Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.146 | 4.183 | 3.902 | 4.050 | 39,246 | -0.03(-0.64%) |
Apr 29, 2009 | 3.909 | 4.209 | 3.909 | 4.076 | 79,982 | +0.14(+3.58%) |
Apr 28, 2009 | 3.928 | 3.994 | 3.857 | 3.935 | 20,100 | +0.00(+0.00%) |
Apr 27, 2009 | 3.802 | 4.009 | 3.709 | 3.935 | 60,848 | -0.01(-0.28%) |
Apr 24, 2009 | 4.243 | 4.243 | 3.946 | 3.946 | 51,971 | -0.28(-6.58%) |
Apr 23, 2009 | 4.217 | 4.239 | 4.205 | 4.224 | 39,826 | -0.02(-0.41%) |
Apr 22, 2009 | 4.194 | 4.261 | 4.172 | 4.241 | 63,161 | +0.07(+1.57%) |
Apr 21, 2009 | 4.243 | 4.243 | 4.135 | 4.176 | 23,520 | -0.03(-0.70%) |
Apr 20, 2009 | 4.254 | 4.254 | 4.094 | 4.205 | 21,517 | -0.04(-1.05%) |
Apr 17, 2009 | 4.261 | 4.287 | 4.135 | 4.250 | 25,641 | -0.00(-0.09%) |
Apr 16, 2009 | 4.168 | 4.313 | 4.087 | 4.254 | 70,272 | +0.14(+3.42%) |
Apr 15, 2009 | 3.820 | 4.146 | 3.772 | 4.113 | 85,726 | +0.20(+5.01%) |
Apr 14, 2009 | 4.017 | 4.035 | 3.861 | 3.916 | 17,547 | -0.05(-1.31%) |
Apr 13, 2009 | 3.820 | 4.031 | 3.816 | 3.968 | 34,296 | -0.09(-2.19%) |
Apr 09, 2009 | 3.965 | 4.172 | 3.939 | 4.057 | 82,182 | +0.16(+3.99%) |
Apr 08, 2009 | 3.991 | 3.991 | 3.853 | 3.902 | 12,185 | +0.00(+0.10%) |
Apr 07, 2009 | 3.842 | 3.920 | 3.835 | 3.898 | 46,582 | +0.06(+1.64%) |
Apr 06, 2009 | 3.957 | 3.957 | 3.835 | 3.835 | 11,893 | -0.15(-3.72%) |
Apr 03, 2009 | 4.017 | 4.017 | 3.728 | 3.983 | 39,227 | -0.10(-2.54%) |
Apr 02, 2009 | 3.987 | 4.124 | 3.987 | 4.087 | 12,101 | -0.04(-1.08%) |
Apr 01, 2009 | 3.913 | 4.131 | 3.883 | 4.131 | 38,423 | +0.06(+1.36%) |
Mar 31, 2009 | 3.979 | 4.146 | 3.744 | 4.076 | 54,465 | +0.21(+5.46%) |
Mar 30, 2009 | 3.981 | 3.983 | 3.753 | 3.865 | 79,637 | -0.30(-7.29%) |
Mar 26, 2009 | 4.076 | 4.183 | 4.046 | 4.168 | 37,972 | +0.02(+0.45%) |
Mar 25, 2009 | 3.961 | 4.328 | 3.961 | 4.150 | 95,336 | +0.11(+2.85%) |
Mar 24, 2009 | 3.798 | 4.120 | 3.798 | 4.035 | 94,548 | +0.26(+6.95%) |
Mar 23, 2009 | 3.576 | 3.894 | 3.520 | 3.773 | 52,082 | +0.22(+6.06%) |
Mar 20, 2009 | 3.457 | 3.564 | 3.226 | 3.557 | 83,324 | +0.17(+5.03%) |
Mar 19, 2009 | 3.331 | 3.387 | 2.879 | 3.387 | 77,753 | +0.19(+6.04%) |
Mar 18, 2009 | 3.135 | 3.238 | 3.057 | 3.194 | 39,389 | +0.10(+3.10%) |
Mar 17, 2009 | 2.860 | 3.098 | 2.860 | 3.098 | 36,982 | +0.29(+10.44%) |
Mar 16, 2009 | 2.723 | 2.883 | 2.723 | 2.805 | 34,623 | +0.04(+1.34%) |
Mar 13, 2009 | 2.720 | 2.768 | 2.668 | 2.768 | 11,240 | +0.14(+5.21%) |
Mar 12, 2009 | 2.501 | 2.664 | 2.335 | 2.631 | 82,117 | +0.09(+3.35%) |
Mar 11, 2009 | 2.594 | 2.660 | 2.513 | 2.546 | 28,526 | -0.03(-1.15%) |
Mar 10, 2009 | 2.557 | 2.608 | 2.508 | 2.575 | 65,160 | +0.05(+1.91%) |
Mar 09, 2009 | 2.642 | 2.683 | 2.512 | 2.527 | 23,347 | -0.18(-6.58%) |
Mar 06, 2009 | 2.742 | 2.742 | 2.672 | 2.705 | 18,859 | -0.04(-1.35%) |
Mar 05, 2009 | 2.853 | 2.853 | 2.683 | 2.742 | 56,028 | -0.12(-4.15%) |
Mar 04, 2009 | 2.853 | 2.875 | 2.838 | 2.860 | 26,108 | -0.07(-2.53%) |
Mar 02, 2009 | 3.020 | 3.109 | 2.916 | 2.935 | 21,434 | -0.09(-2.94%) |
Feb 27, 2009 | 2.864 | 3.035 | 2.849 | 3.024 | 63,900 | +0.02(+0.74%) |
Feb 26, 2009 | 3.020 | 3.083 | 2.964 | 3.001 | 44,738 | -0.02(-0.61%) |
Feb 25, 2009 | 3.179 | 3.242 | 2.947 | 3.020 | 52,640 | -0.22(-6.85%) |
Feb 24, 2009 | 3.235 | 3.253 | 3.146 | 3.242 | 51,941 | +0.01(+0.33%) |
Feb 23, 2009 | 3.224 | 3.316 | 3.150 | 3.231 | 129,790 | +0.12(+3.81%) |
Feb 20, 2009 | 3.357 | 3.631 | 3.057 | 3.112 | 52,435 | -0.22(-6.67%) |
Feb 19, 2009 | 3.338 | 3.461 | 3.335 | 3.335 | 23,461 | +0.04(+1.12%) |
Feb 18, 2009 | 3.372 | 3.413 | 3.209 | 3.298 | 89,339 | -0.14(-4.09%) |
Feb 17, 2009 | 3.531 | 3.620 | 3.194 | 3.439 | 50,870 | -0.05(-1.49%) |
Feb 13, 2009 | 3.346 | 3.679 | 3.346 | 3.490 | 179,637 | +0.16(+4.78%) |
Feb 12, 2009 | 3.364 | 3.424 | 2.923 | 3.331 | 386,247 | +0.67(+25.21%) |
Feb 11, 2009 | 2.638 | 2.701 | 2.594 | 2.660 | 63,401 | +0.03(+1.06%) |
Feb 10, 2009 | 2.657 | 2.742 | 2.594 | 2.633 | 47,324 | -0.09(-3.29%) |
Feb 09, 2009 | 2.823 | 2.827 | 2.657 | 2.722 | 44,493 | -0.00(-0.04%) |
Feb 06, 2009 | 2.816 | 2.831 | 2.683 | 2.723 | 93,973 | -0.06(-2.26%) |
Feb 05, 2009 | 2.642 | 2.805 | 2.642 | 2.786 | 45,202 | +0.07(+2.73%) |
Feb 04, 2009 | 2.690 | 2.783 | 2.690 | 2.712 | 27,401 | +0.08(+2.95%) |
Feb 03, 2009 | 2.809 | 2.809 | 2.634 | 2.634 | 57,172 | -0.11(-3.92%) |
Feb 02, 2009 | 2.760 | 2.890 | 2.654 | 2.742 | 190,357 | -0.06(-1.99%) |
Jan 30, 2009 | 2.690 | 2.890 | 2.568 | 2.797 | 805,168 | +0.14(+5.15%) |
Jan 29, 2009 | 2.646 | 2.709 | 2.594 | 2.660 | 43,383 | +0.00(+0.14%) |
Jan 28, 2009 | 2.631 | 2.764 | 2.631 | 2.657 | 95,120 | -0.00(-0.14%) |
Jan 27, 2009 | 2.675 | 2.675 | 2.571 | 2.660 | 81,596 | +0.03(+1.27%) |
Jan 26, 2009 | 2.594 | 2.723 | 2.560 | 2.627 | 45,491 | +0.04(+1.58%) |
Jan 23, 2009 | 2.557 | 2.638 | 2.557 | 2.586 | 26,578 | +0.00(+0.14%) |
Jan 22, 2009 | 2.646 | 2.712 | 2.557 | 2.583 | 92,724 | -0.04(-1.62%) |
Jan 21, 2009 | 2.512 | 2.886 | 2.512 | 2.625 | 142,420 | +0.09(+3.43%) |
Jan 20, 2009 | 2.631 | 2.678 | 2.516 | 2.538 | 75,505 | -0.07(-2.84%) |
Jan 16, 2009 | 2.597 | 2.664 | 2.597 | 2.612 | 41,761 | -0.05(-1.95%) |
Jan 15, 2009 | 2.683 | 2.683 | 2.631 | 2.664 | 3,063 | -0.02(-0.69%) |
Jan 14, 2009 | 2.764 | 2.797 | 2.594 | 2.683 | 74,995 | -0.09(-3.21%) |
Jan 13, 2009 | 2.779 | 2.886 | 2.712 | 2.772 | 49,213 | -0.01(-0.53%) |
Jan 12, 2009 | 2.864 | 2.905 | 2.746 | 2.786 | 131,787 | -0.07(-2.62%) |
Jan 09, 2009 | 2.957 | 2.957 | 2.716 | 2.861 | 234,305 | -0.09(-3.11%) |
Jan 08, 2009 | 2.972 | 3.142 | 2.838 | 2.953 | 156,573 | -0.09(-2.81%) |
Jan 07, 2009 | 3.201 | 3.201 | 2.964 | 3.038 | 96,734 | -0.09(-2.96%) |
Jan 06, 2009 | 3.298 | 3.298 | 3.009 | 3.131 | 93,237 | +0.02(+0.75%) |
Jan 05, 2009 | 3.316 | 3.316 | 2.990 | 3.108 | 60,049 | -0.20(-6.19%) |
Jan 02, 2009 | 3.287 | 3.390 | 2.994 | 3.313 | 68,493 | +0.01(+0.45%) |
Dec 31, 2008 | 3.035 | 3.298 | 2.875 | 3.298 | 48,957 | +0.24(+8.01%) |
Dec 30, 2008 | 2.957 | 3.053 | 2.760 | 3.053 | 111,564 | +0.08(+2.74%) |
Dec 29, 2008 | 2.779 | 3.035 | 2.686 | 2.972 | 45,834 | +0.19(+6.79%) |
Dec 26, 2008 | 2.801 | 2.890 | 2.783 | 2.783 | 13,146 | -0.02(-0.66%) |
Dec 24, 2008 | 2.816 | 2.912 | 2.779 | 2.801 | 41,327 | -0.02(-0.79%) |
Dec 23, 2008 | 2.957 | 2.957 | 2.786 | 2.823 | 23,374 | -0.14(-4.75%) |
Dec 22, 2008 | 2.898 | 2.975 | 2.898 | 2.964 | 19,210 | +0.09(+3.09%) |
Dec 19, 2008 | 2.938 | 3.053 | 2.875 | 2.875 | 24,834 | -0.07(-2.51%) |
Dec 18, 2008 | 2.990 | 3.038 | 2.901 | 2.949 | 55,331 | -0.06(-1.85%) |
Dec 17, 2008 | 2.964 | 3.068 | 2.812 | 3.005 | 72,102 | +0.00(+0.00%) |
Dec 16, 2008 | 2.779 | 3.109 | 2.779 | 3.005 | 109,052 | +0.04(+1.38%) |
Dec 15, 2008 | 2.972 | 3.087 | 2.964 | 2.964 | 79,704 | -0.02(-0.74%) |
Dec 12, 2008 | 2.927 | 3.146 | 2.831 | 2.986 | 95,366 | -0.01(-0.37%) |
Dec 11, 2008 | 2.964 | 3.097 | 2.964 | 2.998 | 99,244 | -0.00(-0.12%) |
Dec 10, 2008 | 2.961 | 3.112 | 2.816 | 3.001 | 73,308 | +0.08(+2.66%) |
Dec 09, 2008 | 3.046 | 3.046 | 2.898 | 2.923 | 111,799 | -0.15(-4.94%) |
Dec 08, 2008 | 3.068 | 3.105 | 2.942 | 3.075 | 93,161 | +0.17(+5.73%) |
Dec 05, 2008 | 2.931 | 3.016 | 2.783 | 2.909 | 28,405 | -0.05(-1.63%) |
Dec 04, 2008 | 3.031 | 3.101 | 2.872 | 2.957 | 66,799 | +0.03(+0.89%) |
Dec 03, 2008 | 2.964 | 3.016 | 2.775 | 2.931 | 200,726 | +0.05(+1.80%) |
Dec 02, 2008 | 2.742 | 2.927 | 2.720 | 2.879 | 249,456 | +0.17(+6.15%) |
Dec 01, 2008 | 2.905 | 3.064 | 2.686 | 2.712 | 370,373 | -0.29(-9.63%) |
Nov 28, 2008 | 2.816 | 3.146 | 2.805 | 3.001 | 34,059 | -0.03(-0.86%) |
Nov 26, 2008 | 3.020 | 3.075 | 2.686 | 3.027 | 167,522 | +0.18(+6.38%) |
Nov 25, 2008 | 2.875 | 2.923 | 2.697 | 2.846 | 172,062 | -0.12(-4.00%) |
Nov 24, 2008 | 2.953 | 2.994 | 2.853 | 2.964 | 109,581 | -0.00(-0.13%) |
Nov 21, 2008 | 2.923 | 2.972 | 2.631 | 2.968 | 149,256 | +0.03(+1.14%) |
Nov 20, 2008 | 3.075 | 3.075 | 2.927 | 2.935 | 140,429 | -0.25(-7.91%) |
Nov 19, 2008 | 3.187 | 3.261 | 3.157 | 3.187 | 126,538 | +0.00(+0.00%) |
Nov 18, 2008 | 3.183 | 3.283 | 3.064 | 3.187 | 317,332 | -0.06(-1.71%) |
Nov 17, 2008 | 3.238 | 3.405 | 3.127 | 3.242 | 159,428 | +0.00(+0.00%) |
Nov 14, 2008 | 3.446 | 3.446 | 3.183 | 3.242 | 41,224 | -0.20(-5.71%) |
Nov 13, 2008 | 3.268 | 3.464 | 3.150 | 3.439 | 115,030 | +0.14(+4.27%) |
Nov 12, 2008 | 3.246 | 3.355 | 3.246 | 3.298 | 190,222 | -0.04(-1.11%) |
Nov 11, 2008 | 3.327 | 3.464 | 3.290 | 3.335 | 93,461 | -0.02(-0.66%) |
Nov 10, 2008 | 3.409 | 3.509 | 3.246 | 3.357 | 89,226 | -0.09(-2.69%) |
Nov 07, 2008 | 3.557 | 3.587 | 3.364 | 3.450 | 100,850 | -0.15(-4.12%) |
Nov 06, 2008 | 3.813 | 3.813 | 3.435 | 3.598 | 160,764 | -0.26(-6.81%) |
Nov 05, 2008 | 4.076 | 4.131 | 3.805 | 3.861 | 121,696 | -0.30(-7.13%) |
Nov 04, 2008 | 4.280 | 4.380 | 3.831 | 4.157 | 248,291 | -0.27(-6.19%) |
Nov 03, 2008 | 4.335 | 4.654 | 4.313 | 4.432 | 71,012 | -0.20(-4.32%) |
Oct 31, 2008 | 4.609 | 4.935 | 4.446 | 4.632 | 105,889 | -0.11(-2.34%) |
Oct 30, 2008 | 3.891 | 4.809 | 3.335 | 4.743 | 246,164 | -0.14(-2.88%) |
Oct 29, 2008 | 4.501 | 4.984 | 4.413 | 4.883 | 164,740 | +0.39(+8.65%) |
Oct 28, 2008 | 4.754 | 4.754 | 4.406 | 4.495 | 116,152 | -0.04(-0.98%) |
Oct 27, 2008 | 4.617 | 4.780 | 4.317 | 4.539 | 115,537 | -0.17(-3.60%) |
Oct 24, 2008 | 4.446 | 4.798 | 4.331 | 4.709 | 38,623 | +0.03(+0.70%) |
Oct 23, 2008 | 4.539 | 4.795 | 4.446 | 4.676 | 55,264 | +0.14(+3.02%) |
Oct 22, 2008 | 4.817 | 4.835 | 4.480 | 4.539 | 45,791 | -0.28(-5.77%) |
Oct 21, 2008 | 4.765 | 4.947 | 4.454 | 4.817 | 76,139 | +0.48(+11.11%) |
Oct 20, 2008 | 4.665 | 4.721 | 4.283 | 4.335 | 41,246 | -0.20(-4.41%) |
Oct 17, 2008 | 4.598 | 4.683 | 4.257 | 4.535 | 59,757 | -0.06(-1.21%) |
Oct 16, 2008 | 4.446 | 4.650 | 3.894 | 4.591 | 103,916 | +0.25(+5.81%) |
Oct 15, 2008 | 4.813 | 4.928 | 4.205 | 4.339 | 91,995 | -0.52(-10.61%) |
Oct 14, 2008 | 4.787 | 4.995 | 4.609 | 4.854 | 44,177 | +0.28(+6.16%) |
Oct 13, 2008 | 4.357 | 5.484 | 4.357 | 4.572 | 101,133 | +0.29(+6.84%) |
Oct 10, 2008 | 4.524 | 5.002 | 3.891 | 4.280 | 190,727 | -0.65(-13.22%) |
Oct 09, 2008 | 5.302 | 5.417 | 4.454 | 4.932 | 90,605 | -0.30(-5.74%) |
Oct 08, 2008 | 4.432 | 5.369 | 4.057 | 5.232 | 254,395 | +0.63(+13.78%) |
Oct 07, 2008 | 5.391 | 5.391 | 4.524 | 4.598 | 123,437 | -0.53(-10.28%) |
Oct 06, 2008 | 6.032 | 6.032 | 4.302 | 5.125 | 183,424 | -1.20(-19.01%) |
Oct 03, 2008 | 7.103 | 7.207 | 5.595 | 6.328 | 86,209 | -0.66(-9.45%) |
Oct 02, 2008 | 8.103 | 8.103 | 6.699 | 6.988 | 132,515 | -1.24(-15.08%) |
Oct 01, 2008 | 8.518 | 8.522 | 8.018 | 8.229 | 98,237 | -0.23(-2.76%) |
Sep 30, 2008 | 8.311 | 8.495 | 8.191 | 8.463 | 85,135 | +0.08(+0.90%) |
Sep 29, 2008 | 8.044 | 8.670 | 7.874 | 8.387 | 82,420 | -0.23(-2.72%) |
Sep 26, 2008 | 8.715 | 8.904 | 8.235 | 8.622 | 76,002 | -0.17(-1.90%) |
Sep 25, 2008 | 8.867 | 9.171 | 8.711 | 8.789 | 127,458 | -0.29(-3.14%) |
Sep 24, 2008 | 8.915 | 9.159 | 8.630 | 9.074 | 97,347 | +0.06(+0.62%) |
Sep 23, 2008 | 8.763 | 9.171 | 8.500 | 9.019 | 81,702 | +0.18(+2.01%) |
Sep 22, 2008 | 8.163 | 8.974 | 8.163 | 8.841 | 103,506 | +0.15(+1.75%) |
Sep 19, 2008 | 8.259 | 9.093 | 8.181 | 8.689 | 161,420 | +1.14(+15.12%) |
Sep 18, 2008 | 7.073 | 7.792 | 7.073 | 7.548 | 153,127 | +0.31(+4.25%) |
Sep 17, 2008 | 7.229 | 8.074 | 7.147 | 7.240 | 116,773 | -0.58(-7.44%) |
Sep 16, 2008 | 8.767 | 8.772 | 7.518 | 7.822 | 158,335 | -1.12(-12.52%) |
Sep 15, 2008 | 8.893 | 9.222 | 8.819 | 8.941 | 29,884 | -0.10(-1.11%) |
Sep 12, 2008 | 9.330 | 9.330 | 9.011 | 9.041 | 27,153 | -0.26(-2.75%) |
Sep 11, 2008 | 9.189 | 9.300 | 9.100 | 9.297 | 32,666 | -0.02(-0.24%) |
Sep 10, 2008 | 9.448 | 9.448 | 9.167 | 9.319 | 26,607 | -0.03(-0.32%) |
Sep 09, 2008 | 9.371 | 9.576 | 9.022 | 9.348 | 60,578 | -0.10(-1.06%) |
Sep 08, 2008 | 9.371 | 9.474 | 9.011 | 9.448 | 113,583 | +0.14(+1.51%) |
Sep 05, 2008 | 9.360 | 9.397 | 8.800 | 9.308 | 94,518 | -0.14(-1.49%) |
Sep 04, 2008 | 9.426 | 9.577 | 9.348 | 9.448 | 104,008 | +0.04(+0.39%) |
Sep 03, 2008 | 9.093 | 9.452 | 9.033 | 9.411 | 188,476 | +0.23(+2.50%) |
Sep 02, 2008 | 9.148 | 9.260 | 8.719 | 9.182 | 201,881 | +0.18(+2.02%) |
Aug 29, 2008 | 8.696 | 9.078 | 8.604 | 9.000 | 59,957 | +0.21(+2.40%) |
Aug 28, 2008 | 8.748 | 9.163 | 8.641 | 8.789 | 108,391 | +0.05(+0.55%) |
Aug 27, 2008 | 8.656 | 8.885 | 8.526 | 8.741 | 53,909 | +0.03(+0.38%) |
Aug 26, 2008 | 8.581 | 8.863 | 8.470 | 8.707 | 54,155 | +0.19(+2.17%) |
Aug 25, 2008 | 8.867 | 8.978 | 8.348 | 8.522 | 63,981 | -0.40(-4.52%) |
Aug 22, 2008 | 8.869 | 9.078 | 8.778 | 8.926 | 59,652 | +0.09(+1.01%) |
Aug 21, 2008 | 9.134 | 9.134 | 8.567 | 8.837 | 130,667 | -0.28(-3.05%) |
Aug 20, 2008 | 8.378 | 9.226 | 8.378 | 9.115 | 73,152 | +0.39(+4.41%) |
Aug 19, 2008 | 8.800 | 8.933 | 8.166 | 8.730 | 136,124 | -0.07(-0.80%) |
Aug 18, 2008 | 9.100 | 9.203 | 8.707 | 8.800 | 53,963 | -0.33(-3.57%) |
Aug 15, 2008 | 9.204 | 9.337 | 8.707 | 9.126 | 50,174 | +0.01(+0.08%) |
Aug 14, 2008 | 9.056 | 9.430 | 8.856 | 9.119 | 98,275 | -0.05(-0.53%) |
Aug 13, 2008 | 9.671 | 9.671 | 8.933 | 9.167 | 136,677 | -0.37(-3.92%) |
Aug 12, 2008 | 9.111 | 9.712 | 8.848 | 9.541 | 160,897 | +0.52(+5.75%) |
Aug 11, 2008 | 9.256 | 9.260 | 9.002 | 9.022 | 145,332 | -0.14(-1.50%) |
Aug 08, 2008 | 8.752 | 9.226 | 8.522 | 9.159 | 175,090 | +0.29(+3.30%) |
Aug 07, 2008 | 8.822 | 9.145 | 8.685 | 8.867 | 139,937 | -0.01(-0.17%) |
Aug 06, 2008 | 8.574 | 9.411 | 8.574 | 8.882 | 524,480 | -0.13(-1.40%) |
Aug 05, 2008 | 8.433 | 9.493 | 8.355 | 9.008 | 531,124 | +0.66(+7.95%) |
Aug 04, 2008 | 7.533 | 8.441 | 7.399 | 8.344 | 278,048 | +0.83(+11.10%) |
Aug 01, 2008 | 6.947 | 7.781 | 6.762 | 7.511 | 813,747 | +2.10(+38.84%) |
Jul 31, 2008 | 5.562 | 5.721 | 5.410 | 5.410 | 64,885 | -0.29(-5.01%) |
Jul 30, 2008 | 5.573 | 5.732 | 5.187 | 5.695 | 42,555 | +0.07(+1.25%) |
Jul 29, 2008 | 5.625 | 5.632 | 5.499 | 5.625 | 20,675 | +0.03(+0.60%) |
Jul 28, 2008 | 5.602 | 5.654 | 5.543 | 5.591 | 48,193 | +0.07(+1.21%) |
Jul 25, 2008 | 5.387 | 5.554 | 5.387 | 5.525 | 51,051 | +0.26(+4.93%) |
Jul 24, 2008 | 5.458 | 5.458 | 5.239 | 5.265 | 19,431 | -0.20(-3.60%) |
Jul 23, 2008 | 5.349 | 5.462 | 5.310 | 5.462 | 39,942 | +0.18(+3.44%) |
Jul 22, 2008 | 5.102 | 5.317 | 5.102 | 5.280 | 57,674 | +0.03(+0.64%) |
Jul 21, 2008 | 5.250 | 5.261 | 5.069 | 5.247 | 21,604 | -0.07(-1.32%) |
Jul 18, 2008 | 5.187 | 5.317 | 4.869 | 5.317 | 48,911 | +0.13(+2.57%) |
Jul 17, 2008 | 5.184 | 5.187 | 4.806 | 5.184 | 49,966 | +0.18(+3.55%) |
Jul 16, 2008 | 4.687 | 5.132 | 4.687 | 5.006 | 99,074 | +0.30(+6.38%) |
Jul 15, 2008 | 4.821 | 4.895 | 4.639 | 4.706 | 58,653 | -0.09(-1.97%) |
Jul 14, 2008 | 5.095 | 5.224 | 4.698 | 4.800 | 104,766 | -0.20(-4.04%) |
Jul 11, 2008 | 5.135 | 5.135 | 4.847 | 5.002 | 81,610 | -0.14(-2.81%) |
Jul 10, 2008 | 5.073 | 5.206 | 4.754 | 5.147 | 47,138 | +0.04(+0.80%) |
Jul 09, 2008 | 4.887 | 5.113 | 4.802 | 5.106 | 95,563 | +0.26(+5.27%) |
Jul 08, 2008 | 4.702 | 4.902 | 4.609 | 4.850 | 83,707 | +0.12(+2.59%) |
Jul 07, 2008 | 4.758 | 4.817 | 4.558 | 4.728 | 121,159 | -0.09(-1.85%) |
Jul 04, 2008 | 5.002 | 5.002 | 4.732 | 4.817 | 65,452 | +0.00(+0.00%) |
Jul 03, 2008 | 5.002 | 5.002 | 4.732 | 4.817 | 65,452 | -0.21(-4.20%) |
Jul 02, 2008 | 5.113 | 5.191 | 5.002 | 5.028 | 144,874 | -0.21(-4.10%) |
Jul 01, 2008 | 5.154 | 5.399 | 5.154 | 5.243 | 126,127 | +0.09(+1.73%) |
Jun 30, 2008 | 5.576 | 5.580 | 5.039 | 5.154 | 597,734 | -0.43(-7.76%) |
Jun 27, 2008 | 5.662 | 5.669 | 5.576 | 5.588 | 38,431 | -0.13(-2.27%) |
Jun 26, 2008 | 5.854 | 5.854 | 5.695 | 5.717 | 35,808 | -0.04(-0.64%) |
Jun 25, 2008 | 5.851 | 5.880 | 5.714 | 5.754 | 42,668 | -0.01(-0.26%) |
Jun 24, 2008 | 5.799 | 5.954 | 5.762 | 5.769 | 36,461 | -0.04(-0.76%) |
Jun 23, 2008 | 5.862 | 5.947 | 5.814 | 5.814 | 43,661 | -0.12(-2.00%) |
Jun 20, 2008 | 5.847 | 6.006 | 5.747 | 5.932 | 47,586 | -0.03(-0.56%) |
Jun 19, 2008 | 5.891 | 6.021 | 5.847 | 5.966 | 29,053 | +0.09(+1.58%) |
Jun 18, 2008 | 5.988 | 5.988 | 5.706 | 5.873 | 76,725 | -0.07(-1.25%) |
Jun 17, 2008 | 6.003 | 6.047 | 5.806 | 5.947 | 52,001 | -0.07(-1.23%) |
Jun 16, 2008 | 5.966 | 6.040 | 5.780 | 6.021 | 58,367 | +0.02(+0.37%) |
Jun 13, 2008 | 5.825 | 6.040 | 5.825 | 5.999 | 31,789 | +0.12(+2.08%) |
Jun 12, 2008 | 5.987 | 6.003 | 5.780 | 5.877 | 88,268 | -0.09(-1.49%) |
Jun 11, 2008 | 5.940 | 6.110 | 5.875 | 5.966 | 23,115 | +0.07(+1.13%) |
Jun 10, 2008 | 5.914 | 6.114 | 5.591 | 5.899 | 99,317 | -0.21(-3.52%) |
Jun 09, 2008 | 6.432 | 6.451 | 6.114 | 6.114 | 88,384 | -0.30(-4.68%) |
Jun 06, 2008 | 6.488 | 6.492 | 6.292 | 6.414 | 79,143 | -0.16(-2.37%) |
Jun 05, 2008 | 6.599 | 6.625 | 6.525 | 6.569 | 56,041 | +0.04(+0.62%) |
Jun 04, 2008 | 6.425 | 6.625 | 6.425 | 6.529 | 23,220 | +0.02(+0.34%) |
Jun 03, 2008 | 6.477 | 6.621 | 6.414 | 6.506 | 59,031 | -0.06(-0.96%) |
Jun 02, 2008 | 6.540 | 6.610 | 6.447 | 6.569 | 73,079 | +0.11(+1.72%) |
May 30, 2008 | 6.429 | 6.473 | 6.373 | 6.458 | 53,841 | +0.13(+1.99%) |
May 29, 2008 | 6.455 | 6.455 | 6.299 | 6.332 | 91,890 | -0.17(-2.57%) |
May 28, 2008 | 6.217 | 6.540 | 6.121 | 6.499 | 125,323 | +0.22(+3.54%) |
May 27, 2008 | 6.162 | 6.392 | 6.143 | 6.277 | 147,176 | -0.15(-2.36%) |
May 26, 2008 | 6.325 | 6.447 | 6.325 | 6.429 | 91,498 | +0.00(+0.00%) |
May 23, 2008 | 6.325 | 6.447 | 6.325 | 6.429 | 91,498 | +0.04(+0.64%) |
May 22, 2008 | 6.488 | 6.488 | 6.318 | 6.388 | 76,099 | +0.04(+0.58%) |
May 21, 2008 | 6.280 | 6.484 | 6.266 | 6.351 | 140,240 | +0.11(+1.72%) |
May 20, 2008 | 6.299 | 6.392 | 6.136 | 6.243 | 154,244 | -0.06(-1.02%) |
May 19, 2008 | 6.314 | 6.386 | 6.299 | 6.308 | 106,874 | -0.01(-0.10%) |
May 16, 2008 | 6.299 | 6.340 | 6.217 | 6.314 | 91,979 | +0.03(+0.47%) |
May 15, 2008 | 6.147 | 6.299 | 6.147 | 6.284 | 64,397 | +0.11(+1.86%) |
May 14, 2008 | 6.154 | 6.262 | 6.117 | 6.169 | 65,803 | -0.07(-1.07%) |
May 13, 2008 | 6.184 | 6.266 | 6.062 | 6.236 | 77,348 | +0.04(+0.60%) |
May 12, 2008 | 6.077 | 6.318 | 6.025 | 6.199 | 168,650 | +0.14(+2.32%) |
May 09, 2008 | 6.010 | 6.058 | 5.891 | 6.058 | 96,904 | -0.08(-1.33%) |
May 08, 2008 | 6.073 | 6.173 | 6.021 | 6.140 | 131,576 | +0.04(+0.73%) |
May 07, 2008 | 6.336 | 6.336 | 6.043 | 6.095 | 132,885 | -0.21(-3.29%) |
May 06, 2008 | 6.280 | 6.318 | 6.121 | 6.303 | 152,179 | -0.01(-0.18%) |
May 05, 2008 | 6.280 | 6.429 | 6.280 | 6.314 | 107,117 | +0.05(+0.77%) |
May 02, 2008 | 6.436 | 6.577 | 6.262 | 6.266 | 120,851 | -0.13(-1.97%) |