Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.936 | 4.936 | 4.862 | 4.913 | 74,356 | -0.00(-0.02%) |
Apr 29, 2009 | 4.932 | 4.936 | 4.897 | 4.914 | 88,597 | -0.03(-0.61%) |
Apr 28, 2009 | 4.949 | 4.958 | 4.940 | 4.945 | 37,186 | +0.01(+0.26%) |
Apr 27, 2009 | 4.919 | 4.962 | 4.854 | 4.932 | 67,804 | -0.03(-0.70%) |
Apr 24, 2009 | 4.893 | 4.966 | 4.893 | 4.966 | 44,911 | +0.08(+1.59%) |
Apr 23, 2009 | 4.806 | 4.893 | 4.806 | 4.888 | 80,904 | +0.08(+1.62%) |
Apr 22, 2009 | 4.845 | 4.849 | 4.771 | 4.810 | 66,892 | -0.02(-0.36%) |
Apr 21, 2009 | 4.828 | 4.875 | 4.784 | 4.828 | 64,460 | +0.03(+0.54%) |
Apr 20, 2009 | 4.767 | 4.823 | 4.767 | 4.802 | 29,680 | -0.01(-0.18%) |
Apr 17, 2009 | 4.728 | 4.810 | 4.728 | 4.810 | 24,275 | +0.07(+1.55%) |
Apr 16, 2009 | 4.672 | 4.745 | 4.672 | 4.737 | 40,320 | +0.07(+1.48%) |
Apr 15, 2009 | 4.611 | 4.672 | 4.611 | 4.668 | 99,660 | -0.03(-0.65%) |
Apr 14, 2009 | 4.698 | 4.698 | 4.655 | 4.698 | 21,231 | -0.02(-0.46%) |
Apr 13, 2009 | 4.642 | 4.719 | 4.616 | 4.719 | 81,844 | +0.04(+0.83%) |
Apr 09, 2009 | 4.707 | 4.715 | 4.677 | 4.681 | 31,257 | +0.00(+0.09%) |
Apr 08, 2009 | 4.719 | 4.719 | 4.659 | 4.676 | 30,488 | -0.03(-0.55%) |
Apr 07, 2009 | 4.655 | 4.711 | 4.655 | 4.702 | 73,920 | +0.00(+0.00%) |
Apr 06, 2009 | 4.707 | 4.707 | 4.650 | 4.702 | 48,720 | -0.00(-0.09%) |
Apr 03, 2009 | 4.707 | 4.707 | 4.642 | 4.707 | 32,909 | +0.00(+0.09%) |
Apr 02, 2009 | 4.702 | 4.702 | 4.637 | 4.702 | 93,332 | +0.13(+2.74%) |
Apr 01, 2009 | 4.676 | 4.689 | 4.546 | 4.577 | 69,277 | -0.08(-1.67%) |
Mar 31, 2009 | 4.663 | 4.674 | 4.637 | 4.655 | 24,155 | +0.02(+0.47%) |
Mar 30, 2009 | 4.655 | 4.655 | 4.633 | 4.633 | 38,810 | -0.03(-0.56%) |
Mar 26, 2009 | 4.663 | 4.663 | 4.644 | 4.659 | 31,444 | -0.02(-0.46%) |
Mar 25, 2009 | 4.681 | 4.681 | 4.620 | 4.681 | 83,832 | +0.01(+0.23%) |
Mar 24, 2009 | 4.655 | 4.685 | 4.598 | 4.670 | 76,262 | +0.05(+0.99%) |
Mar 23, 2009 | 4.659 | 4.689 | 4.611 | 4.624 | 45,062 | +0.01(+0.28%) |
Mar 20, 2009 | 4.655 | 4.694 | 4.611 | 4.611 | 21,585 | -0.02(-0.37%) |
Mar 19, 2009 | 4.611 | 4.655 | 4.588 | 4.629 | 33,722 | +0.01(+0.26%) |
Mar 18, 2009 | 4.624 | 4.624 | 4.564 | 4.616 | 65,303 | -0.00(-0.08%) |
Mar 17, 2009 | 4.633 | 4.681 | 4.551 | 4.620 | 45,136 | -0.06(-1.30%) |
Mar 16, 2009 | 4.655 | 4.685 | 4.655 | 4.681 | 42,955 | +0.03(+0.56%) |
Mar 13, 2009 | 4.633 | 4.689 | 4.633 | 4.655 | 0 | -0.01(-0.28%) |
Mar 12, 2009 | 4.711 | 4.711 | 4.532 | 4.668 | 89,378 | -0.03(-0.74%) |
Mar 11, 2009 | 4.719 | 4.724 | 4.681 | 4.702 | 53,977 | +0.03(+0.65%) |
Mar 10, 2009 | 4.655 | 4.737 | 4.655 | 4.672 | 128,749 | +0.04(+0.84%) |
Mar 09, 2009 | 4.676 | 4.676 | 4.546 | 4.633 | 118,208 | -0.06(-1.20%) |
Mar 06, 2009 | 4.672 | 4.732 | 4.594 | 4.689 | 0 | +0.07(+1.59%) |
Mar 05, 2009 | 4.546 | 4.732 | 4.533 | 4.616 | 60,878 | +0.04(+0.77%) |
Mar 04, 2009 | 4.551 | 4.668 | 4.425 | 4.580 | 80,952 | +0.19(+4.22%) |
Mar 02, 2009 | 4.468 | 4.520 | 4.382 | 4.395 | 136,976 | -0.15(-3.24%) |
Feb 27, 2009 | 4.564 | 4.564 | 4.460 | 4.542 | 0 | -0.03(-0.66%) |
Feb 26, 2009 | 4.655 | 4.659 | 4.486 | 4.572 | 97,664 | +0.04(+0.86%) |
Feb 25, 2009 | 4.416 | 4.572 | 4.416 | 4.533 | 144,521 | +0.07(+1.57%) |
Feb 24, 2009 | 4.092 | 4.516 | 4.092 | 4.463 | 132,664 | +0.38(+9.20%) |
Feb 23, 2009 | 4.161 | 4.187 | 4.083 | 4.087 | 95,544 | -0.07(-1.77%) |
Feb 20, 2009 | 4.330 | 4.373 | 4.031 | 4.161 | 0 | -0.23(-5.13%) |
Feb 19, 2009 | 4.559 | 4.559 | 4.386 | 4.386 | 20,654 | -0.06(-1.36%) |
Feb 18, 2009 | 4.590 | 4.655 | 4.447 | 4.447 | 61,275 | -0.12(-2.65%) |
Feb 17, 2009 | 4.737 | 4.737 | 4.568 | 4.568 | 20,539 | -0.17(-3.56%) |
Feb 13, 2009 | 4.750 | 4.771 | 4.737 | 4.737 | 40,304 | -0.01(-0.27%) |
Feb 12, 2009 | 4.741 | 4.750 | 4.728 | 4.750 | 159,665 | +0.03(+0.73%) |
Feb 11, 2009 | 4.728 | 4.927 | 4.711 | 4.715 | 45,549 | -0.04(-0.91%) |
Feb 10, 2009 | 4.763 | 4.784 | 4.741 | 4.758 | 40,699 | +0.02(+0.37%) |
Feb 09, 2009 | 4.732 | 4.767 | 4.698 | 4.741 | 79,474 | +0.03(+0.55%) |
Feb 06, 2009 | 4.715 | 4.719 | 4.642 | 4.715 | 0 | +0.03(+0.74%) |
Feb 05, 2009 | 4.676 | 4.689 | 4.620 | 4.681 | 65,132 | +0.03(+0.56%) |
Feb 04, 2009 | 4.538 | 4.663 | 4.533 | 4.655 | 90,454 | +0.14(+3.07%) |
Feb 03, 2009 | 4.442 | 4.525 | 4.442 | 4.516 | 35,096 | +0.07(+1.66%) |
Feb 02, 2009 | 4.481 | 4.481 | 4.425 | 4.442 | 79,862 | -0.04(-0.87%) |
Jan 30, 2009 | 4.429 | 4.481 | 4.429 | 4.481 | 0 | +0.01(+0.19%) |
Jan 29, 2009 | 4.425 | 4.503 | 4.421 | 4.473 | 53,374 | +0.01(+0.29%) |
Jan 28, 2009 | 4.486 | 4.503 | 4.455 | 4.460 | 259,787 | +0.03(+0.78%) |
Jan 27, 2009 | 4.438 | 4.438 | 4.347 | 4.425 | 154,785 | -0.01(-0.29%) |
Jan 26, 2009 | 4.468 | 4.471 | 4.403 | 4.438 | 68,150 | +0.01(+0.18%) |
Jan 23, 2009 | 4.425 | 4.434 | 4.416 | 4.430 | 0 | +0.00(+0.11%) |
Jan 22, 2009 | 4.477 | 4.490 | 4.390 | 4.425 | 40,722 | -0.11(-2.48%) |
Jan 21, 2009 | 4.408 | 4.538 | 4.386 | 4.538 | 46,445 | +0.12(+2.64%) |
Jan 20, 2009 | 4.516 | 4.520 | 4.395 | 4.421 | 61,649 | -0.06(-1.35%) |
Jan 16, 2009 | 4.438 | 4.520 | 4.438 | 4.481 | 0 | +0.04(+0.98%) |
Jan 15, 2009 | 4.546 | 4.555 | 4.412 | 4.438 | 65,032 | -0.09(-2.10%) |
Jan 14, 2009 | 4.529 | 4.555 | 4.486 | 4.533 | 106,201 | -0.02(-0.48%) |
Jan 13, 2009 | 4.542 | 4.559 | 4.507 | 4.555 | 151,147 | +0.00(+0.00%) |
Jan 12, 2009 | 4.494 | 4.555 | 4.490 | 4.555 | 115,591 | +0.10(+2.24%) |
Jan 09, 2009 | 4.325 | 4.473 | 4.317 | 4.455 | 151,133 | +0.13(+2.90%) |
Jan 08, 2009 | 4.213 | 4.330 | 4.208 | 4.330 | 132,223 | +0.17(+4.17%) |
Jan 07, 2009 | 4.196 | 4.217 | 4.126 | 4.157 | 123,772 | -0.04(-1.03%) |
Jan 06, 2009 | 4.157 | 4.213 | 4.096 | 4.200 | 124,670 | +0.15(+3.74%) |
Jan 05, 2009 | 3.836 | 4.083 | 3.793 | 4.048 | 160,522 | +0.17(+4.35%) |
Jan 02, 2009 | 3.728 | 3.918 | 3.728 | 3.880 | 0 | +0.15(+4.06%) |
Jan 01, 2009 | 3.689 | 3.793 | 3.689 | 3.728 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.689 | 3.793 | 3.689 | 3.728 | 156,510 | -0.01(-0.35%) |
Dec 30, 2008 | 3.659 | 3.745 | 3.650 | 3.741 | 128,396 | +0.10(+2.86%) |
Dec 29, 2008 | 3.663 | 3.698 | 3.620 | 3.637 | 153,637 | -0.06(-1.64%) |
Dec 26, 2008 | 3.663 | 3.715 | 3.663 | 3.698 | 0 | +0.04(+1.18%) |
Dec 24, 2008 | 3.620 | 3.654 | 3.594 | 3.654 | 50,295 | +0.04(+1.20%) |
Dec 23, 2008 | 3.585 | 3.620 | 3.563 | 3.611 | 120,423 | +0.04(+1.09%) |
Dec 22, 2008 | 3.542 | 3.594 | 3.498 | 3.572 | 188,415 | +0.10(+2.84%) |
Dec 19, 2008 | 3.273 | 3.516 | 3.273 | 3.473 | 253,032 | +0.19(+5.83%) |
Dec 18, 2008 | 3.182 | 3.286 | 3.169 | 3.282 | 277,911 | +0.10(+3.13%) |
Dec 17, 2008 | 3.001 | 3.191 | 2.949 | 3.182 | 292,950 | +0.17(+5.76%) |
Dec 16, 2008 | 3.031 | 3.066 | 2.957 | 3.009 | 194,687 | -0.05(-1.70%) |
Dec 15, 2008 | 3.100 | 3.260 | 2.853 | 3.061 | 393,027 | -0.04(-1.26%) |
Dec 12, 2008 | 3.269 | 3.269 | 2.992 | 3.100 | 0 | -0.17(-5.17%) |
Dec 11, 2008 | 3.421 | 3.460 | 3.269 | 3.269 | 184,839 | -0.23(-6.67%) |
Dec 10, 2008 | 3.481 | 3.572 | 3.377 | 3.503 | 221,222 | +0.01(+0.37%) |
Dec 09, 2008 | 3.594 | 3.595 | 3.464 | 3.490 | 119,672 | -0.11(-3.13%) |
Dec 08, 2008 | 3.464 | 3.659 | 3.464 | 3.602 | 123,349 | +0.15(+4.39%) |
Dec 05, 2008 | 3.758 | 3.758 | 3.377 | 3.451 | 0 | -0.31(-8.18%) |
Dec 04, 2008 | 3.940 | 4.001 | 3.741 | 3.758 | 93,789 | -0.24(-6.06%) |
Dec 03, 2008 | 3.944 | 4.139 | 3.901 | 4.001 | 86,211 | -0.20(-4.74%) |
Dec 02, 2008 | 4.265 | 4.265 | 4.053 | 4.200 | 86,976 | -0.06(-1.42%) |
Dec 01, 2008 | 4.321 | 4.325 | 4.092 | 4.261 | 102,752 | -0.04(-1.01%) |
Nov 28, 2008 | 4.053 | 4.312 | 4.031 | 4.304 | 66,938 | +0.28(+6.88%) |
Nov 26, 2008 | 4.070 | 4.330 | 3.957 | 4.027 | 107,614 | -0.23(-5.39%) |
Nov 25, 2008 | 4.200 | 4.287 | 3.988 | 4.256 | 60,972 | +0.21(+5.13%) |
Nov 24, 2008 | 3.901 | 4.222 | 3.901 | 4.048 | 142,611 | +0.15(+3.89%) |
Nov 21, 2008 | 4.083 | 4.330 | 3.867 | 3.897 | 105,406 | -0.20(-4.86%) |
Nov 20, 2008 | 4.222 | 4.429 | 4.092 | 4.096 | 56,323 | -0.13(-3.07%) |
Nov 19, 2008 | 4.330 | 4.330 | 4.031 | 4.226 | 48,921 | -0.11(-2.50%) |
Nov 18, 2008 | 4.334 | 4.416 | 4.330 | 4.334 | 26,998 | +0.00(+0.00%) |
Nov 17, 2008 | 4.546 | 4.590 | 4.334 | 4.334 | 50,073 | -0.30(-6.45%) |
Nov 14, 2008 | 4.611 | 4.694 | 4.611 | 4.633 | 0 | +0.03(+0.56%) |
Nov 13, 2008 | 4.568 | 4.763 | 4.503 | 4.607 | 113,949 | +0.05(+1.15%) |
Nov 12, 2008 | 4.581 | 4.637 | 4.525 | 4.555 | 61,633 | -0.06(-1.23%) |
Nov 11, 2008 | 4.546 | 4.689 | 4.468 | 4.611 | 54,208 | +0.02(+0.47%) |
Nov 10, 2008 | 4.503 | 4.633 | 4.503 | 4.590 | 35,830 | +0.04(+0.95%) |
Nov 07, 2008 | 4.477 | 4.603 | 4.477 | 4.546 | 0 | -0.02(-0.47%) |
Nov 06, 2008 | 4.650 | 4.650 | 4.564 | 4.568 | 60,122 | -0.01(-0.19%) |
Nov 05, 2008 | 4.481 | 4.676 | 4.429 | 4.577 | 113,880 | +0.06(+1.34%) |
Nov 04, 2008 | 4.460 | 4.555 | 4.460 | 4.516 | 60,972 | +0.01(+0.19%) |
Nov 03, 2008 | 4.416 | 4.655 | 4.382 | 4.507 | 229,555 | +0.09(+1.96%) |
Oct 31, 2008 | 4.395 | 4.672 | 4.390 | 4.421 | 0 | -0.06(-1.26%) |
Oct 30, 2008 | 4.503 | 4.568 | 4.477 | 4.477 | 46,528 | -0.06(-1.34%) |
Oct 29, 2008 | 4.715 | 4.719 | 4.481 | 4.538 | 126,539 | -0.16(-3.41%) |
Oct 28, 2008 | 4.590 | 4.715 | 4.546 | 4.698 | 117,855 | +0.15(+3.33%) |
Oct 27, 2008 | 4.555 | 4.555 | 4.429 | 4.546 | 32,592 | +0.07(+1.59%) |
Oct 24, 2008 | 4.421 | 4.598 | 4.304 | 4.475 | 0 | +0.05(+1.13%) |
Oct 23, 2008 | 4.395 | 4.533 | 4.372 | 4.425 | 78,465 | +0.09(+2.10%) |
Oct 22, 2008 | 4.157 | 4.343 | 4.111 | 4.334 | 73,943 | +0.05(+1.21%) |
Oct 21, 2008 | 4.222 | 4.373 | 4.191 | 4.282 | 53,605 | +0.06(+1.44%) |
Oct 20, 2008 | 4.070 | 4.308 | 3.994 | 4.222 | 134,756 | +0.30(+7.62%) |
Oct 17, 2008 | 3.944 | 3.975 | 3.810 | 3.923 | 0 | -0.02(-0.44%) |
Oct 16, 2008 | 3.854 | 3.992 | 3.771 | 3.940 | 106,335 | +0.06(+1.68%) |
Oct 15, 2008 | 4.005 | 4.005 | 3.629 | 3.875 | 145,200 | -0.18(-4.38%) |
Oct 14, 2008 | 4.468 | 4.468 | 3.897 | 4.053 | 209,499 | -0.23(-5.45%) |
Oct 13, 2008 | 4.113 | 4.338 | 4.027 | 4.287 | 210,977 | +0.67(+18.44%) |
Oct 10, 2008 | 2.381 | 3.793 | 2.381 | 3.619 | 0 | -0.17(-4.61%) |
Oct 09, 2008 | 3.988 | 3.988 | 3.550 | 3.794 | 162,381 | -0.22(-5.58%) |
Oct 08, 2008 | 4.196 | 4.200 | 3.581 | 4.018 | 212,229 | -0.20(-4.72%) |
Oct 07, 2008 | 4.494 | 4.494 | 4.157 | 4.217 | 136,368 | -0.17(-3.85%) |
Oct 06, 2008 | 4.732 | 4.732 | 4.243 | 4.386 | 165,508 | -0.44(-9.07%) |
Oct 03, 2008 | 4.724 | 4.849 | 4.720 | 4.823 | 0 | +0.12(+2.58%) |
Oct 02, 2008 | 4.637 | 4.849 | 4.637 | 4.702 | 157,180 | +0.03(+0.56%) |
Oct 01, 2008 | 4.438 | 4.681 | 4.438 | 4.676 | 81,419 | +0.22(+4.96%) |
Sep 30, 2008 | 4.668 | 4.668 | 4.330 | 4.455 | 234,731 | +0.01(+0.19%) |
Sep 29, 2008 | 4.676 | 4.676 | 4.447 | 4.447 | 178,652 | -0.28(-5.87%) |
Sep 26, 2008 | 4.867 | 4.867 | 4.682 | 4.724 | 82,248 | -0.14(-2.94%) |
Sep 25, 2008 | 4.936 | 4.979 | 4.828 | 4.867 | 78,017 | -0.00(-0.09%) |
Sep 24, 2008 | 4.776 | 4.906 | 4.776 | 4.871 | 59,924 | +0.05(+0.99%) |
Sep 23, 2008 | 5.014 | 5.014 | 4.646 | 4.823 | 183,904 | -0.32(-6.23%) |
Sep 22, 2008 | 5.196 | 5.226 | 5.144 | 5.144 | 88,567 | -0.07(-1.33%) |
Sep 19, 2008 | 5.144 | 5.235 | 5.114 | 5.213 | 0 | +0.37(+7.69%) |
Sep 18, 2008 | 5.088 | 5.138 | 4.533 | 4.841 | 225,312 | -0.45(-8.51%) |
Sep 17, 2008 | 5.373 | 5.434 | 5.261 | 5.291 | 161,827 | -0.14(-2.63%) |
Sep 16, 2008 | 5.503 | 5.516 | 5.386 | 5.434 | 99,445 | -0.17(-3.01%) |
Sep 15, 2008 | 5.577 | 5.629 | 5.559 | 5.603 | 124,716 | -0.04(-0.77%) |
Sep 12, 2008 | 5.633 | 5.658 | 5.633 | 5.646 | 0 | -0.03(-0.46%) |
Sep 11, 2008 | 5.676 | 5.694 | 5.659 | 5.672 | 70,749 | -0.03(-0.46%) |
Sep 10, 2008 | 5.694 | 5.698 | 5.659 | 5.698 | 65,871 | +0.00(+0.08%) |
Sep 09, 2008 | 5.715 | 5.715 | 5.676 | 5.694 | 30,950 | -0.02(-0.30%) |
Sep 08, 2008 | 5.672 | 5.715 | 5.668 | 5.711 | 46,759 | +0.04(+0.69%) |
Sep 05, 2008 | 5.607 | 5.676 | 5.607 | 5.672 | 0 | +0.03(+0.61%) |
Sep 04, 2008 | 5.646 | 5.663 | 5.629 | 5.637 | 54,120 | -0.02(-0.31%) |
Sep 03, 2008 | 5.646 | 5.676 | 5.633 | 5.655 | 76,814 | -0.02(-0.38%) |
Sep 02, 2008 | 5.685 | 5.685 | 5.655 | 5.676 | 38,283 | -0.01(-0.23%) |
Aug 29, 2008 | 5.685 | 5.689 | 5.659 | 5.689 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 5.689 | 5.711 | 5.685 | 5.689 | 41,230 | -0.03(-0.45%) |
Aug 27, 2008 | 5.728 | 5.746 | 5.672 | 5.715 | 127,465 | -0.00(-0.08%) |
Aug 26, 2008 | 5.728 | 5.737 | 5.702 | 5.720 | 141,870 | -0.02(-0.30%) |
Aug 25, 2008 | 5.685 | 5.750 | 5.685 | 5.737 | 81,345 | -0.01(-0.15%) |
Aug 22, 2008 | 5.672 | 5.746 | 5.594 | 5.746 | 0 | +0.06(+0.99%) |
Aug 21, 2008 | 5.629 | 5.689 | 5.629 | 5.689 | 55,344 | +0.04(+0.69%) |
Aug 20, 2008 | 5.655 | 5.681 | 5.629 | 5.650 | 35,678 | -0.02(-0.38%) |
Aug 19, 2008 | 5.668 | 5.685 | 5.633 | 5.672 | 47,487 | +0.00(+0.00%) |
Aug 18, 2008 | 5.603 | 5.672 | 5.603 | 5.672 | 94,537 | +0.07(+1.24%) |
Aug 15, 2008 | 5.603 | 5.607 | 5.577 | 5.603 | 0 | -0.00(-0.08%) |
Aug 14, 2008 | 5.616 | 5.642 | 5.572 | 5.607 | 48,785 | -0.01(-0.23%) |
Aug 13, 2008 | 5.611 | 5.633 | 5.577 | 5.620 | 65,065 | -0.03(-0.46%) |
Aug 12, 2008 | 5.629 | 5.655 | 5.616 | 5.646 | 53,120 | -0.01(-0.23%) |
Aug 11, 2008 | 5.663 | 5.676 | 5.629 | 5.659 | 48,889 | +0.00(+0.00%) |
Aug 08, 2008 | 5.590 | 5.689 | 5.585 | 5.659 | 105,579 | +0.06(+1.16%) |
Aug 07, 2008 | 5.655 | 5.672 | 5.577 | 5.594 | 89,135 | -0.06(-1.07%) |
Aug 06, 2008 | 5.663 | 5.694 | 5.637 | 5.655 | 62,993 | -0.04(-0.68%) |
Aug 05, 2008 | 5.681 | 5.702 | 5.672 | 5.694 | 26,724 | -0.01(-0.15%) |
Aug 04, 2008 | 5.733 | 5.733 | 5.681 | 5.702 | 33,227 | -0.03(-0.45%) |
Aug 01, 2008 | 5.733 | 5.733 | 5.698 | 5.728 | 20,562 | +0.00(+0.00%) |
Jul 31, 2008 | 5.750 | 5.750 | 5.694 | 5.728 | 24,777 | +0.00(+0.00%) |
Jul 30, 2008 | 5.694 | 5.750 | 5.694 | 5.728 | 20,328 | -0.00(-0.08%) |
Jul 29, 2008 | 5.733 | 5.754 | 5.711 | 5.733 | 28,361 | +0.00(+0.08%) |
Jul 28, 2008 | 5.741 | 5.750 | 5.707 | 5.728 | 21,964 | -0.01(-0.23%) |
Jul 25, 2008 | 5.715 | 5.754 | 5.698 | 5.741 | 63,940 | -0.00(-0.08%) |
Jul 24, 2008 | 5.741 | 5.746 | 5.676 | 5.746 | 61,827 | +0.00(+0.08%) |
Jul 23, 2008 | 5.737 | 5.756 | 5.724 | 5.741 | 24,368 | -0.02(-0.38%) |
Jul 22, 2008 | 5.741 | 5.772 | 5.737 | 5.763 | 56,106 | -0.02(-0.30%) |
Jul 21, 2008 | 5.767 | 5.796 | 5.746 | 5.780 | 61,995 | +0.00(+0.00%) |
Jul 18, 2008 | 5.863 | 5.863 | 5.767 | 5.780 | 59,617 | -0.03(-0.52%) |
Jul 17, 2008 | 5.824 | 5.867 | 5.806 | 5.811 | 49,637 | -0.04(-0.74%) |
Jul 16, 2008 | 5.780 | 5.854 | 5.772 | 5.854 | 94,260 | +0.02(+0.30%) |
Jul 15, 2008 | 5.863 | 5.899 | 5.810 | 5.837 | 68,889 | -0.11(-1.82%) |
Jul 14, 2008 | 5.945 | 5.976 | 5.923 | 5.945 | 155,187 | -0.03(-0.44%) |
Jul 11, 2008 | 5.923 | 5.979 | 5.923 | 5.971 | 64,166 | -0.03(-0.43%) |
Jul 10, 2008 | 5.992 | 5.997 | 5.953 | 5.997 | 61,991 | +0.02(+0.39%) |
Jul 09, 2008 | 5.966 | 5.975 | 5.936 | 5.973 | 68,453 | +0.02(+0.33%) |
Jul 08, 2008 | 5.932 | 5.953 | 5.906 | 5.953 | 69,058 | +0.03(+0.44%) |
Jul 07, 2008 | 5.910 | 5.945 | 5.902 | 5.928 | 28,324 | -0.01(-0.15%) |
Jul 04, 2008 | 5.932 | 5.936 | 5.893 | 5.936 | 43,214 | +0.00(+0.00%) |
Jul 03, 2008 | 5.932 | 5.936 | 5.893 | 5.936 | 43,214 | -0.01(-0.15%) |
Jul 02, 2008 | 5.910 | 5.945 | 5.884 | 5.945 | 86,641 | +0.07(+1.18%) |
Jul 01, 2008 | 5.893 | 5.897 | 5.841 | 5.876 | 24,347 | -0.02(-0.37%) |
Jun 30, 2008 | 5.880 | 5.897 | 5.863 | 5.897 | 79,957 | -0.02(-0.29%) |
Jun 27, 2008 | 5.906 | 5.923 | 5.880 | 5.915 | 51,115 | +0.04(+0.66%) |
Jun 26, 2008 | 5.880 | 5.902 | 5.841 | 5.876 | 65,693 | +0.02(+0.37%) |
Jun 25, 2008 | 5.824 | 5.906 | 5.824 | 5.854 | 29,054 | -0.04(-0.66%) |
Jun 24, 2008 | 5.702 | 5.897 | 5.702 | 5.893 | 76,700 | +0.11(+1.87%) |
Jun 23, 2008 | 5.780 | 5.785 | 5.685 | 5.785 | 160,605 | +0.01(+0.15%) |
Jun 20, 2008 | 5.845 | 5.863 | 5.746 | 5.776 | 98,052 | -0.09(-1.48%) |
Jun 19, 2008 | 5.992 | 5.992 | 5.754 | 5.863 | 120,813 | -0.15(-2.42%) |
Jun 18, 2008 | 5.962 | 6.023 | 5.943 | 6.008 | 58,619 | +0.01(+0.19%) |
Jun 17, 2008 | 6.036 | 6.062 | 5.962 | 5.997 | 95,648 | -0.06(-1.07%) |
Jun 16, 2008 | 5.889 | 6.079 | 5.867 | 6.062 | 84,936 | +0.17(+2.94%) |
Jun 13, 2008 | 5.802 | 5.949 | 5.780 | 5.889 | 84,576 | +0.09(+1.49%) |
Jun 12, 2008 | 5.871 | 5.910 | 5.741 | 5.802 | 166,300 | -0.12(-1.98%) |
Jun 11, 2008 | 6.018 | 6.053 | 5.902 | 5.919 | 72,603 | -0.10(-1.65%) |
Jun 10, 2008 | 6.192 | 6.213 | 5.984 | 6.018 | 274,950 | -0.23(-3.67%) |
Jun 09, 2008 | 6.283 | 6.313 | 6.170 | 6.248 | 198,729 | -0.06(-0.89%) |
Jun 06, 2008 | 6.322 | 6.326 | 6.256 | 6.304 | 85,306 | -0.02(-0.27%) |
Jun 05, 2008 | 6.296 | 6.365 | 6.291 | 6.322 | 147,119 | +0.06(+0.90%) |
Jun 04, 2008 | 6.300 | 6.399 | 6.226 | 6.265 | 195,798 | -0.10(-1.63%) |
Jun 03, 2008 | 6.599 | 6.599 | 6.192 | 6.369 | 430,777 | -0.36(-5.40%) |
Jun 02, 2008 | 6.729 | 6.763 | 6.708 | 6.733 | 72,220 | +0.01(+0.13%) |
May 30, 2008 | 6.776 | 6.806 | 6.694 | 6.724 | 71,552 | -0.08(-1.15%) |
May 29, 2008 | 6.806 | 6.806 | 6.776 | 6.802 | 38,523 | +0.00(+0.00%) |
May 28, 2008 | 6.789 | 6.802 | 6.772 | 6.802 | 56,339 | +0.01(+0.19%) |
May 27, 2008 | 6.780 | 6.806 | 6.780 | 6.789 | 27,992 | +0.02(+0.26%) |
May 26, 2008 | 6.767 | 6.789 | 6.754 | 6.772 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.767 | 6.789 | 6.754 | 6.772 | 39,553 | +0.00(+0.06%) |
May 22, 2008 | 6.835 | 6.880 | 6.767 | 6.767 | 92,415 | -0.06(-0.82%) |
May 21, 2008 | 6.824 | 6.884 | 6.806 | 6.824 | 53,274 | -0.03(-0.38%) |
May 20, 2008 | 6.811 | 6.850 | 6.776 | 6.850 | 27,841 | +0.05(+0.70%) |
May 19, 2008 | 6.746 | 6.841 | 6.742 | 6.802 | 59,804 | +0.03(+0.38%) |
May 16, 2008 | 6.750 | 6.785 | 6.711 | 6.776 | 67,335 | +0.04(+0.58%) |
May 15, 2008 | 6.724 | 6.742 | 6.711 | 6.737 | 53,575 | +0.02(+0.26%) |
May 14, 2008 | 6.724 | 6.724 | 6.707 | 6.720 | 68,633 | -0.02(-0.26%) |
May 13, 2008 | 6.789 | 6.793 | 6.724 | 6.737 | 45,729 | -0.08(-1.14%) |
May 12, 2008 | 6.815 | 6.815 | 6.798 | 6.815 | 40,867 | +0.00(+0.00%) |
May 09, 2008 | 6.867 | 6.867 | 6.772 | 6.815 | 113,552 | -0.08(-1.13%) |
May 08, 2008 | 6.819 | 6.897 | 6.798 | 6.893 | 84,666 | +0.07(+1.08%) |
May 07, 2008 | 6.776 | 6.824 | 6.776 | 6.819 | 51,297 | +0.02(+0.25%) |
May 06, 2008 | 6.828 | 6.828 | 6.772 | 6.802 | 81,163 | -0.02(-0.32%) |
May 05, 2008 | 6.767 | 6.837 | 6.763 | 6.824 | 89,045 | +0.03(+0.45%) |
May 02, 2008 | 6.806 | 6.841 | 6.754 | 6.793 | 107,330 | -0.06(-0.82%) |