Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.381 | 3.381 | 3.381 | 3.381 | 0 | +0.00(+0.00%) |
Apr 29, 2009 | 3.501 | 3.556 | 3.310 | 3.381 | 1,005 | +0.16(+4.94%) |
Apr 28, 2009 | 3.222 | 3.222 | 3.222 | 3.222 | 125 | -0.24(-6.90%) |
Apr 21, 2009 | 3.461 | 3.461 | 3.461 | 3.461 | 0 | +0.28(+8.75%) |
Apr 20, 2009 | 3.183 | 3.183 | 3.183 | 3.183 | 1,256 | -0.08(-2.44%) |
Apr 17, 2009 | 3.262 | 3.262 | 3.254 | 3.262 | 2,513 | +0.00(+0.00%) |
Apr 16, 2009 | 3.190 | 3.373 | 3.190 | 3.262 | 5,806 | -0.24(-6.82%) |
Apr 15, 2009 | 3.286 | 3.501 | 3.286 | 3.501 | 2,629 | +0.00(+0.00%) |
Apr 14, 2009 | 3.461 | 3.747 | 3.294 | 3.501 | 4,523 | +0.24(+7.32%) |
Apr 13, 2009 | 3.190 | 3.262 | 3.190 | 3.262 | 65,700 | +0.11(+3.54%) |
Apr 09, 2009 | 3.143 | 3.151 | 3.111 | 3.151 | 2,636 | +0.09(+2.86%) |
Apr 08, 2009 | 3.119 | 3.119 | 3.063 | 3.063 | 251 | -0.05(-1.53%) |
Apr 07, 2009 | 3.111 | 3.111 | 3.111 | 3.111 | 125 | +0.01(+0.25%) |
Apr 06, 2009 | 3.111 | 3.111 | 3.103 | 3.103 | 1,447 | -0.01(-0.25%) |
Apr 03, 2009 | 3.095 | 3.111 | 3.095 | 3.111 | 3,267 | -0.01(-0.25%) |
Apr 02, 2009 | 3.119 | 3.119 | 3.119 | 3.119 | 125 | +0.05(+1.55%) |
Apr 01, 2009 | 3.071 | 3.071 | 3.071 | 3.071 | 125 | -0.37(-10.85%) |
Mar 31, 2009 | 3.183 | 3.445 | 3.063 | 3.445 | 5,658 | +0.38(+12.47%) |
Mar 30, 2009 | 3.047 | 3.071 | 3.047 | 3.063 | 2,477 | -0.30(-8.97%) |
Mar 26, 2009 | 3.457 | 3.461 | 3.365 | 3.365 | 527 | -0.02(-0.48%) |
Mar 25, 2009 | 3.381 | 3.381 | 3.381 | 3.381 | 1,395 | -0.10(-2.75%) |
Mar 24, 2009 | 3.477 | 3.477 | 3.477 | 3.477 | 452 | +0.02(+0.69%) |
Mar 23, 2009 | 3.222 | 3.461 | 3.063 | 3.453 | 4,018 | +0.35(+11.28%) |
Mar 20, 2009 | 3.103 | 3.103 | 3.103 | 3.103 | 125 | -0.05(-1.52%) |
Mar 19, 2009 | 3.183 | 3.190 | 3.151 | 3.151 | 12,815 | -0.04(-1.25%) |
Mar 18, 2009 | 3.079 | 3.509 | 3.063 | 3.190 | 32,189 | +0.12(+3.89%) |
Mar 17, 2009 | 3.087 | 3.112 | 3.071 | 3.071 | 1,005 | -0.00(-0.00%) |
Mar 16, 2009 | 3.063 | 3.071 | 3.047 | 3.071 | 38,966 | -0.06(-2.03%) |
Mar 13, 2009 | 2.626 | 3.183 | 2.626 | 3.135 | 11,579 | +0.54(+20.86%) |
Mar 12, 2009 | 2.586 | 2.594 | 2.586 | 2.594 | 276 | +0.01(+0.31%) |
Mar 11, 2009 | 2.220 | 2.586 | 2.188 | 2.586 | 66,631 | +0.36(+16.07%) |
Mar 10, 2009 | 2.228 | 2.268 | 2.069 | 2.228 | 86,502 | +0.01(+0.36%) |
Mar 09, 2009 | 2.029 | 2.228 | 2.029 | 2.220 | 12,625 | -0.01(-0.36%) |
Mar 06, 2009 | 2.228 | 2.228 | 1.989 | 2.228 | 31,229 | -0.15(-6.35%) |
Mar 05, 2009 | 2.387 | 2.578 | 2.077 | 2.379 | 23,629 | -0.02(-0.66%) |
Mar 04, 2009 | 2.387 | 2.793 | 2.387 | 2.395 | 9,831 | -0.07(-2.91%) |
Mar 02, 2009 | 2.793 | 2.793 | 2.387 | 2.466 | 15,084 | -0.52(-17.33%) |
Feb 27, 2009 | 2.976 | 2.984 | 2.888 | 2.984 | 2,498 | -0.10(-3.10%) |
Feb 26, 2009 | 2.905 | 3.095 | 2.793 | 3.079 | 4,613 | +0.18(+6.03%) |
Feb 25, 2009 | 3.003 | 3.024 | 2.904 | 2.904 | 3,874 | -0.20(-6.41%) |
Feb 24, 2009 | 3.103 | 3.103 | 2.904 | 3.103 | 3,274 | +0.18(+6.27%) |
Feb 23, 2009 | 3.103 | 3.103 | 2.904 | 2.920 | 3,725 | -0.15(-4.92%) |
Feb 20, 2009 | 3.103 | 3.104 | 2.944 | 3.071 | 5,894 | -0.03(-1.03%) |
Feb 19, 2009 | 3.103 | 3.103 | 3.103 | 3.103 | 754 | -0.04(-1.27%) |
Feb 18, 2009 | 2.944 | 3.143 | 2.944 | 3.143 | 3,016 | +0.00(+0.00%) |
Feb 17, 2009 | 2.984 | 3.143 | 2.984 | 3.143 | 64,791 | +0.16(+5.33%) |
Feb 13, 2009 | 3.183 | 3.183 | 2.984 | 2.984 | 2,822 | +0.02(+0.81%) |
Feb 12, 2009 | 2.960 | 3.541 | 2.960 | 2.960 | 199,213 | -0.21(-6.77%) |
Feb 11, 2009 | 3.063 | 3.183 | 2.952 | 3.175 | 5,748 | +0.29(+9.92%) |
Feb 09, 2009 | 2.864 | 2.888 | 2.888 | 2.888 | 251 | -0.00(-0.00%) |
Feb 06, 2009 | 2.888 | 2.888 | 2.888 | 2.888 | 125 | -0.09(-2.94%) |
Feb 05, 2009 | 2.976 | 2.976 | 2.976 | 2.976 | 377 | -0.14(-4.59%) |
Feb 04, 2009 | 3.342 | 3.342 | 2.801 | 3.119 | 2,698 | -0.02(-0.71%) |
Feb 03, 2009 | 3.141 | 3.141 | 3.141 | 3.141 | 238 | +0.33(+11.85%) |
Feb 02, 2009 | 3.055 | 3.684 | 2.808 | 2.808 | 3,736 | -0.06(-1.96%) |
Jan 30, 2009 | 2.781 | 3.183 | 2.781 | 2.864 | 28,097 | +0.08(+2.86%) |
Jan 29, 2009 | 2.793 | 2.793 | 2.546 | 2.785 | 10,063 | -0.24(-7.89%) |
Jan 28, 2009 | 3.191 | 3.198 | 3.023 | 3.023 | 15,788 | -0.16(-5.00%) |
Jan 27, 2009 | 3.183 | 3.183 | 3.183 | 3.183 | 125 | +0.00(+0.00%) |
Jan 26, 2009 | 2.984 | 3.183 | 2.984 | 3.183 | 2,630 | +0.02(+0.76%) |
Jan 23, 2009 | 3.159 | 3.159 | 3.023 | 3.159 | 3,174 | -0.02(-0.75%) |
Jan 22, 2009 | 3.222 | 3.222 | 3.183 | 3.183 | 1,794 | -0.41(-11.31%) |
Jan 21, 2009 | 3.747 | 3.747 | 3.588 | 3.588 | 251 | +0.53(+17.33%) |
Jan 20, 2009 | 3.222 | 3.231 | 3.058 | 3.058 | 4,262 | -0.07(-2.19%) |
Jan 16, 2009 | 3.079 | 3.214 | 3.023 | 3.127 | 5,278 | -0.05(-1.50%) |
Jan 15, 2009 | 3.214 | 3.218 | 2.793 | 3.175 | 23,381 | +0.21(+7.26%) |
Jan 14, 2009 | 3.183 | 3.183 | 2.952 | 2.960 | 10,355 | -0.18(-5.82%) |
Jan 13, 2009 | 3.183 | 3.183 | 2.944 | 3.143 | 8,859 | -0.04(-1.25%) |
Jan 12, 2009 | 3.461 | 3.461 | 2.984 | 3.183 | 6,205 | -0.33(-9.30%) |
Jan 09, 2009 | 3.135 | 3.978 | 3.023 | 3.509 | 2,136 | -0.15(-4.16%) |
Jan 08, 2009 | 3.103 | 3.661 | 2.785 | 3.661 | 4,284 | +0.64(+21.09%) |
Jan 07, 2009 | 3.183 | 3.222 | 3.023 | 3.023 | 31,434 | -0.25(-7.77%) |
Jan 06, 2009 | 3.350 | 3.350 | 3.183 | 3.278 | 20,889 | -0.02(-0.72%) |
Jan 05, 2009 | 3.214 | 3.389 | 3.214 | 3.302 | 32,414 | -0.04(-1.19%) |
Jan 02, 2009 | 3.214 | 3.342 | 3.214 | 3.342 | 90,138 | +0.16(+5.00%) |
Dec 31, 2008 | 2.785 | 3.183 | 2.785 | 3.183 | 25,410 | +0.48(+17.65%) |
Dec 30, 2008 | 2.785 | 2.801 | 2.268 | 2.705 | 118,213 | -0.14(-5.03%) |
Dec 29, 2008 | 3.135 | 3.135 | 2.785 | 2.848 | 12,033 | -0.25(-8.21%) |
Dec 22, 2008 | 3.103 | 3.103 | 3.103 | 3.103 | 0 | +0.08(+2.63%) |
Dec 19, 2008 | 3.103 | 3.103 | 3.023 | 3.023 | 341 | -0.27(-8.21%) |
Dec 18, 2008 | 3.294 | 3.294 | 3.294 | 3.294 | 628 | +0.26(+8.66%) |
Dec 16, 2008 | 3.023 | 3.031 | 3.031 | 3.031 | 3,519 | -0.02(-0.78%) |
Dec 12, 2008 | 3.652 | 3.055 | 3.055 | 3.055 | 11,060 | -0.52(-14.48%) |
Dec 09, 2008 | 3.286 | 3.572 | 3.572 | 3.572 | 4,399 | +0.17(+4.91%) |
Dec 08, 2008 | 3.428 | 3.428 | 3.405 | 3.405 | 653 | +0.10(+3.13%) |
Dec 04, 2008 | 2.984 | 3.302 | 3.302 | 3.302 | 3,393 | -0.04(-1.19%) |
Dec 02, 2008 | 3.342 | 3.342 | 3.342 | 3.342 | 0 | +0.16(+5.00%) |
Dec 01, 2008 | 3.183 | 3.183 | 3.183 | 3.183 | 7,415 | -0.16(-4.76%) |
Nov 26, 2008 | 3.214 | 3.342 | 3.342 | 3.342 | 6,661 | +0.20(+6.33%) |
Nov 25, 2008 | 3.167 | 3.167 | 2.920 | 3.143 | 3,340 | +0.02(+0.51%) |
Nov 24, 2008 | 2.968 | 3.127 | 2.936 | 3.127 | 2,136 | +0.21(+7.08%) |
Nov 21, 2008 | 3.063 | 3.063 | 2.920 | 2.920 | 4,797 | +0.00(+0.00%) |
Nov 20, 2008 | 3.183 | 3.183 | 2.920 | 2.920 | 5,580 | -0.26(-8.25%) |
Nov 19, 2008 | 3.183 | 3.183 | 3.183 | 3.183 | 1,508 | +0.00(+0.00%) |
Nov 18, 2008 | 3.206 | 3.214 | 3.183 | 3.183 | 3,142 | -0.58(-15.43%) |
Nov 17, 2008 | 3.206 | 3.763 | 3.183 | 3.763 | 1,319 | +0.58(+18.25%) |
Nov 14, 2008 | 3.183 | 3.183 | 3.183 | 3.183 | 2,827 | -0.63(-16.49%) |
Nov 13, 2008 | 3.413 | 3.811 | 3.381 | 3.811 | 1,131 | +0.40(+11.81%) |
Nov 12, 2008 | 3.604 | 3.604 | 3.381 | 3.408 | 1,005 | -0.57(-14.32%) |
Nov 07, 2008 | 3.986 | 3.978 | 3.978 | 3.978 | 3,644 | -0.20(-4.76%) |
Nov 06, 2008 | 4.201 | 4.201 | 4.177 | 4.177 | 1,853 | +0.04(+0.96%) |
Nov 05, 2008 | 4.042 | 4.583 | 4.042 | 4.137 | 5,153 | +0.33(+8.65%) |
Nov 04, 2008 | 3.692 | 3.808 | 3.692 | 3.808 | 502 | +0.43(+12.61%) |
Nov 03, 2008 | 3.381 | 3.381 | 3.183 | 3.381 | 4,835 | +0.20(+6.25%) |
Oct 31, 2008 | 3.230 | 3.580 | 3.071 | 3.183 | 9,147 | +0.02(+0.76%) |
Oct 30, 2008 | 3.159 | 3.159 | 3.159 | 3.159 | 125 | -0.06(-1.98%) |
Oct 28, 2008 | 3.222 | 3.222 | 3.222 | 3.222 | 377 | +0.13(+4.11%) |
Oct 27, 2008 | 3.095 | 3.095 | 3.095 | 3.095 | 0 | +0.00(+0.00%) |
Oct 24, 2008 | 3.111 | 3.111 | 3.023 | 3.095 | 3,896 | -0.09(-2.75%) |
Oct 23, 2008 | 3.222 | 3.222 | 3.111 | 3.183 | 5,280 | +0.07(+2.30%) |
Oct 22, 2008 | 3.111 | 3.111 | 3.111 | 3.111 | 0 | +0.00(+0.00%) |
Oct 21, 2008 | 3.111 | 3.111 | 3.111 | 3.111 | 125 | -0.26(-7.78%) |
Oct 20, 2008 | 3.373 | 3.373 | 3.373 | 3.373 | 0 | +0.00(+0.00%) |
Oct 17, 2008 | 3.373 | 3.373 | 3.373 | 3.373 | 251 | +0.25(+8.16%) |
Oct 16, 2008 | 3.198 | 3.501 | 3.111 | 3.119 | 13,824 | -0.06(-2.00%) |
Oct 15, 2008 | 3.238 | 3.238 | 3.183 | 3.183 | 1,143 | +0.02(+0.50%) |
Oct 10, 2008 | 3.167 | 3.167 | 3.167 | 3.167 | 0 | -0.10(-2.93%) |
Oct 09, 2008 | 3.270 | 3.286 | 3.262 | 3.262 | 2,890 | -0.28(-7.87%) |
Oct 08, 2008 | 3.588 | 3.588 | 3.541 | 3.541 | 1,504 | -0.04(-1.11%) |
Oct 07, 2008 | 3.811 | 3.779 | 3.580 | 3.580 | 6,891 | -0.23(-6.05%) |
Oct 06, 2008 | 3.827 | 4.416 | 3.779 | 3.811 | 9,421 | -0.17(-4.20%) |
Oct 03, 2008 | 4.018 | 4.018 | 3.580 | 3.978 | 29,409 | +0.00(+0.00%) |
Oct 02, 2008 | 4.177 | 4.535 | 3.978 | 3.978 | 10,370 | -0.08(-2.00%) |
Sep 30, 2008 | 4.058 | 4.059 | 4.059 | 4.059 | 125 | +0.00(+0.04%) |
Sep 29, 2008 | 4.137 | 4.145 | 4.058 | 4.058 | 1,948 | -0.88(-17.87%) |
Sep 26, 2008 | 5.203 | 5.203 | 4.941 | 4.941 | 1,131 | +0.24(+5.08%) |
Sep 22, 2008 | 4.702 | 4.702 | 4.702 | 4.702 | 0 | +0.64(+15.66%) |
Sep 19, 2008 | 4.217 | 4.217 | 4.066 | 4.066 | 5,850 | +0.02(+0.59%) |
Sep 18, 2008 | 3.827 | 4.042 | 3.827 | 4.042 | 2,391 | +0.14(+3.67%) |
Sep 17, 2008 | 3.899 | 3.918 | 3.899 | 3.899 | 1,765 | -0.05(-1.33%) |
Sep 16, 2008 | 3.954 | 3.954 | 3.938 | 3.951 | 1,518 | -0.47(-10.68%) |
Sep 12, 2008 | 4.448 | 4.424 | 4.424 | 4.424 | 4,273 | -0.18(-3.97%) |
Sep 11, 2008 | 4.066 | 4.742 | 4.066 | 4.607 | 628 | +0.10(+2.12%) |
Sep 10, 2008 | 4.479 | 4.654 | 4.479 | 4.511 | 1,799 | +0.14(+3.09%) |
Sep 09, 2008 | 4.296 | 4.376 | 4.296 | 4.376 | 3,217 | +0.11(+2.65%) |
Sep 08, 2008 | 4.296 | 4.519 | 4.263 | 4.263 | 2,501 | +0.17(+4.24%) |
Sep 05, 2008 | 4.201 | 4.201 | 3.717 | 4.090 | 11,010 | -0.10(-2.47%) |
Sep 04, 2008 | 4.105 | 4.193 | 3.938 | 4.193 | 1,508 | +0.14(+3.33%) |
Sep 03, 2008 | 4.177 | 4.201 | 3.946 | 4.058 | 8,531 | -0.15(-3.59%) |
Sep 02, 2008 | 4.368 | 4.424 | 3.811 | 4.209 | 17,555 | -0.26(-5.87%) |
Aug 29, 2008 | 4.082 | 4.471 | 3.978 | 4.471 | 9,925 | +0.64(+16.84%) |
Aug 28, 2008 | 3.986 | 4.201 | 3.827 | 3.827 | 48,889 | -0.16(-3.99%) |
Aug 27, 2008 | 4.010 | 4.026 | 3.986 | 3.986 | 2,621 | -0.30(-7.05%) |
Aug 25, 2008 | 4.082 | 4.288 | 4.288 | 4.288 | 754 | +0.10(+2.28%) |
Aug 22, 2008 | 3.899 | 4.654 | 3.899 | 4.193 | 28,097 | +0.32(+8.21%) |
Aug 21, 2008 | 3.875 | 3.875 | 3.875 | 3.875 | 980 | +0.21(+5.64%) |
Aug 15, 2008 | 3.596 | 3.668 | 3.668 | 3.668 | 1,256 | +0.01(+0.22%) |
Aug 14, 2008 | 3.739 | 3.867 | 3.660 | 3.660 | 10,068 | -0.16(-4.17%) |
Aug 13, 2008 | 3.739 | 3.819 | 3.739 | 3.819 | 13,197 | -0.03(-0.72%) |
Aug 12, 2008 | 3.739 | 3.847 | 3.739 | 3.847 | 251 | -0.00(-0.10%) |
Aug 11, 2008 | 3.747 | 3.851 | 3.620 | 3.851 | 19,118 | +0.14(+3.86%) |
Aug 08, 2008 | 3.660 | 3.771 | 3.660 | 3.708 | 18,782 | +0.02(+0.43%) |
Aug 07, 2008 | 3.684 | 3.875 | 3.501 | 3.692 | 6,540 | +0.15(+4.27%) |
Aug 06, 2008 | 3.533 | 3.731 | 3.533 | 3.541 | 17,596 | +0.01(+0.23%) |
Aug 05, 2008 | 3.541 | 3.541 | 3.461 | 3.533 | 32,375 | -0.01(-0.22%) |
Aug 04, 2008 | 3.580 | 3.580 | 3.429 | 3.541 | 11,621 | +0.02(+0.68%) |
Aug 01, 2008 | 4.090 | 4.090 | 3.517 | 3.517 | 5,655 | +0.20(+6.00%) |
Jul 31, 2008 | 3.978 | 4.010 | 3.262 | 3.318 | 21,307 | -0.48(-12.58%) |
Jul 30, 2008 | 3.739 | 4.058 | 3.620 | 3.795 | 43,079 | +0.06(+1.49%) |
Jul 29, 2008 | 3.739 | 4.169 | 3.461 | 3.739 | 16,870 | -0.31(-7.66%) |
Jul 28, 2008 | 3.978 | 4.137 | 3.978 | 4.050 | 36,143 | -0.02(-0.59%) |
Jul 25, 2008 | 3.978 | 4.265 | 3.381 | 4.074 | 25,966 | +0.07(+1.78%) |
Jul 24, 2008 | 4.113 | 4.137 | 3.572 | 4.002 | 5,806 | -0.07(-1.75%) |
Jul 23, 2008 | 3.970 | 4.169 | 3.922 | 4.074 | 1,168 | +0.37(+9.87%) |
Jul 22, 2008 | 3.377 | 3.779 | 3.262 | 3.708 | 12,254 | +0.33(+9.65%) |
Jul 21, 2008 | 3.302 | 3.413 | 3.302 | 3.381 | 6,103 | +0.10(+2.91%) |
Jul 18, 2008 | 3.358 | 3.358 | 3.190 | 3.286 | 1,855 | -0.08(-2.36%) |
Jul 17, 2008 | 3.270 | 3.479 | 3.111 | 3.366 | 3,639 | +0.18(+5.75%) |
Jul 16, 2008 | 2.745 | 3.572 | 2.745 | 3.183 | 46,270 | +0.31(+10.80%) |
Jul 15, 2008 | 3.000 | 3.087 | 2.705 | 2.872 | 27,790 | -0.21(-6.96%) |
Jul 14, 2008 | 3.731 | 3.731 | 2.984 | 3.087 | 39,705 | -0.16(-4.90%) |
Jul 11, 2008 | 3.756 | 3.805 | 3.238 | 3.246 | 11,374 | -0.64(-16.56%) |
Jul 10, 2008 | 3.787 | 3.930 | 3.779 | 3.891 | 240,346 | +0.11(+2.95%) |
Jul 09, 2008 | 4.018 | 4.018 | 3.779 | 3.779 | 4,151 | -0.24(-5.94%) |
Jul 08, 2008 | 4.177 | 4.217 | 3.978 | 4.018 | 10,401 | -0.13(-3.07%) |
Jul 07, 2008 | 3.978 | 4.344 | 3.978 | 4.145 | 509,034 | +0.17(+4.20%) |
Jul 04, 2008 | 4.368 | 4.368 | 3.978 | 3.978 | 628 | +0.00(+0.00%) |
Jul 03, 2008 | 4.368 | 4.368 | 3.978 | 3.978 | 628 | +0.00(+0.00%) |
Jul 02, 2008 | 3.859 | 3.978 | 3.779 | 3.978 | 3,396 | +0.19(+5.04%) |
Jul 01, 2008 | 3.787 | 3.787 | 3.787 | 3.787 | 125 | -0.31(-7.57%) |
Jun 30, 2008 | 4.296 | 4.328 | 3.970 | 4.097 | 5,947 | +0.03(+0.78%) |
Jun 27, 2008 | 4.766 | 4.766 | 3.819 | 4.066 | 14,093 | -0.56(-12.20%) |
Jun 26, 2008 | 5.005 | 5.005 | 4.631 | 4.631 | 5,676 | -0.14(-3.00%) |
Jun 25, 2008 | 4.774 | 4.774 | 4.774 | 4.774 | 125 | -0.14(-2.76%) |
Jun 24, 2008 | 5.132 | 5.172 | 4.790 | 4.909 | 5,051 | -0.21(-4.06%) |
Jun 23, 2008 | 4.933 | 5.315 | 4.782 | 5.117 | 2,995 | +0.34(+7.19%) |
Jun 20, 2008 | 4.782 | 4.782 | 4.774 | 4.774 | 1,763 | -0.04(-0.83%) |
Jun 19, 2008 | 4.646 | 4.814 | 4.463 | 4.814 | 6,021 | +0.53(+12.25%) |
Jun 18, 2008 | 4.320 | 4.452 | 4.233 | 4.288 | 2,136 | -0.39(-8.33%) |
Jun 17, 2008 | 4.416 | 4.678 | 4.376 | 4.678 | 1,768 | +0.30(+6.91%) |
Jun 16, 2008 | 4.607 | 4.702 | 4.376 | 4.376 | 15,522 | -0.15(-3.34%) |
Jun 13, 2008 | 4.965 | 5.394 | 4.456 | 4.527 | 42,041 | -0.30(-6.26%) |
Jun 12, 2008 | 4.933 | 5.299 | 4.829 | 4.829 | 4,901 | -0.10(-2.10%) |
Jun 11, 2008 | 5.370 | 5.975 | 4.893 | 4.933 | 17,778 | -0.30(-5.78%) |
Jun 10, 2008 | 5.394 | 5.713 | 5.235 | 5.235 | 24,170 | -0.59(-10.11%) |
Jun 09, 2008 | 5.896 | 5.896 | 5.601 | 5.824 | 2,388 | +0.10(+1.67%) |
Jun 06, 2008 | 5.943 | 5.943 | 5.729 | 5.729 | 4,776 | -0.01(-0.14%) |
Jun 05, 2008 | 6.277 | 6.277 | 5.729 | 5.736 | 754 | -0.18(-2.96%) |
Jun 04, 2008 | 5.744 | 5.912 | 5.729 | 5.912 | 628 | +0.10(+1.78%) |
Jun 03, 2008 | 5.808 | 5.808 | 5.808 | 5.808 | 212,872 | -0.02(-0.27%) |
Jun 02, 2008 | 5.880 | 5.967 | 5.784 | 5.824 | 9,256 | +0.06(+0.97%) |
May 30, 2008 | 5.776 | 5.812 | 5.768 | 5.768 | 15,333 | -0.01(-0.14%) |
May 29, 2008 | 5.848 | 5.848 | 5.768 | 5.776 | 11,688 | -0.07(-1.22%) |
May 28, 2008 | 5.848 | 5.848 | 5.848 | 5.848 | 372 | -0.00(-0.00%) |
May 27, 2008 | 5.585 | 5.848 | 5.585 | 5.848 | 1,759 | +0.08(+1.38%) |
May 26, 2008 | 5.776 | 5.776 | 5.768 | 5.768 | 251 | +0.00(+0.00%) |
May 23, 2008 | 5.776 | 5.776 | 5.768 | 5.768 | 251 | -0.18(-3.07%) |
May 22, 2008 | 5.760 | 5.951 | 5.760 | 5.951 | 377 | +0.19(+3.31%) |
May 21, 2008 | 5.585 | 5.776 | 5.585 | 5.760 | 879 | +0.02(+0.28%) |
May 20, 2008 | 5.872 | 5.959 | 5.593 | 5.745 | 6,448 | -0.13(-2.17%) |
May 19, 2008 | 5.872 | 5.872 | 5.872 | 5.872 | 251 | +0.15(+2.64%) |
May 16, 2008 | 5.768 | 5.768 | 5.625 | 5.721 | 2,415 | +0.03(+0.56%) |
May 15, 2008 | 5.689 | 5.689 | 5.689 | 5.689 | 251 | -0.02(-0.42%) |
May 14, 2008 | 5.848 | 5.848 | 5.569 | 5.713 | 754 | -0.11(-1.91%) |
May 13, 2008 | 5.784 | 6.317 | 5.689 | 5.824 | 10,718 | -0.03(-0.52%) |
May 12, 2008 | 5.776 | 5.854 | 5.776 | 5.854 | 754 | +0.08(+1.35%) |
May 09, 2008 | 5.967 | 5.983 | 5.768 | 5.776 | 5,804 | -0.20(-3.33%) |
May 08, 2008 | 5.967 | 6.182 | 5.967 | 5.975 | 4,652 | +0.01(+0.13%) |
May 07, 2008 | 5.841 | 6.166 | 5.818 | 5.967 | 20,918 | +0.00(+0.00%) |
May 06, 2008 | 5.792 | 6.556 | 5.792 | 5.967 | 16,825 | +0.10(+1.63%) |
May 05, 2008 | 5.872 | 5.975 | 5.872 | 5.872 | 2,748 | -0.10(-1.60%) |
May 02, 2008 | 5.896 | 6.285 | 5.896 | 5.967 | 3,585 | -0.12(-1.96%) |