 | +0.00(+0.00%) |
Jun 30, 2008 | 5.189 | 5.340 | 5.128 | 5.151 | 231,740 | -0.04(-0.73%) |
Jun 27, 2008 | 5.257 | 5.407 | 5.166 | 5.189 | 560,937 | -0.05(-1.01%) |
Jun 26, 2008 | 5.490 | 5.558 | 5.204 | 5.242 | 306,199 | -0.30(-5.44%) |
Jun 25, 2008 | 5.830 | 5.890 | 5.506 | 5.543 | 273,206 | -0.28(-4.79%) |
Jun 24, 2008 | 6.071 | 6.086 | 5.815 | 5.822 | 210,935 | -0.31(-5.04%) |
Jun 23, 2008 | 6.079 | 6.290 | 6.079 | 6.132 | 183,118 | +0.06(+0.99%) |
Jun 20, 2008 | 6.132 | 6.177 | 6.026 | 6.071 | 410,358 | -0.09(-1.47%) |
Jun 19, 2008 | 5.860 | 6.162 | 5.815 | 6.162 | 270,394 | +0.30(+5.15%) |
Jun 18, 2008 | 5.973 | 5.988 | 5.822 | 5.860 | 122,773 | -0.14(-2.26%) |
Jun 17, 2008 | 6.064 | 6.079 | 5.849 | 5.996 | 169,579 | -0.06(-1.00%) |
Jun 16, 2008 | 6.056 | 6.116 | 6.041 | 6.056 | 117,012 | -0.05(-0.86%) |
Jun 13, 2008 | 6.086 | 6.184 | 6.049 | 6.109 | 171,768 | +0.08(+1.25%) |
Jun 12, 2008 | 6.086 | 6.169 | 5.996 | 6.033 | 130,299 | +0.02(+0.38%) |
Jun 11, 2008 | 6.101 | 6.177 | 5.958 | 6.011 | 166,667 | -0.12(-1.97%) |
Jun 10, 2008 | 6.139 | 6.214 | 5.958 | 6.132 | 228,108 | +0.11(+1.75%) |
Jun 09, 2008 | 6.237 | 6.335 | 6.025 | 6.026 | 353,787 | -0.21(-3.39%) |
Jun 06, 2008 | 6.403 | 6.444 | 6.237 | 6.237 | 231,279 | -0.23(-3.61%) |
Jun 05, 2008 | 6.275 | 6.471 | 6.237 | 6.471 | 293,691 | +0.20(+3.13%) |
Jun 04, 2008 | 6.132 | 6.320 | 6.116 | 6.275 | 329,608 | +0.14(+2.34%) |
Jun 03, 2008 | 6.101 | 6.177 | 6.049 | 6.132 | 304,973 | +0.05(+0.74%) |
Jun 02, 2008 | 6.147 | 6.275 | 5.988 | 6.086 | 180,725 | -0.07(-1.10%) |
May 30, 2008 | 6.275 | 6.297 | 6.139 | 6.154 | 702,618 | -0.13(-2.04%) |
May 29, 2008 | 6.124 | 6.350 | 6.071 | 6.282 | 429,729 | +0.15(+2.46%) |
May 28, 2008 | 6.026 | 6.147 | 5.943 | 6.132 | 324,292 | +0.11(+1.75%) |
May 27, 2008 | 5.777 | 6.026 | 5.732 | 6.026 | 345,662 | +0.28(+4.86%) |
May 26, 2008 | 5.913 | 5.935 | 5.724 | 5.747 | 163,375 | +0.00(+0.00%) |
May 23, 2008 | 5.913 | 5.935 | 5.724 | 5.747 | 163,375 | -0.18(-3.05%) |
May 22, 2008 | 5.611 | 5.935 | 5.596 | 5.928 | 403,521 | +0.32(+5.79%) |
May 21, 2008 | 5.649 | 5.671 | 5.573 | 5.604 | 240,482 | -0.02(-0.40%) |
May 20, 2008 | 5.513 | 5.626 | 5.506 | 5.626 | 231,806 | +0.08(+1.36%) |
May 19, 2008 | 5.536 | 5.604 | 5.475 | 5.551 | 264,089 | +0.00(+0.00%) |
May 16, 2008 | 5.671 | 5.671 | 5.521 | 5.551 | 155,491 | -0.08(-1.47%) |
May 15, 2008 | 5.604 | 5.664 | 5.506 | 5.634 | 227,916 | +0.02(+0.40%) |
May 14, 2008 | 5.611 | 5.664 | 5.596 | 5.611 | 206,380 | +0.02(+0.27%) |
May 13, 2008 | 5.573 | 5.634 | 5.521 | 5.596 | 139,511 | +0.02(+0.41%) |
May 12, 2008 | 5.626 | 5.634 | 5.430 | 5.573 | 279,536 | -0.03(-0.54%) |
May 09, 2008 | 5.460 | 5.679 | 5.445 | 5.604 | 308,423 | +0.08(+1.36%) |
May 08, 2008 | 5.521 | 5.588 | 5.377 | 5.528 | 542,849 | +0.02(+0.27%) |
May 07, 2008 | 5.611 | 5.807 | 5.445 | 5.513 | 394,163 | -0.10(-1.75%) |
May 06, 2008 | 5.483 | 5.807 | 5.181 | 5.611 | 752,802 | +0.38(+7.36%) |
May 05, 2008 | 5.279 | 5.430 | 5.211 | 5.226 | 234,872 | -0.13(-2.39%) |
May 02, 2008 | 5.430 | 5.506 | 5.272 | 5.355 | 585,874 | +0.01(+0.14%) |