Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.225 | 5.344 | 5.214 | 5.321 | 7,262 | +0.10(+1.94%) |
May 28, 2009 | 5.225 | 5.249 | 5.159 | 5.219 | 19,830 | +0.11(+2.10%) |
May 27, 2009 | 5.064 | 5.338 | 5.064 | 5.112 | 10,087 | +0.10(+1.90%) |
May 26, 2009 | 4.981 | 5.219 | 4.980 | 5.016 | 27,812 | +0.07(+1.33%) |
May 22, 2009 | 4.921 | 4.981 | 4.921 | 4.951 | 5,364 | +0.20(+4.25%) |
May 21, 2009 | 4.825 | 4.825 | 4.719 | 4.749 | 3,517 | -0.02(-0.35%) |
May 20, 2009 | 4.593 | 4.886 | 4.593 | 4.766 | 8,969 | +0.10(+2.04%) |
May 19, 2009 | 4.712 | 4.712 | 4.652 | 4.670 | 12,049 | -0.04(-0.88%) |
May 18, 2009 | 4.652 | 4.712 | 4.593 | 4.712 | 10,064 | +0.08(+1.80%) |
May 15, 2009 | 4.587 | 4.738 | 4.587 | 4.629 | 888 | +0.09(+1.97%) |
May 14, 2009 | 4.504 | 4.539 | 4.482 | 4.539 | 720 | +0.04(+0.79%) |
May 13, 2009 | 4.772 | 4.772 | 4.474 | 4.503 | 8,109 | -0.27(-5.62%) |
May 12, 2009 | 4.903 | 4.957 | 4.772 | 4.772 | 6,273 | -0.06(-1.23%) |
May 11, 2009 | 4.736 | 4.831 | 4.736 | 4.831 | 4,330 | +0.17(+3.58%) |
May 08, 2009 | 4.808 | 4.808 | 4.652 | 4.664 | 19,816 | -0.24(-4.98%) |
May 07, 2009 | 4.933 | 4.981 | 4.790 | 4.909 | 12,295 | +0.15(+3.13%) |
May 06, 2009 | 4.766 | 4.954 | 4.635 | 4.760 | 22,266 | -0.13(-2.68%) |
May 05, 2009 | 4.652 | 4.992 | 4.414 | 4.891 | 26,675 | +0.24(+5.13%) |
May 04, 2009 | 5.153 | 5.153 | 4.330 | 4.652 | 70,818 | +0.42(+10.01%) |
May 01, 2009 | 4.247 | 4.265 | 4.175 | 4.229 | 11,387 | -0.02(-0.42%) |
Apr 30, 2009 | 4.187 | 4.247 | 4.074 | 4.247 | 4,992 | +0.13(+3.19%) |
Apr 29, 2009 | 4.074 | 4.259 | 4.074 | 4.116 | 9,802 | -0.02(-0.55%) |
Apr 28, 2009 | 4.205 | 4.220 | 4.056 | 4.138 | 25,158 | -0.08(-2.01%) |
Apr 27, 2009 | 4.157 | 4.223 | 4.056 | 4.223 | 9,105 | +0.01(+0.30%) |
Apr 24, 2009 | 4.247 | 4.247 | 3.877 | 4.210 | 12,086 | +0.01(+0.13%) |
Apr 23, 2009 | 4.116 | 4.205 | 3.996 | 4.205 | 28,268 | +0.18(+4.60%) |
Apr 22, 2009 | 3.949 | 4.026 | 3.907 | 4.020 | 19,070 | +0.14(+3.53%) |
Apr 21, 2009 | 3.907 | 3.961 | 3.734 | 3.883 | 9,116 | +0.04(+0.93%) |
Apr 20, 2009 | 3.907 | 3.907 | 3.805 | 3.847 | 18,559 | -0.04(-1.08%) |
Apr 17, 2009 | 3.758 | 3.889 | 3.758 | 3.889 | 21,516 | +0.17(+4.66%) |
Apr 16, 2009 | 3.674 | 3.716 | 3.638 | 3.716 | 6,801 | -0.05(-1.42%) |
Apr 15, 2009 | 3.579 | 3.770 | 3.555 | 3.770 | 3,146 | +0.24(+6.94%) |
Apr 14, 2009 | 3.537 | 3.606 | 3.519 | 3.525 | 9,489 | +0.03(+0.85%) |
Apr 13, 2009 | 3.579 | 3.579 | 3.483 | 3.495 | 24,522 | -0.11(-3.14%) |
Apr 09, 2009 | 3.579 | 3.698 | 3.549 | 3.609 | 9,339 | +0.01(+0.41%) |
Apr 08, 2009 | 3.471 | 3.668 | 3.471 | 3.594 | 4,694 | +0.13(+3.70%) |
Apr 07, 2009 | 3.513 | 3.513 | 3.460 | 3.465 | 7,276 | -0.03(-0.85%) |
Apr 06, 2009 | 3.609 | 3.788 | 3.489 | 3.495 | 8,801 | -0.04(-1.01%) |
Apr 03, 2009 | 3.579 | 3.660 | 3.465 | 3.531 | 8,325 | -0.10(-2.63%) |
Apr 02, 2009 | 3.591 | 3.686 | 3.579 | 3.627 | 13,559 | +0.15(+4.29%) |
Apr 01, 2009 | 3.418 | 3.588 | 3.418 | 3.477 | 8,550 | +0.07(+1.92%) |
Mar 31, 2009 | 3.597 | 3.627 | 3.412 | 3.412 | 11,844 | -0.16(-4.51%) |
Mar 30, 2009 | 3.465 | 3.573 | 3.460 | 3.573 | 1,844 | +0.08(+2.22%) |
Mar 26, 2009 | 3.549 | 3.692 | 3.495 | 3.495 | 12,952 | +0.00(+0.09%) |
Mar 25, 2009 | 3.525 | 3.530 | 3.489 | 3.492 | 6,248 | -0.03(-0.76%) |
Mar 24, 2009 | 3.448 | 3.519 | 3.430 | 3.519 | 4,526 | +0.00(+0.00%) |
Mar 23, 2009 | 3.609 | 3.609 | 3.519 | 3.519 | 8,466 | -0.11(-2.96%) |
Mar 20, 2009 | 3.597 | 3.692 | 3.567 | 3.627 | 4,912 | +0.08(+2.18%) |
Mar 19, 2009 | 3.579 | 3.584 | 3.525 | 3.549 | 5,326 | -0.03(-0.83%) |
Mar 18, 2009 | 3.591 | 3.656 | 3.531 | 3.579 | 15,189 | -0.02(-0.50%) |
Mar 17, 2009 | 3.528 | 3.668 | 3.526 | 3.597 | 3,185 | +0.09(+2.55%) |
Mar 16, 2009 | 3.489 | 3.537 | 3.454 | 3.507 | 12,615 | +0.01(+0.34%) |
Mar 13, 2009 | 3.537 | 3.537 | 3.495 | 3.495 | 2,224 | +0.01(+0.17%) |
Mar 12, 2009 | 3.591 | 3.638 | 3.424 | 3.489 | 8,111 | -0.02(-0.68%) |
Mar 11, 2009 | 3.674 | 3.674 | 3.513 | 3.513 | 3,887 | +0.04(+1.20%) |
Mar 10, 2009 | 3.543 | 3.573 | 3.448 | 3.471 | 5,993 | +0.03(+0.87%) |
Mar 09, 2009 | 3.477 | 3.530 | 3.442 | 3.442 | 2,850 | -0.13(-3.67%) |
Mar 06, 2009 | 3.436 | 3.573 | 3.424 | 3.573 | 6,035 | +0.11(+3.10%) |
Mar 05, 2009 | 3.573 | 3.573 | 3.448 | 3.465 | 11,324 | -0.01(-0.17%) |
Mar 04, 2009 | 3.579 | 3.588 | 3.471 | 3.471 | 22,304 | -0.18(-5.06%) |
Mar 02, 2009 | 3.579 | 3.668 | 3.525 | 3.656 | 8,377 | +0.13(+3.55%) |
Feb 27, 2009 | 3.531 | 3.531 | 3.531 | 3.531 | 1,592 | -0.01(-0.17%) |
Feb 26, 2009 | 3.474 | 3.537 | 3.471 | 3.537 | 5,849 | -0.00(-0.04%) |
Feb 25, 2009 | 3.495 | 3.561 | 3.489 | 3.538 | 2,789 | +0.01(+0.21%) |
Feb 24, 2009 | 3.528 | 3.579 | 3.510 | 3.531 | 13,932 | +0.06(+1.72%) |
Feb 23, 2009 | 3.537 | 3.585 | 3.471 | 3.471 | 29,077 | -0.05(-1.52%) |
Feb 20, 2009 | 3.549 | 3.549 | 3.525 | 3.525 | 9,723 | -0.02(-0.67%) |
Feb 19, 2009 | 3.525 | 3.561 | 3.525 | 3.549 | 20,664 | +0.02(+0.51%) |
Feb 18, 2009 | 3.561 | 3.561 | 3.525 | 3.531 | 31,099 | +0.02(+0.68%) |
Feb 17, 2009 | 3.579 | 3.692 | 3.454 | 3.507 | 12,664 | -0.05(-1.34%) |
Feb 13, 2009 | 3.567 | 3.567 | 3.555 | 3.555 | 3,679 | -0.08(-2.13%) |
Feb 12, 2009 | 3.632 | 3.650 | 3.608 | 3.632 | 4,258 | +0.06(+1.67%) |
Feb 11, 2009 | 3.537 | 3.609 | 3.460 | 3.573 | 46,104 | -0.01(-0.17%) |
Feb 10, 2009 | 3.561 | 3.615 | 3.543 | 3.579 | 21,414 | -0.13(-3.38%) |
Feb 09, 2009 | 3.728 | 3.728 | 3.573 | 3.704 | 22,432 | -0.02(-0.48%) |
Feb 06, 2009 | 3.549 | 3.722 | 3.519 | 3.722 | 22,587 | +0.19(+5.41%) |
Feb 05, 2009 | 3.430 | 3.531 | 3.382 | 3.531 | 34,184 | +0.05(+1.54%) |
Feb 04, 2009 | 3.549 | 3.549 | 3.452 | 3.477 | 42,630 | -0.07(-2.02%) |
Feb 03, 2009 | 3.525 | 3.609 | 3.492 | 3.549 | 9,556 | +0.09(+2.59%) |
Feb 02, 2009 | 3.483 | 3.513 | 3.460 | 3.460 | 14,458 | -0.05(-1.49%) |
Jan 30, 2009 | 3.400 | 3.692 | 3.400 | 3.512 | 130,112 | -0.28(-7.28%) |
Jan 29, 2009 | 3.728 | 3.788 | 3.692 | 3.788 | 19,260 | +0.07(+1.76%) |
Jan 28, 2009 | 3.627 | 3.722 | 3.567 | 3.722 | 56,881 | +0.03(+0.81%) |
Jan 27, 2009 | 3.525 | 3.698 | 3.334 | 3.692 | 56,358 | +0.17(+4.74%) |
Jan 26, 2009 | 3.489 | 3.627 | 3.489 | 3.525 | 65,316 | +0.05(+1.37%) |
Jan 23, 2009 | 3.501 | 3.543 | 3.418 | 3.477 | 23,981 | +0.02(+0.52%) |
Jan 22, 2009 | 3.579 | 3.627 | 3.460 | 3.460 | 22,618 | -0.20(-5.54%) |
Jan 21, 2009 | 3.573 | 3.668 | 3.471 | 3.662 | 27,887 | +0.27(+8.10%) |
Jan 20, 2009 | 3.483 | 3.794 | 3.388 | 3.388 | 28,745 | -0.25(-6.89%) |
Jan 15, 2009 | 3.662 | 3.638 | 3.638 | 3.638 | 7,041 | +0.02(+0.66%) |
Jan 14, 2009 | 3.734 | 3.782 | 3.609 | 3.615 | 8,885 | -0.16(-4.11%) |
Jan 13, 2009 | 3.734 | 3.817 | 3.698 | 3.770 | 9,125 | -0.03(-0.78%) |
Jan 12, 2009 | 3.782 | 3.907 | 3.782 | 3.800 | 10,548 | -0.11(-2.75%) |
Jan 09, 2009 | 3.877 | 3.907 | 3.817 | 3.907 | 3,782 | -0.03(-0.76%) |
Jan 08, 2009 | 3.728 | 3.937 | 3.728 | 3.937 | 32,878 | +0.13(+3.29%) |
Jan 07, 2009 | 3.728 | 3.817 | 3.680 | 3.811 | 19,427 | +0.00(+0.00%) |
Jan 06, 2009 | 3.638 | 3.865 | 3.609 | 3.811 | 37,943 | +0.14(+3.90%) |
Jan 05, 2009 | 3.728 | 3.752 | 3.603 | 3.668 | 22,519 | -0.06(-1.60%) |
Jan 02, 2009 | 3.758 | 3.758 | 3.585 | 3.728 | 30,013 | +0.23(+6.47%) |
Dec 31, 2008 | 3.400 | 3.519 | 3.340 | 3.501 | 29,694 | +0.14(+4.08%) |
Dec 30, 2008 | 3.579 | 3.579 | 3.179 | 3.364 | 67,126 | -0.24(-6.78%) |
Dec 29, 2008 | 3.680 | 3.680 | 3.442 | 3.609 | 21,097 | -0.08(-2.10%) |
Dec 26, 2008 | 3.639 | 3.686 | 3.638 | 3.686 | 4,407 | +0.05(+1.31%) |
Dec 24, 2008 | 3.638 | 3.668 | 3.579 | 3.638 | 11,271 | -0.09(-2.40%) |
Dec 23, 2008 | 3.758 | 3.817 | 3.692 | 3.728 | 7,443 | +0.04(+0.97%) |
Dec 22, 2008 | 3.686 | 3.692 | 3.579 | 3.692 | 32,285 | +0.05(+1.48%) |
Dec 19, 2008 | 3.680 | 3.734 | 3.638 | 3.638 | 12,392 | -0.03(-0.81%) |
Dec 18, 2008 | 3.817 | 3.841 | 3.638 | 3.668 | 12,741 | -0.16(-4.25%) |
Dec 17, 2008 | 3.686 | 3.841 | 3.680 | 3.831 | 22,703 | +0.19(+5.30%) |
Dec 16, 2008 | 3.585 | 3.650 | 3.579 | 3.638 | 8,198 | +0.05(+1.50%) |
Dec 15, 2008 | 3.662 | 3.662 | 3.555 | 3.585 | 18,733 | +0.07(+1.86%) |
Dec 12, 2008 | 3.567 | 3.615 | 3.519 | 3.519 | 19,682 | -0.16(-4.22%) |
Dec 11, 2008 | 3.632 | 3.688 | 3.632 | 3.674 | 8,329 | +0.08(+2.16%) |
Dec 10, 2008 | 3.519 | 3.597 | 3.460 | 3.597 | 17,352 | +0.15(+4.33%) |
Dec 09, 2008 | 3.489 | 3.579 | 3.448 | 3.448 | 24,007 | -0.04(-1.03%) |
Dec 08, 2008 | 3.430 | 3.579 | 3.418 | 3.483 | 21,434 | -0.02(-0.44%) |
Dec 05, 2008 | 3.603 | 3.603 | 3.489 | 3.499 | 14,840 | -0.05(-1.48%) |
Dec 04, 2008 | 3.549 | 3.668 | 3.549 | 3.551 | 20,118 | +0.00(+0.07%) |
Dec 03, 2008 | 3.615 | 3.644 | 3.549 | 3.549 | 21,315 | -0.09(-2.46%) |
Dec 02, 2008 | 3.579 | 3.656 | 3.424 | 3.638 | 20,309 | +0.11(+3.04%) |
Dec 01, 2008 | 3.460 | 3.579 | 3.418 | 3.531 | 24,428 | -0.10(-2.63%) |
Nov 28, 2008 | 3.585 | 3.656 | 3.579 | 3.627 | 2,011 | +0.05(+1.50%) |
Nov 26, 2008 | 3.346 | 3.603 | 3.316 | 3.573 | 34,469 | +0.26(+7.73%) |
Nov 25, 2008 | 3.418 | 3.424 | 3.310 | 3.316 | 29,651 | -0.05(-1.59%) |
Nov 24, 2008 | 3.460 | 3.471 | 3.340 | 3.370 | 25,902 | +0.00(+0.00%) |
Nov 21, 2008 | 3.889 | 3.913 | 3.298 | 3.370 | 61,569 | -0.52(-13.47%) |
Nov 20, 2008 | 4.026 | 4.026 | 3.734 | 3.895 | 20,738 | -0.16(-3.97%) |
Nov 19, 2008 | 4.181 | 4.229 | 4.056 | 4.056 | 11,340 | -0.19(-4.49%) |
Nov 18, 2008 | 4.265 | 4.324 | 4.175 | 4.247 | 36,213 | -0.05(-1.25%) |
Nov 17, 2008 | 4.312 | 4.408 | 4.247 | 4.301 | 4,191 | -0.03(-0.69%) |
Nov 14, 2008 | 4.497 | 4.497 | 4.324 | 4.330 | 7,064 | -0.20(-4.47%) |
Nov 13, 2008 | 4.485 | 4.694 | 4.485 | 4.533 | 6,119 | +0.03(+0.66%) |
Nov 12, 2008 | 4.641 | 4.766 | 4.503 | 4.503 | 8,382 | -0.09(-1.95%) |
Nov 11, 2008 | 4.605 | 4.742 | 4.521 | 4.593 | 29,657 | -0.10(-2.04%) |
Nov 10, 2008 | 4.772 | 4.849 | 4.635 | 4.688 | 13,682 | -0.03(-0.63%) |
Nov 07, 2008 | 4.742 | 4.772 | 4.712 | 4.718 | 8,215 | -0.03(-0.70%) |
Nov 06, 2008 | 4.891 | 4.891 | 4.688 | 4.751 | 35,929 | -0.14(-2.86%) |
Nov 05, 2008 | 4.837 | 5.010 | 4.837 | 4.891 | 26,930 | +0.12(+2.50%) |
Nov 04, 2008 | 4.772 | 4.891 | 4.736 | 4.772 | 14,518 | -0.08(-1.72%) |
Nov 03, 2008 | 4.736 | 4.891 | 4.736 | 4.855 | 27,225 | +0.13(+2.78%) |
Oct 31, 2008 | 5.046 | 5.219 | 4.599 | 4.724 | 189,912 | +0.05(+1.15%) |
Oct 30, 2008 | 4.629 | 4.670 | 4.474 | 4.670 | 44,228 | +0.21(+4.68%) |
Oct 29, 2008 | 4.620 | 4.620 | 4.354 | 4.462 | 15,088 | -0.31(-6.50%) |
Oct 28, 2008 | 4.295 | 4.772 | 4.169 | 4.772 | 45,472 | +0.57(+13.48%) |
Oct 27, 2008 | 4.235 | 4.277 | 4.175 | 4.205 | 22,284 | -0.08(-1.81%) |
Oct 24, 2008 | 4.360 | 4.360 | 4.265 | 4.283 | 20,579 | -0.11(-2.58%) |
Oct 23, 2008 | 4.414 | 4.414 | 4.372 | 4.396 | 1,844 | -0.02(-0.41%) |
Oct 22, 2008 | 4.444 | 4.474 | 4.414 | 4.414 | 22,069 | -0.07(-1.46%) |
Oct 21, 2008 | 4.503 | 4.581 | 4.444 | 4.479 | 21,094 | -0.05(-1.18%) |
Oct 20, 2008 | 4.474 | 4.533 | 4.474 | 4.533 | 10,562 | +0.06(+1.33%) |
Oct 17, 2008 | 4.497 | 4.587 | 4.295 | 4.473 | 11,769 | -0.06(-1.27%) |
Oct 16, 2008 | 4.426 | 4.581 | 4.414 | 4.531 | 3,022 | +0.06(+1.28%) |
Oct 15, 2008 | 4.479 | 4.479 | 4.438 | 4.474 | 11,313 | -0.03(-0.66%) |
Oct 14, 2008 | 4.485 | 4.575 | 4.485 | 4.503 | 60,035 | +0.04(+0.80%) |
Oct 13, 2008 | 4.271 | 4.474 | 4.247 | 4.468 | 26,677 | +0.20(+4.61%) |
Oct 10, 2008 | 4.241 | 4.444 | 4.205 | 4.271 | 19,628 | -0.05(-1.24%) |
Oct 09, 2008 | 4.533 | 4.593 | 4.295 | 4.324 | 39,418 | -0.24(-5.35%) |
Oct 08, 2008 | 4.682 | 4.682 | 4.515 | 4.569 | 37,777 | -0.14(-3.04%) |
Oct 07, 2008 | 4.605 | 4.891 | 4.605 | 4.712 | 24,990 | -0.12(-2.47%) |
Oct 06, 2008 | 5.022 | 5.039 | 4.682 | 4.831 | 58,504 | -0.18(-3.69%) |
Oct 03, 2008 | 5.404 | 5.422 | 4.843 | 5.016 | 18,406 | -0.29(-5.50%) |
Oct 02, 2008 | 5.350 | 5.637 | 5.243 | 5.309 | 10,428 | -0.05(-0.89%) |
Oct 01, 2008 | 5.532 | 5.577 | 5.261 | 5.356 | 29,124 | -0.01(-0.22%) |
Sep 30, 2008 | 5.666 | 5.696 | 5.368 | 5.368 | 22,680 | -0.30(-5.26%) |
Sep 29, 2008 | 5.744 | 5.816 | 5.666 | 5.666 | 18,824 | -0.13(-2.16%) |
Sep 26, 2008 | 5.845 | 5.905 | 5.786 | 5.792 | 17,771 | -0.16(-2.61%) |
Sep 25, 2008 | 5.875 | 5.965 | 5.875 | 5.947 | 13,152 | +0.04(+0.71%) |
Sep 24, 2008 | 5.756 | 5.935 | 5.756 | 5.905 | 8,684 | +0.05(+0.81%) |
Sep 23, 2008 | 5.972 | 5.977 | 5.798 | 5.857 | 11,469 | -0.07(-1.11%) |
Sep 22, 2008 | 5.845 | 6.024 | 5.845 | 5.923 | 9,019 | +0.11(+1.85%) |
Sep 19, 2008 | 6.024 | 6.072 | 5.816 | 5.816 | 31,002 | -0.18(-2.99%) |
Sep 18, 2008 | 6.144 | 6.227 | 5.822 | 5.995 | 50,980 | -0.08(-1.28%) |
Sep 17, 2008 | 6.227 | 6.227 | 6.030 | 6.072 | 29,393 | -0.04(-0.68%) |
Sep 16, 2008 | 6.030 | 6.227 | 6.024 | 6.114 | 35,584 | -0.08(-1.35%) |
Sep 15, 2008 | 6.293 | 6.293 | 6.114 | 6.197 | 15,258 | -0.06(-0.95%) |
Sep 12, 2008 | 6.120 | 6.305 | 5.971 | 6.257 | 18,383 | +0.02(+0.38%) |
Sep 11, 2008 | 6.263 | 6.323 | 6.054 | 6.233 | 29,359 | -0.11(-1.79%) |
Sep 10, 2008 | 6.269 | 6.412 | 6.144 | 6.346 | 37,636 | +0.05(+0.76%) |
Sep 09, 2008 | 6.454 | 6.543 | 6.299 | 6.299 | 24,095 | -0.14(-2.13%) |
Sep 08, 2008 | 6.567 | 6.591 | 6.436 | 6.436 | 8,597 | +0.00(+0.00%) |
Sep 05, 2008 | 6.716 | 6.716 | 6.352 | 6.436 | 14,044 | -0.10(-1.55%) |
Sep 04, 2008 | 6.756 | 6.770 | 6.537 | 6.537 | 21,006 | -0.19(-2.84%) |
Sep 03, 2008 | 6.740 | 6.943 | 6.728 | 6.728 | 10,557 | -0.16(-2.34%) |
Sep 02, 2008 | 6.883 | 7.074 | 6.818 | 6.889 | 26,697 | +0.13(+1.85%) |
Aug 29, 2008 | 6.710 | 6.800 | 6.651 | 6.764 | 14,939 | +0.05(+0.80%) |
Aug 28, 2008 | 6.770 | 6.782 | 6.567 | 6.710 | 16,083 | +0.03(+0.45%) |
Aug 27, 2008 | 6.561 | 6.806 | 6.531 | 6.680 | 20,415 | +0.05(+0.72%) |
Aug 26, 2008 | 6.746 | 6.979 | 6.531 | 6.633 | 25,412 | -0.07(-0.98%) |
Aug 25, 2008 | 6.794 | 6.889 | 6.603 | 6.698 | 19,613 | -0.10(-1.40%) |
Aug 22, 2008 | 6.704 | 6.925 | 6.585 | 6.794 | 45,370 | +0.14(+2.06%) |
Aug 21, 2008 | 6.573 | 6.704 | 6.507 | 6.657 | 31,788 | +0.08(+1.18%) |
Aug 20, 2008 | 6.645 | 6.669 | 6.564 | 6.579 | 34,585 | +0.09(+1.38%) |
Aug 19, 2008 | 6.507 | 6.758 | 6.340 | 6.490 | 47,697 | -0.16(-2.42%) |
Aug 18, 2008 | 6.776 | 6.847 | 6.502 | 6.651 | 23,089 | +0.01(+0.09%) |
Aug 15, 2008 | 6.859 | 6.883 | 6.466 | 6.645 | 70,555 | -0.11(-1.68%) |
Aug 14, 2008 | 6.818 | 7.065 | 6.740 | 6.758 | 31,069 | +0.01(+0.18%) |
Aug 13, 2008 | 7.176 | 7.176 | 6.692 | 6.746 | 48,751 | -0.47(-6.53%) |
Aug 12, 2008 | 7.170 | 7.444 | 6.627 | 7.217 | 214,507 | +0.64(+9.70%) |
Aug 11, 2008 | 6.603 | 6.818 | 6.579 | 6.579 | 55,419 | -0.12(-1.78%) |
Aug 08, 2008 | 6.138 | 6.770 | 6.120 | 6.698 | 87,828 | +0.47(+7.46%) |
Aug 07, 2008 | 6.323 | 6.323 | 6.006 | 6.233 | 11,023 | -0.08(-1.32%) |
Aug 06, 2008 | 6.197 | 6.424 | 5.995 | 6.317 | 49,964 | +0.16(+2.52%) |
Aug 05, 2008 | 6.084 | 6.263 | 5.953 | 6.162 | 33,202 | +0.05(+0.88%) |
Aug 04, 2008 | 5.941 | 6.203 | 5.941 | 6.108 | 21,627 | +0.15(+2.50%) |
Aug 01, 2008 | 5.983 | 6.188 | 5.935 | 5.959 | 15,876 | -0.10(-1.58%) |
Jul 31, 2008 | 6.066 | 6.132 | 5.756 | 6.054 | 10,486 | -0.12(-1.93%) |
Jul 30, 2008 | 6.108 | 6.221 | 6.060 | 6.173 | 8,826 | -0.04(-0.58%) |
Jul 29, 2008 | 6.209 | 6.323 | 6.120 | 6.209 | 11,651 | -0.04(-0.67%) |
Jul 28, 2008 | 6.167 | 6.263 | 6.132 | 6.251 | 36,390 | +0.13(+2.14%) |
Jul 25, 2008 | 6.340 | 6.352 | 6.042 | 6.120 | 37,970 | -0.10(-1.63%) |
Jul 24, 2008 | 6.352 | 6.352 | 6.173 | 6.221 | 16,488 | -0.16(-2.52%) |
Jul 23, 2008 | 6.078 | 6.382 | 6.048 | 6.382 | 44,260 | +0.33(+5.42%) |
Jul 22, 2008 | 6.233 | 6.263 | 5.971 | 6.054 | 15,269 | +0.10(+1.60%) |
Jul 21, 2008 | 5.995 | 6.203 | 5.959 | 5.959 | 6,922 | -0.11(-1.87%) |
Jul 18, 2008 | 6.237 | 6.251 | 6.024 | 6.072 | 6,538 | -0.10(-1.64%) |
Jul 17, 2008 | 6.257 | 6.263 | 5.872 | 6.173 | 20,673 | -0.13(-2.08%) |
Jul 16, 2008 | 5.762 | 6.346 | 5.762 | 6.305 | 39,614 | +0.49(+8.41%) |
Jul 15, 2008 | 5.953 | 5.953 | 5.792 | 5.816 | 7,628 | -0.11(-1.91%) |
Jul 14, 2008 | 5.947 | 5.947 | 5.910 | 5.929 | 8,634 | -0.07(-1.09%) |
Jul 11, 2008 | 5.905 | 6.040 | 5.905 | 5.995 | 5,532 | +0.03(+0.50%) |
Jul 10, 2008 | 5.816 | 6.095 | 5.756 | 5.965 | 24,646 | +0.14(+2.36%) |
Jul 09, 2008 | 5.822 | 6.096 | 5.816 | 5.827 | 32,860 | -0.04(-0.71%) |
Jul 08, 2008 | 5.845 | 5.875 | 5.816 | 5.869 | 3,537 | +0.05(+0.92%) |
Jul 07, 2008 | 5.965 | 6.096 | 5.774 | 5.816 | 35,086 | -0.14(-2.30%) |
Jul 04, 2008 | 5.804 | 5.995 | 5.804 | 5.953 | 10,059 | +0.00(+0.00%) |
Jul 03, 2008 | 5.804 | 5.995 | 5.804 | 5.953 | 10,059 | +0.06(+1.01%) |
Jul 02, 2008 | 6.132 | 6.138 | 5.798 | 5.893 | 31,433 | -0.16(-2.56%) |
Jul 01, 2008 | 5.893 | 6.054 | 5.744 | 6.048 | 33,934 | +0.06(+1.05%) |
Jun 30, 2008 | 5.869 | 6.102 | 5.845 | 5.986 | 14,986 | +0.00(+0.07%) |
Jun 27, 2008 | 6.072 | 6.072 | 5.906 | 5.981 | 15,672 | -0.08(-1.40%) |
Jun 26, 2008 | 6.191 | 6.191 | 5.917 | 6.066 | 20,973 | -0.10(-1.64%) |
Jun 25, 2008 | 6.144 | 6.412 | 6.114 | 6.167 | 24,512 | -0.08(-1.34%) |
Jun 24, 2008 | 6.251 | 6.305 | 6.173 | 6.251 | 11,023 | -0.02(-0.29%) |
Jun 23, 2008 | 6.281 | 6.442 | 6.239 | 6.269 | 44,532 | -0.06(-0.94%) |
Jun 20, 2008 | 6.241 | 6.382 | 6.209 | 6.329 | 26,663 | +0.13(+2.02%) |
Jun 19, 2008 | 6.351 | 6.351 | 6.029 | 6.203 | 17,761 | -0.06(-0.95%) |
Jun 18, 2008 | 6.370 | 6.421 | 6.263 | 6.263 | 23,981 | -0.26(-3.93%) |
Jun 17, 2008 | 6.305 | 6.698 | 6.305 | 6.519 | 37,396 | -0.16(-2.41%) |
Jun 16, 2008 | 6.293 | 6.710 | 6.263 | 6.680 | 68,753 | +0.40(+6.36%) |
Jun 13, 2008 | 6.108 | 6.323 | 6.084 | 6.281 | 67,036 | +0.11(+1.74%) |
Jun 12, 2008 | 6.561 | 6.865 | 5.875 | 6.173 | 456,253 | +0.55(+9.87%) |
Jun 11, 2008 | 5.660 | 5.666 | 5.553 | 5.619 | 17,439 | +0.08(+1.40%) |
Jun 10, 2008 | 5.529 | 5.637 | 5.529 | 5.541 | 2,179 | -0.10(-1.80%) |
Jun 09, 2008 | 5.696 | 5.696 | 5.458 | 5.643 | 18,441 | -0.02(-0.42%) |
Jun 06, 2008 | 5.666 | 5.702 | 5.470 | 5.666 | 30,115 | -0.00(-0.00%) |
Jun 05, 2008 | 5.338 | 5.667 | 5.338 | 5.667 | 29,096 | +0.36(+6.74%) |
Jun 04, 2008 | 5.368 | 5.416 | 5.219 | 5.309 | 44,114 | -0.17(-3.16%) |
Jun 03, 2008 | 5.344 | 5.482 | 5.261 | 5.482 | 13,009 | +0.09(+1.66%) |