Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.494 | 3.494 | 3.412 | 3.443 | 0 | -0.03(-0.79%) |
Jan 29, 2009 | 3.456 | 3.473 | 3.429 | 3.470 | 348,902 | +0.01(+0.20%) |
Jan 28, 2009 | 3.409 | 3.490 | 3.409 | 3.463 | 466,189 | +0.08(+2.32%) |
Jan 27, 2009 | 3.494 | 3.494 | 3.340 | 3.385 | 416,945 | +0.04(+1.33%) |
Jan 26, 2009 | 3.422 | 3.429 | 3.320 | 3.340 | 672,948 | -0.08(-2.39%) |
Jan 23, 2009 | 3.347 | 3.463 | 3.344 | 3.422 | 369,547 | -0.01(-0.30%) |
Jan 22, 2009 | 3.446 | 3.480 | 3.347 | 3.432 | 620,489 | -0.05(-1.47%) |
Jan 21, 2009 | 3.426 | 3.484 | 3.361 | 3.484 | 500,005 | +0.09(+2.61%) |
Jan 20, 2009 | 3.497 | 3.531 | 3.374 | 3.395 | 297,437 | -0.16(-4.60%) |
Jan 16, 2009 | 3.600 | 3.613 | 3.480 | 3.559 | 486,072 | +0.04(+1.26%) |
Jan 15, 2009 | 3.559 | 3.559 | 3.381 | 3.514 | 581,764 | -0.03(-0.77%) |
Jan 14, 2009 | 3.634 | 3.647 | 3.531 | 3.542 | 487,865 | -0.17(-4.68%) |
Jan 13, 2009 | 3.651 | 3.716 | 3.617 | 3.716 | 503,446 | +0.02(+0.46%) |
Jan 12, 2009 | 3.733 | 3.811 | 3.661 | 3.699 | 383,674 | -0.02(-0.55%) |
Jan 09, 2009 | 3.770 | 3.832 | 3.668 | 3.719 | 354,398 | -0.07(-1.80%) |
Jan 08, 2009 | 3.746 | 3.787 | 3.682 | 3.787 | 362,624 | -0.04(-1.16%) |
Jan 07, 2009 | 3.890 | 3.900 | 3.821 | 3.832 | 515,298 | -0.07(-1.75%) |
Jan 06, 2009 | 3.907 | 3.965 | 3.869 | 3.900 | 516,544 | +0.04(+1.15%) |
Jan 05, 2009 | 3.661 | 3.856 | 3.661 | 3.856 | 506,028 | +0.17(+4.53%) |
Jan 02, 2009 | 3.501 | 3.693 | 3.484 | 3.688 | 0 | +0.17(+4.95%) |
Jan 01, 2009 | 3.409 | 3.528 | 3.409 | 3.514 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.409 | 3.528 | 3.409 | 3.514 | 559,894 | +0.11(+3.21%) |
Dec 30, 2008 | 3.303 | 3.412 | 3.303 | 3.405 | 504,366 | +0.07(+2.04%) |
Dec 29, 2008 | 3.334 | 3.371 | 3.238 | 3.337 | 575,595 | -0.04(-1.11%) |
Dec 26, 2008 | 3.310 | 3.388 | 3.310 | 3.374 | 311,686 | +0.06(+1.75%) |
Dec 24, 2008 | 3.224 | 3.337 | 3.219 | 3.316 | 317,911 | +0.11(+3.51%) |
Dec 23, 2008 | 3.262 | 3.320 | 3.183 | 3.204 | 539,399 | -0.06(-1.78%) |
Dec 22, 2008 | 3.327 | 3.364 | 3.197 | 3.262 | 408,012 | -0.03(-0.83%) |
Dec 19, 2008 | 3.248 | 3.340 | 3.241 | 3.289 | 276,235 | +0.03(+1.05%) |
Dec 18, 2008 | 3.303 | 3.364 | 3.228 | 3.255 | 358,923 | -0.04(-1.14%) |
Dec 17, 2008 | 3.217 | 3.313 | 3.183 | 3.293 | 300,203 | -0.03(-0.82%) |
Dec 16, 2008 | 3.139 | 3.327 | 3.074 | 3.320 | 366,341 | +0.16(+4.96%) |
Dec 15, 2008 | 3.211 | 3.262 | 3.078 | 3.163 | 346,059 | -0.08(-2.42%) |
Dec 12, 2008 | 3.207 | 3.248 | 3.146 | 3.241 | 239,394 | -0.01(-0.42%) |
Dec 11, 2008 | 3.385 | 3.385 | 3.221 | 3.255 | 346,936 | -0.14(-4.22%) |
Dec 10, 2008 | 3.395 | 3.429 | 3.313 | 3.398 | 384,448 | +0.00(+0.10%) |
Dec 09, 2008 | 3.395 | 3.426 | 3.351 | 3.395 | 770,373 | +0.05(+1.43%) |
Dec 08, 2008 | 3.252 | 3.412 | 3.252 | 3.347 | 563,297 | +0.11(+3.48%) |
Dec 05, 2008 | 3.105 | 3.238 | 3.003 | 3.235 | 362,888 | +0.07(+2.27%) |
Dec 04, 2008 | 3.156 | 3.258 | 3.091 | 3.163 | 434,093 | -0.03(-1.07%) |
Dec 03, 2008 | 3.074 | 3.238 | 3.064 | 3.197 | 443,305 | -0.07(-2.09%) |
Dec 02, 2008 | 3.156 | 3.286 | 3.037 | 3.265 | 655,176 | +0.18(+5.86%) |
Dec 01, 2008 | 3.122 | 3.125 | 3.003 | 3.084 | 508,950 | -0.10(-3.00%) |
Nov 28, 2008 | 2.999 | 3.183 | 2.999 | 3.180 | 359,433 | +0.15(+4.96%) |
Nov 26, 2008 | 2.849 | 3.033 | 2.822 | 3.030 | 589,273 | +0.12(+3.98%) |
Nov 25, 2008 | 2.883 | 2.931 | 2.794 | 2.914 | 491,843 | +0.05(+1.67%) |
Nov 24, 2008 | 2.798 | 2.910 | 2.767 | 2.866 | 556,110 | +0.03(+1.08%) |
Nov 21, 2008 | 2.730 | 2.835 | 2.457 | 2.835 | 884,392 | +0.06(+2.21%) |
Nov 20, 2008 | 3.037 | 3.050 | 2.716 | 2.774 | 741,141 | -0.35(-11.34%) |
Nov 19, 2008 | 3.313 | 3.395 | 3.105 | 3.129 | 372,068 | -0.26(-7.75%) |
Nov 18, 2008 | 3.429 | 3.436 | 3.258 | 3.392 | 485,093 | +0.05(+1.43%) |
Nov 17, 2008 | 3.354 | 3.432 | 3.299 | 3.344 | 271,258 | -0.09(-2.49%) |
Nov 14, 2008 | 3.409 | 3.484 | 3.354 | 3.429 | 227,536 | -0.03(-0.99%) |
Nov 13, 2008 | 3.395 | 3.514 | 3.228 | 3.463 | 468,018 | +0.07(+2.12%) |
Nov 12, 2008 | 3.583 | 3.586 | 3.347 | 3.391 | 375,426 | -0.23(-6.37%) |
Nov 11, 2008 | 3.613 | 3.711 | 3.552 | 3.622 | 378,164 | -0.08(-2.25%) |
Nov 10, 2008 | 3.856 | 3.856 | 3.624 | 3.705 | 543,338 | -0.08(-2.16%) |
Nov 07, 2008 | 3.699 | 3.832 | 3.661 | 3.787 | 592,078 | +0.09(+2.30%) |
Nov 06, 2008 | 3.866 | 3.886 | 3.678 | 3.702 | 442,607 | -0.20(-5.24%) |
Nov 05, 2008 | 3.914 | 4.023 | 3.856 | 3.907 | 556,134 | -0.15(-3.62%) |
Nov 04, 2008 | 3.992 | 4.084 | 3.978 | 4.053 | 482,103 | +0.13(+3.21%) |
Nov 03, 2008 | 3.893 | 3.944 | 3.882 | 3.927 | 590,510 | +0.01(+0.26%) |
Oct 31, 2008 | 3.832 | 3.989 | 3.729 | 3.917 | 608,279 | +0.19(+5.22%) |
Oct 30, 2008 | 3.750 | 3.856 | 3.692 | 3.722 | 555,334 | +0.12(+3.22%) |
Oct 29, 2008 | 3.494 | 3.709 | 3.456 | 3.606 | 927,097 | +0.16(+4.76%) |
Oct 28, 2008 | 3.310 | 3.443 | 3.190 | 3.443 | 628,385 | +0.28(+8.85%) |
Oct 27, 2008 | 3.177 | 3.313 | 3.163 | 3.163 | 277,513 | -0.04(-1.38%) |
Oct 24, 2008 | 3.139 | 3.306 | 3.132 | 3.207 | 392,528 | -0.12(-3.59%) |
Oct 23, 2008 | 3.330 | 3.439 | 3.197 | 3.327 | 397,349 | -0.01(-0.31%) |
Oct 22, 2008 | 3.508 | 3.511 | 3.255 | 3.337 | 409,155 | -0.23(-6.50%) |
Oct 21, 2008 | 3.545 | 3.617 | 3.518 | 3.569 | 436,731 | +0.02(+0.58%) |
Oct 20, 2008 | 3.514 | 3.583 | 3.432 | 3.548 | 426,379 | +0.09(+2.67%) |
Oct 17, 2008 | 3.272 | 3.490 | 3.196 | 3.456 | 551,503 | +0.14(+4.22%) |
Oct 16, 2008 | 3.412 | 3.412 | 2.992 | 3.316 | 538,634 | +0.03(+0.83%) |
Oct 15, 2008 | 3.344 | 3.429 | 3.289 | 3.289 | 667,614 | -0.05(-1.63%) |
Oct 14, 2008 | 3.071 | 3.378 | 3.071 | 3.344 | 556,365 | +0.45(+15.43%) |
Oct 13, 2008 | 2.781 | 2.900 | 2.726 | 2.897 | 540,407 | +0.22(+8.15%) |
Oct 10, 2008 | 2.491 | 2.730 | 2.436 | 2.678 | 1,037,892 | -0.22(-7.54%) |
Oct 09, 2008 | 3.241 | 3.337 | 2.723 | 2.897 | 862,284 | -0.27(-8.41%) |
Oct 08, 2008 | 2.747 | 3.276 | 2.730 | 3.163 | 748,978 | -0.10(-3.03%) |
Oct 07, 2008 | 3.548 | 3.583 | 3.211 | 3.262 | 576,321 | -0.30(-8.52%) |
Oct 06, 2008 | 3.685 | 3.717 | 3.204 | 3.566 | 737,934 | -0.26(-6.70%) |
Oct 03, 2008 | 3.890 | 3.958 | 3.760 | 3.821 | 289,318 | -0.01(-0.16%) |
Oct 02, 2008 | 4.053 | 4.060 | 3.818 | 3.827 | 279,711 | -0.23(-5.58%) |
Oct 01, 2008 | 3.849 | 4.111 | 3.821 | 4.053 | 498,795 | +0.21(+5.41%) |
Sep 30, 2008 | 3.941 | 3.941 | 3.678 | 3.845 | 315,992 | -0.08(-1.91%) |
Sep 29, 2008 | 4.163 | 4.163 | 3.859 | 3.920 | 428,504 | -0.28(-6.59%) |
Sep 26, 2008 | 4.313 | 4.316 | 4.176 | 4.197 | 0 | -0.16(-3.60%) |
Sep 25, 2008 | 4.231 | 4.378 | 4.231 | 4.354 | 266,759 | +0.15(+3.49%) |
Sep 24, 2008 | 4.111 | 4.207 | 4.077 | 4.207 | 352,566 | +0.12(+3.01%) |
Sep 23, 2008 | 4.163 | 4.165 | 4.067 | 4.084 | 328,465 | -0.12(-2.84%) |
Sep 22, 2008 | 4.381 | 4.398 | 4.197 | 4.204 | 330,420 | -0.20(-4.50%) |
Sep 19, 2008 | 4.060 | 4.432 | 4.036 | 4.401 | 0 | +0.59(+15.38%) |
Sep 18, 2008 | 3.821 | 3.845 | 3.487 | 3.815 | 727,398 | -0.03(-0.71%) |
Sep 17, 2008 | 4.197 | 4.210 | 3.828 | 3.842 | 704,561 | -0.44(-10.28%) |
Sep 16, 2008 | 4.384 | 4.384 | 4.183 | 4.282 | 690,495 | -0.19(-4.34%) |
Sep 15, 2008 | 4.555 | 4.606 | 4.466 | 4.477 | 285,760 | -0.15(-3.32%) |
Sep 12, 2008 | 4.674 | 4.674 | 4.569 | 4.630 | 355,376 | -0.16(-3.28%) |
Sep 11, 2008 | 4.831 | 4.842 | 4.746 | 4.787 | 383,375 | -0.11(-2.30%) |
Sep 10, 2008 | 4.835 | 4.927 | 4.835 | 4.900 | 327,375 | +0.05(+1.06%) |
Sep 09, 2008 | 4.927 | 4.985 | 4.838 | 4.848 | 462,461 | -0.08(-1.52%) |
Sep 08, 2008 | 5.033 | 5.050 | 4.856 | 4.923 | 283,257 | +0.02(+0.35%) |
Sep 05, 2008 | 4.879 | 4.941 | 4.828 | 4.906 | 0 | +0.01(+0.14%) |
Sep 04, 2008 | 4.995 | 4.999 | 4.889 | 4.900 | 343,187 | -0.10(-1.98%) |
Sep 03, 2008 | 5.033 | 5.067 | 4.988 | 4.999 | 430,263 | -0.02(-0.34%) |
Sep 02, 2008 | 5.115 | 5.169 | 5.016 | 5.016 | 408,017 | -0.06(-1.21%) |
Aug 29, 2008 | 5.125 | 5.166 | 5.070 | 5.077 | 211,955 | -0.01(-0.20%) |
Aug 28, 2008 | 5.005 | 5.101 | 5.002 | 5.087 | 237,618 | +0.11(+2.19%) |
Aug 27, 2008 | 4.917 | 5.046 | 4.869 | 4.978 | 253,793 | +0.09(+1.74%) |
Aug 26, 2008 | 4.828 | 4.918 | 4.828 | 4.893 | 358,216 | +0.10(+2.06%) |
Aug 25, 2008 | 4.927 | 4.930 | 4.794 | 4.794 | 276,097 | -0.13(-2.63%) |
Aug 22, 2008 | 4.913 | 4.978 | 4.910 | 4.923 | 274,397 | +0.05(+0.98%) |
Aug 21, 2008 | 4.811 | 4.913 | 4.811 | 4.876 | 219,388 | -0.03(-0.56%) |
Aug 20, 2008 | 4.896 | 4.930 | 4.865 | 4.903 | 157,377 | +0.03(+0.70%) |
Aug 19, 2008 | 4.889 | 4.927 | 4.859 | 4.869 | 223,822 | -0.02(-0.49%) |
Aug 18, 2008 | 4.968 | 4.981 | 4.886 | 4.893 | 208,887 | -0.08(-1.55%) |
Aug 15, 2008 | 4.961 | 4.978 | 4.934 | 4.970 | 0 | -0.00(-0.10%) |
Aug 14, 2008 | 4.913 | 4.981 | 4.913 | 4.975 | 144,098 | +0.06(+1.25%) |
Aug 13, 2008 | 4.883 | 4.971 | 4.879 | 4.913 | 231,279 | -0.01(-0.28%) |
Aug 12, 2008 | 5.036 | 5.070 | 4.920 | 4.927 | 211,589 | -0.12(-2.37%) |
Aug 11, 2008 | 5.029 | 5.104 | 4.999 | 5.046 | 265,722 | -0.03(-0.60%) |
Aug 08, 2008 | 4.947 | 5.084 | 4.944 | 5.077 | 311,047 | +0.14(+2.83%) |
Aug 07, 2008 | 4.999 | 5.019 | 4.927 | 4.937 | 319,740 | -0.08(-1.63%) |
Aug 06, 2008 | 4.981 | 5.050 | 4.934 | 5.019 | 270,977 | +0.02(+0.41%) |
Aug 05, 2008 | 4.910 | 4.999 | 4.910 | 4.999 | 279,353 | +0.09(+1.81%) |
Aug 04, 2008 | 4.961 | 4.964 | 4.900 | 4.910 | 347,079 | -0.06(-1.30%) |
Aug 01, 2008 | 4.818 | 5.002 | 4.818 | 4.975 | 326,109 | +0.16(+3.26%) |
Jul 31, 2008 | 4.872 | 4.941 | 4.811 | 4.818 | 305,306 | -0.03(-0.56%) |
Jul 30, 2008 | 4.828 | 4.881 | 4.790 | 4.845 | 249,265 | +0.07(+1.50%) |
Jul 29, 2008 | 4.773 | 4.825 | 4.695 | 4.773 | 352,109 | +0.09(+1.82%) |
Jul 28, 2008 | 4.760 | 4.814 | 4.681 | 4.688 | 185,428 | -0.10(-2.07%) |
Jul 25, 2008 | 4.794 | 4.821 | 4.739 | 4.787 | 181,448 | +0.00(+0.07%) |
Jul 24, 2008 | 4.900 | 4.930 | 4.780 | 4.784 | 221,416 | -0.13(-2.71%) |
Jul 23, 2008 | 4.862 | 4.933 | 4.821 | 4.917 | 415,412 | +0.08(+1.55%) |
Jul 22, 2008 | 4.709 | 4.848 | 4.691 | 4.842 | 452,282 | +0.14(+3.05%) |
Jul 21, 2008 | 4.702 | 4.756 | 4.651 | 4.698 | 547,080 | +0.05(+1.03%) |
Jul 18, 2008 | 4.661 | 4.698 | 4.644 | 4.651 | 278,480 | +0.01(+0.22%) |
Jul 17, 2008 | 4.562 | 4.671 | 4.558 | 4.640 | 424,972 | +0.08(+1.72%) |
Jul 16, 2008 | 4.449 | 4.562 | 4.442 | 4.562 | 429,495 | +0.10(+2.22%) |
Jul 15, 2008 | 4.446 | 4.538 | 4.313 | 4.463 | 458,742 | -0.10(-2.24%) |
Jul 14, 2008 | 4.777 | 4.787 | 4.538 | 4.565 | 328,788 | -0.17(-3.53%) |
Jul 11, 2008 | 4.753 | 4.787 | 4.695 | 4.732 | 401,300 | -0.14(-2.94%) |
Jul 10, 2008 | 4.872 | 4.917 | 4.835 | 4.876 | 382,660 | +0.01(+0.28%) |
Jul 09, 2008 | 4.903 | 4.975 | 4.852 | 4.862 | 345,623 | -0.03(-0.70%) |
Jul 08, 2008 | 4.821 | 4.906 | 4.780 | 4.896 | 337,029 | +0.08(+1.63%) |
Jul 07, 2008 | 4.981 | 5.005 | 4.784 | 4.818 | 281,874 | -0.15(-2.96%) |
Jul 04, 2008 | 4.961 | 5.009 | 4.961 | 4.964 | 175,182 | +0.00(+0.00%) |
Jul 03, 2008 | 4.961 | 5.009 | 4.961 | 4.964 | 175,182 | +0.01(+0.14%) |
Jul 02, 2008 | 4.992 | 5.036 | 4.954 | 4.958 | 302,738 | -0.05(-1.09%) |
Jul 01, 2008 | 4.968 | 5.080 | 4.852 | 5.012 | 535,287 | +0.02(+0.34%) |
Jun 30, 2008 | 5.046 | 5.046 | 4.985 | 4.995 | 432,006 | -0.04(-0.81%) |
Jun 27, 2008 | 5.115 | 5.118 | 5.012 | 5.036 | 378,560 | -0.06(-1.20%) |
Jun 26, 2008 | 5.067 | 5.118 | 5.033 | 5.098 | 302,835 | -0.08(-1.45%) |
Jun 25, 2008 | 5.138 | 5.234 | 5.138 | 5.173 | 370,813 | +0.07(+1.34%) |
Jun 24, 2008 | 5.128 | 5.166 | 4.999 | 5.104 | 404,837 | -0.05(-0.93%) |
Jun 23, 2008 | 5.190 | 5.214 | 5.138 | 5.152 | 268,154 | -0.03(-0.66%) |
Jun 20, 2008 | 5.224 | 5.224 | 5.159 | 5.186 | 226,753 | -0.06(-1.23%) |
Jun 19, 2008 | 5.244 | 5.268 | 5.237 | 5.251 | 262,407 | -0.03(-0.58%) |
Jun 18, 2008 | 5.299 | 5.299 | 5.224 | 5.282 | 320,696 | -0.03(-0.51%) |
Jun 17, 2008 | 5.377 | 5.394 | 5.285 | 5.309 | 325,048 | -0.06(-1.21%) |
Jun 16, 2008 | 5.309 | 5.374 | 5.292 | 5.374 | 288,459 | +0.04(+0.83%) |
Jun 13, 2008 | 5.289 | 5.330 | 5.289 | 5.330 | 300,107 | +0.04(+0.77%) |
Jun 12, 2008 | 5.292 | 5.330 | 5.272 | 5.289 | 294,614 | -0.00(-0.06%) |
Jun 11, 2008 | 5.343 | 5.360 | 5.272 | 5.292 | 306,346 | -0.10(-1.77%) |
Jun 10, 2008 | 5.391 | 5.422 | 5.326 | 5.388 | 346,264 | -0.06(-1.07%) |
Jun 09, 2008 | 5.439 | 5.497 | 5.415 | 5.446 | 270,391 | -0.05(-0.93%) |
Jun 06, 2008 | 5.596 | 5.602 | 5.483 | 5.497 | 360,552 | -0.15(-2.72%) |
Jun 05, 2008 | 5.565 | 5.650 | 5.558 | 5.650 | 224,362 | +0.08(+1.47%) |
Jun 04, 2008 | 5.575 | 5.589 | 5.531 | 5.568 | 280,098 | -0.00(-0.06%) |
Jun 03, 2008 | 5.613 | 5.637 | 5.534 | 5.572 | 363,507 | -0.03(-0.61%) |
Jun 02, 2008 | 5.647 | 5.647 | 5.572 | 5.606 | 399,577 | -0.07(-1.20%) |
May 30, 2008 | 5.715 | 5.715 | 5.674 | 5.674 | 276,733 | -0.02(-0.42%) |
May 29, 2008 | 5.616 | 5.698 | 5.616 | 5.698 | 256,481 | +0.06(+1.03%) |
May 28, 2008 | 5.708 | 5.708 | 5.620 | 5.640 | 362,032 | -0.07(-1.20%) |
May 27, 2008 | 5.674 | 5.708 | 5.647 | 5.708 | 306,279 | +0.05(+0.90%) |
May 26, 2008 | 5.749 | 5.749 | 5.647 | 5.657 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.749 | 5.749 | 5.647 | 5.657 | 344,339 | -0.10(-1.72%) |
May 22, 2008 | 5.695 | 5.756 | 5.695 | 5.756 | 250,162 | +0.07(+1.20%) |
May 21, 2008 | 5.739 | 5.756 | 5.667 | 5.688 | 276,525 | -0.05(-0.83%) |
May 20, 2008 | 5.722 | 5.746 | 5.698 | 5.736 | 247,650 | -0.02(-0.36%) |
May 19, 2008 | 5.739 | 5.817 | 5.736 | 5.756 | 289,201 | +0.01(+0.12%) |
May 16, 2008 | 5.739 | 5.749 | 5.718 | 5.749 | 244,447 | +0.00(+0.06%) |
May 15, 2008 | 5.729 | 5.746 | 5.705 | 5.746 | 213,239 | +0.00(+0.06%) |
May 14, 2008 | 5.712 | 5.773 | 5.710 | 5.742 | 301,150 | +0.04(+0.72%) |
May 13, 2008 | 5.664 | 5.718 | 5.664 | 5.701 | 246,929 | +0.03(+0.60%) |
May 12, 2008 | 5.671 | 5.691 | 5.647 | 5.667 | 204,919 | -0.00(-0.06%) |
May 09, 2008 | 5.616 | 5.674 | 5.616 | 5.671 | 161,307 | -0.05(-0.89%) |
May 08, 2008 | 5.718 | 5.845 | 5.664 | 5.722 | 344,400 | +0.02(+0.42%) |
May 07, 2008 | 5.742 | 5.758 | 5.688 | 5.698 | 271,244 | -0.05(-0.95%) |
May 06, 2008 | 5.725 | 5.766 | 5.701 | 5.753 | 226,501 | -0.01(-0.18%) |
May 05, 2008 | 5.811 | 5.812 | 5.753 | 5.763 | 250,514 | -0.05(-0.82%) |
May 02, 2008 | 5.705 | 5.872 | 5.667 | 5.811 | 392,551 | +0.07(+1.25%) |
May 01, 2008 | 5.613 | 5.798 | 5.613 | 5.739 | 314,893 | +0.11(+2.00%) |
Apr 30, 2008 | 5.667 | 5.698 | 5.620 | 5.626 | 272,472 | +0.01(+0.12%) |
Apr 29, 2008 | 5.643 | 5.657 | 5.602 | 5.620 | 306,713 | -0.03(-0.60%) |
Apr 28, 2008 | 5.667 | 5.674 | 5.630 | 5.654 | 264,611 | -0.01(-0.18%) |
Apr 25, 2008 | 5.585 | 5.667 | 5.585 | 5.664 | 436,403 | +0.14(+2.47%) |
Apr 24, 2008 | 5.527 | 5.589 | 5.493 | 5.527 | 262,820 | -0.02(-0.43%) |
Apr 23, 2008 | 5.514 | 5.585 | 5.514 | 5.551 | 276,408 | +0.02(+0.37%) |
Apr 22, 2008 | 5.558 | 5.558 | 5.497 | 5.531 | 193,875 | -0.07(-1.22%) |
Apr 21, 2008 | 5.623 | 5.626 | 5.582 | 5.599 | 228,019 | -0.03(-0.61%) |
Apr 18, 2008 | 5.527 | 5.643 | 5.527 | 5.633 | 299,884 | +0.15(+2.80%) |
Apr 17, 2008 | 5.446 | 5.517 | 5.446 | 5.480 | 201,360 | +0.00(+0.00%) |
Apr 16, 2008 | 5.398 | 5.500 | 5.398 | 5.480 | 225,818 | +0.12(+2.24%) |
Apr 15, 2008 | 5.340 | 5.374 | 5.323 | 5.360 | 249,500 | +0.03(+0.57%) |
Apr 14, 2008 | 5.408 | 5.411 | 5.330 | 5.330 | 286,250 | -0.08(-1.51%) |
Apr 11, 2008 | 5.353 | 5.418 | 5.350 | 5.411 | 195,273 | +0.00(+0.06%) |
Apr 10, 2008 | 5.428 | 5.469 | 5.398 | 5.408 | 256,519 | -0.09(-1.55%) |
Apr 09, 2008 | 5.534 | 5.541 | 5.476 | 5.493 | 249,122 | -0.04(-0.80%) |
Apr 08, 2008 | 5.521 | 5.551 | 5.497 | 5.538 | 216,390 | +0.00(+0.06%) |
Apr 07, 2008 | 5.459 | 5.544 | 5.459 | 5.534 | 267,630 | +0.07(+1.31%) |
Apr 04, 2008 | 5.418 | 5.463 | 5.374 | 5.463 | 238,864 | +0.04(+0.82%) |
Apr 03, 2008 | 5.360 | 5.466 | 5.360 | 5.418 | 172,040 | +0.02(+0.32%) |
Apr 02, 2008 | 5.377 | 5.469 | 5.377 | 5.401 | 267,879 | +0.01(+0.25%) |
Apr 01, 2008 | 5.302 | 5.411 | 5.275 | 5.388 | 389,802 | +0.16(+3.07%) |
Mar 31, 2008 | 5.265 | 5.271 | 5.193 | 5.227 | 294,550 | -0.01(-0.26%) |
Mar 28, 2008 | 5.292 | 5.330 | 5.240 | 5.241 | 267,879 | -0.06(-1.09%) |
Mar 27, 2008 | 5.340 | 5.384 | 5.299 | 5.299 | 323,419 | -0.05(-0.96%) |
Mar 26, 2008 | 5.432 | 5.432 | 5.316 | 5.350 | 251,173 | -0.06(-1.12%) |
Mar 25, 2008 | 5.476 | 5.476 | 5.347 | 5.411 | 351,994 | -0.06(-1.01%) |
Mar 24, 2008 | 5.442 | 5.513 | 5.432 | 5.466 | 414,169 | +0.05(+1.01%) |
Mar 21, 2008 | 5.316 | 5.415 | 5.268 | 5.411 | 446,075 | +0.00(+0.00%) |
Mar 20, 2008 | 5.316 | 5.415 | 5.268 | 5.411 | 446,075 | +0.09(+1.67%) |
Mar 19, 2008 | 5.394 | 5.466 | 5.323 | 5.323 | 451,350 | -0.10(-1.76%) |
Mar 18, 2008 | 5.326 | 5.422 | 5.319 | 5.418 | 465,213 | +0.15(+2.78%) |
Mar 17, 2008 | 5.159 | 5.333 | 5.132 | 5.272 | 421,162 | -0.00(-0.06%) |
Mar 14, 2008 | 5.347 | 5.347 | 5.162 | 5.275 | 307,739 | -0.02(-0.39%) |
Mar 13, 2008 | 5.176 | 5.350 | 5.166 | 5.295 | 277,258 | -0.01(-0.13%) |
Mar 12, 2008 | 5.394 | 5.438 | 5.285 | 5.302 | 348,747 | -0.05(-0.96%) |
Mar 11, 2008 | 5.237 | 5.367 | 5.203 | 5.353 | 355,160 | +0.18(+3.56%) |
Mar 10, 2008 | 5.415 | 5.415 | 5.159 | 5.169 | 375,564 | -0.27(-4.96%) |
Mar 07, 2008 | 5.466 | 5.488 | 5.394 | 5.439 | 283,641 | -0.08(-1.36%) |
Mar 06, 2008 | 5.613 | 5.613 | 5.504 | 5.514 | 260,531 | -0.11(-2.00%) |
Mar 05, 2008 | 5.620 | 5.677 | 5.571 | 5.626 | 297,774 | +0.00(+0.06%) |
Mar 04, 2008 | 5.388 | 5.691 | 5.388 | 5.623 | 284,163 | -0.07(-1.20%) |
Mar 03, 2008 | 5.695 | 5.708 | 5.643 | 5.691 | 340,532 | -0.04(-0.77%) |
Feb 29, 2008 | 5.869 | 5.869 | 5.701 | 5.736 | 294,289 | -0.16(-2.66%) |
Feb 28, 2008 | 5.910 | 5.923 | 5.865 | 5.892 | 176,437 | -0.05(-0.92%) |
Feb 27, 2008 | 5.889 | 5.978 | 5.889 | 5.947 | 216,296 | -0.01(-0.23%) |
Feb 26, 2008 | 5.811 | 5.985 | 5.797 | 5.961 | 279,283 | +0.14(+2.34%) |
Feb 25, 2008 | 5.831 | 5.865 | 5.790 | 5.824 | 168,523 | -0.02(-0.41%) |
Feb 22, 2008 | 5.834 | 5.858 | 5.746 | 5.848 | 392,850 | -0.01(-0.12%) |
Feb 21, 2008 | 5.906 | 5.950 | 5.831 | 5.855 | 162,662 | -0.09(-1.44%) |
Feb 20, 2008 | 5.852 | 5.955 | 5.814 | 5.940 | 143,025 | +0.00(+0.06%) |
Feb 19, 2008 | 5.817 | 5.940 | 5.773 | 5.937 | 225,197 | +0.08(+1.40%) |
Feb 18, 2008 | 5.903 | 5.903 | 5.804 | 5.855 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.903 | 5.903 | 5.804 | 5.855 | 265,827 | -0.06(-1.04%) |
Feb 14, 2008 | 6.056 | 6.056 | 5.903 | 5.916 | 304,515 | -0.16(-2.69%) |
Feb 13, 2008 | 6.043 | 6.094 | 6.043 | 6.080 | 138,629 | +0.02(+0.39%) |
Feb 12, 2008 | 6.084 | 6.101 | 6.015 | 6.056 | 165,288 | +0.01(+0.11%) |
Feb 11, 2008 | 6.012 | 6.125 | 5.971 | 6.049 | 292,498 | +0.06(+0.97%) |
Feb 08, 2008 | 5.957 | 5.995 | 5.957 | 5.991 | 149,033 | -0.03(-0.51%) |
Feb 07, 2008 | 5.991 | 6.053 | 5.981 | 6.022 | 224,796 | +0.01(+0.17%) |
Feb 06, 2008 | 6.002 | 6.094 | 5.995 | 6.012 | 291,033 | +0.02(+0.34%) |
Feb 05, 2008 | 6.097 | 6.124 | 5.974 | 5.991 | 360,201 | -0.17(-2.82%) |
Feb 04, 2008 | 6.155 | 6.206 | 6.094 | 6.165 | 251,759 | +0.01(+0.11%) |