Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.198 | 3.301 | 3.192 | 3.278 | 323,100 | +0.14(+4.58%) |
Mar 30, 2009 | 3.250 | 3.250 | 3.120 | 3.135 | 306,391 | -0.19(-5.79%) |
Mar 26, 2009 | 3.284 | 3.335 | 3.279 | 3.327 | 426,596 | +0.07(+2.30%) |
Mar 25, 2009 | 3.267 | 3.304 | 3.218 | 3.253 | 419,542 | +0.05(+1.71%) |
Mar 24, 2009 | 3.163 | 3.215 | 3.149 | 3.198 | 222,653 | -0.02(-0.62%) |
Mar 23, 2009 | 3.152 | 3.235 | 3.152 | 3.218 | 362,902 | +0.17(+5.56%) |
Mar 20, 2009 | 3.103 | 3.103 | 3.023 | 3.049 | 287,360 | -0.03(-1.12%) |
Mar 19, 2009 | 3.215 | 3.220 | 3.074 | 3.083 | 357,365 | -0.11(-3.33%) |
Mar 18, 2009 | 3.146 | 3.224 | 3.107 | 3.189 | 337,687 | +0.05(+1.65%) |
Mar 17, 2009 | 3.005 | 3.141 | 2.985 | 3.138 | 513,202 | +0.12(+4.10%) |
Mar 16, 2009 | 2.968 | 3.028 | 2.968 | 3.014 | 343,990 | +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 | 331,735 | +0.14(+4.93%) |
Mar 11, 2009 | 2.741 | 2.819 | 2.718 | 2.799 | 361,259 | +0.04(+1.46%) |
Mar 10, 2009 | 2.643 | 2.758 | 2.643 | 2.758 | 399,568 | +0.15(+5.73%) |
Mar 09, 2009 | 2.595 | 2.698 | 2.592 | 2.609 | 385,162 | -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 | 315,997 | -0.11(-3.84%) |
Mar 04, 2009 | 2.689 | 2.822 | 2.675 | 2.753 | 448,968 | -0.02(-0.73%) |
Mar 02, 2009 | 2.873 | 2.920 | 2.747 | 2.773 | 611,638 | -0.18(-6.04%) |
Feb 27, 2009 | 2.957 | 2.985 | 2.925 | 2.951 | 0 | -0.06(-1.91%) |
Feb 26, 2009 | 3.037 | 3.092 | 2.985 | 3.008 | 312,158 | +0.02(+0.67%) |
Feb 25, 2009 | 2.971 | 3.043 | 2.896 | 2.988 | 338,310 | +0.04(+1.36%) |
Feb 24, 2009 | 2.770 | 2.965 | 2.770 | 2.948 | 364,082 | +0.17(+6.10%) |
Feb 23, 2009 | 2.977 | 3.003 | 2.761 | 2.778 | 534,718 | -0.20(-6.66%) |
Feb 20, 2009 | 3.011 | 3.031 | 2.921 | 2.977 | 603,250 | -0.09(-3.00%) |
Feb 19, 2009 | 3.250 | 3.250 | 3.051 | 3.069 | 345,601 | -0.09(-2.82%) |
Feb 18, 2009 | 3.218 | 3.255 | 3.063 | 3.158 | 622,618 | -0.06(-1.88%) |
Feb 17, 2009 | 3.342 | 3.342 | 3.204 | 3.218 | 464,028 | -0.15(-4.52%) |
Feb 13, 2009 | 3.422 | 3.425 | 3.333 | 3.370 | 376,566 | -0.03(-0.85%) |
Feb 12, 2009 | 3.313 | 3.399 | 3.301 | 3.399 | 477,563 | +0.02(+0.68%) |
Feb 11, 2009 | 3.448 | 3.448 | 3.353 | 3.376 | 357,260 | -0.03(-0.76%) |
Feb 10, 2009 | 3.451 | 3.477 | 3.336 | 3.402 | 466,575 | -0.05(-1.50%) |
Feb 09, 2009 | 3.439 | 3.474 | 3.428 | 3.454 | 280,017 | +0.01(+0.33%) |
Feb 06, 2009 | 3.350 | 3.442 | 3.344 | 3.442 | 187,916 | +0.09(+2.83%) |
Feb 05, 2009 | 3.347 | 3.379 | 3.319 | 3.347 | 616,044 | -0.06(-1.70%) |
Feb 04, 2009 | 3.491 | 3.511 | 3.362 | 3.405 | 290,587 | -0.03(-0.82%) |
Feb 03, 2009 | 3.482 | 3.500 | 3.293 | 3.434 | 245,084 | -0.02(-0.50%) |
Feb 02, 2009 | 3.563 | 3.569 | 3.411 | 3.451 | 393,825 | -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 | 3.362 | 3.448 | 240,838 | -0.03(-0.83%) |
Jan 28, 2009 | 3.543 | 3.560 | 3.448 | 3.477 | 347,647 | -0.03(-0.74%) |
Jan 27, 2009 | 3.606 | 3.606 | 3.468 | 3.502 | 273,101 | +0.05(+1.41%) |
Jan 26, 2009 | 3.617 | 3.617 | 3.422 | 3.454 | 206,734 | -0.06(-1.72%) |
Jan 23, 2009 | 3.500 | 3.534 | 3.477 | 3.514 | 227,585 | -0.01(-0.16%) |
Jan 22, 2009 | 3.577 | 3.577 | 3.451 | 3.520 | 354,674 | +0.01(+0.16%) |
Jan 21, 2009 | 3.548 | 3.617 | 3.399 | 3.514 | 402,972 | -0.03(-0.89%) |
Jan 20, 2009 | 3.643 | 3.655 | 3.514 | 3.546 | 524,311 | -0.10(-2.68%) |
Jan 16, 2009 | 3.600 | 3.663 | 3.577 | 3.643 | 305,476 | +0.11(+3.09%) |
Jan 15, 2009 | 3.540 | 3.548 | 3.468 | 3.534 | 297,708 | +0.02(+0.57%) |
Jan 14, 2009 | 3.531 | 3.531 | 3.413 | 3.514 | 436,004 | -0.01(-0.24%) |
Jan 13, 2009 | 3.531 | 3.592 | 3.520 | 3.523 | 165,265 | -0.07(-1.84%) |
Jan 12, 2009 | 3.661 | 3.661 | 3.548 | 3.589 | 142,639 | -0.04(-1.19%) |
Jan 09, 2009 | 3.833 | 3.908 | 3.597 | 3.632 | 567,318 | -0.22(-5.60%) |
Jan 08, 2009 | 3.807 | 3.847 | 3.735 | 3.847 | 282,119 | +0.07(+1.82%) |
Jan 07, 2009 | 3.755 | 3.839 | 3.721 | 3.778 | 362,241 | -0.05(-1.42%) |
Jan 06, 2009 | 3.770 | 3.833 | 3.758 | 3.833 | 390,609 | +0.05(+1.37%) |
Jan 05, 2009 | 3.721 | 3.925 | 3.721 | 3.781 | 396,568 | +0.01(+0.15%) |
Jan 02, 2009 | 3.635 | 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 | 458,578 | +0.07(+1.87%) |
Dec 30, 2008 | 3.390 | 3.534 | 3.365 | 3.534 | 415,386 | +0.14(+4.24%) |
Dec 29, 2008 | 3.342 | 3.471 | 3.238 | 3.390 | 448,363 | +0.09(+2.88%) |
Dec 26, 2008 | 3.319 | 3.356 | 3.253 | 3.296 | 359,060 | +0.03(+0.79%) |
Dec 24, 2008 | 3.376 | 3.448 | 3.264 | 3.270 | 422,058 | -0.09(-2.65%) |
Dec 23, 2008 | 3.290 | 3.419 | 3.267 | 3.359 | 511,904 | +0.06(+1.92%) |
Dec 22, 2008 | 3.158 | 3.304 | 3.132 | 3.296 | 694,718 | +0.14(+4.56%) |
Dec 19, 2008 | 3.129 | 3.195 | 3.014 | 3.152 | 454,502 | +0.08(+2.62%) |
Dec 18, 2008 | 3.094 | 3.258 | 3.031 | 3.072 | 499,246 | -0.05(-1.66%) |
Dec 17, 2008 | 3.089 | 3.218 | 3.060 | 3.123 | 691,133 | -0.05(-1.72%) |
Dec 16, 2008 | 2.962 | 3.379 | 2.962 | 3.178 | 696,834 | +0.22(+7.43%) |
Dec 15, 2008 | 3.017 | 3.020 | 2.925 | 2.958 | 310,905 | -0.00(-0.14%) |
Dec 12, 2008 | 2.879 | 2.994 | 2.870 | 2.962 | 338,042 | +0.02(+0.59%) |
Dec 11, 2008 | 3.040 | 3.117 | 2.859 | 2.945 | 762,195 | -0.07(-2.20%) |
Dec 10, 2008 | 2.994 | 3.066 | 2.971 | 3.011 | 461,793 | +0.01(+0.48%) |
Dec 09, 2008 | 2.997 | 3.063 | 2.948 | 2.997 | 462,872 | -0.08(-2.71%) |
Dec 08, 2008 | 2.980 | 3.117 | 2.980 | 3.080 | 419,448 | +0.11(+3.88%) |
Dec 05, 2008 | 2.816 | 2.974 | 2.761 | 2.965 | 326,000 | +0.11(+3.93%) |
Dec 04, 2008 | 2.859 | 2.974 | 2.825 | 2.853 | 302,072 | -0.11(-3.59%) |
Dec 03, 2008 | 2.876 | 2.959 | 2.816 | 2.959 | 274,180 | +0.06(+2.18%) |
Dec 02, 2008 | 2.902 | 2.931 | 2.845 | 2.896 | 348,897 | +0.02(+0.80%) |
Dec 01, 2008 | 3.046 | 3.046 | 2.839 | 2.873 | 282,766 | -0.22(-6.98%) |
Nov 28, 2008 | 2.997 | 3.089 | 2.994 | 3.089 | 159,780 | +0.03(+0.94%) |
Nov 26, 2008 | 2.781 | 3.060 | 2.781 | 3.060 | 245,620 | +0.20(+7.03%) |
Nov 25, 2008 | 2.845 | 2.873 | 2.744 | 2.859 | 360,194 | +0.04(+1.53%) |
Nov 24, 2008 | 2.586 | 2.824 | 2.586 | 2.816 | 418,859 | +0.26(+10.36%) |
Nov 21, 2008 | 2.669 | 2.669 | 2.414 | 2.551 | 474,876 | +0.03(+1.02%) |
Nov 20, 2008 | 2.563 | 2.698 | 2.488 | 2.526 | 628,859 | -0.20(-7.28%) |
Nov 19, 2008 | 2.847 | 2.870 | 2.698 | 2.724 | 406,476 | -0.16(-5.39%) |
Nov 18, 2008 | 2.936 | 2.939 | 2.804 | 2.879 | 320,079 | -0.09(-2.91%) |
Nov 17, 2008 | 3.161 | 3.161 | 2.931 | 2.965 | 314,215 | -0.11(-3.64%) |
Nov 14, 2008 | 3.089 | 3.138 | 2.902 | 3.077 | 678,534 | -0.06(-1.92%) |
Nov 13, 2008 | 2.959 | 3.138 | 2.893 | 3.138 | 586,631 | +0.14(+4.70%) |
Nov 12, 2008 | 3.083 | 3.117 | 2.988 | 2.997 | 205,436 | -0.15(-4.75%) |
Nov 11, 2008 | 3.227 | 3.227 | 3.117 | 3.146 | 343,012 | -0.06(-1.97%) |
Nov 10, 2008 | 3.388 | 3.422 | 3.189 | 3.209 | 241,924 | -0.13(-3.79%) |
Nov 07, 2008 | 3.344 | 3.367 | 3.319 | 3.336 | 243,863 | +0.02(+0.69%) |
Nov 06, 2008 | 3.592 | 3.592 | 3.313 | 3.313 | 319,206 | -0.31(-8.49%) |
Nov 05, 2008 | 3.678 | 3.692 | 3.571 | 3.620 | 243,960 | -0.05(-1.25%) |
Nov 04, 2008 | 3.629 | 3.669 | 3.609 | 3.666 | 187,192 | +0.07(+1.84%) |
Nov 03, 2008 | 3.520 | 3.600 | 3.505 | 3.600 | 518,934 | +0.16(+4.50%) |
Oct 31, 2008 | 3.528 | 3.548 | 3.284 | 3.445 | 477,866 | +0.03(+0.76%) |
Oct 30, 2008 | 3.672 | 3.672 | 3.250 | 3.419 | 405,272 | +0.03(+0.85%) |
Oct 29, 2008 | 3.339 | 3.390 | 3.284 | 3.390 | 579,855 | +0.06(+1.72%) |
Oct 28, 2008 | 3.138 | 3.333 | 3.020 | 3.333 | 547,345 | +0.33(+11.00%) |
Oct 27, 2008 | 3.014 | 3.072 | 2.928 | 3.003 | 186,301 | -0.06(-2.06%) |
Oct 24, 2008 | 3.014 | 3.161 | 3.014 | 3.066 | 249,104 | -0.15(-4.65%) |
Oct 23, 2008 | 3.161 | 3.224 | 3.017 | 3.215 | 207,298 | +0.05(+1.73%) |
Oct 22, 2008 | 3.319 | 3.321 | 3.077 | 3.161 | 213,093 | -0.29(-8.33%) |
Oct 21, 2008 | 3.462 | 3.504 | 3.408 | 3.448 | 313,783 | -0.05(-1.56%) |
Oct 20, 2008 | 3.365 | 3.502 | 3.365 | 3.502 | 204,500 | +0.14(+4.10%) |
Oct 17, 2008 | 3.201 | 3.447 | 3.184 | 3.365 | 254,495 | +0.11(+3.24%) |
Oct 16, 2008 | 3.204 | 3.267 | 3.017 | 3.259 | 225,531 | +0.09(+2.83%) |
Oct 15, 2008 | 3.310 | 3.330 | 3.152 | 3.169 | 213,639 | -0.32(-9.14%) |
Oct 14, 2008 | 4.307 | 4.307 | 3.336 | 3.488 | 346,475 | +0.21(+6.49%) |
Oct 13, 2008 | 4.597 | 4.419 | 2.962 | 3.276 | 514,396 | +0.43(+15.15%) |
Oct 10, 2008 | 2.873 | 2.873 | 2.270 | 2.845 | 1,070,484 | -0.16(-5.26%) |
Oct 09, 2008 | 3.250 | 3.250 | 3.003 | 3.003 | 445,484 | -0.31(-9.45%) |
Oct 08, 2008 | 3.103 | 3.390 | 2.882 | 3.316 | 1,087,712 | -0.08(-2.29%) |
Oct 07, 2008 | 3.566 | 3.592 | 3.373 | 3.393 | 359,408 | -0.19(-5.22%) |
Oct 06, 2008 | 3.615 | 3.615 | 3.333 | 3.580 | 826,951 | -0.20(-5.32%) |
Oct 03, 2008 | 3.836 | 3.936 | 3.778 | 3.781 | 146,221 | -0.04(-1.13%) |
Oct 02, 2008 | 3.830 | 3.850 | 3.807 | 3.824 | 230,860 | -0.07(-1.77%) |
Oct 01, 2008 | 3.729 | 3.913 | 3.715 | 3.893 | 119,874 | +0.14(+3.83%) |
Sep 30, 2008 | 3.594 | 3.755 | 3.594 | 3.750 | 287,308 | +0.09(+2.35%) |
Sep 29, 2008 | 3.804 | 3.962 | 3.603 | 3.663 | 309,294 | -0.22(-5.76%) |
Sep 26, 2008 | 3.819 | 3.902 | 3.816 | 3.888 | 0 | -0.07(-1.89%) |
Sep 25, 2008 | 3.991 | 4.002 | 3.925 | 3.962 | 300,854 | +0.01(+0.36%) |
Sep 24, 2008 | 4.069 | 4.069 | 3.942 | 3.948 | 230,275 | -0.04(-1.01%) |
Sep 23, 2008 | 4.166 | 4.166 | 3.979 | 3.988 | 266,120 | -0.11(-2.60%) |
Sep 22, 2008 | 4.028 | 4.094 | 3.951 | 4.094 | 447,625 | +0.07(+1.79%) |
Sep 19, 2008 | 3.991 | 4.051 | 3.959 | 4.023 | 0 | +0.24(+6.22%) |
Sep 18, 2008 | 3.750 | 3.787 | 3.620 | 3.787 | 615,309 | +0.00(+0.00%) |
Sep 17, 2008 | 3.816 | 3.879 | 3.778 | 3.787 | 475,798 | -0.11(-2.87%) |
Sep 16, 2008 | 3.853 | 3.928 | 3.798 | 3.899 | 635,569 | -0.15(-3.69%) |
Sep 15, 2008 | 4.112 | 4.166 | 4.048 | 4.048 | 350,498 | -0.21(-4.86%) |
Sep 12, 2008 | 4.227 | 4.290 | 4.218 | 4.255 | 257,328 | -0.01(-0.27%) |
Sep 11, 2008 | 4.258 | 4.273 | 4.227 | 4.267 | 355,593 | -0.04(-0.87%) |
Sep 10, 2008 | 4.293 | 4.353 | 4.273 | 4.304 | 269,102 | +0.00(+0.00%) |
Sep 09, 2008 | 4.419 | 4.419 | 4.298 | 4.304 | 322,276 | -0.09(-2.16%) |
Sep 08, 2008 | 4.448 | 4.448 | 4.359 | 4.399 | 188,528 | +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 | 4.351 | 4.364 | 204,816 | -0.11(-2.38%) |
Sep 03, 2008 | 4.410 | 4.477 | 4.410 | 4.471 | 162,015 | +0.03(+0.71%) |
Sep 02, 2008 | 4.425 | 4.459 | 4.413 | 4.439 | 214,614 | +0.05(+1.11%) |
Aug 29, 2008 | 4.382 | 4.416 | 4.382 | 4.390 | 120,476 | -0.03(-0.71%) |
Aug 28, 2008 | 4.347 | 4.422 | 4.347 | 4.422 | 100,234 | +0.09(+2.06%) |
Aug 27, 2008 | 4.296 | 4.356 | 4.296 | 4.333 | 185,253 | +0.01(+0.27%) |
Aug 26, 2008 | 4.310 | 4.359 | 4.298 | 4.321 | 208,293 | +0.01(+0.20%) |
Aug 25, 2008 | 4.327 | 4.367 | 4.310 | 4.313 | 152,444 | -0.07(-1.51%) |
Aug 22, 2008 | 4.367 | 4.379 | 4.353 | 4.379 | 146,245 | +0.06(+1.33%) |
Aug 21, 2008 | 4.410 | 4.442 | 4.310 | 4.321 | 668,577 | -0.11(-2.46%) |
Aug 20, 2008 | 4.367 | 4.431 | 4.367 | 4.431 | 173,649 | +0.07(+1.51%) |
Aug 19, 2008 | 4.373 | 4.396 | 4.353 | 4.364 | 209,588 | -0.03(-0.71%) |
Aug 18, 2008 | 4.431 | 4.488 | 4.382 | 4.396 | 221,087 | -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 | 146,482 | +0.01(+0.13%) |
Aug 13, 2008 | 4.402 | 4.425 | 4.382 | 4.410 | 131,380 | +0.02(+0.39%) |
Aug 12, 2008 | 4.445 | 4.462 | 4.390 | 4.393 | 181,675 | -0.09(-1.99%) |
Aug 11, 2008 | 4.439 | 4.487 | 4.439 | 4.482 | 170,190 | +0.02(+0.52%) |
Aug 08, 2008 | 4.387 | 4.471 | 4.387 | 4.459 | 175,484 | +0.10(+2.24%) |
Aug 07, 2008 | 4.442 | 4.442 | 4.356 | 4.362 | 133,556 | -0.10(-2.32%) |
Aug 06, 2008 | 4.410 | 4.468 | 4.410 | 4.465 | 137,645 | +0.03(+0.65%) |
Aug 05, 2008 | 4.413 | 4.448 | 4.390 | 4.436 | 138,052 | +0.08(+1.85%) |
Aug 04, 2008 | 4.462 | 4.462 | 4.356 | 4.356 | 135,216 | -0.09(-1.94%) |
Aug 01, 2008 | 4.454 | 4.482 | 4.396 | 4.442 | 220,979 | +0.01(+0.26%) |
Jul 31, 2008 | 4.468 | 4.468 | 4.419 | 4.431 | 202,711 | -0.02(-0.39%) |
Jul 30, 2008 | 4.370 | 4.448 | 4.370 | 4.448 | 290,768 | +0.09(+2.04%) |
Jul 29, 2008 | 4.359 | 4.364 | 4.304 | 4.359 | 221,599 | +0.05(+1.07%) |
Jul 28, 2008 | 4.370 | 4.370 | 4.298 | 4.313 | 164,743 | -0.04(-0.92%) |
Jul 25, 2008 | 4.353 | 4.382 | 4.333 | 4.353 | 118,865 | +0.02(+0.53%) |
Jul 24, 2008 | 4.410 | 4.410 | 4.313 | 4.330 | 127,225 | -0.07(-1.50%) |
Jul 23, 2008 | 4.422 | 4.485 | 4.370 | 4.396 | 304,801 | +0.01(+0.13%) |
Jul 22, 2008 | 4.382 | 4.445 | 4.326 | 4.390 | 309,409 | -0.10(-2.18%) |
Jul 21, 2008 | 4.505 | 4.522 | 4.474 | 4.488 | 254,112 | +0.02(+0.45%) |
Jul 18, 2008 | 4.454 | 4.476 | 4.433 | 4.468 | 190,547 | +0.03(+0.71%) |
Jul 17, 2008 | 4.298 | 4.436 | 4.298 | 4.436 | 263,746 | +0.14(+3.14%) |
Jul 16, 2008 | 4.195 | 4.310 | 4.195 | 4.301 | 371,617 | +0.09(+2.11%) |
Jul 15, 2008 | 4.252 | 4.356 | 4.094 | 4.212 | 427,473 | -0.08(-1.81%) |
Jul 14, 2008 | 4.428 | 4.431 | 4.290 | 4.290 | 234,309 | -0.08(-1.84%) |
Jul 11, 2008 | 4.500 | 4.511 | 4.310 | 4.370 | 457,345 | -0.14(-3.18%) |
Jul 10, 2008 | 4.540 | 4.568 | 4.491 | 4.514 | 157,267 | -0.05(-1.07%) |
Jul 09, 2008 | 4.580 | 4.712 | 4.563 | 4.563 | 208,711 | -0.03(-0.75%) |
Jul 08, 2008 | 4.494 | 4.597 | 4.439 | 4.597 | 363,128 | +0.14(+3.09%) |
Jul 07, 2008 | 4.643 | 4.643 | 4.402 | 4.459 | 447,127 | -0.17(-3.66%) |
Jul 04, 2008 | 4.752 | 4.752 | 4.629 | 4.629 | 211,338 | +0.00(+0.00%) |
Jul 03, 2008 | 4.752 | 4.752 | 4.629 | 4.629 | 211,338 | -0.09(-2.01%) |
Jul 02, 2008 | 4.853 | 4.853 | 4.724 | 4.724 | 184,059 | -0.09(-1.91%) |
Jul 01, 2008 | 4.798 | 4.856 | 4.795 | 4.816 | 324,719 | -0.02(-0.42%) |
Jun 30, 2008 | 4.830 | 4.853 | 4.821 | 4.836 | 148,344 | +0.03(+0.66%) |
Jun 27, 2008 | 4.939 | 4.942 | 4.804 | 4.804 | 157,424 | -0.11(-2.28%) |
Jun 26, 2008 | 4.945 | 5.013 | 4.916 | 4.916 | 207,681 | -0.09(-1.72%) |
Jun 25, 2008 | 5.022 | 5.042 | 4.956 | 5.002 | 297,161 | +0.03(+0.52%) |
Jun 24, 2008 | 5.025 | 5.025 | 4.962 | 4.976 | 165,206 | -0.05(-1.09%) |
Jun 23, 2008 | 5.074 | 5.077 | 5.022 | 5.031 | 112,346 | -0.01(-0.28%) |
Jun 20, 2008 | 5.135 | 5.137 | 5.037 | 5.045 | 114,445 | -0.08(-1.51%) |
Jun 19, 2008 | 5.117 | 5.169 | 5.106 | 5.123 | 100,809 | -0.01(-0.28%) |
Jun 18, 2008 | 5.120 | 5.172 | 5.066 | 5.137 | 247,524 | -0.01(-0.22%) |
Jun 17, 2008 | 5.100 | 5.172 | 5.100 | 5.149 | 180,116 | +0.03(+0.67%) |
Jun 16, 2008 | 4.982 | 5.209 | 4.974 | 5.114 | 171,123 | +0.13(+2.65%) |
Jun 13, 2008 | 4.945 | 4.982 | 4.945 | 4.982 | 136,361 | +0.05(+0.93%) |
Jun 12, 2008 | 4.962 | 4.976 | 4.919 | 4.936 | 251,255 | +0.00(+0.06%) |
Jun 11, 2008 | 4.979 | 4.979 | 4.933 | 4.933 | 146,652 | -0.03(-0.64%) |
Jun 10, 2008 | 4.974 | 5.008 | 4.945 | 4.965 | 348,702 | -0.01(-0.12%) |
Jun 09, 2008 | 5.017 | 5.040 | 4.965 | 4.971 | 229,116 | -0.01(-0.12%) |
Jun 06, 2008 | 5.017 | 5.068 | 4.971 | 4.976 | 266,551 | -0.07(-1.31%) |
Jun 05, 2008 | 4.956 | 5.043 | 4.956 | 5.043 | 147,091 | +0.10(+1.98%) |
Jun 04, 2008 | 4.939 | 4.982 | 4.939 | 4.945 | 190,923 | -0.02(-0.46%) |
Jun 03, 2008 | 4.951 | 4.985 | 4.951 | 4.968 | 198,973 | +0.01(+0.23%) |
Jun 02, 2008 | 5.005 | 5.005 | 4.928 | 4.956 | 160,313 | -0.03(-0.58%) |
May 30, 2008 | 4.956 | 5.077 | 4.956 | 4.985 | 254,238 | +0.06(+1.28%) |
May 29, 2008 | 4.942 | 4.971 | 4.922 | 4.922 | 189,276 | -0.01(-0.12%) |
May 28, 2008 | 4.925 | 4.936 | 4.870 | 4.928 | 136,041 | +0.04(+0.82%) |
May 27, 2008 | 4.896 | 4.921 | 4.867 | 4.887 | 128,029 | +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 | 365,283 | -0.00(-0.06%) |
May 22, 2008 | 4.847 | 4.899 | 4.843 | 4.876 | 170,841 | +0.06(+1.25%) |
May 21, 2008 | 4.933 | 4.936 | 4.813 | 4.816 | 229,687 | -0.09(-1.76%) |
May 20, 2008 | 4.942 | 4.942 | 4.893 | 4.902 | 110,783 | -0.04(-0.81%) |
May 19, 2008 | 4.988 | 4.997 | 4.925 | 4.942 | 278,036 | -0.02(-0.35%) |
May 16, 2008 | 4.910 | 4.959 | 4.910 | 4.959 | 144,745 | +0.03(+0.64%) |
May 15, 2008 | 4.908 | 4.928 | 4.893 | 4.928 | 162,645 | +0.03(+0.70%) |
May 14, 2008 | 4.885 | 4.928 | 4.885 | 4.893 | 188,316 | +0.01(+0.29%) |
May 13, 2008 | 4.899 | 4.933 | 4.847 | 4.879 | 162,300 | -0.01(-0.23%) |
May 12, 2008 | 4.913 | 4.928 | 4.864 | 4.890 | 202,658 | +0.01(+0.12%) |
May 09, 2008 | 4.810 | 4.887 | 4.810 | 4.885 | 82,136 | +0.05(+0.95%) |
May 08, 2008 | 4.827 | 4.870 | 4.827 | 4.839 | 201,924 | +0.03(+0.54%) |
May 07, 2008 | 4.850 | 4.893 | 4.804 | 4.813 | 174,004 | -0.04(-0.83%) |
May 06, 2008 | 4.824 | 4.870 | 4.810 | 4.853 | 135,424 | +0.03(+0.66%) |
May 05, 2008 | 4.876 | 4.910 | 4.798 | 4.821 | 308,023 | -0.08(-1.58%) |
May 02, 2008 | 4.919 | 4.945 | 4.896 | 4.899 | 152,144 | +0.00(+0.00%) |
May 01, 2008 | 4.885 | 4.926 | 4.870 | 4.899 | 223,840 | +0.05(+0.95%) |
Apr 30, 2008 | 4.896 | 4.908 | 4.790 | 4.853 | 396,999 | +0.01(+0.12%) |
Apr 29, 2008 | 4.899 | 4.899 | 4.790 | 4.847 | 294,238 | -0.01(-0.18%) |
Apr 28, 2008 | 4.856 | 4.873 | 4.841 | 4.856 | 221,303 | +0.01(+0.18%) |
Apr 25, 2008 | 4.841 | 4.850 | 4.792 | 4.847 | 187,731 | +0.04(+0.84%) |
Apr 24, 2008 | 4.793 | 4.839 | 4.729 | 4.807 | 351,552 | +0.02(+0.42%) |
Apr 23, 2008 | 4.729 | 4.810 | 4.729 | 4.787 | 319,303 | +0.04(+0.79%) |
Apr 22, 2008 | 4.790 | 4.795 | 4.741 | 4.749 | 219,667 | -0.04(-0.90%) |
Apr 21, 2008 | 4.798 | 4.804 | 4.758 | 4.793 | 168,791 | -0.15(-3.08%) |
Apr 18, 2008 | 4.908 | 4.968 | 4.902 | 4.945 | 203,563 | +0.07(+1.35%) |
Apr 17, 2008 | 4.827 | 4.882 | 4.827 | 4.879 | 105,542 | +0.01(+0.30%) |
Apr 16, 2008 | 4.781 | 4.870 | 4.781 | 4.864 | 277,038 | +0.10(+2.17%) |
Apr 15, 2008 | 4.764 | 4.781 | 4.744 | 4.761 | 126,724 | -0.01(-0.12%) |
Apr 14, 2008 | 4.810 | 4.810 | 4.726 | 4.767 | 146,704 | +0.00(+0.00%) |
Apr 11, 2008 | 4.827 | 4.827 | 4.761 | 4.767 | 124,743 | -0.08(-1.66%) |
Apr 10, 2008 | 4.824 | 4.864 | 4.798 | 4.847 | 133,437 | +0.05(+1.02%) |
Apr 09, 2008 | 4.859 | 4.859 | 4.793 | 4.798 | 132,323 | -0.03(-0.65%) |
Apr 08, 2008 | 4.853 | 4.876 | 4.827 | 4.830 | 124,597 | -0.04(-0.88%) |
Apr 07, 2008 | 4.839 | 4.910 | 4.839 | 4.873 | 141,651 | +0.05(+1.07%) |
Apr 04, 2008 | 4.856 | 4.876 | 4.818 | 4.821 | 154,180 | -0.01(-0.30%) |
Apr 03, 2008 | 4.813 | 4.853 | 4.772 | 4.836 | 179,587 | -0.02(-0.36%) |
Apr 02, 2008 | 4.795 | 4.853 | 4.784 | 4.853 | 151,048 | +0.03(+0.60%) |