Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.569 | 5.572 | 5.499 | 5.572 | 4,460 | +0.04(+0.78%) |
Apr 29, 2009 | 5.440 | 5.540 | 5.440 | 5.529 | 2,542 | +0.02(+0.29%) |
Apr 28, 2009 | 5.513 | 5.513 | 5.513 | 5.513 | 371 | -0.06(-1.01%) |
Apr 27, 2009 | 5.453 | 5.583 | 5.453 | 5.569 | 45,717 | +0.01(+0.24%) |
Apr 24, 2009 | 5.556 | 5.556 | 5.556 | 5.556 | 3,345 | +0.02(+0.44%) |
Apr 23, 2009 | 5.596 | 5.596 | 5.523 | 5.531 | 2,973 | -0.06(-1.15%) |
Apr 22, 2009 | 5.588 | 5.650 | 5.588 | 5.596 | 7,790 | -0.03(-0.48%) |
Apr 21, 2009 | 5.650 | 5.650 | 5.548 | 5.623 | 12,715 | -0.04(-0.71%) |
Apr 20, 2009 | 5.811 | 5.862 | 5.639 | 5.663 | 8,270 | +0.00(+0.00%) |
Apr 17, 2009 | 5.868 | 5.919 | 5.534 | 5.663 | 29,794 | -0.02(-0.28%) |
Apr 16, 2009 | 5.879 | 5.879 | 5.679 | 5.679 | 32,050 | +0.09(+1.54%) |
Apr 15, 2009 | 5.491 | 5.596 | 5.491 | 5.593 | 45,346 | +0.02(+0.39%) |
Apr 14, 2009 | 5.583 | 5.825 | 5.459 | 5.572 | 61,819 | +0.01(+0.19%) |
Apr 13, 2009 | 5.650 | 5.663 | 5.462 | 5.561 | 22,858 | -0.09(-1.57%) |
Apr 09, 2009 | 5.513 | 5.650 | 5.513 | 5.650 | 17,146 | +0.13(+2.44%) |
Apr 08, 2009 | 5.394 | 5.542 | 5.394 | 5.515 | 22,163 | -0.01(-0.24%) |
Apr 07, 2009 | 5.448 | 5.529 | 5.448 | 5.529 | 743 | -0.01(-0.10%) |
Apr 06, 2009 | 5.537 | 5.537 | 5.448 | 5.534 | 12,042 | -0.01(-0.19%) |
Apr 03, 2009 | 5.537 | 5.650 | 5.488 | 5.545 | 85,299 | +0.01(+0.15%) |
Apr 02, 2009 | 5.459 | 5.540 | 5.440 | 5.537 | 12,485 | +0.21(+3.89%) |
Apr 01, 2009 | 5.513 | 5.542 | 5.314 | 5.330 | 22,758 | -0.10(-1.88%) |
Mar 31, 2009 | 5.314 | 5.542 | 5.314 | 5.432 | 7,991 | -0.11(-1.99%) |
Mar 27, 2009 | 5.542 | 5.542 | 5.394 | 5.542 | 8,177 | +0.00(+0.00%) |
Mar 26, 2009 | 5.542 | 5.542 | 5.542 | 5.542 | 371 | +0.00(+0.00%) |
Mar 25, 2009 | 5.437 | 5.542 | 5.418 | 5.542 | 4,411 | +0.03(+0.49%) |
Mar 23, 2009 | 5.515 | 5.515 | 5.515 | 5.515 | 0 | +0.03(+0.49%) |
Mar 20, 2009 | 5.488 | 5.488 | 5.435 | 5.488 | 2,676 | +0.01(+0.15%) |
Mar 17, 2009 | 5.480 | 5.480 | 5.480 | 5.480 | 371 | +0.10(+1.85%) |
Mar 16, 2009 | 5.322 | 5.381 | 5.322 | 5.381 | 6,801 | +0.06(+1.11%) |
Mar 13, 2009 | 5.203 | 5.351 | 5.203 | 5.322 | 1,858 | -0.03(-0.60%) |
Mar 12, 2009 | 5.351 | 5.354 | 5.351 | 5.354 | 1,698 | +0.13(+2.42%) |
Mar 11, 2009 | 5.227 | 5.227 | 5.227 | 5.227 | 371 | -0.15(-2.80%) |
Mar 10, 2009 | 5.378 | 5.378 | 5.378 | 5.378 | 371 | +0.01(+0.10%) |
Mar 09, 2009 | 5.354 | 5.381 | 5.246 | 5.373 | 8,931 | +0.02(+0.35%) |
Mar 06, 2009 | 5.386 | 5.394 | 5.354 | 5.354 | 42,465 | -0.03(-0.50%) |
Mar 05, 2009 | 5.392 | 5.392 | 5.381 | 5.381 | 1,115 | -0.13(-2.44%) |
Mar 04, 2009 | 5.515 | 5.515 | 5.515 | 5.515 | 6,984 | -0.08(-1.35%) |
Mar 02, 2009 | 5.515 | 5.591 | 5.462 | 5.591 | 8,757 | -0.06(-1.05%) |
Feb 27, 2009 | 5.435 | 5.650 | 5.435 | 5.650 | 5,712 | +0.22(+3.96%) |
Feb 26, 2009 | 5.435 | 5.435 | 5.435 | 5.435 | 18,591 | +0.05(+1.00%) |
Feb 25, 2009 | 5.354 | 5.381 | 5.327 | 5.381 | 9,857 | -0.00(-0.05%) |
Feb 24, 2009 | 5.392 | 5.410 | 5.381 | 5.384 | 19,829 | -0.23(-4.07%) |
Feb 23, 2009 | 5.448 | 5.612 | 5.448 | 5.612 | 2,601 | +0.08(+1.51%) |
Feb 20, 2009 | 5.386 | 5.543 | 5.386 | 5.529 | 3,137 | -0.11(-1.96%) |
Feb 19, 2009 | 5.639 | 5.639 | 5.639 | 5.639 | 3,716 | -0.26(-4.38%) |
Feb 18, 2009 | 5.897 | 5.897 | 5.897 | 5.897 | 892 | +0.18(+3.15%) |
Feb 17, 2009 | 5.612 | 5.744 | 5.612 | 5.717 | 3,337 | -0.19(-3.28%) |
Feb 13, 2009 | 5.911 | 5.911 | 5.911 | 5.911 | 1,137 | +0.27(+4.87%) |
Feb 12, 2009 | 5.585 | 5.636 | 5.408 | 5.636 | 10,730 | -0.03(-0.48%) |
Feb 11, 2009 | 5.588 | 5.690 | 5.585 | 5.663 | 5,077 | +0.00(+0.00%) |
Feb 10, 2009 | 5.663 | 5.663 | 5.663 | 5.663 | 3,586 | -0.05(-0.94%) |
Feb 09, 2009 | 5.725 | 5.725 | 5.717 | 5.717 | 743 | -0.07(-1.16%) |
Feb 06, 2009 | 5.813 | 5.814 | 5.784 | 5.784 | 13,759 | -0.01(-0.23%) |
Feb 05, 2009 | 5.814 | 5.814 | 5.798 | 5.798 | 7,433 | -0.08(-1.42%) |
Feb 04, 2009 | 5.835 | 5.881 | 5.835 | 5.881 | 743 | -0.03(-0.50%) |
Feb 03, 2009 | 5.919 | 5.919 | 5.798 | 5.911 | 6,404 | -0.14(-2.36%) |
Feb 02, 2009 | 6.037 | 6.053 | 6.037 | 6.053 | 2,523 | +0.26(+4.41%) |
Jan 30, 2009 | 5.924 | 5.927 | 5.798 | 5.798 | 19,513 | -0.18(-3.02%) |
Jan 29, 2009 | 5.981 | 5.981 | 5.978 | 5.978 | 743 | +0.04(+0.63%) |
Jan 28, 2009 | 5.919 | 5.978 | 5.919 | 5.940 | 5,378 | -0.03(-0.59%) |
Jan 27, 2009 | 5.927 | 5.978 | 5.927 | 5.975 | 1,115 | +0.28(+4.96%) |
Jan 26, 2009 | 5.693 | 5.693 | 5.693 | 5.693 | 0 | +0.00(+0.00%) |
Jan 23, 2009 | 5.782 | 6.070 | 5.658 | 5.693 | 7,493 | -0.01(-0.14%) |
Jan 22, 2009 | 5.701 | 5.701 | 5.701 | 5.701 | 371 | -0.37(-6.11%) |
Jan 21, 2009 | 6.080 | 6.080 | 5.798 | 6.072 | 19,223 | +0.04(+0.67%) |
Jan 20, 2009 | 6.185 | 6.185 | 6.032 | 6.032 | 7,181 | -0.01(-0.18%) |
Jan 16, 2009 | 6.043 | 6.043 | 6.043 | 6.043 | 0 | +0.00(+0.00%) |
Jan 15, 2009 | 6.043 | 6.043 | 6.043 | 6.043 | 1,858 | +0.12(+2.09%) |
Jan 14, 2009 | 5.919 | 5.919 | 5.919 | 5.919 | 0 | +0.00(+0.00%) |
Jan 13, 2009 | 5.919 | 5.919 | 5.919 | 5.919 | 1,115 | -0.02(-0.41%) |
Jan 12, 2009 | 6.336 | 6.336 | 5.932 | 5.943 | 38,726 | -0.24(-3.96%) |
Jan 09, 2009 | 6.255 | 6.255 | 6.188 | 6.188 | 6,322 | -0.02(-0.39%) |
Jan 08, 2009 | 6.204 | 6.212 | 6.201 | 6.212 | 2,973 | -0.11(-1.74%) |
Jan 07, 2009 | 6.236 | 6.322 | 6.231 | 6.322 | 4,456 | -0.01(-0.09%) |
Jan 06, 2009 | 6.328 | 6.328 | 6.328 | 6.328 | 0 | +0.00(+0.00%) |
Jan 05, 2009 | 6.255 | 6.390 | 6.193 | 6.328 | 5,961 | -0.06(-0.97%) |
Dec 31, 2008 | 6.384 | 6.390 | 6.390 | 6.390 | 102,214 | +0.13(+2.15%) |
Dec 30, 2008 | 6.255 | 6.255 | 6.255 | 6.255 | 0 | +0.00(+0.00%) |
Dec 29, 2008 | 6.255 | 6.255 | 6.255 | 6.255 | 1,115 | +0.00(+0.00%) |
Dec 26, 2008 | 6.255 | 6.255 | 6.255 | 6.255 | 4,088 | +0.07(+1.09%) |
Dec 24, 2008 | 6.131 | 6.357 | 6.131 | 6.188 | 26,018 | +0.00(+0.00%) |
Dec 23, 2008 | 6.188 | 6.188 | 6.188 | 6.188 | 0 | +0.00(+0.00%) |
Dec 22, 2008 | 6.188 | 6.188 | 6.121 | 6.188 | 23,531 | -0.00(-0.04%) |
Dec 19, 2008 | 6.387 | 6.390 | 6.191 | 6.191 | 2,891 | +0.05(+0.88%) |
Dec 18, 2008 | 6.137 | 6.137 | 6.137 | 6.137 | 0 | +0.00(+0.00%) |
Dec 17, 2008 | 5.986 | 6.320 | 5.986 | 6.137 | 20,138 | +0.14(+2.29%) |
Dec 16, 2008 | 5.986 | 6.172 | 5.986 | 6.000 | 46,282 | +0.01(+0.09%) |
Dec 15, 2008 | 5.994 | 5.994 | 5.994 | 5.994 | 0 | +0.00(+0.00%) |
Dec 12, 2008 | 5.873 | 6.002 | 5.873 | 5.994 | 6,426 | -0.19(-3.00%) |
Dec 11, 2008 | 5.919 | 6.180 | 5.919 | 6.180 | 5,430 | +0.02(+0.31%) |
Dec 10, 2008 | 6.013 | 6.161 | 6.013 | 6.161 | 9,314 | +0.31(+5.24%) |
Dec 09, 2008 | 5.854 | 5.854 | 5.854 | 5.854 | 2,155 | -0.19(-3.07%) |
Dec 05, 2008 | 6.040 | 6.040 | 6.040 | 6.040 | 0 | +0.00(+0.00%) |
Dec 04, 2008 | 6.040 | 6.040 | 6.040 | 6.040 | 509 | +0.15(+2.51%) |
Dec 03, 2008 | 6.027 | 6.027 | 5.892 | 5.892 | 10,228 | -0.16(-2.67%) |
Dec 02, 2008 | 5.943 | 6.078 | 5.919 | 6.053 | 72,223 | +0.21(+3.59%) |
Dec 01, 2008 | 5.892 | 5.897 | 5.827 | 5.844 | 16,547 | -0.05(-0.82%) |
Nov 28, 2008 | 5.717 | 5.892 | 5.717 | 5.892 | 2,973 | +0.17(+3.06%) |
Nov 26, 2008 | 5.731 | 5.892 | 5.717 | 5.717 | 14,867 | -0.17(-2.97%) |
Nov 25, 2008 | 5.709 | 5.892 | 5.704 | 5.892 | 9,545 | +0.17(+3.06%) |
Nov 24, 2008 | 5.518 | 5.749 | 5.518 | 5.717 | 15,057 | -0.07(-1.16%) |
Nov 21, 2008 | 5.774 | 5.792 | 5.736 | 5.784 | 29,385 | +0.07(+1.18%) |
Nov 20, 2008 | 5.717 | 5.723 | 5.709 | 5.717 | 5,069 | -0.18(-3.10%) |
Nov 19, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 371 | +0.09(+1.53%) |
Nov 18, 2008 | 5.717 | 5.811 | 5.717 | 5.811 | 13,313 | -0.15(-2.48%) |
Nov 17, 2008 | 5.978 | 5.986 | 5.857 | 5.959 | 12,169 | +0.28(+4.88%) |
Nov 14, 2008 | 5.881 | 5.919 | 5.682 | 5.682 | 18,956 | -0.21(-3.52%) |
Nov 13, 2008 | 5.897 | 6.013 | 5.889 | 5.889 | 26,416 | +0.09(+1.48%) |
Nov 12, 2008 | 5.916 | 5.916 | 5.803 | 5.803 | 4,460 | -0.09(-1.55%) |
Nov 11, 2008 | 5.766 | 5.900 | 5.712 | 5.895 | 9,663 | +0.13(+2.24%) |
Nov 10, 2008 | 5.650 | 5.766 | 5.515 | 5.766 | 141,294 | +0.12(+2.05%) |
Nov 07, 2008 | 5.650 | 5.755 | 5.448 | 5.650 | 66,179 | -0.07(-1.18%) |
Nov 06, 2008 | 5.476 | 5.717 | 5.476 | 5.717 | 9,440 | +0.15(+2.61%) |
Nov 05, 2008 | 5.650 | 5.650 | 5.443 | 5.572 | 27,241 | -0.05(-0.96%) |
Nov 04, 2008 | 5.626 | 5.626 | 5.626 | 5.626 | 371 | +0.10(+1.80%) |
Nov 03, 2008 | 5.478 | 5.644 | 5.475 | 5.526 | 432,974 | -0.12(-2.10%) |
Oct 31, 2008 | 5.620 | 5.644 | 5.451 | 5.644 | 4,359 | +0.01(+0.12%) |
Oct 30, 2008 | 5.448 | 5.638 | 5.448 | 5.638 | 8,920 | +0.25(+4.72%) |
Oct 29, 2008 | 5.384 | 5.384 | 5.384 | 5.384 | 0 | +0.00(+0.00%) |
Oct 28, 2008 | 5.615 | 5.644 | 5.384 | 5.384 | 50,293 | -0.01(-0.20%) |
Oct 27, 2008 | 5.397 | 5.397 | 5.394 | 5.394 | 1,115 | +0.00(+0.00%) |
Oct 24, 2008 | 5.394 | 5.394 | 5.394 | 5.394 | 7,798 | -0.25(-4.48%) |
Oct 23, 2008 | 5.647 | 5.647 | 5.647 | 5.647 | 0 | +0.00(+0.00%) |
Oct 22, 2008 | 5.647 | 5.647 | 5.647 | 5.647 | 743 | +0.01(+0.10%) |
Oct 21, 2008 | 5.671 | 5.671 | 5.515 | 5.642 | 3,345 | +0.16(+2.89%) |
Oct 20, 2008 | 5.435 | 5.741 | 5.381 | 5.483 | 30,660 | -0.03(-0.63%) |
Oct 17, 2008 | 5.771 | 5.771 | 5.518 | 5.518 | 7,589 | -0.02(-0.29%) |
Oct 16, 2008 | 5.784 | 5.784 | 5.397 | 5.534 | 4,497 | -0.36(-6.07%) |
Oct 14, 2008 | 5.892 | 5.892 | 5.892 | 5.892 | 0 | +0.00(+0.00%) |
Oct 13, 2008 | 5.908 | 5.908 | 5.892 | 5.892 | 758 | +0.51(+9.50%) |
Oct 10, 2008 | 5.986 | 6.119 | 5.381 | 5.381 | 31,229 | -0.04(-0.74%) |
Oct 09, 2008 | 5.709 | 5.717 | 5.397 | 5.421 | 20,130 | -0.29(-5.13%) |
Oct 08, 2008 | 5.787 | 5.787 | 5.394 | 5.714 | 53,378 | -0.09(-1.53%) |
Oct 07, 2008 | 6.094 | 6.107 | 5.803 | 5.803 | 5,337 | -0.38(-6.22%) |
Oct 06, 2008 | 6.322 | 6.322 | 6.188 | 6.188 | 7,344 | -0.14(-2.25%) |
Oct 03, 2008 | 6.543 | 6.543 | 6.322 | 6.331 | 8,939 | -0.07(-1.05%) |
Oct 02, 2008 | 6.395 | 6.398 | 6.395 | 6.398 | 1,486 | -0.01(-0.13%) |
Oct 01, 2008 | 6.336 | 6.578 | 6.328 | 6.406 | 6,690 | -0.12(-1.81%) |
Sep 30, 2008 | 6.309 | 6.592 | 5.958 | 6.524 | 23,245 | +0.77(+13.32%) |
Sep 29, 2008 | 6.188 | 6.296 | 5.757 | 5.757 | 11,708 | -0.40(-6.51%) |
Sep 26, 2008 | 5.756 | 6.322 | 5.756 | 6.158 | 11,708 | +0.01(+0.13%) |
Sep 25, 2008 | 5.653 | 6.317 | 5.653 | 6.150 | 3,159 | +0.16(+2.74%) |
Sep 24, 2008 | 6.053 | 6.053 | 5.986 | 5.986 | 32,838 | +0.07(+1.14%) |
Sep 23, 2008 | 5.911 | 5.919 | 5.838 | 5.919 | 12,332 | +0.23(+4.09%) |
Sep 22, 2008 | 6.053 | 6.053 | 5.686 | 5.686 | 24,531 | -0.33(-5.44%) |
Sep 19, 2008 | 6.175 | 6.266 | 6.013 | 6.013 | 21,558 | -0.11(-1.76%) |
Sep 18, 2008 | 5.798 | 6.121 | 5.650 | 6.121 | 30,627 | +0.11(+1.79%) |
Sep 17, 2008 | 6.013 | 6.013 | 6.013 | 6.013 | 0 | +0.00(+0.00%) |
Sep 16, 2008 | 5.685 | 6.013 | 5.685 | 6.013 | 12,864 | +0.07(+1.18%) |
Sep 15, 2008 | 5.916 | 5.981 | 5.663 | 5.943 | 8,920 | +0.02(+0.41%) |
Sep 12, 2008 | 5.903 | 5.919 | 5.903 | 5.919 | 20,071 | +0.04(+0.73%) |
Sep 11, 2008 | 5.916 | 5.916 | 5.876 | 5.876 | 17,469 | +0.04(+0.63%) |
Sep 10, 2008 | 5.946 | 5.946 | 5.790 | 5.839 | 57,240 | -0.08(-1.35%) |
Sep 08, 2008 | 5.919 | 5.919 | 5.919 | 5.919 | 0 | +0.00(+0.00%) |
Sep 05, 2008 | 5.787 | 5.919 | 5.919 | 5.919 | 9,663 | +0.00(+0.00%) |
Sep 04, 2008 | 5.949 | 5.949 | 5.911 | 5.919 | 37,540 | +0.06(+1.06%) |
Sep 03, 2008 | 5.857 | 5.857 | 5.857 | 5.857 | 743 | -0.13(-2.16%) |
Sep 02, 2008 | 6.107 | 6.121 | 5.975 | 5.986 | 5,203 | -0.13(-2.20%) |
Aug 29, 2008 | 5.997 | 6.121 | 5.798 | 6.121 | 15,770 | +0.27(+4.57%) |
Aug 28, 2008 | 5.846 | 5.986 | 5.789 | 5.853 | 2,973 | -0.05(-0.84%) |
Aug 27, 2008 | 5.704 | 5.905 | 5.650 | 5.903 | 55,876 | +0.20(+3.49%) |
Aug 26, 2008 | 5.806 | 5.919 | 5.704 | 5.704 | 28,631 | -0.10(-1.76%) |
Aug 25, 2008 | 5.790 | 5.806 | 5.790 | 5.806 | 1,115 | +0.02(+0.42%) |
Aug 22, 2008 | 5.782 | 5.782 | 5.782 | 5.782 | 743 | +0.14(+2.53%) |
Aug 21, 2008 | 5.631 | 5.825 | 5.572 | 5.639 | 113,986 | +0.15(+2.75%) |
Aug 20, 2008 | 5.486 | 5.488 | 5.486 | 5.488 | 1,784 | +0.00(+0.05%) |
Aug 19, 2008 | 5.483 | 5.486 | 5.483 | 5.486 | 1,115 | +0.12(+2.21%) |
Aug 15, 2008 | 5.367 | 5.367 | 5.367 | 5.367 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 5.314 | 5.367 | 5.260 | 5.367 | 18,703 | -0.02(-0.30%) |
Aug 13, 2008 | 5.314 | 5.384 | 5.314 | 5.384 | 17,160 | -0.02(-0.45%) |
Aug 12, 2008 | 5.408 | 5.408 | 5.408 | 5.408 | 0 | +0.00(+0.00%) |
Aug 11, 2008 | 5.315 | 5.408 | 5.314 | 5.408 | 6,623 | +0.00(+0.05%) |
Aug 08, 2008 | 5.246 | 5.405 | 5.246 | 5.405 | 16,157 | +0.16(+3.03%) |
Aug 07, 2008 | 5.179 | 5.377 | 5.179 | 5.246 | 78,225 | +0.07(+1.30%) |
Aug 06, 2008 | 5.179 | 5.179 | 5.179 | 5.179 | 3,620 | +0.00(+0.00%) |
Aug 05, 2008 | 5.179 | 5.179 | 5.179 | 5.179 | 0 | +0.00(+0.00%) |
Aug 04, 2008 | 5.179 | 5.179 | 5.179 | 5.179 | 3,716 | -0.01(-0.26%) |
Aug 01, 2008 | 5.192 | 5.192 | 5.192 | 5.192 | 2,304 | +0.00(+0.00%) |
Jul 31, 2008 | 5.192 | 5.192 | 5.192 | 5.192 | 4,608 | +0.02(+0.47%) |
Jul 30, 2008 | 5.168 | 5.168 | 5.168 | 5.168 | 0 | +0.00(+0.00%) |
Jul 29, 2008 | 5.168 | 5.168 | 5.168 | 5.168 | 743 | +0.04(+0.84%) |
Jul 28, 2008 | 5.125 | 5.125 | 5.125 | 5.125 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 5.125 | 5.125 | 5.125 | 5.125 | 0 | +0.00(+0.00%) |
Jul 24, 2008 | 5.179 | 5.179 | 5.125 | 5.125 | 5,575 | -0.05(-1.04%) |
Jul 23, 2008 | 5.112 | 5.179 | 5.112 | 5.179 | 4,460 | +0.00(+0.00%) |
Jul 22, 2008 | 5.112 | 5.297 | 5.112 | 5.179 | 10,407 | +0.13(+2.67%) |
Jul 21, 2008 | 5.045 | 5.045 | 5.045 | 5.045 | 371 | -0.07(-1.32%) |
Jul 18, 2008 | 5.112 | 5.112 | 5.112 | 5.112 | 2,230 | +0.07(+1.39%) |
Jul 17, 2008 | 5.128 | 5.128 | 4.991 | 5.042 | 30,307 | -0.24(-4.63%) |
Jul 16, 2008 | 4.991 | 5.287 | 4.991 | 5.287 | 21,654 | +0.11(+2.18%) |
Jul 15, 2008 | 5.174 | 5.174 | 5.174 | 5.174 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 5.190 | 5.190 | 5.112 | 5.174 | 30,497 | -0.07(-1.38%) |
Jul 11, 2008 | 5.338 | 5.338 | 5.179 | 5.246 | 6,567 | +0.00(+0.00%) |
Jul 10, 2008 | 5.246 | 5.246 | 5.192 | 5.246 | 38,518 | +0.06(+1.25%) |
Jul 09, 2008 | 5.273 | 5.273 | 5.182 | 5.182 | 1,115 | -0.08(-1.58%) |
Jul 08, 2008 | 5.303 | 5.303 | 5.187 | 5.265 | 1,858 | +0.02(+0.36%) |
Jul 07, 2008 | 5.373 | 5.378 | 5.179 | 5.246 | 16,153 | -0.13(-2.35%) |
Jul 04, 2008 | 5.246 | 5.373 | 5.246 | 5.373 | 16,573 | +0.00(+0.00%) |
Jul 03, 2008 | 5.246 | 5.373 | 5.246 | 5.373 | 16,573 | +0.15(+2.94%) |
Jul 02, 2008 | 5.195 | 5.219 | 5.179 | 5.219 | 4,088 | +0.04(+0.78%) |
Jul 01, 2008 | 5.179 | 5.241 | 5.179 | 5.179 | 122,226 | -0.13(-2.53%) |
Jun 30, 2008 | 5.314 | 5.314 | 5.314 | 5.314 | 557 | +0.10(+1.91%) |
Jun 27, 2008 | 5.246 | 5.246 | 5.125 | 5.214 | 4,088 | -0.03(-0.67%) |
Jun 26, 2008 | 5.260 | 5.260 | 5.249 | 5.249 | 6,690 | -0.06(-1.22%) |
Jun 25, 2008 | 5.416 | 5.418 | 5.314 | 5.314 | 4,192 | +0.00(+0.00%) |
Jun 24, 2008 | 5.381 | 5.408 | 5.314 | 5.314 | 68,844 | -0.07(-1.25%) |
Jun 23, 2008 | 5.381 | 5.381 | 5.381 | 5.381 | 1,115 | -0.12(-2.15%) |
Jun 20, 2008 | 5.381 | 5.580 | 5.381 | 5.499 | 10,035 | +0.12(+2.20%) |
Jun 19, 2008 | 5.381 | 5.381 | 5.381 | 5.381 | 3,716 | +0.00(+0.00%) |
Jun 18, 2008 | 5.405 | 5.405 | 5.381 | 5.381 | 8,381 | -0.02(-0.30%) |
Jun 17, 2008 | 5.397 | 5.397 | 5.397 | 5.397 | 0 | +0.00(+0.00%) |
Jun 16, 2008 | 5.397 | 5.397 | 5.397 | 5.397 | 401 | -0.02(-0.40%) |
Jun 13, 2008 | 5.397 | 5.502 | 5.397 | 5.418 | 2,616 | +0.01(+0.15%) |
Jun 12, 2008 | 5.410 | 5.410 | 5.397 | 5.410 | 18,703 | -0.19(-3.41%) |
Jun 11, 2008 | 5.400 | 5.647 | 5.397 | 5.601 | 4,950 | +0.19(+3.58%) |
Jun 10, 2008 | 5.394 | 5.440 | 5.394 | 5.408 | 7,805 | +0.01(+0.15%) |
Jun 09, 2008 | 5.400 | 5.400 | 5.400 | 5.400 | 490 | -0.24(-4.29%) |
Jun 06, 2008 | 5.642 | 5.642 | 5.642 | 5.642 | 743 | +0.17(+3.05%) |
Jun 05, 2008 | 5.475 | 5.475 | 5.475 | 5.475 | 0 | +0.00(+0.00%) |
Jun 04, 2008 | 5.410 | 5.526 | 5.394 | 5.475 | 18,350 | -0.05(-0.97%) |
Jun 03, 2008 | 5.475 | 5.529 | 5.475 | 5.529 | 6,069 | +0.08(+1.38%) |
Jun 02, 2008 | 5.448 | 5.453 | 5.448 | 5.453 | 2,795 | -0.19(-3.34%) |
May 30, 2008 | 5.626 | 5.647 | 5.518 | 5.642 | 15,164 | +0.13(+2.34%) |
May 29, 2008 | 5.634 | 5.634 | 5.505 | 5.513 | 7,805 | +0.01(+0.15%) |
May 28, 2008 | 5.601 | 5.634 | 5.505 | 5.505 | 6,690 | -0.09(-1.59%) |
May 27, 2008 | 5.394 | 5.593 | 5.381 | 5.593 | 9,106 | -0.06(-1.00%) |
May 26, 2008 | 5.443 | 5.650 | 5.340 | 5.650 | 13,525 | +0.00(+0.00%) |
May 23, 2008 | 5.443 | 5.650 | 5.340 | 5.650 | 13,525 | +0.24(+4.43%) |
May 22, 2008 | 5.650 | 5.650 | 5.410 | 5.410 | 3,166 | -0.24(-4.19%) |
May 21, 2008 | 5.650 | 5.650 | 5.410 | 5.647 | 7,058 | +0.01(+0.24%) |
May 20, 2008 | 5.416 | 5.634 | 5.416 | 5.634 | 5,671 | +0.22(+3.97%) |
May 19, 2008 | 5.634 | 5.650 | 5.386 | 5.418 | 21,558 | -0.19(-3.31%) |
May 16, 2008 | 5.378 | 5.604 | 5.273 | 5.604 | 78,984 | +0.23(+4.20%) |
May 15, 2008 | 5.378 | 5.381 | 5.257 | 5.378 | 17,945 | +0.00(+0.00%) |
May 14, 2008 | 5.373 | 5.381 | 5.203 | 5.378 | 15,796 | +0.12(+2.25%) |
May 13, 2008 | 5.378 | 5.378 | 5.195 | 5.260 | 11,894 | -0.10(-1.91%) |
May 12, 2008 | 5.362 | 5.362 | 5.300 | 5.362 | 2,230 | +0.15(+2.94%) |
May 09, 2008 | 5.249 | 5.273 | 5.209 | 5.209 | 1,486 | -0.17(-3.10%) |
May 08, 2008 | 5.378 | 5.378 | 5.233 | 5.375 | 9,177 | +0.00(+0.00%) |
May 07, 2008 | 5.187 | 5.375 | 5.179 | 5.375 | 11,897 | -0.01(-0.10%) |
May 06, 2008 | 5.314 | 5.381 | 5.257 | 5.381 | 7,749 | +0.16(+3.09%) |
May 05, 2008 | 5.246 | 5.246 | 5.219 | 5.219 | 9,147 | +0.03(+0.62%) |
May 02, 2008 | 5.187 | 5.187 | 5.187 | 5.187 | 5,259 | -0.06(-1.13%) |