Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.470 | 3.474 | 3.393 | 3.414 | 495,742 | +0.01(+0.18%) |
Apr 29, 2009 | 3.331 | 3.417 | 3.328 | 3.408 | 467,055 | +0.10(+2.89%) |
Apr 28, 2009 | 3.272 | 3.328 | 3.260 | 3.312 | 280,418 | +0.04(+1.23%) |
Apr 27, 2009 | 3.303 | 3.316 | 3.272 | 3.272 | 382,424 | -0.06(-1.76%) |
Apr 24, 2009 | 3.349 | 3.374 | 3.312 | 3.331 | 382,855 | +0.02(+0.47%) |
Apr 23, 2009 | 3.328 | 3.334 | 3.288 | 3.316 | 337,744 | +0.01(+0.19%) |
Apr 22, 2009 | 3.282 | 3.349 | 3.241 | 3.309 | 233,843 | +0.01(+0.28%) |
Apr 21, 2009 | 3.238 | 3.309 | 3.220 | 3.300 | 295,345 | +0.02(+0.47%) |
Apr 20, 2009 | 3.353 | 3.371 | 3.272 | 3.285 | 355,441 | -0.12(-3.62%) |
Apr 17, 2009 | 3.374 | 3.430 | 3.374 | 3.408 | 321,661 | +0.01(+0.36%) |
Apr 16, 2009 | 3.346 | 3.396 | 3.303 | 3.396 | 327,459 | +0.06(+1.95%) |
Apr 15, 2009 | 3.263 | 3.331 | 3.263 | 3.331 | 200,514 | +0.02(+0.75%) |
Apr 14, 2009 | 3.303 | 3.309 | 3.263 | 3.306 | 317,952 | -0.02(-0.46%) |
Apr 13, 2009 | 3.303 | 3.322 | 3.269 | 3.322 | 320,271 | -0.03(-0.83%) |
Apr 09, 2009 | 3.316 | 3.349 | 3.303 | 3.349 | 368,346 | +0.08(+2.36%) |
Apr 08, 2009 | 3.140 | 3.272 | 3.136 | 3.272 | 275,637 | +0.13(+4.23%) |
Apr 07, 2009 | 3.155 | 3.192 | 3.136 | 3.140 | 330,718 | -0.08(-2.40%) |
Apr 06, 2009 | 3.232 | 3.260 | 3.189 | 3.217 | 350,945 | -0.09(-2.80%) |
Apr 03, 2009 | 3.291 | 3.322 | 3.204 | 3.309 | 386,156 | -0.02(-0.65%) |
Apr 02, 2009 | 3.260 | 3.359 | 3.260 | 3.331 | 360,837 | +0.10(+3.15%) |
Apr 01, 2009 | 3.090 | 3.235 | 3.090 | 3.229 | 286,829 | +0.06(+2.05%) |
Mar 31, 2009 | 3.155 | 3.226 | 3.109 | 3.164 | 411,420 | +0.08(+2.71%) |
Mar 30, 2009 | 3.047 | 3.127 | 2.994 | 3.081 | 352,593 | -0.18(-5.39%) |
Mar 26, 2009 | 3.254 | 3.263 | 3.204 | 3.256 | 388,443 | +0.08(+2.41%) |
Mar 25, 2009 | 3.201 | 3.217 | 3.124 | 3.180 | 475,535 | +0.04(+1.28%) |
Mar 24, 2009 | 3.121 | 3.174 | 3.084 | 3.140 | 485,564 | -0.03(-1.07%) |
Mar 23, 2009 | 3.098 | 3.174 | 3.090 | 3.174 | 518,712 | +0.19(+6.31%) |
Mar 20, 2009 | 3.072 | 3.081 | 2.976 | 2.985 | 540,996 | -0.11(-3.46%) |
Mar 19, 2009 | 3.140 | 3.140 | 3.069 | 3.092 | 530,993 | -0.02(-0.72%) |
Mar 18, 2009 | 3.053 | 3.161 | 3.023 | 3.115 | 518,784 | +0.05(+1.53%) |
Mar 17, 2009 | 2.973 | 3.072 | 2.964 | 3.068 | 388,929 | +0.08(+2.77%) |
Mar 16, 2009 | 3.031 | 3.069 | 2.985 | 2.985 | 415,851 | -0.00(-0.10%) |
Mar 13, 2009 | 2.979 | 3.017 | 2.936 | 2.988 | 0 | +0.02(+0.62%) |
Mar 12, 2009 | 2.809 | 2.970 | 2.806 | 2.970 | 475,412 | +0.14(+5.02%) |
Mar 11, 2009 | 2.726 | 2.840 | 2.726 | 2.828 | 589,028 | +0.10(+3.74%) |
Mar 10, 2009 | 2.528 | 2.726 | 2.528 | 2.726 | 682,441 | +0.21(+8.48%) |
Mar 09, 2009 | 2.565 | 2.669 | 2.504 | 2.513 | 924,052 | -0.14(-5.35%) |
Mar 06, 2009 | 2.692 | 2.746 | 2.578 | 2.655 | 0 | -0.04(-1.49%) |
Mar 05, 2009 | 2.744 | 2.772 | 2.664 | 2.695 | 302,481 | -0.12(-4.38%) |
Mar 04, 2009 | 2.751 | 2.828 | 2.720 | 2.818 | 572,543 | +0.04(+1.56%) |
Mar 02, 2009 | 2.964 | 2.998 | 2.772 | 2.775 | 826,720 | -0.31(-10.10%) |
Feb 27, 2009 | 3.211 | 3.211 | 3.081 | 3.087 | 0 | -0.15(-4.67%) |
Feb 26, 2009 | 3.288 | 3.288 | 3.170 | 3.238 | 361,058 | +0.03(+0.87%) |
Feb 25, 2009 | 3.263 | 3.263 | 3.050 | 3.211 | 585,413 | -0.03(-0.95%) |
Feb 24, 2009 | 3.050 | 3.241 | 2.914 | 3.241 | 647,424 | +0.33(+11.35%) |
Feb 23, 2009 | 3.220 | 3.220 | 2.908 | 2.911 | 600,304 | -0.33(-10.19%) |
Feb 20, 2009 | 3.362 | 3.383 | 3.152 | 3.241 | 557,814 | -0.15(-4.55%) |
Feb 19, 2009 | 3.504 | 3.541 | 3.340 | 3.396 | 450,495 | -0.11(-3.08%) |
Feb 18, 2009 | 3.698 | 3.698 | 3.485 | 3.504 | 308,723 | -0.11(-2.99%) |
Feb 17, 2009 | 3.714 | 3.714 | 3.513 | 3.612 | 479,306 | -0.13(-3.54%) |
Feb 13, 2009 | 3.840 | 3.843 | 3.732 | 3.745 | 226,574 | -0.10(-2.49%) |
Feb 12, 2009 | 3.745 | 3.840 | 3.680 | 3.840 | 297,729 | +0.08(+2.13%) |
Feb 11, 2009 | 3.859 | 3.884 | 3.751 | 3.760 | 246,208 | -0.05(-1.38%) |
Feb 10, 2009 | 3.884 | 3.901 | 3.751 | 3.813 | 326,909 | -0.08(-1.98%) |
Feb 09, 2009 | 3.887 | 3.911 | 3.846 | 3.890 | 338,661 | +0.03(+0.72%) |
Feb 06, 2009 | 3.772 | 3.902 | 3.772 | 3.862 | 330,653 | +0.09(+2.29%) |
Feb 05, 2009 | 3.766 | 3.794 | 3.708 | 3.775 | 198,052 | +0.00(+0.13%) |
Feb 04, 2009 | 3.813 | 3.874 | 3.720 | 3.771 | 227,857 | +0.01(+0.20%) |
Feb 03, 2009 | 3.732 | 3.782 | 3.723 | 3.763 | 221,712 | +0.01(+0.33%) |
Feb 02, 2009 | 3.782 | 3.782 | 3.708 | 3.751 | 241,945 | -0.01(-0.33%) |
Jan 30, 2009 | 3.769 | 3.936 | 3.763 | 3.763 | 0 | -0.12(-3.18%) |
Jan 29, 2009 | 3.896 | 3.896 | 3.760 | 3.887 | 299,767 | +0.00(+0.08%) |
Jan 28, 2009 | 3.843 | 3.884 | 3.819 | 3.884 | 247,034 | +0.09(+2.28%) |
Jan 27, 2009 | 3.936 | 3.936 | 3.738 | 3.797 | 201,524 | +0.04(+1.07%) |
Jan 26, 2009 | 3.797 | 3.834 | 3.720 | 3.757 | 312,701 | -0.04(-1.06%) |
Jan 23, 2009 | 3.735 | 3.797 | 3.705 | 3.797 | 293,975 | -0.01(-0.16%) |
Jan 22, 2009 | 3.797 | 3.856 | 3.726 | 3.803 | 380,014 | +0.00(+0.08%) |
Jan 21, 2009 | 3.766 | 3.825 | 3.671 | 3.800 | 406,829 | +0.04(+0.98%) |
Jan 20, 2009 | 3.899 | 3.902 | 3.723 | 3.763 | 516,827 | -0.13(-3.33%) |
Jan 16, 2009 | 3.902 | 3.939 | 3.831 | 3.893 | 443,000 | +0.03(+0.88%) |
Jan 15, 2009 | 3.871 | 3.908 | 3.775 | 3.859 | 469,151 | +0.00(+0.08%) |
Jan 14, 2009 | 3.856 | 3.856 | 3.760 | 3.856 | 546,396 | +0.00(+0.00%) |
Jan 13, 2009 | 3.884 | 3.890 | 3.837 | 3.856 | 479,520 | -0.04(-1.11%) |
Jan 12, 2009 | 3.884 | 3.902 | 3.840 | 3.899 | 421,565 | -0.04(-0.94%) |
Jan 09, 2009 | 3.948 | 3.958 | 3.862 | 3.936 | 422,906 | -0.00(-0.08%) |
Jan 08, 2009 | 3.924 | 3.948 | 3.859 | 3.939 | 430,839 | +0.01(+0.24%) |
Jan 07, 2009 | 3.884 | 3.976 | 3.883 | 3.930 | 451,969 | -0.04(-1.01%) |
Jan 06, 2009 | 3.859 | 3.970 | 3.856 | 3.970 | 315,458 | +0.12(+3.21%) |
Jan 05, 2009 | 3.859 | 3.934 | 3.837 | 3.846 | 287,036 | +0.00(+0.08%) |
Jan 02, 2009 | 3.738 | 3.843 | 3.729 | 3.843 | 0 | +0.14(+3.75%) |
Jan 01, 2009 | 3.640 | 3.704 | 3.550 | 3.704 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.640 | 3.704 | 3.550 | 3.704 | 670,031 | +0.06(+1.52%) |
Dec 30, 2008 | 3.525 | 3.649 | 3.488 | 3.649 | 563,357 | +0.10(+2.69%) |
Dec 29, 2008 | 3.495 | 3.553 | 3.448 | 3.553 | 331,583 | +0.05(+1.32%) |
Dec 26, 2008 | 3.504 | 3.541 | 3.458 | 3.507 | 270,813 | +0.02(+0.56%) |
Dec 24, 2008 | 3.575 | 3.587 | 3.479 | 3.487 | 182,658 | -0.04(-1.16%) |
Dec 23, 2008 | 3.470 | 3.689 | 3.445 | 3.529 | 552,541 | +0.06(+1.60%) |
Dec 22, 2008 | 3.405 | 3.510 | 3.340 | 3.473 | 712,427 | +0.06(+1.90%) |
Dec 19, 2008 | 3.442 | 3.596 | 3.396 | 3.408 | 338,169 | -0.03(-0.99%) |
Dec 18, 2008 | 3.387 | 3.488 | 3.374 | 3.442 | 466,077 | +0.04(+1.27%) |
Dec 17, 2008 | 3.399 | 3.414 | 3.334 | 3.399 | 393,283 | -0.01(-0.36%) |
Dec 16, 2008 | 3.297 | 3.439 | 3.248 | 3.411 | 381,854 | +0.18(+5.54%) |
Dec 15, 2008 | 3.368 | 3.368 | 3.183 | 3.232 | 344,106 | -0.07(-2.20%) |
Dec 12, 2008 | 3.309 | 3.371 | 3.248 | 3.305 | 409,605 | +0.02(+0.62%) |
Dec 11, 2008 | 3.365 | 3.393 | 3.263 | 3.285 | 467,933 | -0.07(-2.12%) |
Dec 10, 2008 | 3.559 | 3.559 | 3.263 | 3.356 | 423,716 | +0.06(+1.78%) |
Dec 09, 2008 | 3.272 | 3.396 | 3.244 | 3.297 | 369,726 | -0.06(-1.66%) |
Dec 08, 2008 | 3.383 | 3.402 | 3.291 | 3.353 | 312,380 | +0.07(+2.26%) |
Dec 05, 2008 | 3.189 | 3.291 | 3.056 | 3.278 | 314,603 | +0.14(+4.42%) |
Dec 04, 2008 | 3.272 | 3.322 | 3.109 | 3.140 | 303,168 | -0.13(-4.06%) |
Dec 03, 2008 | 3.118 | 3.272 | 3.087 | 3.272 | 364,942 | +0.10(+3.11%) |
Dec 02, 2008 | 3.118 | 3.198 | 3.084 | 3.174 | 480,948 | +0.09(+2.80%) |
Dec 01, 2008 | 3.334 | 3.334 | 3.087 | 3.087 | 388,074 | -0.30(-8.74%) |
Nov 28, 2008 | 3.278 | 3.396 | 3.254 | 3.383 | 188,033 | +0.10(+3.18%) |
Nov 26, 2008 | 3.099 | 3.278 | 3.087 | 3.278 | 558,961 | +0.21(+6.73%) |
Nov 25, 2008 | 2.994 | 3.087 | 2.960 | 3.072 | 379,590 | +0.10(+3.43%) |
Nov 24, 2008 | 2.775 | 2.994 | 2.772 | 2.970 | 604,807 | +0.19(+7.01%) |
Nov 21, 2008 | 2.803 | 2.812 | 2.575 | 2.775 | 686,172 | +0.02(+0.56%) |
Nov 20, 2008 | 2.923 | 2.924 | 2.735 | 2.760 | 826,166 | -0.28(-9.24%) |
Nov 19, 2008 | 3.217 | 3.266 | 3.025 | 3.041 | 449,349 | -0.28(-8.54%) |
Nov 18, 2008 | 3.211 | 3.325 | 3.211 | 3.325 | 326,983 | +0.00(+0.00%) |
Nov 17, 2008 | 3.312 | 3.325 | 3.211 | 3.325 | 443,456 | -0.02(-0.65%) |
Nov 14, 2008 | 3.408 | 3.476 | 3.346 | 3.346 | 750,428 | -0.11(-3.30%) |
Nov 13, 2008 | 3.334 | 3.464 | 3.214 | 3.461 | 502,833 | +0.09(+2.75%) |
Nov 12, 2008 | 3.467 | 3.498 | 3.359 | 3.368 | 308,195 | -0.21(-5.95%) |
Nov 11, 2008 | 3.633 | 3.633 | 3.513 | 3.581 | 372,593 | -0.08(-2.27%) |
Nov 10, 2008 | 3.732 | 3.754 | 3.603 | 3.664 | 266,865 | -0.04(-1.17%) |
Nov 07, 2008 | 3.658 | 3.751 | 3.649 | 3.708 | 505,311 | -0.01(-0.17%) |
Nov 06, 2008 | 3.859 | 3.887 | 3.692 | 3.714 | 481,279 | -0.20(-5.20%) |
Nov 05, 2008 | 4.004 | 4.013 | 3.884 | 3.917 | 509,765 | -0.09(-2.16%) |
Nov 04, 2008 | 3.936 | 4.041 | 3.917 | 4.004 | 397,711 | +0.11(+2.94%) |
Nov 03, 2008 | 3.843 | 3.899 | 3.797 | 3.890 | 436,398 | +0.09(+2.44%) |
Oct 31, 2008 | 3.850 | 3.853 | 3.760 | 3.797 | 536,114 | +0.06(+1.65%) |
Oct 30, 2008 | 3.877 | 3.880 | 3.646 | 3.735 | 392,780 | +0.08(+2.20%) |
Oct 29, 2008 | 3.566 | 3.655 | 3.538 | 3.655 | 469,196 | +0.11(+3.22%) |
Oct 28, 2008 | 3.396 | 3.550 | 3.303 | 3.541 | 371,994 | +0.21(+6.30%) |
Oct 27, 2008 | 3.451 | 3.473 | 3.319 | 3.331 | 347,537 | -0.11(-3.23%) |
Oct 24, 2008 | 3.411 | 3.547 | 3.322 | 3.442 | 478,862 | -0.10(-2.87%) |
Oct 23, 2008 | 3.562 | 3.609 | 3.387 | 3.544 | 441,827 | +0.02(+0.61%) |
Oct 22, 2008 | 3.677 | 3.677 | 3.473 | 3.522 | 391,507 | -0.21(-5.62%) |
Oct 21, 2008 | 3.791 | 3.837 | 3.714 | 3.732 | 637,874 | -0.10(-2.74%) |
Oct 20, 2008 | 3.751 | 3.887 | 3.751 | 3.837 | 432,508 | +0.17(+4.63%) |
Oct 17, 2008 | 3.606 | 3.828 | 3.535 | 3.667 | 437,940 | -0.01(-0.17%) |
Oct 16, 2008 | 3.519 | 3.711 | 3.303 | 3.674 | 540,095 | +0.17(+4.85%) |
Oct 15, 2008 | 3.476 | 3.704 | 3.424 | 3.504 | 566,771 | -0.26(-6.97%) |
Oct 14, 2008 | 3.763 | 3.936 | 3.674 | 3.766 | 1,112,412 | +0.13(+3.57%) |
Oct 13, 2008 | 3.683 | 3.704 | 3.241 | 3.637 | 1,008,926 | +0.58(+18.99%) |
Oct 10, 2008 | 2.473 | 3.177 | 1.831 | 3.056 | 1,679,757 | -0.01(-0.30%) |
Oct 09, 2008 | 3.217 | 3.316 | 3.056 | 3.065 | 696,490 | -0.27(-8.06%) |
Oct 08, 2008 | 3.454 | 3.454 | 3.041 | 3.334 | 1,116,763 | -0.13(-3.83%) |
Oct 07, 2008 | 3.692 | 3.714 | 3.458 | 3.467 | 769,634 | -0.24(-6.57%) |
Oct 06, 2008 | 4.026 | 4.026 | 3.541 | 3.711 | 1,095,033 | -0.38(-9.21%) |
Oct 03, 2008 | 4.075 | 4.239 | 4.075 | 4.087 | 463,291 | +0.02(+0.53%) |
Oct 02, 2008 | 4.041 | 4.134 | 3.985 | 4.066 | 310,168 | -0.12(-2.88%) |
Oct 01, 2008 | 4.047 | 4.201 | 3.874 | 4.186 | 925,452 | +0.08(+1.88%) |
Sep 30, 2008 | 4.106 | 4.109 | 4.016 | 4.109 | 397,380 | +0.09(+2.31%) |
Sep 29, 2008 | 4.322 | 4.322 | 3.955 | 4.016 | 622,714 | -0.33(-7.60%) |
Sep 26, 2008 | 4.168 | 4.347 | 4.168 | 4.347 | 0 | +0.01(+0.21%) |
Sep 25, 2008 | 4.294 | 4.353 | 4.294 | 4.337 | 491,133 | +0.05(+1.08%) |
Sep 24, 2008 | 4.334 | 4.350 | 4.288 | 4.291 | 462,303 | -0.08(-1.84%) |
Sep 23, 2008 | 4.714 | 4.714 | 4.356 | 4.371 | 471,162 | -0.22(-4.71%) |
Sep 22, 2008 | 4.705 | 4.705 | 4.572 | 4.587 | 361,482 | -0.18(-3.82%) |
Sep 19, 2008 | 4.939 | 4.939 | 4.482 | 4.770 | 0 | +0.58(+13.77%) |
Sep 18, 2008 | 4.161 | 4.211 | 3.936 | 4.192 | 936,449 | +0.03(+0.74%) |
Sep 17, 2008 | 4.322 | 4.337 | 4.127 | 4.161 | 971,431 | -0.23(-5.27%) |
Sep 16, 2008 | 4.563 | 4.566 | 4.260 | 4.393 | 1,055,507 | -0.26(-5.51%) |
Sep 15, 2008 | 4.603 | 4.710 | 4.603 | 4.649 | 446,709 | -0.18(-3.71%) |
Sep 12, 2008 | 4.757 | 4.831 | 4.757 | 4.828 | 203,698 | +0.01(+0.26%) |
Sep 11, 2008 | 4.736 | 4.816 | 4.719 | 4.816 | 338,826 | +0.02(+0.52%) |
Sep 10, 2008 | 4.865 | 4.868 | 4.785 | 4.791 | 409,385 | -0.07(-1.40%) |
Sep 09, 2008 | 4.936 | 4.955 | 4.836 | 4.859 | 332,085 | -0.11(-2.18%) |
Sep 08, 2008 | 4.939 | 5.041 | 4.912 | 4.967 | 207,711 | +0.05(+1.07%) |
Sep 05, 2008 | 4.862 | 4.918 | 4.803 | 4.915 | 0 | +0.02(+0.51%) |
Sep 04, 2008 | 4.986 | 4.986 | 4.878 | 4.890 | 265,647 | -0.13(-2.52%) |
Sep 03, 2008 | 5.020 | 5.029 | 4.973 | 5.016 | 301,467 | -0.02(-0.31%) |
Sep 02, 2008 | 5.001 | 5.069 | 4.998 | 5.032 | 477,728 | +0.03(+0.68%) |
Aug 29, 2008 | 5.013 | 5.020 | 4.976 | 4.998 | 230,908 | -0.02(-0.31%) |
Aug 28, 2008 | 4.983 | 5.013 | 4.976 | 5.013 | 331,437 | +0.06(+1.18%) |
Aug 27, 2008 | 4.986 | 4.995 | 4.816 | 4.955 | 535,226 | -0.05(-0.93%) |
Aug 26, 2008 | 4.973 | 5.016 | 4.973 | 5.001 | 230,814 | +0.01(+0.19%) |
Aug 25, 2008 | 5.016 | 5.050 | 4.970 | 4.992 | 283,596 | -0.08(-1.52%) |
Aug 22, 2008 | 5.072 | 5.091 | 5.044 | 5.069 | 207,928 | +0.01(+0.18%) |
Aug 21, 2008 | 5.035 | 5.084 | 5.035 | 5.060 | 229,917 | -0.03(-0.67%) |
Aug 20, 2008 | 5.081 | 5.100 | 5.029 | 5.094 | 208,657 | -0.06(-1.20%) |
Aug 19, 2008 | 5.121 | 5.155 | 5.106 | 5.155 | 181,654 | +0.02(+0.30%) |
Aug 18, 2008 | 5.158 | 5.208 | 5.125 | 5.140 | 294,350 | -0.03(-0.66%) |
Aug 15, 2008 | 5.174 | 5.200 | 5.155 | 5.174 | 0 | -0.02(-0.36%) |
Aug 14, 2008 | 5.125 | 5.202 | 5.121 | 5.192 | 209,859 | +0.05(+1.02%) |
Aug 13, 2008 | 5.162 | 5.162 | 5.103 | 5.140 | 152,990 | -0.02(-0.42%) |
Aug 12, 2008 | 5.162 | 5.199 | 5.149 | 5.162 | 118,598 | -0.03(-0.54%) |
Aug 11, 2008 | 5.186 | 5.219 | 5.162 | 5.189 | 261,073 | -0.01(-0.24%) |
Aug 08, 2008 | 5.075 | 5.202 | 5.063 | 5.202 | 136,783 | +0.10(+1.87%) |
Aug 07, 2008 | 5.140 | 5.143 | 5.063 | 5.106 | 213,536 | -0.06(-1.08%) |
Aug 06, 2008 | 5.168 | 5.174 | 5.131 | 5.162 | 176,731 | -0.02(-0.36%) |
Aug 05, 2008 | 5.094 | 5.196 | 5.094 | 5.180 | 263,771 | +0.07(+1.39%) |
Aug 04, 2008 | 5.155 | 5.155 | 5.084 | 5.109 | 250,386 | -0.05(-0.90%) |
Aug 01, 2008 | 5.112 | 5.155 | 5.047 | 5.155 | 192,490 | +0.04(+0.85%) |
Jul 31, 2008 | 5.118 | 5.168 | 5.100 | 5.112 | 237,785 | -0.02(-0.42%) |
Jul 30, 2008 | 5.115 | 5.134 | 5.041 | 5.134 | 241,232 | +0.12(+2.34%) |
Jul 29, 2008 | 5.016 | 5.016 | 4.908 | 5.016 | 320,171 | +0.11(+2.20%) |
Jul 28, 2008 | 4.992 | 5.026 | 4.893 | 4.908 | 290,204 | -0.12(-2.39%) |
Jul 25, 2008 | 5.023 | 5.078 | 4.998 | 5.029 | 259,852 | -0.05(-1.03%) |
Jul 24, 2008 | 5.152 | 5.152 | 5.071 | 5.081 | 193,779 | -0.06(-1.14%) |
Jul 23, 2008 | 5.097 | 5.140 | 5.093 | 5.140 | 353,219 | +0.07(+1.46%) |
Jul 22, 2008 | 4.989 | 5.066 | 4.986 | 5.066 | 256,165 | -0.01(-0.24%) |
Jul 21, 2008 | 5.060 | 5.078 | 5.030 | 5.078 | 235,660 | +0.04(+0.73%) |
Jul 18, 2008 | 4.973 | 5.043 | 4.973 | 5.041 | 298,105 | +0.03(+0.62%) |
Jul 17, 2008 | 4.924 | 5.035 | 4.912 | 5.010 | 401,727 | +0.07(+1.44%) |
Jul 16, 2008 | 4.689 | 4.939 | 4.674 | 4.939 | 373,085 | +0.21(+4.51%) |
Jul 15, 2008 | 4.773 | 4.785 | 4.529 | 4.726 | 927,110 | -0.07(-1.54%) |
Jul 14, 2008 | 4.958 | 4.958 | 4.785 | 4.800 | 282,251 | -0.12(-2.51%) |
Jul 11, 2008 | 4.893 | 4.952 | 4.868 | 4.924 | 251,786 | -0.04(-0.87%) |
Jul 10, 2008 | 4.986 | 4.986 | 4.921 | 4.967 | 369,418 | -0.01(-0.12%) |
Jul 09, 2008 | 5.047 | 5.060 | 4.973 | 4.973 | 263,988 | -0.05(-1.04%) |
Jul 08, 2008 | 4.961 | 5.026 | 4.929 | 5.026 | 319,562 | +0.04(+0.87%) |
Jul 07, 2008 | 5.140 | 5.196 | 4.924 | 4.983 | 429,770 | -0.16(-3.06%) |
Jul 04, 2008 | 5.236 | 5.270 | 5.140 | 5.140 | 175,969 | +0.00(+0.00%) |
Jul 03, 2008 | 5.236 | 5.270 | 5.140 | 5.140 | 175,969 | -0.10(-2.00%) |
Jul 02, 2008 | 5.300 | 5.325 | 5.226 | 5.245 | 197,177 | -0.04(-0.82%) |
Jul 01, 2008 | 5.344 | 5.384 | 5.254 | 5.288 | 483,841 | -0.11(-2.00%) |
Jun 30, 2008 | 5.433 | 5.433 | 5.387 | 5.396 | 177,968 | +0.02(+0.29%) |
Jun 27, 2008 | 5.495 | 5.495 | 5.365 | 5.381 | 248,582 | -0.04(-0.68%) |
Jun 26, 2008 | 5.421 | 5.442 | 5.393 | 5.418 | 162,539 | -0.07(-1.35%) |
Jun 25, 2008 | 5.356 | 5.517 | 5.356 | 5.492 | 246,068 | +0.11(+2.08%) |
Jun 24, 2008 | 5.442 | 5.467 | 5.371 | 5.380 | 260,305 | -0.10(-1.88%) |
Jun 23, 2008 | 5.581 | 5.597 | 5.458 | 5.483 | 244,627 | -0.09(-1.55%) |
Jun 20, 2008 | 5.683 | 5.683 | 5.551 | 5.569 | 214,031 | -0.13(-2.22%) |
Jun 19, 2008 | 5.696 | 5.696 | 5.652 | 5.696 | 212,716 | -0.01(-0.22%) |
Jun 18, 2008 | 5.711 | 5.717 | 5.665 | 5.708 | 137,020 | -0.00(-0.05%) |
Jun 17, 2008 | 5.726 | 5.726 | 5.689 | 5.711 | 176,870 | +0.03(+0.54%) |
Jun 16, 2008 | 5.631 | 5.693 | 5.609 | 5.680 | 277,600 | +0.05(+0.93%) |
Jun 13, 2008 | 5.591 | 5.649 | 5.588 | 5.628 | 159,941 | +0.05(+0.83%) |
Jun 12, 2008 | 5.631 | 5.640 | 5.569 | 5.581 | 165,377 | -0.02(-0.28%) |
Jun 11, 2008 | 5.643 | 5.655 | 5.597 | 5.597 | 143,570 | -0.06(-1.04%) |
Jun 10, 2008 | 5.655 | 5.689 | 5.640 | 5.655 | 168,930 | -0.03(-0.54%) |
Jun 09, 2008 | 5.726 | 5.733 | 5.668 | 5.686 | 182,775 | -0.02(-0.38%) |
Jun 06, 2008 | 5.850 | 5.850 | 5.686 | 5.708 | 343,935 | -0.15(-2.63%) |
Jun 05, 2008 | 5.896 | 5.915 | 5.813 | 5.862 | 398,747 | -0.02(-0.31%) |
Jun 04, 2008 | 5.835 | 5.882 | 5.835 | 5.881 | 135,002 | +0.03(+0.58%) |
Jun 03, 2008 | 5.838 | 5.884 | 5.819 | 5.847 | 209,908 | +0.02(+0.26%) |
Jun 02, 2008 | 5.865 | 5.909 | 5.810 | 5.831 | 283,706 | -0.05(-0.89%) |
May 30, 2008 | 5.807 | 5.918 | 5.794 | 5.884 | 305,303 | +0.07(+1.28%) |
May 29, 2008 | 5.782 | 5.819 | 5.776 | 5.810 | 219,859 | +0.02(+0.43%) |
May 28, 2008 | 5.773 | 5.785 | 5.745 | 5.785 | 212,195 | +0.03(+0.48%) |
May 27, 2008 | 5.751 | 5.782 | 5.733 | 5.757 | 295,219 | +0.00(+0.05%) |
May 26, 2008 | 5.742 | 5.754 | 5.680 | 5.754 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.742 | 5.754 | 5.680 | 5.754 | 308,652 | +0.01(+0.22%) |
May 22, 2008 | 5.767 | 5.767 | 5.720 | 5.742 | 286,297 | +0.02(+0.27%) |
May 21, 2008 | 5.770 | 5.798 | 5.702 | 5.726 | 413,344 | +0.00(+0.00%) |
May 20, 2008 | 5.757 | 5.757 | 5.699 | 5.726 | 208,784 | -0.02(-0.38%) |
May 19, 2008 | 5.733 | 5.788 | 5.714 | 5.748 | 212,703 | +0.03(+0.54%) |
May 16, 2008 | 5.714 | 5.726 | 5.680 | 5.717 | 147,347 | +0.00(+0.00%) |
May 15, 2008 | 5.677 | 5.717 | 5.662 | 5.717 | 168,872 | +0.06(+0.98%) |
May 14, 2008 | 5.686 | 5.705 | 5.655 | 5.662 | 137,379 | -0.01(-0.22%) |
May 13, 2008 | 5.723 | 5.723 | 5.652 | 5.674 | 191,797 | -0.05(-0.86%) |
May 12, 2008 | 5.668 | 5.742 | 5.659 | 5.723 | 278,840 | +0.06(+1.04%) |
May 09, 2008 | 5.671 | 5.686 | 5.618 | 5.665 | 139,333 | +0.01(+0.22%) |
May 08, 2008 | 5.600 | 5.652 | 5.588 | 5.652 | 179,947 | +0.07(+1.22%) |
May 07, 2008 | 5.649 | 5.677 | 5.581 | 5.585 | 240,477 | -0.05(-0.82%) |
May 06, 2008 | 5.612 | 5.634 | 5.603 | 5.631 | 174,991 | +0.01(+0.22%) |
May 05, 2008 | 5.609 | 5.646 | 5.594 | 5.618 | 292,961 | -0.01(-0.22%) |
May 02, 2008 | 5.637 | 5.711 | 5.625 | 5.631 | 224,277 | -0.04(-0.65%) |