Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.387 | 3.428 | 3.353 | 3.406 | 621,090 | +0.07(+1.96%) |
Apr 29, 2009 | 3.250 | 3.353 | 3.247 | 3.340 | 671,419 | +0.11(+3.28%) |
Apr 28, 2009 | 3.200 | 3.250 | 3.181 | 3.234 | 354,949 | +0.03(+0.88%) |
Apr 27, 2009 | 3.250 | 3.272 | 3.206 | 3.206 | 508,237 | -0.07(-2.10%) |
Apr 24, 2009 | 3.300 | 3.315 | 3.269 | 3.275 | 584,640 | +0.01(+0.29%) |
Apr 23, 2009 | 3.281 | 3.281 | 3.228 | 3.265 | 357,367 | +0.02(+0.48%) |
Apr 22, 2009 | 3.219 | 3.306 | 3.206 | 3.250 | 413,214 | -0.00(-0.00%) |
Apr 21, 2009 | 3.206 | 3.272 | 3.197 | 3.250 | 392,723 | -0.04(-1.14%) |
Apr 20, 2009 | 3.334 | 3.334 | 3.247 | 3.287 | 590,412 | -0.07(-1.95%) |
Apr 17, 2009 | 3.337 | 3.356 | 3.297 | 3.353 | 523,855 | +0.05(+1.42%) |
Apr 16, 2009 | 3.281 | 3.308 | 3.225 | 3.306 | 623,251 | +0.06(+1.83%) |
Apr 15, 2009 | 3.203 | 3.247 | 3.175 | 3.247 | 408,103 | +0.05(+1.46%) |
Apr 14, 2009 | 3.200 | 3.222 | 3.169 | 3.200 | 259,144 | -0.02(-0.48%) |
Apr 13, 2009 | 3.265 | 3.265 | 3.163 | 3.216 | 531,015 | -0.06(-1.81%) |
Apr 09, 2009 | 3.203 | 3.275 | 3.182 | 3.275 | 395,188 | +0.16(+5.21%) |
Apr 08, 2009 | 3.050 | 3.116 | 3.047 | 3.113 | 302,388 | +0.07(+2.36%) |
Apr 07, 2009 | 3.019 | 3.081 | 3.019 | 3.041 | 356,600 | -0.07(-2.21%) |
Apr 06, 2009 | 3.147 | 3.172 | 3.085 | 3.109 | 539,845 | -0.08(-2.64%) |
Apr 03, 2009 | 3.200 | 3.203 | 3.119 | 3.194 | 505,024 | -0.05(-1.44%) |
Apr 02, 2009 | 3.147 | 3.244 | 3.144 | 3.240 | 388,705 | +0.12(+4.00%) |
Apr 01, 2009 | 2.966 | 3.128 | 2.966 | 3.116 | 398,084 | +0.07(+2.15%) |
Mar 31, 2009 | 3.016 | 3.081 | 2.978 | 3.050 | 347,465 | +0.07(+2.41%) |
Mar 30, 2009 | 2.982 | 2.982 | 2.916 | 2.978 | 404,605 | -0.15(-4.88%) |
Mar 26, 2009 | 3.075 | 3.131 | 3.075 | 3.131 | 475,016 | +0.07(+2.34%) |
Mar 25, 2009 | 3.187 | 3.187 | 2.872 | 3.060 | 451,277 | +0.04(+1.45%) |
Mar 24, 2009 | 3.038 | 3.072 | 2.994 | 3.016 | 422,416 | -0.05(-1.53%) |
Mar 23, 2009 | 2.969 | 3.063 | 2.960 | 3.063 | 478,909 | +0.20(+6.97%) |
Mar 20, 2009 | 2.963 | 2.975 | 2.857 | 2.863 | 501,395 | -0.14(-4.67%) |
Mar 19, 2009 | 3.044 | 3.044 | 2.966 | 3.003 | 697,766 | +0.00(+0.00%) |
Mar 18, 2009 | 2.938 | 3.025 | 2.888 | 3.003 | 389,596 | +0.07(+2.23%) |
Mar 17, 2009 | 2.844 | 2.938 | 2.813 | 2.938 | 398,815 | +0.07(+2.61%) |
Mar 16, 2009 | 2.901 | 2.929 | 2.854 | 2.863 | 472,454 | -0.02(-0.65%) |
Mar 13, 2009 | 2.904 | 2.904 | 2.804 | 2.882 | 0 | +0.05(+1.87%) |
Mar 12, 2009 | 2.707 | 2.829 | 2.652 | 2.829 | 556,033 | +0.17(+6.33%) |
Mar 11, 2009 | 2.642 | 2.679 | 2.601 | 2.660 | 617,678 | +0.09(+3.39%) |
Mar 10, 2009 | 2.383 | 2.573 | 2.383 | 2.573 | 691,299 | +0.21(+8.70%) |
Mar 09, 2009 | 2.411 | 2.498 | 2.364 | 2.367 | 919,929 | -0.11(-4.29%) |
Mar 06, 2009 | 2.508 | 2.561 | 2.436 | 2.473 | 0 | -0.05(-1.88%) |
Mar 05, 2009 | 2.586 | 2.598 | 2.483 | 2.521 | 931,000 | -0.10(-3.79%) |
Mar 04, 2009 | 2.548 | 2.667 | 2.539 | 2.620 | 1,002,693 | +0.04(+1.45%) |
Mar 02, 2009 | 2.766 | 2.770 | 2.564 | 2.582 | 1,600,769 | -0.25(-8.71%) |
Feb 27, 2009 | 2.879 | 2.885 | 2.807 | 2.829 | 0 | -0.07(-2.37%) |
Feb 26, 2009 | 2.929 | 2.957 | 2.885 | 2.897 | 711,896 | +0.02(+0.76%) |
Feb 25, 2009 | 2.885 | 2.944 | 2.819 | 2.876 | 526,667 | +0.01(+0.22%) |
Feb 24, 2009 | 2.829 | 2.894 | 2.682 | 2.869 | 994,277 | +0.18(+6.60%) |
Feb 23, 2009 | 2.950 | 2.950 | 2.688 | 2.692 | 1,205,775 | -0.21(-7.20%) |
Feb 20, 2009 | 2.991 | 3.025 | 2.888 | 2.901 | 1,200,831 | -0.20(-6.34%) |
Feb 19, 2009 | 3.228 | 3.272 | 3.085 | 3.097 | 1,111,570 | -0.13(-4.06%) |
Feb 18, 2009 | 3.287 | 3.368 | 3.222 | 3.228 | 961,547 | -0.11(-3.18%) |
Feb 17, 2009 | 3.490 | 3.502 | 3.309 | 3.334 | 1,063,559 | -0.17(-4.89%) |
Feb 13, 2009 | 3.537 | 3.584 | 3.506 | 3.506 | 787,248 | -0.07(-1.92%) |
Feb 12, 2009 | 3.584 | 3.584 | 3.515 | 3.574 | 663,381 | -0.02(-0.43%) |
Feb 11, 2009 | 3.584 | 3.658 | 3.565 | 3.590 | 292,621 | -0.01(-0.26%) |
Feb 10, 2009 | 3.708 | 3.739 | 3.565 | 3.599 | 464,076 | -0.15(-4.07%) |
Feb 09, 2009 | 3.777 | 3.802 | 3.705 | 3.752 | 982,529 | -0.02(-0.66%) |
Feb 06, 2009 | 3.633 | 3.811 | 3.633 | 3.777 | 682,696 | +0.15(+4.04%) |
Feb 05, 2009 | 3.615 | 3.643 | 3.540 | 3.630 | 380,260 | +0.02(+0.52%) |
Feb 04, 2009 | 3.608 | 3.665 | 3.502 | 3.612 | 502,796 | +0.02(+0.52%) |
Feb 03, 2009 | 3.584 | 3.602 | 3.552 | 3.593 | 496,502 | +0.06(+1.59%) |
Feb 02, 2009 | 3.487 | 3.549 | 3.462 | 3.537 | 425,344 | +0.05(+1.43%) |
Jan 30, 2009 | 3.552 | 3.568 | 3.465 | 3.487 | 0 | -0.05(-1.50%) |
Jan 29, 2009 | 3.655 | 3.655 | 3.531 | 3.540 | 374,873 | -0.10(-2.74%) |
Jan 28, 2009 | 3.724 | 3.724 | 3.565 | 3.640 | 421,499 | +0.13(+3.83%) |
Jan 27, 2009 | 3.640 | 3.640 | 3.471 | 3.506 | 369,105 | +0.02(+0.72%) |
Jan 26, 2009 | 3.449 | 3.512 | 3.437 | 3.481 | 447,968 | +0.04(+1.09%) |
Jan 23, 2009 | 3.331 | 3.459 | 3.315 | 3.443 | 667,623 | +0.07(+1.94%) |
Jan 22, 2009 | 3.322 | 3.396 | 3.303 | 3.378 | 532,220 | -0.02(-0.55%) |
Jan 21, 2009 | 3.331 | 3.396 | 3.278 | 3.396 | 642,604 | +0.06(+1.68%) |
Jan 20, 2009 | 3.474 | 3.474 | 3.340 | 3.340 | 550,705 | -0.14(-4.03%) |
Jan 16, 2009 | 3.481 | 3.481 | 3.384 | 3.481 | 350,803 | +0.10(+2.95%) |
Jan 15, 2009 | 3.309 | 3.384 | 3.259 | 3.381 | 413,269 | -0.00(-0.09%) |
Jan 14, 2009 | 3.356 | 3.403 | 3.337 | 3.384 | 332,466 | -0.08(-2.43%) |
Jan 13, 2009 | 3.449 | 3.487 | 3.396 | 3.468 | 440,648 | -0.00(-0.09%) |
Jan 12, 2009 | 3.552 | 3.552 | 3.453 | 3.471 | 316,717 | -0.06(-1.59%) |
Jan 09, 2009 | 3.437 | 3.587 | 3.437 | 3.527 | 301,698 | -0.05(-1.31%) |
Jan 08, 2009 | 3.555 | 3.584 | 3.468 | 3.574 | 466,417 | +0.01(+0.26%) |
Jan 07, 2009 | 3.627 | 3.627 | 3.537 | 3.565 | 534,558 | -0.08(-2.22%) |
Jan 06, 2009 | 3.646 | 3.671 | 3.618 | 3.646 | 528,693 | +0.08(+2.36%) |
Jan 05, 2009 | 3.593 | 3.596 | 3.502 | 3.562 | 450,241 | +0.01(+0.18%) |
Jan 02, 2009 | 3.337 | 3.555 | 3.337 | 3.555 | 0 | +0.23(+6.84%) |
Jan 01, 2009 | 3.368 | 3.384 | 3.300 | 3.328 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.368 | 3.384 | 3.300 | 3.328 | 692,305 | +0.01(+0.19%) |
Dec 30, 2008 | 3.216 | 3.322 | 3.216 | 3.322 | 582,976 | +0.08(+2.40%) |
Dec 29, 2008 | 3.231 | 3.281 | 3.206 | 3.244 | 451,536 | -0.01(-0.38%) |
Dec 26, 2008 | 3.240 | 3.331 | 3.216 | 3.256 | 377,986 | -0.01(-0.19%) |
Dec 24, 2008 | 3.253 | 3.278 | 3.234 | 3.262 | 183,981 | +0.06(+1.85%) |
Dec 23, 2008 | 3.166 | 3.275 | 3.128 | 3.203 | 871,725 | +0.03(+1.08%) |
Dec 22, 2008 | 3.100 | 3.200 | 3.100 | 3.169 | 681,564 | -0.05(-1.45%) |
Dec 19, 2008 | 3.153 | 3.244 | 3.153 | 3.216 | 542,253 | +0.05(+1.68%) |
Dec 18, 2008 | 3.138 | 3.212 | 3.138 | 3.163 | 677,066 | +0.01(+0.30%) |
Dec 17, 2008 | 3.091 | 3.306 | 3.091 | 3.153 | 548,502 | -0.02(-0.69%) |
Dec 16, 2008 | 3.041 | 3.256 | 3.041 | 3.175 | 437,255 | +0.13(+4.20%) |
Dec 15, 2008 | 3.119 | 3.256 | 3.010 | 3.047 | 563,713 | -0.07(-2.20%) |
Dec 12, 2008 | 2.963 | 3.163 | 2.960 | 3.116 | 515,268 | +0.02(+0.50%) |
Dec 11, 2008 | 3.094 | 3.209 | 3.088 | 3.100 | 434,014 | -0.07(-2.07%) |
Dec 10, 2008 | 3.197 | 3.253 | 3.085 | 3.166 | 489,342 | -0.04(-1.26%) |
Dec 09, 2008 | 3.153 | 3.237 | 3.144 | 3.206 | 420,246 | -0.04(-1.25%) |
Dec 08, 2008 | 3.181 | 3.303 | 3.181 | 3.247 | 408,834 | +0.08(+2.56%) |
Dec 05, 2008 | 2.997 | 3.181 | 2.954 | 3.166 | 398,985 | +0.13(+4.21%) |
Dec 04, 2008 | 3.025 | 3.134 | 3.000 | 3.038 | 496,819 | -0.07(-2.21%) |
Dec 03, 2008 | 3.022 | 3.141 | 3.000 | 3.106 | 418,514 | -0.01(-0.30%) |
Dec 02, 2008 | 2.994 | 3.163 | 2.982 | 3.116 | 330,036 | +0.12(+3.85%) |
Dec 01, 2008 | 3.368 | 3.368 | 2.991 | 3.000 | 436,938 | -0.40(-11.82%) |
Nov 28, 2008 | 3.272 | 3.418 | 3.266 | 3.403 | 193,184 | +0.22(+6.96%) |
Nov 26, 2008 | 2.982 | 3.181 | 2.932 | 3.181 | 463,101 | +0.22(+7.26%) |
Nov 25, 2008 | 2.910 | 2.982 | 2.904 | 2.966 | 416,187 | +0.06(+2.04%) |
Nov 24, 2008 | 2.723 | 2.963 | 2.685 | 2.907 | 494,969 | +0.31(+12.02%) |
Nov 21, 2008 | 2.654 | 2.685 | 2.414 | 2.595 | 810,795 | -0.07(-2.69%) |
Nov 20, 2008 | 2.810 | 2.869 | 2.651 | 2.667 | 1,097,815 | -0.31(-10.38%) |
Nov 19, 2008 | 3.122 | 3.253 | 2.975 | 2.975 | 507,038 | -0.22(-6.84%) |
Nov 18, 2008 | 3.293 | 3.297 | 3.163 | 3.194 | 427,165 | -0.07(-2.01%) |
Nov 17, 2008 | 3.318 | 3.356 | 3.212 | 3.259 | 549,467 | -0.14(-4.04%) |
Nov 14, 2008 | 3.437 | 3.490 | 3.359 | 3.396 | 653,502 | -0.16(-4.47%) |
Nov 13, 2008 | 3.400 | 3.568 | 3.328 | 3.555 | 482,362 | +0.08(+2.43%) |
Nov 12, 2008 | 3.587 | 3.615 | 3.462 | 3.471 | 419,252 | -0.16(-4.38%) |
Nov 11, 2008 | 3.693 | 3.724 | 3.587 | 3.630 | 489,438 | -0.15(-3.88%) |
Nov 10, 2008 | 3.911 | 3.961 | 3.665 | 3.777 | 409,129 | +0.02(+0.50%) |
Nov 07, 2008 | 3.718 | 3.846 | 3.696 | 3.758 | 479,919 | +0.03(+0.75%) |
Nov 06, 2008 | 3.899 | 3.899 | 3.727 | 3.730 | 578,093 | -0.18(-4.63%) |
Nov 05, 2008 | 4.360 | 4.360 | 3.899 | 3.911 | 876,416 | -0.15(-3.69%) |
Nov 04, 2008 | 3.977 | 4.117 | 3.911 | 4.061 | 918,184 | +0.17(+4.24%) |
Nov 03, 2008 | 3.599 | 3.930 | 3.599 | 3.895 | 1,507,295 | +0.30(+8.23%) |
Oct 31, 2008 | 3.574 | 3.649 | 3.481 | 3.599 | 451,719 | +0.11(+3.04%) |
Oct 30, 2008 | 3.440 | 3.493 | 3.418 | 3.493 | 294,353 | +0.12(+3.70%) |
Oct 29, 2008 | 3.287 | 3.428 | 3.269 | 3.368 | 535,285 | +0.11(+3.45%) |
Oct 28, 2008 | 3.181 | 3.256 | 3.072 | 3.256 | 509,494 | +0.14(+4.40%) |
Oct 27, 2008 | 3.134 | 3.303 | 3.119 | 3.119 | 400,565 | -0.13(-4.12%) |
Oct 24, 2008 | 3.244 | 3.328 | 3.191 | 3.253 | 608,774 | -0.16(-4.66%) |
Oct 23, 2008 | 3.580 | 3.580 | 3.306 | 3.412 | 472,031 | -0.04(-1.26%) |
Oct 22, 2008 | 3.665 | 3.665 | 3.406 | 3.456 | 499,419 | -0.22(-5.86%) |
Oct 21, 2008 | 3.680 | 3.718 | 3.637 | 3.671 | 596,443 | -0.01(-0.17%) |
Oct 20, 2008 | 3.577 | 3.696 | 3.577 | 3.677 | 636,310 | +0.18(+5.08%) |
Oct 17, 2008 | 3.400 | 3.592 | 3.259 | 3.499 | 640,389 | +0.13(+3.89%) |
Oct 16, 2008 | 3.356 | 3.387 | 3.047 | 3.368 | 723,817 | +0.02(+0.65%) |
Oct 15, 2008 | 3.428 | 3.439 | 3.337 | 3.347 | 521,710 | -0.22(-6.23%) |
Oct 14, 2008 | 3.917 | 3.917 | 3.481 | 3.569 | 971,448 | +0.23(+6.94%) |
Oct 13, 2008 | 3.116 | 5.601 | 3.088 | 3.337 | 1,041,474 | +0.54(+19.15%) |
Oct 10, 2008 | 2.186 | 2.807 | 1.962 | 2.801 | 1,924,370 | -0.13(-4.37%) |
Oct 09, 2008 | 3.169 | 3.247 | 2.923 | 2.929 | 1,020,049 | -0.33(-10.06%) |
Oct 08, 2008 | 3.275 | 3.290 | 2.858 | 3.256 | 1,478,839 | -0.15(-4.39%) |
Oct 07, 2008 | 3.895 | 3.899 | 3.278 | 3.406 | 1,013,059 | -0.23(-6.27%) |
Oct 06, 2008 | 4.067 | 4.114 | 3.487 | 3.633 | 1,403,525 | -0.63(-14.71%) |
Oct 03, 2008 | 4.248 | 4.351 | 4.248 | 4.260 | 332,992 | -0.00(-0.07%) |
Oct 02, 2008 | 4.366 | 4.366 | 4.257 | 4.263 | 451,046 | -0.16(-3.66%) |
Oct 01, 2008 | 4.382 | 4.454 | 4.301 | 4.426 | 403,691 | +0.07(+1.57%) |
Sep 30, 2008 | 4.444 | 4.444 | 4.273 | 4.357 | 464,961 | -0.01(-0.21%) |
Sep 29, 2008 | 4.407 | 4.419 | 4.242 | 4.366 | 590,396 | -0.06(-1.41%) |
Sep 26, 2008 | 4.248 | 4.454 | 4.248 | 4.429 | 0 | +0.01(+0.18%) |
Sep 25, 2008 | 4.279 | 4.432 | 4.279 | 4.421 | 721,053 | +0.16(+3.73%) |
Sep 24, 2008 | 4.192 | 4.363 | 4.092 | 4.262 | 1,678,532 | +0.25(+6.26%) |
Sep 23, 2008 | 4.092 | 4.148 | 4.002 | 4.011 | 557,454 | -0.16(-3.74%) |
Sep 22, 2008 | 4.385 | 4.398 | 4.164 | 4.167 | 571,581 | -0.22(-4.91%) |
Sep 19, 2008 | 4.323 | 4.476 | 4.229 | 4.382 | 0 | +0.31(+7.56%) |
Sep 18, 2008 | 3.902 | 4.154 | 3.730 | 4.074 | 1,268,158 | +0.02(+0.55%) |
Sep 17, 2008 | 4.242 | 4.282 | 4.039 | 4.051 | 1,299,839 | -0.20(-4.70%) |
Sep 16, 2008 | 4.398 | 4.423 | 3.998 | 4.251 | 1,242,953 | -0.30(-6.64%) |
Sep 15, 2008 | 4.603 | 4.628 | 4.454 | 4.553 | 441,507 | -0.17(-3.63%) |
Sep 12, 2008 | 4.669 | 4.747 | 4.669 | 4.725 | 229,171 | +0.01(+0.20%) |
Sep 11, 2008 | 4.678 | 4.800 | 4.638 | 4.716 | 487,845 | -0.02(-0.40%) |
Sep 10, 2008 | 4.819 | 4.837 | 4.722 | 4.734 | 534,792 | -0.09(-1.94%) |
Sep 09, 2008 | 4.946 | 4.978 | 4.828 | 4.828 | 429,009 | -0.16(-3.17%) |
Sep 08, 2008 | 5.012 | 5.043 | 4.953 | 4.986 | 185,206 | +0.06(+1.24%) |
Sep 05, 2008 | 4.897 | 4.940 | 4.850 | 4.925 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 5.031 | 5.033 | 4.918 | 4.925 | 361,509 | -0.15(-2.89%) |
Sep 03, 2008 | 5.065 | 5.081 | 5.028 | 5.071 | 278,741 | -0.01(-0.14%) |
Sep 02, 2008 | 5.043 | 5.124 | 5.043 | 5.078 | 485,013 | +0.05(+0.90%) |
Aug 29, 2008 | 5.053 | 5.074 | 5.028 | 5.033 | 226,956 | -0.03(-0.69%) |
Aug 28, 2008 | 5.006 | 5.068 | 5.003 | 5.068 | 365,998 | +0.07(+1.50%) |
Aug 27, 2008 | 5.024 | 5.040 | 4.990 | 4.993 | 348,443 | -0.04(-0.81%) |
Aug 26, 2008 | 5.040 | 5.068 | 5.018 | 5.034 | 264,739 | +0.00(+0.04%) |
Aug 25, 2008 | 5.084 | 5.096 | 5.018 | 5.032 | 269,616 | -0.09(-1.81%) |
Aug 22, 2008 | 5.099 | 5.134 | 5.084 | 5.124 | 250,894 | +0.04(+0.74%) |
Aug 21, 2008 | 5.115 | 5.115 | 5.084 | 5.087 | 188,255 | -0.03(-0.67%) |
Aug 20, 2008 | 5.071 | 5.124 | 5.043 | 5.121 | 350,941 | -0.04(-0.73%) |
Aug 19, 2008 | 5.614 | 5.614 | 5.121 | 5.159 | 372,353 | -0.01(-0.24%) |
Aug 18, 2008 | 5.196 | 5.237 | 5.159 | 5.171 | 551,218 | +0.00(+0.04%) |
Aug 15, 2008 | 5.168 | 5.193 | 5.152 | 5.169 | 0 | -0.01(-0.16%) |
Aug 14, 2008 | 5.062 | 5.196 | 5.053 | 5.177 | 521,812 | +0.10(+1.97%) |
Aug 13, 2008 | 5.106 | 5.112 | 5.049 | 5.077 | 208,891 | -0.01(-0.24%) |
Aug 12, 2008 | 5.109 | 5.149 | 5.090 | 5.090 | 237,117 | -0.04(-0.79%) |
Aug 11, 2008 | 5.109 | 5.165 | 5.084 | 5.130 | 220,287 | +0.02(+0.49%) |
Aug 08, 2008 | 4.984 | 5.112 | 4.984 | 5.106 | 285,080 | +0.12(+2.44%) |
Aug 07, 2008 | 5.015 | 5.053 | 4.984 | 4.984 | 293,269 | -0.08(-1.66%) |
Aug 06, 2008 | 5.099 | 5.112 | 5.053 | 5.068 | 219,825 | -0.03(-0.61%) |
Aug 05, 2008 | 5.021 | 5.099 | 5.021 | 5.099 | 316,633 | +0.08(+1.68%) |
Aug 04, 2008 | 5.049 | 5.050 | 5.000 | 5.015 | 324,159 | -0.04(-0.80%) |
Aug 01, 2008 | 5.009 | 5.062 | 4.978 | 5.056 | 312,824 | +0.05(+1.00%) |
Jul 31, 2008 | 5.056 | 5.084 | 5.006 | 5.006 | 379,477 | -0.07(-1.29%) |
Jul 30, 2008 | 4.959 | 5.071 | 4.959 | 5.071 | 306,514 | +0.12(+2.39%) |
Jul 29, 2008 | 4.953 | 4.959 | 4.856 | 4.953 | 304,106 | +0.10(+2.06%) |
Jul 28, 2008 | 4.959 | 4.971 | 4.844 | 4.853 | 359,621 | -0.11(-2.14%) |
Jul 25, 2008 | 5.021 | 5.021 | 4.943 | 4.959 | 324,040 | -0.03(-0.62%) |
Jul 24, 2008 | 5.046 | 5.068 | 4.984 | 4.990 | 241,176 | -0.06(-1.11%) |
Jul 23, 2008 | 5.053 | 5.084 | 5.028 | 5.046 | 353,044 | +0.06(+1.13%) |
Jul 22, 2008 | 4.943 | 5.000 | 4.909 | 4.990 | 321,866 | +0.00(+0.00%) |
Jul 21, 2008 | 4.993 | 4.996 | 4.953 | 4.990 | 555,360 | +0.06(+1.20%) |
Jul 18, 2008 | 4.903 | 4.946 | 4.865 | 4.931 | 371,638 | +0.04(+0.83%) |
Jul 17, 2008 | 4.803 | 4.900 | 4.772 | 4.890 | 461,578 | +0.10(+2.02%) |
Jul 16, 2008 | 4.547 | 4.803 | 4.541 | 4.794 | 503,020 | +0.23(+5.06%) |
Jul 15, 2008 | 4.638 | 4.647 | 4.401 | 4.563 | 1,299,961 | -0.14(-2.98%) |
Jul 14, 2008 | 4.897 | 4.906 | 4.700 | 4.703 | 598,036 | -0.16(-3.21%) |
Jul 11, 2008 | 4.928 | 4.928 | 4.834 | 4.859 | 282,678 | -0.07(-1.39%) |
Jul 10, 2008 | 4.922 | 4.943 | 4.881 | 4.928 | 381,276 | -0.01(-0.11%) |
Jul 09, 2008 | 5.006 | 5.021 | 4.925 | 4.933 | 295,654 | -0.05(-1.02%) |
Jul 08, 2008 | 4.943 | 4.987 | 4.909 | 4.984 | 547,033 | +0.04(+0.76%) |
Jul 07, 2008 | 5.146 | 5.193 | 4.865 | 4.946 | 588,825 | -0.21(-4.00%) |
Jul 04, 2008 | 5.224 | 5.232 | 5.152 | 5.152 | 175,315 | +0.00(+0.00%) |
Jul 03, 2008 | 5.224 | 5.232 | 5.152 | 5.152 | 175,315 | -0.07(-1.43%) |
Jul 02, 2008 | 5.261 | 5.324 | 5.227 | 5.227 | 216,240 | -0.07(-1.24%) |
Jul 01, 2008 | 5.349 | 5.349 | 5.224 | 5.293 | 503,976 | -0.06(-1.11%) |
Jun 30, 2008 | 5.411 | 5.414 | 5.349 | 5.352 | 266,891 | -0.01(-0.23%) |
Jun 27, 2008 | 5.355 | 5.401 | 5.311 | 5.364 | 309,252 | +0.02(+0.29%) |
Jun 26, 2008 | 5.389 | 5.405 | 5.349 | 5.349 | 210,937 | -0.08(-1.55%) |
Jun 25, 2008 | 5.361 | 5.499 | 5.361 | 5.433 | 366,020 | +0.07(+1.28%) |
Jun 24, 2008 | 5.399 | 5.427 | 5.336 | 5.364 | 480,970 | -0.10(-1.78%) |
Jun 23, 2008 | 5.589 | 5.598 | 5.458 | 5.461 | 314,017 | -0.10(-1.73%) |
Jun 20, 2008 | 5.661 | 5.661 | 5.542 | 5.558 | 169,232 | -0.08(-1.44%) |
Jun 19, 2008 | 5.707 | 5.707 | 5.630 | 5.639 | 347,683 | -0.06(-1.09%) |
Jun 18, 2008 | 5.742 | 5.742 | 5.667 | 5.701 | 181,275 | -0.03(-0.49%) |
Jun 17, 2008 | 5.732 | 5.751 | 5.695 | 5.729 | 234,933 | +0.03(+0.55%) |
Jun 16, 2008 | 5.614 | 5.714 | 5.614 | 5.698 | 222,986 | +0.09(+1.56%) |
Jun 13, 2008 | 5.608 | 5.651 | 5.590 | 5.611 | 199,099 | +0.04(+0.67%) |
Jun 12, 2008 | 5.592 | 5.631 | 5.555 | 5.573 | 237,056 | -0.00(-0.06%) |
Jun 11, 2008 | 5.630 | 5.648 | 5.576 | 5.576 | 278,610 | -0.07(-1.27%) |
Jun 10, 2008 | 5.648 | 5.689 | 5.636 | 5.648 | 292,624 | -0.05(-0.82%) |
Jun 09, 2008 | 5.695 | 5.720 | 5.676 | 5.695 | 274,198 | +0.01(+0.16%) |
Jun 06, 2008 | 5.785 | 5.798 | 5.686 | 5.686 | 503,354 | -0.12(-2.09%) |
Jun 05, 2008 | 5.848 | 5.879 | 5.779 | 5.807 | 578,305 | -0.01(-0.11%) |
Jun 04, 2008 | 5.823 | 5.845 | 5.776 | 5.814 | 361,875 | -0.02(-0.27%) |
Jun 03, 2008 | 5.848 | 5.882 | 5.807 | 5.829 | 369,445 | -0.02(-0.37%) |
Jun 02, 2008 | 5.929 | 5.929 | 5.804 | 5.851 | 677,014 | -0.02(-0.32%) |
May 30, 2008 | 5.711 | 5.885 | 5.699 | 5.870 | 530,261 | +0.17(+2.90%) |
May 29, 2008 | 5.679 | 5.764 | 5.679 | 5.704 | 320,090 | +0.01(+0.11%) |
May 28, 2008 | 5.679 | 5.698 | 5.661 | 5.698 | 153,053 | +0.03(+0.50%) |
May 27, 2008 | 5.661 | 5.702 | 5.648 | 5.670 | 332,219 | +0.02(+0.39%) |
May 26, 2008 | 5.626 | 5.667 | 5.595 | 5.648 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.626 | 5.667 | 5.595 | 5.648 | 282,685 | +0.01(+0.11%) |
May 22, 2008 | 5.676 | 5.676 | 5.608 | 5.642 | 314,527 | +0.03(+0.50%) |
May 21, 2008 | 5.667 | 5.707 | 5.598 | 5.614 | 259,150 | -0.01(-0.17%) |
May 20, 2008 | 5.633 | 5.650 | 5.614 | 5.623 | 296,094 | -0.03(-0.55%) |
May 19, 2008 | 5.654 | 5.707 | 5.648 | 5.654 | 236,950 | +0.01(+0.22%) |
May 16, 2008 | 5.645 | 5.645 | 5.617 | 5.642 | 245,322 | +0.01(+0.17%) |
May 15, 2008 | 5.598 | 5.636 | 5.589 | 5.633 | 156,866 | +0.04(+0.72%) |
May 14, 2008 | 5.598 | 5.645 | 5.589 | 5.592 | 279,161 | +0.01(+0.11%) |
May 13, 2008 | 5.626 | 5.626 | 5.586 | 5.586 | 205,271 | -0.07(-1.16%) |
May 12, 2008 | 5.614 | 5.651 | 5.601 | 5.651 | 265,919 | +0.05(+0.83%) |
May 09, 2008 | 5.595 | 5.617 | 5.564 | 5.605 | 150,334 | -0.01(-0.11%) |
May 08, 2008 | 5.552 | 5.614 | 5.536 | 5.611 | 200,138 | +0.08(+1.41%) |
May 07, 2008 | 5.570 | 5.630 | 5.533 | 5.533 | 267,705 | -0.04(-0.73%) |
May 06, 2008 | 5.595 | 5.595 | 5.561 | 5.573 | 248,336 | -0.03(-0.52%) |
May 05, 2008 | 5.586 | 5.611 | 5.561 | 5.603 | 250,131 | +0.01(+0.25%) |
May 02, 2008 | 5.601 | 5.639 | 5.567 | 5.589 | 363,196 | +0.00(+0.00%) |