Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.170 | 5.189 | 5.124 | 5.166 | 90,980 | +0.00(+0.00%) |
May 28, 2009 | 5.051 | 5.225 | 5.051 | 5.166 | 79,106 | -0.03(-0.62%) |
May 27, 2009 | 5.216 | 5.262 | 5.198 | 5.198 | 51,087 | -0.02(-0.35%) |
May 26, 2009 | 5.221 | 5.290 | 5.207 | 5.216 | 94,945 | -0.03(-0.61%) |
May 22, 2009 | 5.235 | 5.281 | 5.230 | 5.248 | 29,337 | +0.06(+1.06%) |
May 21, 2009 | 5.157 | 5.230 | 5.157 | 5.193 | 50,319 | +0.04(+0.71%) |
May 20, 2009 | 5.184 | 5.230 | 5.138 | 5.157 | 76,221 | +0.00(+0.09%) |
May 19, 2009 | 5.124 | 5.175 | 5.111 | 5.152 | 24,061 | +0.00(+0.09%) |
May 18, 2009 | 5.078 | 5.193 | 5.078 | 5.147 | 62,489 | +0.05(+0.99%) |
May 15, 2009 | 5.078 | 5.115 | 5.060 | 5.097 | 33,885 | +0.00(+0.00%) |
May 14, 2009 | 5.051 | 5.133 | 5.051 | 5.097 | 15,496 | -0.00(-0.09%) |
May 13, 2009 | 5.078 | 5.162 | 5.037 | 5.101 | 45,478 | -0.08(-1.60%) |
May 12, 2009 | 5.175 | 5.189 | 5.169 | 5.184 | 24,881 | +0.01(+0.18%) |
May 11, 2009 | 5.193 | 5.258 | 5.161 | 5.175 | 46,792 | +0.00(+0.03%) |
May 08, 2009 | 5.216 | 5.216 | 5.138 | 5.173 | 58,736 | +0.02(+0.33%) |
May 07, 2009 | 5.101 | 5.253 | 5.065 | 5.157 | 27,992 | +0.02(+0.44%) |
May 06, 2009 | 5.115 | 5.221 | 5.041 | 5.134 | 35,658 | +0.07(+1.37%) |
May 05, 2009 | 5.032 | 5.097 | 4.963 | 5.065 | 100,498 | +0.03(+0.55%) |
May 04, 2009 | 5.042 | 5.055 | 5.028 | 5.037 | 91,705 | -0.10(-1.97%) |
May 01, 2009 | 5.055 | 5.170 | 4.973 | 5.138 | 52,589 | +0.09(+1.82%) |
Apr 30, 2009 | 5.055 | 5.101 | 4.991 | 5.046 | 40,909 | +0.03(+0.64%) |
Apr 29, 2009 | 5.055 | 5.092 | 5.009 | 5.014 | 73,699 | -0.05(-1.00%) |
Apr 28, 2009 | 5.009 | 5.124 | 4.927 | 5.065 | 145,071 | +0.06(+1.19%) |
Apr 27, 2009 | 4.963 | 5.051 | 4.931 | 5.005 | 51,431 | +0.04(+0.74%) |
Apr 24, 2009 | 4.940 | 4.991 | 4.940 | 4.968 | 63,114 | -0.00(-0.09%) |
Apr 23, 2009 | 4.940 | 5.009 | 4.931 | 4.973 | 67,535 | -0.02(-0.37%) |
Apr 22, 2009 | 4.922 | 4.996 | 4.922 | 4.991 | 22,287 | +0.05(+0.93%) |
Apr 21, 2009 | 4.927 | 5.055 | 4.844 | 4.945 | 74,367 | -0.04(-0.71%) |
Apr 20, 2009 | 4.963 | 5.023 | 4.918 | 4.980 | 28,695 | -0.05(-0.94%) |
Apr 17, 2009 | 4.798 | 5.028 | 4.798 | 5.028 | 67,409 | +0.21(+4.39%) |
Apr 16, 2009 | 4.826 | 4.826 | 4.738 | 4.816 | 98,750 | +0.04(+0.87%) |
Apr 15, 2009 | 4.665 | 4.803 | 4.665 | 4.775 | 49,205 | +0.11(+2.26%) |
Apr 14, 2009 | 4.812 | 4.812 | 4.614 | 4.669 | 55,672 | -0.03(-0.68%) |
Apr 13, 2009 | 4.683 | 4.766 | 4.669 | 4.702 | 43,966 | -0.04(-0.87%) |
Apr 09, 2009 | 5.005 | 5.005 | 4.743 | 4.743 | 78,064 | -0.06(-1.24%) |
Apr 08, 2009 | 4.862 | 4.864 | 4.747 | 4.803 | 36,883 | -0.01(-0.29%) |
Apr 07, 2009 | 4.913 | 4.913 | 4.816 | 4.816 | 26,323 | -0.05(-0.95%) |
Apr 06, 2009 | 4.927 | 4.927 | 4.830 | 4.862 | 27,068 | -0.07(-1.40%) |
Apr 03, 2009 | 4.918 | 4.931 | 4.895 | 4.931 | 44,914 | -0.02(-0.37%) |
Apr 02, 2009 | 4.977 | 5.065 | 4.858 | 4.950 | 88,811 | +0.02(+0.35%) |
Apr 01, 2009 | 4.849 | 4.940 | 4.780 | 4.932 | 64,349 | +0.11(+2.29%) |
Mar 31, 2009 | 4.812 | 4.878 | 4.720 | 4.822 | 41,381 | +0.02(+0.49%) |
Mar 30, 2009 | 4.789 | 4.798 | 4.720 | 4.798 | 21,336 | -0.01(-0.29%) |
Mar 26, 2009 | 4.757 | 4.940 | 4.752 | 4.812 | 117,337 | +0.06(+1.26%) |
Mar 25, 2009 | 4.770 | 4.778 | 4.712 | 4.752 | 36,531 | -0.00(-0.10%) |
Mar 24, 2009 | 4.669 | 4.770 | 4.669 | 4.757 | 81,274 | +0.07(+1.47%) |
Mar 23, 2009 | 4.702 | 4.720 | 4.665 | 4.688 | 72,729 | -0.00(-0.10%) |
Mar 20, 2009 | 4.711 | 4.720 | 4.619 | 4.692 | 36,050 | -0.01(-0.29%) |
Mar 19, 2009 | 4.784 | 4.784 | 4.637 | 4.706 | 44,070 | +0.01(+0.19%) |
Mar 18, 2009 | 4.554 | 4.706 | 4.527 | 4.697 | 55,246 | +0.14(+3.13%) |
Mar 17, 2009 | 4.541 | 4.596 | 4.531 | 4.554 | 78,140 | -0.07(-1.49%) |
Mar 16, 2009 | 4.600 | 4.669 | 4.583 | 4.623 | 38,115 | +0.02(+0.50%) |
Mar 13, 2009 | 4.527 | 4.614 | 4.527 | 4.600 | 0 | +0.03(+0.60%) |
Mar 12, 2009 | 4.573 | 4.587 | 4.486 | 4.573 | 907,340 | -0.07(-1.48%) |
Mar 11, 2009 | 4.711 | 4.826 | 4.605 | 4.642 | 450,179 | -0.09(-1.94%) |
Mar 10, 2009 | 4.508 | 4.780 | 4.508 | 4.734 | 108,096 | +0.14(+3.00%) |
Mar 09, 2009 | 4.665 | 4.936 | 4.504 | 4.596 | 314,706 | -0.08(-1.71%) |
Mar 06, 2009 | 4.761 | 4.793 | 4.665 | 4.676 | 0 | -0.04(-0.84%) |
Mar 05, 2009 | 4.821 | 4.821 | 4.702 | 4.715 | 61,728 | -0.13(-2.75%) |
Mar 04, 2009 | 4.853 | 4.945 | 4.738 | 4.849 | 150,567 | -0.11(-2.31%) |
Mar 02, 2009 | 5.262 | 5.281 | 4.940 | 4.963 | 134,109 | -0.25(-4.85%) |
Feb 27, 2009 | 5.175 | 5.271 | 5.097 | 5.216 | 0 | +0.00(+0.09%) |
Feb 26, 2009 | 5.055 | 5.271 | 5.034 | 5.212 | 108,052 | +0.20(+4.04%) |
Feb 25, 2009 | 5.147 | 5.162 | 4.963 | 5.009 | 104,530 | -0.01(-0.18%) |
Feb 24, 2009 | 4.940 | 5.051 | 4.830 | 5.019 | 93,082 | +0.06(+1.30%) |
Feb 23, 2009 | 4.918 | 5.055 | 4.830 | 4.954 | 62,313 | +0.00(+0.00%) |
Feb 20, 2009 | 4.895 | 5.134 | 4.826 | 4.954 | 127,111 | +0.08(+1.70%) |
Feb 19, 2009 | 4.963 | 5.051 | 4.826 | 4.872 | 86,570 | -0.09(-1.76%) |
Feb 18, 2009 | 4.968 | 5.005 | 4.839 | 4.959 | 95,101 | +0.08(+1.60%) |
Feb 17, 2009 | 5.055 | 5.065 | 4.826 | 4.881 | 197,460 | -0.09(-1.86%) |
Feb 13, 2009 | 5.101 | 5.101 | 4.918 | 4.973 | 21,243 | -0.05(-0.90%) |
Feb 12, 2009 | 5.124 | 5.124 | 4.945 | 5.019 | 91,246 | -0.04(-0.73%) |
Feb 11, 2009 | 5.078 | 5.143 | 4.872 | 5.055 | 71,338 | +0.05(+0.92%) |
Feb 10, 2009 | 5.124 | 5.138 | 5.002 | 5.009 | 37,873 | -0.08(-1.54%) |
Feb 09, 2009 | 4.986 | 5.092 | 4.940 | 5.088 | 51,601 | +0.08(+1.56%) |
Feb 06, 2009 | 4.986 | 5.009 | 4.899 | 5.009 | 52,813 | +0.06(+1.30%) |
Feb 05, 2009 | 5.023 | 5.023 | 4.931 | 4.945 | 52,819 | -0.04(-0.83%) |
Feb 04, 2009 | 5.055 | 5.055 | 4.922 | 4.986 | 62,308 | +0.09(+1.88%) |
Feb 03, 2009 | 4.895 | 4.940 | 4.816 | 4.895 | 87,986 | +0.07(+1.43%) |
Feb 02, 2009 | 4.757 | 4.849 | 4.757 | 4.826 | 41,050 | +0.02(+0.38%) |
Jan 30, 2009 | 4.743 | 4.807 | 4.743 | 4.807 | 0 | -0.04(-0.76%) |
Jan 29, 2009 | 4.849 | 4.881 | 4.793 | 4.844 | 36,881 | +0.03(+0.67%) |
Jan 28, 2009 | 4.826 | 4.858 | 4.757 | 4.812 | 93,981 | +0.06(+1.36%) |
Jan 27, 2009 | 4.747 | 4.752 | 4.697 | 4.747 | 92,623 | +0.02(+0.49%) |
Jan 26, 2009 | 4.711 | 4.780 | 4.711 | 4.724 | 65,485 | -0.01(-0.19%) |
Jan 23, 2009 | 4.872 | 4.872 | 4.688 | 4.734 | 43,678 | -0.10(-2.09%) |
Jan 22, 2009 | 4.780 | 4.918 | 4.780 | 4.835 | 28,088 | -0.02(-0.38%) |
Jan 21, 2009 | 4.734 | 4.853 | 4.733 | 4.853 | 80,795 | +0.12(+2.62%) |
Jan 20, 2009 | 4.986 | 4.986 | 4.713 | 4.729 | 108,681 | -0.08(-1.72%) |
Jan 16, 2009 | 4.720 | 4.812 | 4.715 | 4.812 | 44,212 | +0.09(+1.95%) |
Jan 15, 2009 | 4.775 | 4.849 | 4.688 | 4.720 | 89,257 | -0.01(-0.29%) |
Jan 14, 2009 | 4.918 | 5.032 | 4.711 | 4.734 | 101,253 | -0.18(-3.74%) |
Jan 13, 2009 | 4.816 | 4.963 | 4.761 | 4.918 | 321,414 | +0.15(+3.08%) |
Jan 12, 2009 | 4.688 | 4.821 | 4.619 | 4.770 | 88,465 | +0.10(+2.17%) |
Jan 09, 2009 | 4.596 | 4.747 | 4.504 | 4.669 | 178,114 | +0.15(+3.36%) |
Jan 08, 2009 | 4.467 | 4.596 | 4.461 | 4.518 | 84,352 | +0.08(+1.87%) |
Jan 07, 2009 | 4.343 | 4.435 | 4.325 | 4.435 | 96,531 | -0.02(-0.52%) |
Jan 06, 2009 | 4.412 | 4.545 | 4.412 | 4.458 | 119,963 | +0.06(+1.25%) |
Jan 05, 2009 | 4.228 | 4.435 | 4.145 | 4.403 | 176,010 | +0.19(+4.59%) |
Jan 02, 2009 | 3.980 | 4.214 | 3.980 | 4.210 | 0 | +0.23(+5.65%) |
Jan 01, 2009 | 3.870 | 4.035 | 3.870 | 3.985 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.870 | 4.035 | 3.870 | 3.985 | 229,526 | +0.09(+2.36%) |
Dec 30, 2008 | 3.925 | 4.017 | 3.842 | 3.893 | 285,788 | +0.05(+1.32%) |
Dec 29, 2008 | 3.975 | 3.980 | 3.815 | 3.842 | 213,533 | -0.11(-2.90%) |
Dec 26, 2008 | 3.952 | 4.302 | 3.893 | 3.957 | 155,023 | -0.02(-0.58%) |
Dec 24, 2008 | 3.966 | 3.980 | 3.911 | 3.980 | 66,554 | +0.01(+0.23%) |
Dec 23, 2008 | 3.911 | 3.994 | 3.897 | 3.971 | 155,485 | +0.00(+0.00%) |
Dec 22, 2008 | 4.021 | 4.086 | 3.911 | 3.971 | 191,063 | -0.10(-2.37%) |
Dec 19, 2008 | 4.067 | 4.343 | 4.012 | 4.067 | 329,132 | +0.00(+0.00%) |
Dec 18, 2008 | 4.017 | 4.104 | 3.952 | 4.067 | 149,347 | +0.07(+1.84%) |
Dec 17, 2008 | 3.837 | 4.017 | 3.837 | 3.994 | 130,753 | +0.12(+3.07%) |
Dec 16, 2008 | 3.847 | 3.985 | 3.805 | 3.875 | 322,977 | +0.01(+0.14%) |
Dec 15, 2008 | 3.934 | 3.934 | 3.810 | 3.870 | 156,044 | -0.06(-1.64%) |
Dec 12, 2008 | 3.837 | 3.948 | 3.773 | 3.934 | 104,973 | -0.01(-0.35%) |
Dec 11, 2008 | 4.090 | 4.092 | 3.837 | 3.948 | 89,966 | -0.17(-4.02%) |
Dec 10, 2008 | 4.214 | 4.214 | 4.099 | 4.113 | 65,372 | -0.10(-2.40%) |
Dec 09, 2008 | 4.136 | 4.269 | 4.136 | 4.214 | 107,774 | -0.08(-1.93%) |
Dec 08, 2008 | 4.182 | 4.366 | 4.182 | 4.297 | 38,946 | +0.11(+2.75%) |
Dec 05, 2008 | 4.320 | 4.320 | 4.136 | 4.182 | 66,993 | -0.18(-4.21%) |
Dec 04, 2008 | 4.412 | 4.458 | 4.366 | 4.366 | 97,689 | -0.10(-2.16%) |
Dec 03, 2008 | 4.463 | 4.467 | 4.325 | 4.462 | 85,575 | +0.01(+0.31%) |
Dec 02, 2008 | 4.338 | 4.452 | 4.297 | 4.449 | 69,439 | +0.11(+2.54%) |
Dec 01, 2008 | 4.435 | 4.527 | 4.338 | 4.338 | 62,363 | -0.12(-2.78%) |
Nov 28, 2008 | 4.486 | 4.559 | 4.380 | 4.463 | 43,544 | -0.06(-1.31%) |
Nov 26, 2008 | 4.375 | 4.596 | 4.375 | 4.522 | 51,281 | +0.09(+2.07%) |
Nov 25, 2008 | 4.334 | 4.504 | 4.320 | 4.430 | 110,028 | +0.12(+2.88%) |
Nov 24, 2008 | 4.201 | 4.325 | 4.196 | 4.306 | 97,860 | +0.12(+2.97%) |
Nov 21, 2008 | 4.090 | 4.228 | 4.090 | 4.182 | 71,972 | +0.04(+0.89%) |
Nov 20, 2008 | 4.113 | 4.338 | 4.026 | 4.145 | 84,468 | -0.09(-2.17%) |
Nov 19, 2008 | 4.352 | 4.366 | 4.203 | 4.237 | 86,145 | -0.23(-5.14%) |
Nov 18, 2008 | 4.656 | 4.724 | 4.449 | 4.467 | 79,929 | -0.23(-4.80%) |
Nov 17, 2008 | 4.706 | 4.729 | 4.651 | 4.692 | 54,586 | -0.07(-1.39%) |
Nov 14, 2008 | 4.665 | 4.830 | 4.642 | 4.758 | 113,855 | +0.12(+2.51%) |
Nov 13, 2008 | 4.605 | 4.661 | 4.536 | 4.642 | 97,817 | +0.03(+0.75%) |
Nov 12, 2008 | 4.770 | 4.770 | 4.545 | 4.607 | 83,815 | -0.13(-2.77%) |
Nov 11, 2008 | 4.734 | 4.780 | 4.605 | 4.738 | 116,499 | -0.02(-0.39%) |
Nov 10, 2008 | 4.711 | 4.757 | 4.688 | 4.757 | 84,392 | +0.04(+0.88%) |
Nov 07, 2008 | 4.692 | 4.752 | 4.688 | 4.715 | 100,979 | -0.02(-0.39%) |
Nov 06, 2008 | 4.729 | 4.872 | 4.706 | 4.734 | 174,217 | -0.03(-0.58%) |
Nov 05, 2008 | 4.669 | 4.766 | 4.651 | 4.761 | 146,912 | +0.09(+1.97%) |
Nov 04, 2008 | 4.660 | 4.775 | 4.642 | 4.669 | 92,149 | +0.01(+0.20%) |
Nov 03, 2008 | 4.702 | 4.702 | 4.628 | 4.660 | 29,648 | -0.01(-0.30%) |
Oct 31, 2008 | 4.637 | 4.674 | 4.623 | 4.674 | 43,489 | +0.01(+0.20%) |
Oct 30, 2008 | 4.679 | 4.688 | 4.619 | 4.665 | 50,865 | -0.06(-1.17%) |
Oct 29, 2008 | 4.734 | 4.757 | 4.605 | 4.720 | 103,437 | -0.01(-0.29%) |
Oct 28, 2008 | 4.849 | 4.849 | 4.656 | 4.734 | 87,216 | -0.11(-2.37%) |
Oct 27, 2008 | 4.793 | 4.872 | 4.692 | 4.849 | 45,730 | +0.07(+1.44%) |
Oct 24, 2008 | 4.803 | 4.803 | 4.559 | 4.780 | 59,708 | -0.09(-1.89%) |
Oct 23, 2008 | 4.692 | 4.872 | 4.683 | 4.872 | 85,564 | +0.18(+3.92%) |
Oct 22, 2008 | 4.619 | 4.734 | 4.550 | 4.688 | 44,507 | +0.01(+0.29%) |
Oct 21, 2008 | 4.646 | 4.697 | 4.527 | 4.674 | 119,830 | -0.00(-0.10%) |
Oct 20, 2008 | 4.559 | 4.752 | 4.559 | 4.679 | 95,423 | +0.11(+2.41%) |
Oct 17, 2008 | 4.476 | 4.586 | 4.458 | 4.568 | 87,890 | +0.11(+2.58%) |
Oct 16, 2008 | 4.274 | 4.458 | 4.063 | 4.453 | 107,539 | +0.13(+3.00%) |
Oct 15, 2008 | 4.504 | 4.513 | 4.269 | 4.324 | 94,692 | -0.15(-3.31%) |
Oct 14, 2008 | 4.306 | 4.816 | 4.306 | 4.472 | 126,249 | +0.13(+3.07%) |
Oct 13, 2008 | 3.966 | 4.361 | 3.966 | 4.338 | 209,131 | +0.39(+9.90%) |
Oct 10, 2008 | 3.677 | 3.948 | 3.346 | 3.948 | 294,712 | +0.11(+2.87%) |
Oct 09, 2008 | 4.283 | 4.541 | 3.805 | 3.837 | 239,237 | -0.42(-9.83%) |
Oct 08, 2008 | 4.518 | 4.619 | 4.150 | 4.256 | 200,548 | -0.50(-10.44%) |
Oct 07, 2008 | 4.849 | 4.907 | 4.665 | 4.752 | 126,537 | -0.09(-1.90%) |
Oct 06, 2008 | 5.028 | 5.028 | 4.651 | 4.844 | 107,123 | -0.39(-7.46%) |
Oct 03, 2008 | 5.216 | 5.285 | 5.189 | 5.235 | 34,705 | +0.07(+1.42%) |
Oct 02, 2008 | 5.078 | 5.221 | 5.019 | 5.161 | 68,227 | +0.04(+0.81%) |
Oct 01, 2008 | 4.991 | 5.129 | 4.954 | 5.120 | 85,147 | +0.13(+2.58%) |
Sep 30, 2008 | 4.918 | 4.999 | 4.918 | 4.991 | 47,110 | -0.00(-0.03%) |
Sep 29, 2008 | 5.262 | 5.262 | 4.982 | 4.993 | 88,387 | -0.21(-4.03%) |
Sep 26, 2008 | 5.051 | 5.240 | 5.051 | 5.202 | 0 | +0.03(+0.62%) |
Sep 25, 2008 | 5.317 | 5.377 | 5.170 | 5.170 | 95,787 | -0.15(-2.75%) |
Sep 24, 2008 | 5.138 | 5.345 | 5.138 | 5.316 | 47,834 | +0.22(+4.31%) |
Sep 23, 2008 | 5.244 | 5.331 | 5.014 | 5.097 | 94,823 | -0.19(-3.57%) |
Sep 22, 2008 | 5.588 | 5.598 | 5.271 | 5.285 | 149,159 | -0.26(-4.64%) |
Sep 19, 2008 | 5.216 | 5.547 | 5.216 | 5.543 | 0 | +0.38(+7.45%) |
Sep 18, 2008 | 5.400 | 5.400 | 4.573 | 5.158 | 216,508 | -0.34(-6.15%) |
Sep 17, 2008 | 5.515 | 5.584 | 5.354 | 5.497 | 129,868 | -0.09(-1.56%) |
Sep 16, 2008 | 5.556 | 5.621 | 5.501 | 5.584 | 97,454 | +0.05(+0.83%) |
Sep 15, 2008 | 5.598 | 5.598 | 5.533 | 5.538 | 36,696 | -0.07(-1.23%) |
Sep 12, 2008 | 5.694 | 5.694 | 5.598 | 5.607 | 31,820 | -0.07(-1.21%) |
Sep 11, 2008 | 5.740 | 5.740 | 5.676 | 5.676 | 79,622 | -0.09(-1.52%) |
Sep 10, 2008 | 5.786 | 5.786 | 5.722 | 5.763 | 52,650 | -0.01(-0.24%) |
Sep 09, 2008 | 5.837 | 5.837 | 5.768 | 5.777 | 68,014 | -0.06(-1.02%) |
Sep 08, 2008 | 5.791 | 5.837 | 5.768 | 5.837 | 84,727 | +0.06(+1.11%) |
Sep 05, 2008 | 5.703 | 5.772 | 5.703 | 5.772 | 0 | +0.05(+0.88%) |
Sep 04, 2008 | 5.722 | 5.731 | 5.694 | 5.722 | 41,376 | +0.00(+0.00%) |
Sep 03, 2008 | 5.731 | 5.740 | 5.685 | 5.722 | 114,876 | -0.01(-0.16%) |
Sep 02, 2008 | 5.736 | 5.736 | 5.708 | 5.731 | 53,339 | +0.01(+0.16%) |
Aug 29, 2008 | 5.713 | 5.736 | 5.713 | 5.722 | 21,143 | -0.00(-0.08%) |
Aug 28, 2008 | 5.722 | 5.736 | 5.719 | 5.726 | 15,372 | -0.02(-0.32%) |
Aug 27, 2008 | 5.754 | 5.754 | 5.731 | 5.745 | 77,712 | +0.00(+0.08%) |
Aug 26, 2008 | 5.694 | 5.759 | 5.694 | 5.740 | 43,448 | +0.01(+0.16%) |
Aug 25, 2008 | 5.657 | 5.731 | 5.657 | 5.731 | 60,788 | +0.02(+0.40%) |
Aug 22, 2008 | 5.653 | 5.713 | 5.653 | 5.708 | 51,231 | +0.02(+0.29%) |
Aug 21, 2008 | 5.726 | 5.731 | 5.676 | 5.691 | 54,697 | -0.03(-0.61%) |
Aug 20, 2008 | 5.736 | 5.736 | 5.685 | 5.726 | 17,261 | +0.01(+0.24%) |
Aug 19, 2008 | 5.740 | 5.740 | 5.676 | 5.713 | 68,386 | -0.03(-0.56%) |
Aug 18, 2008 | 5.726 | 5.745 | 5.708 | 5.745 | 33,889 | +0.02(+0.32%) |
Aug 15, 2008 | 5.690 | 5.731 | 5.648 | 5.726 | 0 | -0.00(-0.08%) |
Aug 14, 2008 | 5.699 | 5.731 | 5.671 | 5.731 | 53,300 | +0.02(+0.40%) |
Aug 13, 2008 | 5.699 | 5.722 | 5.680 | 5.708 | 19,147 | -0.02(-0.32%) |
Aug 12, 2008 | 5.717 | 5.745 | 5.703 | 5.726 | 36,087 | -0.01(-0.16%) |
Aug 11, 2008 | 5.713 | 5.736 | 5.703 | 5.736 | 29,056 | +0.00(+0.08%) |
Aug 08, 2008 | 5.754 | 5.754 | 5.703 | 5.731 | 47,654 | -0.01(-0.14%) |
Aug 07, 2008 | 5.754 | 5.777 | 5.699 | 5.739 | 33,447 | -0.03(-0.57%) |
Aug 06, 2008 | 5.797 | 5.823 | 5.754 | 5.772 | 29,661 | -0.05(-0.79%) |
Aug 05, 2008 | 5.782 | 5.818 | 5.777 | 5.818 | 24,657 | +0.03(+0.52%) |
Aug 04, 2008 | 5.786 | 5.805 | 5.782 | 5.788 | 14,445 | -0.00(-0.04%) |
Aug 01, 2008 | 5.800 | 5.804 | 5.763 | 5.791 | 61,645 | +0.00(+0.00%) |
Jul 31, 2008 | 5.791 | 5.823 | 5.768 | 5.791 | 166,510 | +0.01(+0.16%) |
Jul 30, 2008 | 5.864 | 5.864 | 5.772 | 5.782 | 40,121 | -0.08(-1.41%) |
Jul 29, 2008 | 5.864 | 5.864 | 5.768 | 5.864 | 55,613 | +0.07(+1.27%) |
Jul 28, 2008 | 5.768 | 5.791 | 5.726 | 5.791 | 67,731 | +0.02(+0.40%) |
Jul 25, 2008 | 5.777 | 5.782 | 5.745 | 5.768 | 64,547 | -0.01(-0.24%) |
Jul 24, 2008 | 5.837 | 5.837 | 5.763 | 5.782 | 69,182 | -0.07(-1.18%) |
Jul 23, 2008 | 5.850 | 5.850 | 5.814 | 5.850 | 37,747 | -0.01(-0.24%) |
Jul 22, 2008 | 5.809 | 5.864 | 5.809 | 5.864 | 124,023 | +0.06(+0.95%) |
Jul 21, 2008 | 5.827 | 5.873 | 5.699 | 5.809 | 124,263 | -0.02(-0.39%) |
Jul 18, 2008 | 5.952 | 5.965 | 5.814 | 5.832 | 57,374 | -0.07(-1.17%) |
Jul 17, 2008 | 5.896 | 5.947 | 5.850 | 5.901 | 39,453 | +0.01(+0.23%) |
Jul 16, 2008 | 5.699 | 5.897 | 5.693 | 5.887 | 70,742 | +0.12(+2.15%) |
Jul 15, 2008 | 5.864 | 5.906 | 5.763 | 5.763 | 42,908 | -0.10(-1.72%) |
Jul 14, 2008 | 5.952 | 5.952 | 5.860 | 5.864 | 41,459 | -0.06(-0.93%) |
Jul 11, 2008 | 5.892 | 5.952 | 5.878 | 5.919 | 76,617 | -0.07(-1.23%) |
Jul 10, 2008 | 6.007 | 6.030 | 5.975 | 5.993 | 123,532 | -0.05(-0.76%) |
Jul 09, 2008 | 6.030 | 6.117 | 6.030 | 6.039 | 55,002 | -0.05(-0.83%) |
Jul 08, 2008 | 6.158 | 6.158 | 6.057 | 6.089 | 49,786 | +0.01(+0.23%) |
Jul 07, 2008 | 6.048 | 6.094 | 6.025 | 6.076 | 65,111 | +0.01(+0.15%) |
Jul 04, 2008 | 6.076 | 6.108 | 6.048 | 6.066 | 24,894 | +0.00(+0.00%) |
Jul 03, 2008 | 6.076 | 6.108 | 6.048 | 6.066 | 24,894 | -0.03(-0.45%) |
Jul 02, 2008 | 6.126 | 6.126 | 6.043 | 6.094 | 71,852 | -0.02(-0.30%) |
Jul 01, 2008 | 6.025 | 6.132 | 6.025 | 6.112 | 46,914 | +0.05(+0.83%) |
Jun 30, 2008 | 6.071 | 6.123 | 6.043 | 6.062 | 44,823 | -0.04(-0.64%) |
Jun 27, 2008 | 6.043 | 6.106 | 6.043 | 6.101 | 60,159 | +0.03(+0.42%) |
Jun 26, 2008 | 6.103 | 6.149 | 6.057 | 6.076 | 66,682 | +0.02(+0.30%) |
Jun 25, 2008 | 6.034 | 6.094 | 6.034 | 6.057 | 89,703 | +0.00(+0.08%) |
Jun 24, 2008 | 6.007 | 6.158 | 6.007 | 6.053 | 107,765 | +0.02(+0.38%) |
Jun 23, 2008 | 5.982 | 6.057 | 5.961 | 6.030 | 74,885 | +0.03(+0.54%) |
Jun 20, 2008 | 5.993 | 6.021 | 5.975 | 5.998 | 21,726 | -0.02(-0.38%) |
Jun 19, 2008 | 6.043 | 6.053 | 5.988 | 6.021 | 56,801 | +0.02(+0.31%) |
Jun 18, 2008 | 6.066 | 6.135 | 6.002 | 6.002 | 48,955 | -0.10(-1.58%) |
Jun 17, 2008 | 6.066 | 6.126 | 6.066 | 6.099 | 45,286 | +0.03(+0.45%) |
Jun 16, 2008 | 6.076 | 6.112 | 6.071 | 6.071 | 30,553 | +0.03(+0.46%) |
Jun 13, 2008 | 6.085 | 6.085 | 6.021 | 6.043 | 37,908 | -0.01(-0.15%) |
Jun 12, 2008 | 6.080 | 6.080 | 6.043 | 6.053 | 18,760 | -0.06(-0.98%) |
Jun 11, 2008 | 6.126 | 6.181 | 6.112 | 6.112 | 84,383 | -0.06(-0.89%) |
Jun 10, 2008 | 6.195 | 6.227 | 6.168 | 6.168 | 21,719 | -0.06(-0.96%) |
Jun 09, 2008 | 6.204 | 6.227 | 6.191 | 6.227 | 43,337 | +0.02(+0.37%) |
Jun 06, 2008 | 6.191 | 6.227 | 6.158 | 6.204 | 65,953 | +0.02(+0.30%) |
Jun 05, 2008 | 6.154 | 6.186 | 6.089 | 6.186 | 58,834 | +0.06(+0.90%) |
Jun 04, 2008 | 6.126 | 6.146 | 6.117 | 6.131 | 66,225 | +0.00(+0.00%) |
Jun 03, 2008 | 6.135 | 6.168 | 6.103 | 6.131 | 95,004 | -0.03(-0.52%) |