Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.198 | 3.301 | 3.192 | 3.278 | 323,120 | +0.14(+4.58%) |
Mar 30, 2009 | 3.249 | 3.249 | 3.120 | 3.135 | 306,410 | -0.19(-5.79%) |
Mar 26, 2009 | 3.284 | 3.335 | 3.279 | 3.327 | 426,623 | +0.07(+2.30%) |
Mar 25, 2009 | 3.267 | 3.304 | 3.218 | 3.252 | 419,567 | +0.05(+1.71%) |
Mar 24, 2009 | 3.163 | 3.215 | 3.149 | 3.198 | 222,667 | -0.02(-0.62%) |
Mar 23, 2009 | 3.152 | 3.235 | 3.152 | 3.218 | 362,924 | +0.17(+5.56%) |
Mar 20, 2009 | 3.103 | 3.103 | 3.022 | 3.048 | 287,378 | -0.03(-1.12%) |
Mar 19, 2009 | 3.215 | 3.220 | 3.074 | 3.083 | 357,387 | -0.11(-3.33%) |
Mar 18, 2009 | 3.146 | 3.224 | 3.107 | 3.189 | 337,707 | +0.05(+1.65%) |
Mar 17, 2009 | 3.005 | 3.141 | 2.985 | 3.137 | 513,234 | +0.12(+4.10%) |
Mar 16, 2009 | 2.968 | 3.028 | 2.968 | 3.014 | 344,011 | +0.07(+2.44%) |
Mar 13, 2009 | 2.991 | 2.994 | 2.896 | 2.942 | 0 | +0.01(+0.20%) |
Mar 12, 2009 | 2.824 | 2.936 | 2.758 | 2.936 | 331,756 | +0.14(+4.93%) |
Mar 11, 2009 | 2.741 | 2.818 | 2.718 | 2.798 | 361,281 | +0.04(+1.46%) |
Mar 10, 2009 | 2.643 | 2.758 | 2.643 | 2.758 | 399,592 | +0.15(+5.73%) |
Mar 09, 2009 | 2.594 | 2.698 | 2.592 | 2.609 | 385,186 | -0.06(-2.37%) |
Mar 06, 2009 | 2.672 | 2.698 | 2.603 | 2.672 | 0 | +0.03(+0.96%) |
Mar 05, 2009 | 2.681 | 2.724 | 2.612 | 2.647 | 316,016 | -0.11(-3.84%) |
Mar 04, 2009 | 2.689 | 2.821 | 2.675 | 2.752 | 448,996 | -0.02(-0.73%) |
Mar 02, 2009 | 2.873 | 2.919 | 2.747 | 2.773 | 611,675 | -0.18(-6.04%) |
Feb 27, 2009 | 2.956 | 2.985 | 2.925 | 2.951 | 0 | -0.06(-1.91%) |
Feb 26, 2009 | 3.037 | 3.091 | 2.985 | 3.008 | 312,177 | +0.02(+0.67%) |
Feb 25, 2009 | 2.971 | 3.043 | 2.896 | 2.988 | 338,330 | +0.04(+1.36%) |
Feb 24, 2009 | 2.770 | 2.965 | 2.770 | 2.948 | 364,104 | +0.17(+6.10%) |
Feb 23, 2009 | 2.977 | 3.002 | 2.761 | 2.778 | 534,751 | -0.20(-6.66%) |
Feb 20, 2009 | 3.011 | 3.031 | 2.921 | 2.977 | 603,287 | -0.09(-3.00%) |
Feb 19, 2009 | 3.249 | 3.249 | 3.051 | 3.068 | 345,622 | -0.09(-2.82%) |
Feb 18, 2009 | 3.218 | 3.255 | 3.063 | 3.158 | 622,657 | -0.06(-1.87%) |
Feb 17, 2009 | 3.341 | 3.341 | 3.203 | 3.218 | 464,056 | -0.15(-4.52%) |
Feb 13, 2009 | 3.422 | 3.425 | 3.333 | 3.370 | 376,589 | -0.03(-0.85%) |
Feb 12, 2009 | 3.313 | 3.399 | 3.301 | 3.399 | 477,592 | +0.02(+0.68%) |
Feb 11, 2009 | 3.448 | 3.448 | 3.353 | 3.376 | 357,282 | -0.03(-0.76%) |
Feb 10, 2009 | 3.451 | 3.476 | 3.336 | 3.402 | 466,604 | -0.05(-1.50%) |
Feb 09, 2009 | 3.439 | 3.474 | 3.428 | 3.453 | 280,034 | +0.01(+0.33%) |
Feb 06, 2009 | 3.350 | 3.442 | 3.344 | 3.442 | 187,927 | +0.09(+2.83%) |
Feb 05, 2009 | 3.347 | 3.379 | 3.318 | 3.347 | 616,082 | -0.06(-1.70%) |
Feb 04, 2009 | 3.491 | 3.511 | 3.361 | 3.405 | 290,605 | -0.03(-0.82%) |
Feb 03, 2009 | 3.482 | 3.499 | 3.293 | 3.433 | 245,099 | -0.02(-0.50%) |
Feb 02, 2009 | 3.563 | 3.568 | 3.410 | 3.451 | 393,849 | -0.07(-2.12%) |
Jan 30, 2009 | 3.534 | 3.586 | 3.488 | 3.525 | 0 | +0.08(+2.25%) |
Jan 29, 2009 | 3.497 | 3.497 | 3.361 | 3.448 | 240,853 | -0.03(-0.83%) |
Jan 28, 2009 | 3.542 | 3.560 | 3.448 | 3.476 | 347,669 | -0.03(-0.74%) |
Jan 27, 2009 | 3.606 | 3.606 | 3.468 | 3.502 | 273,118 | +0.05(+1.41%) |
Jan 26, 2009 | 3.617 | 3.617 | 3.422 | 3.453 | 206,747 | -0.06(-1.72%) |
Jan 23, 2009 | 3.499 | 3.534 | 3.476 | 3.514 | 227,599 | -0.01(-0.16%) |
Jan 22, 2009 | 3.577 | 3.577 | 3.451 | 3.520 | 354,696 | +0.01(+0.16%) |
Jan 21, 2009 | 3.548 | 3.617 | 3.399 | 3.514 | 402,996 | -0.03(-0.89%) |
Jan 20, 2009 | 3.643 | 3.655 | 3.514 | 3.545 | 524,344 | -0.10(-2.68%) |
Jan 16, 2009 | 3.600 | 3.663 | 3.577 | 3.643 | 305,495 | +0.11(+3.09%) |
Jan 15, 2009 | 3.540 | 3.548 | 3.468 | 3.534 | 297,726 | +0.02(+0.57%) |
Jan 14, 2009 | 3.531 | 3.531 | 3.413 | 3.514 | 436,031 | -0.01(-0.24%) |
Jan 13, 2009 | 3.531 | 3.591 | 3.520 | 3.522 | 165,275 | -0.07(-1.84%) |
Jan 12, 2009 | 3.660 | 3.660 | 3.548 | 3.588 | 142,648 | -0.04(-1.19%) |
Jan 09, 2009 | 3.833 | 3.907 | 3.597 | 3.632 | 567,353 | -0.22(-5.60%) |
Jan 08, 2009 | 3.807 | 3.847 | 3.735 | 3.847 | 282,136 | +0.07(+1.83%) |
Jan 07, 2009 | 3.755 | 3.838 | 3.721 | 3.778 | 362,263 | -0.05(-1.42%) |
Jan 06, 2009 | 3.769 | 3.833 | 3.758 | 3.833 | 390,633 | +0.05(+1.37%) |
Jan 05, 2009 | 3.721 | 3.925 | 3.721 | 3.781 | 396,592 | +0.01(+0.15%) |
Jan 02, 2009 | 3.634 | 3.787 | 3.623 | 3.775 | 0 | +0.18(+4.87%) |
Jan 01, 2009 | 3.502 | 3.606 | 3.439 | 3.600 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.502 | 3.606 | 3.439 | 3.600 | 458,606 | +0.07(+1.87%) |
Dec 30, 2008 | 3.390 | 3.534 | 3.364 | 3.534 | 415,412 | +0.14(+4.24%) |
Dec 29, 2008 | 3.341 | 3.471 | 3.238 | 3.390 | 448,390 | +0.09(+2.88%) |
Dec 26, 2008 | 3.318 | 3.356 | 3.252 | 3.295 | 359,082 | +0.03(+0.79%) |
Dec 24, 2008 | 3.376 | 3.448 | 3.264 | 3.270 | 422,084 | -0.09(-2.65%) |
Dec 23, 2008 | 3.290 | 3.419 | 3.267 | 3.359 | 511,935 | +0.06(+1.92%) |
Dec 22, 2008 | 3.158 | 3.304 | 3.132 | 3.295 | 694,761 | +0.14(+4.56%) |
Dec 19, 2008 | 3.129 | 3.195 | 3.014 | 3.152 | 454,530 | +0.08(+2.62%) |
Dec 18, 2008 | 3.094 | 3.258 | 3.031 | 3.071 | 499,277 | -0.05(-1.66%) |
Dec 17, 2008 | 3.089 | 3.218 | 3.060 | 3.123 | 691,176 | -0.05(-1.72%) |
Dec 16, 2008 | 2.962 | 3.379 | 2.962 | 3.178 | 696,877 | +0.22(+7.43%) |
Dec 15, 2008 | 3.017 | 3.020 | 2.925 | 2.958 | 310,924 | -0.00(-0.14%) |
Dec 12, 2008 | 2.879 | 2.994 | 2.870 | 2.962 | 338,062 | +0.02(+0.59%) |
Dec 11, 2008 | 3.040 | 3.117 | 2.859 | 2.945 | 762,242 | -0.07(-2.20%) |
Dec 10, 2008 | 2.994 | 3.066 | 2.971 | 3.011 | 461,822 | +0.01(+0.48%) |
Dec 09, 2008 | 2.997 | 3.063 | 2.948 | 2.997 | 462,901 | -0.08(-2.71%) |
Dec 08, 2008 | 2.979 | 3.117 | 2.979 | 3.080 | 419,474 | +0.11(+3.88%) |
Dec 05, 2008 | 2.816 | 2.974 | 2.761 | 2.965 | 326,020 | +0.11(+3.93%) |
Dec 04, 2008 | 2.859 | 2.974 | 2.825 | 2.853 | 302,091 | -0.11(-3.59%) |
Dec 03, 2008 | 2.876 | 2.959 | 2.816 | 2.959 | 274,197 | +0.06(+2.18%) |
Dec 02, 2008 | 2.902 | 2.931 | 2.844 | 2.896 | 348,918 | +0.02(+0.80%) |
Dec 01, 2008 | 3.045 | 3.045 | 2.839 | 2.873 | 282,784 | -0.22(-6.98%) |
Nov 28, 2008 | 2.997 | 3.089 | 2.994 | 3.089 | 159,790 | +0.03(+0.94%) |
Nov 26, 2008 | 2.781 | 3.060 | 2.781 | 3.060 | 245,635 | +0.20(+7.03%) |
Nov 25, 2008 | 2.844 | 2.873 | 2.744 | 2.859 | 360,216 | +0.04(+1.53%) |
Nov 24, 2008 | 2.586 | 2.824 | 2.586 | 2.816 | 418,885 | +0.26(+10.36%) |
Nov 21, 2008 | 2.669 | 2.669 | 2.413 | 2.551 | 474,905 | +0.03(+1.02%) |
Nov 20, 2008 | 2.563 | 2.698 | 2.488 | 2.525 | 628,897 | -0.20(-7.28%) |
Nov 19, 2008 | 2.847 | 2.870 | 2.698 | 2.724 | 406,501 | -0.16(-5.39%) |
Nov 18, 2008 | 2.936 | 2.939 | 2.804 | 2.879 | 320,099 | -0.09(-2.91%) |
Nov 17, 2008 | 3.160 | 3.160 | 2.931 | 2.965 | 314,234 | -0.11(-3.64%) |
Nov 14, 2008 | 3.089 | 3.137 | 2.902 | 3.077 | 678,576 | -0.06(-1.92%) |
Nov 13, 2008 | 2.959 | 3.137 | 2.893 | 3.137 | 586,667 | +0.14(+4.70%) |
Nov 12, 2008 | 3.083 | 3.117 | 2.988 | 2.997 | 205,448 | -0.15(-4.75%) |
Nov 11, 2008 | 3.226 | 3.226 | 3.117 | 3.146 | 343,033 | -0.06(-1.97%) |
Nov 10, 2008 | 3.387 | 3.422 | 3.189 | 3.209 | 241,939 | -0.13(-3.79%) |
Nov 07, 2008 | 3.344 | 3.367 | 3.318 | 3.336 | 243,878 | +0.02(+0.69%) |
Nov 06, 2008 | 3.591 | 3.591 | 3.313 | 3.313 | 319,225 | -0.31(-8.49%) |
Nov 05, 2008 | 3.678 | 3.692 | 3.571 | 3.620 | 243,975 | -0.05(-1.25%) |
Nov 04, 2008 | 3.629 | 3.669 | 3.609 | 3.666 | 187,203 | +0.07(+1.84%) |
Nov 03, 2008 | 3.520 | 3.600 | 3.505 | 3.600 | 518,966 | +0.16(+4.50%) |
Oct 31, 2008 | 3.528 | 3.548 | 3.284 | 3.445 | 477,895 | +0.03(+0.76%) |
Oct 30, 2008 | 3.672 | 3.672 | 3.249 | 3.419 | 405,297 | +0.03(+0.85%) |
Oct 29, 2008 | 3.339 | 3.390 | 3.284 | 3.390 | 579,891 | +0.06(+1.72%) |
Oct 28, 2008 | 3.137 | 3.333 | 3.020 | 3.333 | 547,378 | +0.33(+11.01%) |
Oct 27, 2008 | 3.014 | 3.071 | 2.928 | 3.002 | 186,312 | -0.06(-2.06%) |
Oct 24, 2008 | 3.014 | 3.160 | 3.014 | 3.066 | 249,119 | -0.15(-4.65%) |
Oct 23, 2008 | 3.160 | 3.224 | 3.017 | 3.215 | 207,311 | +0.05(+1.73%) |
Oct 22, 2008 | 3.318 | 3.321 | 3.077 | 3.160 | 213,106 | -0.29(-8.33%) |
Oct 21, 2008 | 3.462 | 3.504 | 3.407 | 3.448 | 313,803 | -0.05(-1.56%) |
Oct 20, 2008 | 3.364 | 3.502 | 3.364 | 3.502 | 204,512 | +0.14(+4.10%) |
Oct 17, 2008 | 3.201 | 3.447 | 3.183 | 3.364 | 254,511 | +0.11(+3.24%) |
Oct 16, 2008 | 3.203 | 3.267 | 3.017 | 3.259 | 225,545 | +0.09(+2.83%) |
Oct 15, 2008 | 3.310 | 3.330 | 3.152 | 3.169 | 213,652 | -0.32(-9.14%) |
Oct 14, 2008 | 4.307 | 4.307 | 3.336 | 3.488 | 346,496 | +0.21(+6.49%) |
Oct 13, 2008 | 4.597 | 4.419 | 2.962 | 3.275 | 514,428 | +0.43(+15.15%) |
Oct 10, 2008 | 2.873 | 2.873 | 2.270 | 2.844 | 1,070,550 | -0.16(-5.26%) |
Oct 09, 2008 | 3.249 | 3.249 | 3.002 | 3.002 | 445,512 | -0.31(-9.45%) |
Oct 08, 2008 | 3.103 | 3.390 | 2.882 | 3.316 | 1,087,779 | -0.08(-2.29%) |
Oct 07, 2008 | 3.565 | 3.592 | 3.373 | 3.393 | 359,430 | -0.19(-5.22%) |
Oct 06, 2008 | 3.614 | 3.614 | 3.333 | 3.580 | 827,002 | -0.20(-5.32%) |
Oct 03, 2008 | 3.836 | 3.936 | 3.778 | 3.781 | 146,230 | -0.04(-1.13%) |
Oct 02, 2008 | 3.830 | 3.850 | 3.807 | 3.824 | 230,874 | -0.07(-1.77%) |
Oct 01, 2008 | 3.729 | 3.913 | 3.715 | 3.893 | 119,882 | +0.14(+3.83%) |
Sep 30, 2008 | 3.594 | 3.755 | 3.594 | 3.749 | 287,326 | +0.09(+2.35%) |
Sep 29, 2008 | 3.804 | 3.962 | 3.603 | 3.663 | 309,313 | -0.22(-5.76%) |
Sep 26, 2008 | 3.818 | 3.902 | 3.815 | 3.887 | 0 | -0.07(-1.89%) |
Sep 25, 2008 | 3.991 | 4.002 | 3.925 | 3.962 | 300,872 | +0.01(+0.36%) |
Sep 24, 2008 | 4.068 | 4.068 | 3.942 | 3.948 | 230,289 | -0.04(-1.01%) |
Sep 23, 2008 | 4.166 | 4.166 | 3.979 | 3.988 | 266,136 | -0.11(-2.60%) |
Sep 22, 2008 | 4.028 | 4.094 | 3.950 | 4.094 | 447,652 | +0.07(+1.79%) |
Sep 19, 2008 | 3.991 | 4.051 | 3.959 | 4.022 | 0 | +0.24(+6.22%) |
Sep 18, 2008 | 3.749 | 3.787 | 3.620 | 3.787 | 615,347 | +0.00(+0.00%) |
Sep 17, 2008 | 3.815 | 3.879 | 3.778 | 3.787 | 475,828 | -0.11(-2.87%) |
Sep 16, 2008 | 3.853 | 3.927 | 3.798 | 3.899 | 635,608 | -0.15(-3.69%) |
Sep 15, 2008 | 4.111 | 4.166 | 4.048 | 4.048 | 350,520 | -0.21(-4.86%) |
Sep 12, 2008 | 4.226 | 4.290 | 4.218 | 4.255 | 257,344 | -0.01(-0.27%) |
Sep 11, 2008 | 4.258 | 4.272 | 4.226 | 4.267 | 355,615 | -0.04(-0.87%) |
Sep 10, 2008 | 4.292 | 4.353 | 4.272 | 4.304 | 269,119 | +0.00(+0.00%) |
Sep 09, 2008 | 4.419 | 4.419 | 4.298 | 4.304 | 322,295 | -0.09(-2.16%) |
Sep 08, 2008 | 4.448 | 4.448 | 4.358 | 4.399 | 188,540 | +0.05(+1.06%) |
Sep 05, 2008 | 4.364 | 4.364 | 4.287 | 4.353 | 0 | -0.01(-0.26%) |
Sep 04, 2008 | 4.471 | 4.471 | 4.350 | 4.364 | 204,829 | -0.11(-2.38%) |
Sep 03, 2008 | 4.410 | 4.476 | 4.410 | 4.471 | 162,025 | +0.03(+0.71%) |
Sep 02, 2008 | 4.425 | 4.459 | 4.413 | 4.439 | 214,627 | +0.05(+1.11%) |
Aug 29, 2008 | 4.381 | 4.416 | 4.381 | 4.390 | 120,484 | -0.03(-0.71%) |
Aug 28, 2008 | 4.347 | 4.422 | 4.347 | 4.422 | 100,241 | +0.09(+2.06%) |
Aug 27, 2008 | 4.295 | 4.356 | 4.295 | 4.333 | 185,264 | +0.01(+0.27%) |
Aug 26, 2008 | 4.310 | 4.358 | 4.298 | 4.321 | 208,306 | +0.01(+0.20%) |
Aug 25, 2008 | 4.327 | 4.367 | 4.310 | 4.312 | 152,453 | -0.07(-1.51%) |
Aug 22, 2008 | 4.367 | 4.379 | 4.353 | 4.379 | 146,254 | +0.06(+1.33%) |
Aug 21, 2008 | 4.410 | 4.442 | 4.310 | 4.321 | 668,618 | -0.11(-2.46%) |
Aug 20, 2008 | 4.367 | 4.430 | 4.367 | 4.430 | 173,660 | +0.07(+1.51%) |
Aug 19, 2008 | 4.373 | 4.396 | 4.353 | 4.364 | 209,601 | -0.03(-0.71%) |
Aug 18, 2008 | 4.430 | 4.488 | 4.381 | 4.395 | 221,101 | -0.03(-0.60%) |
Aug 15, 2008 | 4.416 | 4.456 | 4.410 | 4.422 | 0 | +0.01(+0.13%) |
Aug 14, 2008 | 4.390 | 4.479 | 4.390 | 4.416 | 146,491 | +0.01(+0.13%) |
Aug 13, 2008 | 4.402 | 4.425 | 4.381 | 4.410 | 131,388 | +0.02(+0.39%) |
Aug 12, 2008 | 4.445 | 4.462 | 4.390 | 4.393 | 181,686 | -0.09(-1.99%) |
Aug 11, 2008 | 4.439 | 4.487 | 4.439 | 4.482 | 170,200 | +0.02(+0.52%) |
Aug 08, 2008 | 4.387 | 4.471 | 4.387 | 4.459 | 175,494 | +0.10(+2.24%) |
Aug 07, 2008 | 4.442 | 4.442 | 4.356 | 4.361 | 133,564 | -0.10(-2.32%) |
Aug 06, 2008 | 4.410 | 4.468 | 4.410 | 4.465 | 137,653 | +0.03(+0.65%) |
Aug 05, 2008 | 4.413 | 4.448 | 4.390 | 4.436 | 138,061 | +0.08(+1.85%) |
Aug 04, 2008 | 4.462 | 4.462 | 4.356 | 4.356 | 135,224 | -0.09(-1.94%) |
Aug 01, 2008 | 4.453 | 4.482 | 4.396 | 4.442 | 220,993 | +0.01(+0.26%) |
Jul 31, 2008 | 4.468 | 4.468 | 4.419 | 4.430 | 202,723 | -0.02(-0.39%) |
Jul 30, 2008 | 4.370 | 4.448 | 4.370 | 4.448 | 290,786 | +0.09(+2.04%) |
Jul 29, 2008 | 4.358 | 4.364 | 4.304 | 4.358 | 221,612 | +0.05(+1.07%) |
Jul 28, 2008 | 4.370 | 4.370 | 4.298 | 4.312 | 164,753 | -0.04(-0.92%) |
Jul 25, 2008 | 4.353 | 4.381 | 4.333 | 4.353 | 118,872 | +0.02(+0.53%) |
Jul 24, 2008 | 4.410 | 4.410 | 4.313 | 4.330 | 127,233 | -0.07(-1.50%) |
Jul 23, 2008 | 4.422 | 4.485 | 4.370 | 4.396 | 304,819 | +0.01(+0.13%) |
Jul 22, 2008 | 4.381 | 4.445 | 4.325 | 4.390 | 309,428 | -0.10(-2.18%) |
Jul 21, 2008 | 4.505 | 4.522 | 4.473 | 4.488 | 254,128 | +0.02(+0.45%) |
Jul 18, 2008 | 4.453 | 4.476 | 4.433 | 4.468 | 190,558 | +0.03(+0.71%) |
Jul 17, 2008 | 4.298 | 4.436 | 4.298 | 4.436 | 263,762 | +0.14(+3.14%) |
Jul 16, 2008 | 4.195 | 4.310 | 4.195 | 4.301 | 371,640 | +0.09(+2.11%) |
Jul 15, 2008 | 4.252 | 4.356 | 4.094 | 4.212 | 427,500 | -0.08(-1.81%) |
Jul 14, 2008 | 4.427 | 4.430 | 4.290 | 4.290 | 234,323 | -0.08(-1.84%) |
Jul 11, 2008 | 4.499 | 4.510 | 4.310 | 4.370 | 457,374 | -0.14(-3.18%) |
Jul 10, 2008 | 4.539 | 4.568 | 4.491 | 4.514 | 157,277 | -0.05(-1.07%) |
Jul 09, 2008 | 4.580 | 4.712 | 4.562 | 4.562 | 208,724 | -0.03(-0.75%) |
Jul 08, 2008 | 4.493 | 4.597 | 4.439 | 4.597 | 363,151 | +0.14(+3.09%) |
Jul 07, 2008 | 4.643 | 4.643 | 4.402 | 4.459 | 447,155 | -0.17(-3.66%) |
Jul 04, 2008 | 4.752 | 4.752 | 4.629 | 4.629 | 211,351 | +0.00(+0.00%) |
Jul 03, 2008 | 4.752 | 4.752 | 4.629 | 4.629 | 211,351 | -0.09(-2.01%) |
Jul 02, 2008 | 4.853 | 4.853 | 4.723 | 4.723 | 184,071 | -0.09(-1.91%) |
Jul 01, 2008 | 4.798 | 4.856 | 4.795 | 4.815 | 324,739 | -0.02(-0.42%) |
Jun 30, 2008 | 4.830 | 4.853 | 4.820 | 4.835 | 148,353 | +0.03(+0.66%) |
Jun 27, 2008 | 4.939 | 4.942 | 4.804 | 4.804 | 157,434 | -0.11(-2.28%) |
Jun 26, 2008 | 4.945 | 5.013 | 4.916 | 4.916 | 207,693 | -0.09(-1.72%) |
Jun 25, 2008 | 5.022 | 5.042 | 4.956 | 5.002 | 297,179 | +0.03(+0.52%) |
Jun 24, 2008 | 5.025 | 5.025 | 4.962 | 4.976 | 165,216 | -0.05(-1.09%) |
Jun 23, 2008 | 5.074 | 5.077 | 5.022 | 5.031 | 112,353 | -0.01(-0.28%) |
Jun 20, 2008 | 5.134 | 5.137 | 5.037 | 5.045 | 114,452 | -0.08(-1.51%) |
Jun 19, 2008 | 5.117 | 5.169 | 5.105 | 5.123 | 100,815 | -0.01(-0.28%) |
Jun 18, 2008 | 5.120 | 5.172 | 5.065 | 5.137 | 247,539 | -0.01(-0.22%) |
Jun 17, 2008 | 5.100 | 5.172 | 5.100 | 5.149 | 180,127 | +0.03(+0.67%) |
Jun 16, 2008 | 4.982 | 5.209 | 4.973 | 5.114 | 171,133 | +0.13(+2.65%) |
Jun 13, 2008 | 4.945 | 4.982 | 4.945 | 4.982 | 136,369 | +0.05(+0.93%) |
Jun 12, 2008 | 4.962 | 4.976 | 4.919 | 4.936 | 251,270 | +0.00(+0.06%) |
Jun 11, 2008 | 4.979 | 4.979 | 4.933 | 4.933 | 146,661 | -0.03(-0.64%) |
Jun 10, 2008 | 4.973 | 5.008 | 4.945 | 4.965 | 348,724 | -0.01(-0.12%) |
Jun 09, 2008 | 5.016 | 5.039 | 4.965 | 4.970 | 229,130 | -0.01(-0.12%) |
Jun 06, 2008 | 5.016 | 5.068 | 4.970 | 4.976 | 266,568 | -0.07(-1.31%) |
Jun 05, 2008 | 4.956 | 5.042 | 4.956 | 5.042 | 147,100 | +0.10(+1.98%) |
Jun 04, 2008 | 4.939 | 4.982 | 4.939 | 4.945 | 190,934 | -0.02(-0.46%) |
Jun 03, 2008 | 4.950 | 4.985 | 4.950 | 4.968 | 198,985 | +0.01(+0.23%) |
Jun 02, 2008 | 5.005 | 5.005 | 4.927 | 4.956 | 160,323 | -0.03(-0.58%) |
May 30, 2008 | 4.956 | 5.077 | 4.956 | 4.985 | 254,253 | +0.06(+1.28%) |
May 29, 2008 | 4.942 | 4.970 | 4.922 | 4.922 | 189,288 | -0.01(-0.12%) |
May 28, 2008 | 4.924 | 4.936 | 4.870 | 4.927 | 136,049 | +0.04(+0.82%) |
May 27, 2008 | 4.896 | 4.921 | 4.867 | 4.887 | 128,037 | +0.01(+0.29%) |
May 26, 2008 | 4.956 | 4.956 | 4.821 | 4.873 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.956 | 4.956 | 4.821 | 4.873 | 365,305 | -0.00(-0.06%) |
May 22, 2008 | 4.847 | 4.899 | 4.842 | 4.876 | 170,851 | +0.06(+1.25%) |
May 21, 2008 | 4.933 | 4.936 | 4.812 | 4.815 | 229,701 | -0.09(-1.76%) |
May 20, 2008 | 4.942 | 4.942 | 4.893 | 4.901 | 110,790 | -0.04(-0.81%) |
May 19, 2008 | 4.988 | 4.996 | 4.924 | 4.942 | 278,054 | -0.02(-0.35%) |
May 16, 2008 | 4.910 | 4.959 | 4.910 | 4.959 | 144,754 | +0.03(+0.64%) |
May 15, 2008 | 4.907 | 4.927 | 4.893 | 4.927 | 162,655 | +0.03(+0.70%) |
May 14, 2008 | 4.884 | 4.927 | 4.884 | 4.893 | 188,327 | +0.01(+0.29%) |
May 13, 2008 | 4.899 | 4.933 | 4.847 | 4.878 | 162,310 | -0.01(-0.23%) |
May 12, 2008 | 4.913 | 4.927 | 4.864 | 4.890 | 202,671 | +0.01(+0.12%) |
May 09, 2008 | 4.810 | 4.887 | 4.810 | 4.884 | 82,141 | +0.05(+0.95%) |
May 08, 2008 | 4.827 | 4.870 | 4.827 | 4.838 | 201,936 | +0.03(+0.54%) |
May 07, 2008 | 4.850 | 4.893 | 4.804 | 4.812 | 174,015 | -0.04(-0.83%) |
May 06, 2008 | 4.824 | 4.870 | 4.810 | 4.853 | 135,433 | +0.03(+0.66%) |
May 05, 2008 | 4.876 | 4.910 | 4.798 | 4.821 | 308,042 | -0.08(-1.58%) |
May 02, 2008 | 4.919 | 4.945 | 4.896 | 4.899 | 152,154 | +0.00(+0.00%) |
May 01, 2008 | 4.884 | 4.925 | 4.870 | 4.899 | 223,854 | +0.05(+0.95%) |
Apr 30, 2008 | 4.896 | 4.907 | 4.789 | 4.853 | 397,024 | +0.01(+0.12%) |
Apr 29, 2008 | 4.899 | 4.899 | 4.789 | 4.847 | 294,256 | -0.01(-0.18%) |
Apr 28, 2008 | 4.856 | 4.873 | 4.841 | 4.856 | 221,316 | +0.01(+0.18%) |
Apr 25, 2008 | 4.841 | 4.850 | 4.791 | 4.847 | 187,743 | +0.04(+0.84%) |
Apr 24, 2008 | 4.792 | 4.838 | 4.729 | 4.807 | 351,574 | +0.02(+0.42%) |
Apr 23, 2008 | 4.729 | 4.810 | 4.729 | 4.787 | 319,323 | +0.04(+0.79%) |
Apr 22, 2008 | 4.789 | 4.795 | 4.741 | 4.749 | 219,681 | -0.04(-0.90%) |
Apr 21, 2008 | 4.798 | 4.804 | 4.758 | 4.792 | 168,801 | -0.15(-3.08%) |
Apr 18, 2008 | 4.907 | 4.968 | 4.901 | 4.945 | 203,576 | +0.07(+1.35%) |
Apr 17, 2008 | 4.827 | 4.881 | 4.827 | 4.878 | 105,548 | +0.01(+0.30%) |
Apr 16, 2008 | 4.781 | 4.870 | 4.781 | 4.864 | 277,055 | +0.10(+2.17%) |
Apr 15, 2008 | 4.764 | 4.781 | 4.743 | 4.761 | 126,731 | -0.01(-0.12%) |
Apr 14, 2008 | 4.810 | 4.810 | 4.726 | 4.766 | 146,713 | +0.00(+0.00%) |
Apr 11, 2008 | 4.827 | 4.827 | 4.761 | 4.766 | 124,751 | -0.08(-1.66%) |
Apr 10, 2008 | 4.824 | 4.864 | 4.798 | 4.847 | 133,445 | +0.05(+1.02%) |
Apr 09, 2008 | 4.858 | 4.858 | 4.792 | 4.798 | 132,332 | -0.03(-0.65%) |
Apr 08, 2008 | 4.853 | 4.876 | 4.827 | 4.830 | 124,605 | -0.04(-0.88%) |
Apr 07, 2008 | 4.838 | 4.910 | 4.838 | 4.873 | 141,660 | +0.05(+1.07%) |
Apr 04, 2008 | 4.856 | 4.876 | 4.818 | 4.821 | 154,190 | -0.01(-0.30%) |
Apr 03, 2008 | 4.812 | 4.853 | 4.772 | 4.835 | 179,598 | -0.02(-0.36%) |
Apr 02, 2008 | 4.795 | 4.853 | 4.784 | 4.853 | 151,057 | +0.03(+0.60%) |