Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.253 | 5.253 | 5.212 | 5.244 | 47,208 | +0.00(+0.09%) |
May 28, 2009 | 5.289 | 5.289 | 5.216 | 5.239 | 83,744 | -0.06(-1.12%) |
May 27, 2009 | 5.316 | 5.316 | 5.234 | 5.298 | 113,010 | +0.00(+0.00%) |
May 26, 2009 | 5.280 | 5.303 | 5.216 | 5.298 | 88,100 | +0.03(+0.52%) |
May 22, 2009 | 5.230 | 5.275 | 5.216 | 5.271 | 58,145 | +0.05(+0.96%) |
May 21, 2009 | 5.221 | 5.248 | 5.212 | 5.221 | 118,282 | +0.00(+0.00%) |
May 20, 2009 | 5.184 | 5.225 | 5.184 | 5.221 | 63,521 | +0.05(+1.06%) |
May 19, 2009 | 5.189 | 5.189 | 5.162 | 5.166 | 43,115 | -0.02(-0.44%) |
May 18, 2009 | 5.130 | 5.189 | 5.123 | 5.189 | 26,691 | +0.07(+1.42%) |
May 15, 2009 | 5.043 | 5.125 | 5.043 | 5.116 | 85,569 | +0.05(+0.99%) |
May 14, 2009 | 5.057 | 5.075 | 5.021 | 5.066 | 67,440 | -0.00(-0.09%) |
May 13, 2009 | 5.125 | 5.125 | 5.062 | 5.071 | 80,277 | -0.07(-1.42%) |
May 12, 2009 | 5.098 | 5.162 | 5.098 | 5.143 | 94,188 | +0.05(+0.89%) |
May 11, 2009 | 5.107 | 5.107 | 5.075 | 5.098 | 39,688 | +0.01(+0.18%) |
May 08, 2009 | 5.089 | 5.107 | 5.066 | 5.089 | 85,352 | +0.02(+0.36%) |
May 07, 2009 | 5.071 | 5.089 | 5.066 | 5.071 | 84,273 | +0.00(+0.00%) |
May 06, 2009 | 5.039 | 5.089 | 5.030 | 5.071 | 89,735 | +0.04(+0.72%) |
May 05, 2009 | 5.021 | 5.052 | 4.998 | 5.034 | 125,484 | +0.00(+0.09%) |
May 04, 2009 | 5.007 | 5.030 | 5.007 | 5.030 | 133,945 | +0.06(+1.28%) |
May 01, 2009 | 4.893 | 4.975 | 4.889 | 4.966 | 99,039 | +0.06(+1.21%) |
Apr 30, 2009 | 4.907 | 4.925 | 4.898 | 4.907 | 49,040 | +0.01(+0.28%) |
Apr 29, 2009 | 4.879 | 4.902 | 4.879 | 4.893 | 47,869 | +0.01(+0.28%) |
Apr 28, 2009 | 4.820 | 4.879 | 4.820 | 4.879 | 107,524 | +0.01(+0.19%) |
Apr 27, 2009 | 4.898 | 4.902 | 4.870 | 4.870 | 48,816 | -0.01(-0.28%) |
Apr 24, 2009 | 4.861 | 4.902 | 4.861 | 4.884 | 97,475 | -0.02(-0.37%) |
Apr 23, 2009 | 4.870 | 4.930 | 4.849 | 4.902 | 49,981 | +0.05(+1.13%) |
Apr 22, 2009 | 4.870 | 4.907 | 4.834 | 4.848 | 52,947 | -0.02(-0.42%) |
Apr 21, 2009 | 4.825 | 4.870 | 4.825 | 4.868 | 24,116 | +0.05(+1.09%) |
Apr 20, 2009 | 4.820 | 4.820 | 4.779 | 4.816 | 30,687 | -0.01(-0.28%) |
Apr 17, 2009 | 4.779 | 4.843 | 4.775 | 4.829 | 95,579 | +0.05(+1.05%) |
Apr 16, 2009 | 4.757 | 4.788 | 4.742 | 4.779 | 28,727 | +0.04(+0.79%) |
Apr 15, 2009 | 4.706 | 4.743 | 4.688 | 4.742 | 42,709 | +0.03(+0.66%) |
Apr 14, 2009 | 4.670 | 4.711 | 4.670 | 4.711 | 34,510 | +0.03(+0.58%) |
Apr 13, 2009 | 4.720 | 4.747 | 4.670 | 4.684 | 36,970 | -0.06(-1.34%) |
Apr 09, 2009 | 4.747 | 4.807 | 4.747 | 4.747 | 24,509 | +0.00(+0.10%) |
Apr 08, 2009 | 4.702 | 4.757 | 4.702 | 4.743 | 70,336 | +0.00(+0.00%) |
Apr 07, 2009 | 4.743 | 4.766 | 4.734 | 4.743 | 74,378 | +0.00(+0.08%) |
Apr 06, 2009 | 4.761 | 4.761 | 4.706 | 4.739 | 77,775 | -0.02(-0.36%) |
Apr 03, 2009 | 4.743 | 4.766 | 4.738 | 4.757 | 41,595 | +0.02(+0.48%) |
Apr 02, 2009 | 4.725 | 4.766 | 4.706 | 4.734 | 76,002 | +0.04(+0.87%) |
Apr 01, 2009 | 4.661 | 4.693 | 4.637 | 4.693 | 37,946 | +0.04(+0.78%) |
Mar 31, 2009 | 4.634 | 4.679 | 4.602 | 4.656 | 42,511 | +0.04(+0.94%) |
Mar 30, 2009 | 4.634 | 4.634 | 4.611 | 4.613 | 18,643 | -0.02(-0.44%) |
Mar 26, 2009 | 4.606 | 4.634 | 4.584 | 4.634 | 33,789 | +0.05(+1.09%) |
Mar 25, 2009 | 4.597 | 4.620 | 4.579 | 4.584 | 26,765 | -0.01(-0.30%) |
Mar 24, 2009 | 4.625 | 4.625 | 4.574 | 4.597 | 41,325 | -0.02(-0.39%) |
Mar 23, 2009 | 4.647 | 4.652 | 4.611 | 4.615 | 52,395 | +0.00(+0.10%) |
Mar 20, 2009 | 4.625 | 4.638 | 4.602 | 4.611 | 68,413 | +0.01(+0.30%) |
Mar 19, 2009 | 4.552 | 4.606 | 4.552 | 4.597 | 56,791 | +0.06(+1.30%) |
Mar 18, 2009 | 4.506 | 4.543 | 4.483 | 4.538 | 48,003 | +0.03(+0.71%) |
Mar 17, 2009 | 4.497 | 4.534 | 4.488 | 4.506 | 56,495 | -0.01(-0.30%) |
Mar 16, 2009 | 4.502 | 4.520 | 4.488 | 4.520 | 82,026 | +0.02(+0.40%) |
Mar 13, 2009 | 4.538 | 4.538 | 4.493 | 4.502 | 0 | +0.03(+0.71%) |
Mar 12, 2009 | 4.433 | 4.502 | 4.433 | 4.470 | 69,332 | -0.03(-0.71%) |
Mar 11, 2009 | 4.534 | 4.534 | 4.488 | 4.502 | 69,883 | +0.01(+0.20%) |
Mar 10, 2009 | 4.488 | 4.524 | 4.479 | 4.493 | 46,395 | +0.03(+0.71%) |
Mar 09, 2009 | 4.447 | 4.506 | 4.447 | 4.461 | 32,756 | -0.04(-0.81%) |
Mar 06, 2009 | 4.529 | 4.574 | 4.488 | 4.497 | 0 | -0.05(-1.20%) |
Mar 05, 2009 | 4.552 | 4.574 | 4.552 | 4.552 | 22,877 | -0.03(-0.60%) |
Mar 04, 2009 | 4.547 | 4.606 | 4.534 | 4.579 | 23,947 | +0.02(+0.50%) |
Mar 02, 2009 | 4.593 | 4.606 | 4.547 | 4.556 | 90,451 | -0.11(-2.34%) |
Feb 27, 2009 | 4.620 | 4.675 | 4.602 | 4.666 | 0 | +0.03(+0.69%) |
Feb 26, 2009 | 4.629 | 4.684 | 4.629 | 4.634 | 84,473 | +0.01(+0.30%) |
Feb 25, 2009 | 4.643 | 4.675 | 4.606 | 4.620 | 113,616 | +0.00(+0.00%) |
Feb 24, 2009 | 4.447 | 4.643 | 4.447 | 4.620 | 81,837 | +0.13(+2.94%) |
Feb 23, 2009 | 4.647 | 4.666 | 4.470 | 4.488 | 95,715 | -0.13(-2.86%) |
Feb 20, 2009 | 4.738 | 4.738 | 4.574 | 4.620 | 146,223 | -0.14(-2.87%) |
Feb 19, 2009 | 4.757 | 4.816 | 4.757 | 4.757 | 39,945 | -0.01(-0.29%) |
Feb 18, 2009 | 4.870 | 4.870 | 4.752 | 4.770 | 116,569 | -0.09(-1.78%) |
Feb 17, 2009 | 5.002 | 5.002 | 4.857 | 4.857 | 52,947 | -0.16(-3.18%) |
Feb 13, 2009 | 4.952 | 5.016 | 4.948 | 5.016 | 30,860 | +0.05(+0.92%) |
Feb 12, 2009 | 4.975 | 4.975 | 4.943 | 4.970 | 19,113 | +0.01(+0.28%) |
Feb 11, 2009 | 4.952 | 4.970 | 4.939 | 4.957 | 36,579 | -0.02(-0.37%) |
Feb 10, 2009 | 4.916 | 4.993 | 4.916 | 4.975 | 128,149 | +0.07(+1.39%) |
Feb 09, 2009 | 4.916 | 4.943 | 4.893 | 4.907 | 69,507 | +0.01(+0.28%) |
Feb 06, 2009 | 4.857 | 4.923 | 4.857 | 4.893 | 73,361 | +0.04(+0.75%) |
Feb 05, 2009 | 4.838 | 4.893 | 4.825 | 4.857 | 117,186 | +0.02(+0.47%) |
Feb 04, 2009 | 4.848 | 4.870 | 4.829 | 4.834 | 90,952 | -0.02(-0.47%) |
Feb 03, 2009 | 4.838 | 4.893 | 4.838 | 4.857 | 73,734 | -0.00(-0.09%) |
Feb 02, 2009 | 4.829 | 4.866 | 4.825 | 4.861 | 47,184 | +0.04(+0.75%) |
Jan 30, 2009 | 4.807 | 4.838 | 4.807 | 4.825 | 0 | +0.02(+0.38%) |
Jan 29, 2009 | 4.825 | 4.825 | 4.793 | 4.807 | 75,224 | -0.03(-0.56%) |
Jan 28, 2009 | 4.879 | 4.948 | 4.825 | 4.834 | 140,125 | -0.03(-0.56%) |
Jan 27, 2009 | 4.757 | 4.861 | 4.752 | 4.861 | 141,632 | +0.10(+2.01%) |
Jan 26, 2009 | 4.725 | 4.788 | 4.725 | 4.766 | 46,617 | +0.04(+0.87%) |
Jan 23, 2009 | 4.738 | 4.747 | 4.716 | 4.725 | 62,708 | -0.04(-0.76%) |
Jan 22, 2009 | 4.825 | 4.825 | 4.738 | 4.761 | 64,336 | -0.06(-1.23%) |
Jan 21, 2009 | 4.843 | 4.854 | 4.811 | 4.820 | 64,716 | +0.01(+0.28%) |
Jan 20, 2009 | 4.852 | 4.858 | 4.802 | 4.807 | 63,191 | -0.04(-0.91%) |
Jan 16, 2009 | 4.784 | 4.857 | 4.784 | 4.851 | 49,453 | +0.06(+1.34%) |
Jan 15, 2009 | 4.811 | 4.811 | 4.716 | 4.787 | 52,534 | -0.02(-0.42%) |
Jan 14, 2009 | 4.943 | 4.966 | 4.807 | 4.807 | 54,856 | -0.14(-2.76%) |
Jan 13, 2009 | 5.057 | 5.057 | 4.939 | 4.943 | 103,802 | -0.09(-1.72%) |
Jan 12, 2009 | 5.016 | 5.052 | 4.993 | 5.030 | 83,682 | +0.05(+0.91%) |
Jan 09, 2009 | 4.816 | 4.998 | 4.816 | 4.984 | 79,596 | +0.17(+3.50%) |
Jan 08, 2009 | 4.757 | 4.838 | 4.743 | 4.816 | 87,110 | +0.10(+2.12%) |
Jan 07, 2009 | 4.779 | 4.802 | 4.716 | 4.716 | 158,902 | -0.07(-1.43%) |
Jan 06, 2009 | 4.656 | 4.788 | 4.656 | 4.784 | 86,472 | +0.12(+2.54%) |
Jan 05, 2009 | 4.483 | 4.693 | 4.483 | 4.666 | 101,526 | +0.18(+4.06%) |
Jan 02, 2009 | 4.315 | 4.483 | 4.315 | 4.483 | 0 | +0.15(+3.58%) |
Jan 01, 2009 | 4.283 | 4.330 | 4.233 | 4.329 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.283 | 4.330 | 4.233 | 4.329 | 210,566 | +0.05(+1.06%) |
Dec 30, 2008 | 4.215 | 4.301 | 4.215 | 4.283 | 165,201 | +0.08(+1.84%) |
Dec 29, 2008 | 4.219 | 4.283 | 4.174 | 4.206 | 160,460 | -0.02(-0.43%) |
Dec 26, 2008 | 4.147 | 4.229 | 4.142 | 4.224 | 99,731 | +0.10(+2.32%) |
Dec 24, 2008 | 4.060 | 4.142 | 4.060 | 4.128 | 88,977 | +0.06(+1.57%) |
Dec 23, 2008 | 4.051 | 4.169 | 4.024 | 4.065 | 128,184 | +0.01(+0.34%) |
Dec 22, 2008 | 3.987 | 4.097 | 3.987 | 4.051 | 103,712 | +0.05(+1.37%) |
Dec 19, 2008 | 3.951 | 4.056 | 3.924 | 3.996 | 139,580 | +0.08(+2.09%) |
Dec 18, 2008 | 3.883 | 3.960 | 3.878 | 3.914 | 85,495 | +0.03(+0.70%) |
Dec 17, 2008 | 3.773 | 3.905 | 3.737 | 3.887 | 89,884 | +0.15(+4.15%) |
Dec 16, 2008 | 3.682 | 3.796 | 3.678 | 3.732 | 100,419 | +0.01(+0.24%) |
Dec 15, 2008 | 3.746 | 3.778 | 3.696 | 3.723 | 107,102 | -0.05(-1.21%) |
Dec 12, 2008 | 3.760 | 3.792 | 3.614 | 3.769 | 86,123 | -0.06(-1.66%) |
Dec 11, 2008 | 3.883 | 3.905 | 3.830 | 3.833 | 43,339 | -0.09(-2.21%) |
Dec 10, 2008 | 3.983 | 3.983 | 3.874 | 3.919 | 58,995 | -0.06(-1.60%) |
Dec 09, 2008 | 4.028 | 4.028 | 3.965 | 3.983 | 24,269 | -0.05(-1.35%) |
Dec 08, 2008 | 4.074 | 4.080 | 4.033 | 4.037 | 73,800 | +0.01(+0.23%) |
Dec 05, 2008 | 4.006 | 4.051 | 3.996 | 4.028 | 47,169 | -0.03(-0.78%) |
Dec 04, 2008 | 4.087 | 4.128 | 4.033 | 4.060 | 66,864 | -0.05(-1.11%) |
Dec 03, 2008 | 4.124 | 4.160 | 4.083 | 4.106 | 61,471 | -0.02(-0.55%) |
Dec 02, 2008 | 4.142 | 4.178 | 4.083 | 4.128 | 87,558 | -0.01(-0.33%) |
Dec 01, 2008 | 4.210 | 4.210 | 4.142 | 4.142 | 77,845 | -0.06(-1.41%) |
Nov 28, 2008 | 4.156 | 4.210 | 4.097 | 4.201 | 25,320 | +0.02(+0.54%) |
Nov 26, 2008 | 4.224 | 4.229 | 4.156 | 4.178 | 40,020 | -0.03(-0.76%) |
Nov 25, 2008 | 4.242 | 4.270 | 4.178 | 4.210 | 62,150 | +0.00(+0.08%) |
Nov 24, 2008 | 4.074 | 4.283 | 4.074 | 4.207 | 49,231 | +0.09(+2.13%) |
Nov 21, 2008 | 4.147 | 4.147 | 4.101 | 4.119 | 48,583 | +0.01(+0.22%) |
Nov 20, 2008 | 4.183 | 4.242 | 4.037 | 4.110 | 109,978 | -0.10(-2.48%) |
Nov 19, 2008 | 4.347 | 4.347 | 4.215 | 4.215 | 57,929 | -0.13(-2.94%) |
Nov 18, 2008 | 4.379 | 4.383 | 4.329 | 4.342 | 66,267 | -0.04(-0.83%) |
Nov 17, 2008 | 4.406 | 4.424 | 4.365 | 4.379 | 70,872 | -0.06(-1.33%) |
Nov 14, 2008 | 4.456 | 4.456 | 4.429 | 4.438 | 41,575 | -0.02(-0.51%) |
Nov 13, 2008 | 4.433 | 4.552 | 4.342 | 4.461 | 127,496 | -0.06(-1.41%) |
Nov 12, 2008 | 4.752 | 4.752 | 4.351 | 4.524 | 72,776 | -0.24(-5.06%) |
Nov 11, 2008 | 4.866 | 4.870 | 4.556 | 4.766 | 47,577 | -0.09(-1.87%) |
Nov 10, 2008 | 4.834 | 4.911 | 4.834 | 4.857 | 34,712 | +0.04(+0.85%) |
Nov 07, 2008 | 4.852 | 4.893 | 4.788 | 4.816 | 57,187 | -0.04(-0.75%) |
Nov 06, 2008 | 4.757 | 4.897 | 4.757 | 4.852 | 42,289 | +0.07(+1.43%) |
Nov 05, 2008 | 4.716 | 4.798 | 4.711 | 4.784 | 41,797 | +0.10(+2.24%) |
Nov 04, 2008 | 4.638 | 4.697 | 4.638 | 4.679 | 64,762 | +0.07(+1.58%) |
Nov 03, 2008 | 4.643 | 4.679 | 4.574 | 4.606 | 56,308 | -0.02(-0.39%) |
Oct 31, 2008 | 4.647 | 4.916 | 4.625 | 4.625 | 35,498 | -0.07(-1.45%) |
Oct 30, 2008 | 4.779 | 4.798 | 4.688 | 4.693 | 26,069 | -0.06(-1.34%) |
Oct 29, 2008 | 4.829 | 4.902 | 4.706 | 4.757 | 108,633 | -0.18(-3.60%) |
Oct 28, 2008 | 4.734 | 4.934 | 4.711 | 4.934 | 233,720 | +0.20(+4.23%) |
Oct 27, 2008 | 4.597 | 4.834 | 4.597 | 4.734 | 56,528 | +0.10(+2.16%) |
Oct 24, 2008 | 4.438 | 4.816 | 4.247 | 4.634 | 101,987 | -0.08(-1.74%) |
Oct 23, 2008 | 4.638 | 4.831 | 4.638 | 4.716 | 104,000 | +0.07(+1.47%) |
Oct 22, 2008 | 4.552 | 4.670 | 4.552 | 4.647 | 63,090 | +0.07(+1.59%) |
Oct 21, 2008 | 4.506 | 4.593 | 4.506 | 4.574 | 57,373 | +0.05(+1.11%) |
Oct 20, 2008 | 4.383 | 4.529 | 4.383 | 4.524 | 49,871 | +0.14(+3.11%) |
Oct 17, 2008 | 4.101 | 4.388 | 4.101 | 4.388 | 60,550 | +0.27(+6.52%) |
Oct 16, 2008 | 4.128 | 4.147 | 4.065 | 4.119 | 94,120 | +0.05(+1.12%) |
Oct 15, 2008 | 4.101 | 4.118 | 4.074 | 4.074 | 142,552 | -0.14(-3.24%) |
Oct 14, 2008 | 4.260 | 4.292 | 4.097 | 4.210 | 87,342 | +0.08(+1.98%) |
Oct 13, 2008 | 3.641 | 4.297 | 3.641 | 4.128 | 195,622 | +0.57(+15.98%) |
Oct 10, 2008 | 3.591 | 3.632 | 3.191 | 3.559 | 117,013 | -0.10(-2.74%) |
Oct 09, 2008 | 4.411 | 4.411 | 3.186 | 3.660 | 135,078 | -0.76(-17.28%) |
Oct 08, 2008 | 4.415 | 4.465 | 4.147 | 4.424 | 146,935 | -0.05(-1.22%) |
Oct 07, 2008 | 4.734 | 4.734 | 4.479 | 4.479 | 111,122 | -0.14(-2.96%) |
Oct 06, 2008 | 4.820 | 4.820 | 4.574 | 4.615 | 134,540 | -0.23(-4.79%) |
Oct 03, 2008 | 4.788 | 4.948 | 4.788 | 4.848 | 47,340 | +0.06(+1.18%) |
Oct 02, 2008 | 4.729 | 4.852 | 4.729 | 4.791 | 55,453 | +0.06(+1.21%) |
Oct 01, 2008 | 4.693 | 4.734 | 4.675 | 4.734 | 27,462 | +0.09(+1.98%) |
Sep 30, 2008 | 4.584 | 4.666 | 4.584 | 4.642 | 297,011 | +0.07(+1.47%) |
Sep 29, 2008 | 4.961 | 5.030 | 4.424 | 4.574 | 143,001 | -0.43(-8.55%) |
Sep 26, 2008 | 4.998 | 5.007 | 4.916 | 5.002 | 0 | -0.02(-0.36%) |
Sep 25, 2008 | 4.984 | 5.043 | 4.961 | 5.021 | 39,400 | +0.00(+0.09%) |
Sep 24, 2008 | 5.021 | 5.030 | 4.955 | 5.016 | 84,141 | -0.02(-0.36%) |
Sep 23, 2008 | 5.107 | 5.189 | 5.025 | 5.034 | 58,281 | -0.11(-2.12%) |
Sep 22, 2008 | 5.234 | 5.234 | 5.139 | 5.143 | 71,087 | -0.11(-2.08%) |
Sep 19, 2008 | 5.112 | 5.266 | 5.112 | 5.253 | 0 | +0.24(+4.72%) |
Sep 18, 2008 | 5.162 | 5.207 | 5.016 | 5.016 | 93,832 | -0.31(-5.81%) |
Sep 17, 2008 | 5.357 | 5.430 | 5.262 | 5.326 | 69,802 | -0.08(-1.52%) |
Sep 16, 2008 | 5.517 | 5.535 | 4.970 | 5.407 | 69,863 | -0.13(-2.38%) |
Sep 15, 2008 | 5.594 | 5.599 | 5.539 | 5.539 | 24,880 | -0.05(-0.98%) |
Sep 12, 2008 | 5.599 | 5.621 | 5.580 | 5.594 | 21,750 | +0.00(+0.00%) |
Sep 11, 2008 | 5.603 | 5.608 | 5.585 | 5.594 | 49,921 | -0.02(-0.32%) |
Sep 10, 2008 | 5.644 | 5.644 | 5.599 | 5.612 | 69,681 | -0.01(-0.16%) |
Sep 09, 2008 | 5.653 | 5.653 | 5.594 | 5.621 | 85,167 | -0.01(-0.24%) |
Sep 08, 2008 | 5.621 | 5.658 | 5.608 | 5.635 | 56,605 | +0.00(+0.00%) |
Sep 05, 2008 | 5.612 | 5.644 | 5.603 | 5.635 | 0 | +0.01(+0.16%) |
Sep 04, 2008 | 5.626 | 5.644 | 5.599 | 5.626 | 38,227 | +0.03(+0.49%) |
Sep 03, 2008 | 5.576 | 5.621 | 5.576 | 5.599 | 45,716 | +0.03(+0.57%) |
Sep 02, 2008 | 5.599 | 5.599 | 5.567 | 5.567 | 18,173 | -0.02(-0.41%) |
Aug 29, 2008 | 5.580 | 5.599 | 5.576 | 5.590 | 23,804 | +0.01(+0.24%) |
Aug 28, 2008 | 5.562 | 5.582 | 5.562 | 5.576 | 66,577 | -0.00(-0.08%) |
Aug 27, 2008 | 5.562 | 5.590 | 5.562 | 5.580 | 44,532 | +0.00(+0.00%) |
Aug 26, 2008 | 5.590 | 5.612 | 5.562 | 5.580 | 30,792 | -0.01(-0.16%) |
Aug 25, 2008 | 5.599 | 5.612 | 5.562 | 5.590 | 30,318 | -0.01(-0.24%) |
Aug 22, 2008 | 5.553 | 5.630 | 5.553 | 5.603 | 65,513 | +0.04(+0.65%) |
Aug 21, 2008 | 5.553 | 5.576 | 5.553 | 5.567 | 36,975 | -0.00(-0.08%) |
Aug 20, 2008 | 5.562 | 5.576 | 5.558 | 5.571 | 173,567 | +0.00(+0.00%) |
Aug 19, 2008 | 5.580 | 5.594 | 5.562 | 5.571 | 83,495 | -0.04(-0.65%) |
Aug 18, 2008 | 5.585 | 5.621 | 5.585 | 5.608 | 24,197 | +0.02(+0.33%) |
Aug 15, 2008 | 5.599 | 5.599 | 5.553 | 5.590 | 0 | -0.03(-0.57%) |
Aug 14, 2008 | 5.571 | 5.626 | 5.558 | 5.621 | 94,342 | +0.05(+0.98%) |
Aug 13, 2008 | 5.571 | 5.571 | 5.549 | 5.567 | 38,447 | -0.01(-0.24%) |
Aug 12, 2008 | 5.562 | 5.585 | 5.558 | 5.580 | 51,617 | -0.00(-0.08%) |
Aug 11, 2008 | 5.594 | 5.599 | 5.580 | 5.585 | 33,409 | -0.01(-0.24%) |
Aug 08, 2008 | 5.571 | 5.626 | 5.571 | 5.599 | 35,046 | +0.03(+0.49%) |
Aug 07, 2008 | 5.571 | 5.580 | 5.553 | 5.571 | 38,260 | -0.00(-0.08%) |
Aug 06, 2008 | 5.576 | 5.594 | 5.558 | 5.576 | 45,165 | -0.02(-0.33%) |
Aug 05, 2008 | 5.580 | 5.599 | 5.571 | 5.594 | 35,043 | +0.00(+0.00%) |
Aug 04, 2008 | 5.590 | 5.605 | 5.567 | 5.594 | 194,853 | +0.01(+0.16%) |
Aug 01, 2008 | 5.603 | 5.608 | 5.580 | 5.585 | 49,897 | -0.01(-0.24%) |
Jul 31, 2008 | 5.576 | 5.608 | 5.576 | 5.599 | 90,629 | +0.01(+0.16%) |
Jul 30, 2008 | 5.562 | 5.608 | 5.558 | 5.590 | 89,267 | -0.00(-0.08%) |
Jul 29, 2008 | 5.594 | 5.617 | 5.562 | 5.594 | 87,806 | +0.01(+0.24%) |
Jul 28, 2008 | 5.590 | 5.608 | 5.562 | 5.580 | 115,220 | -0.01(-0.24%) |
Jul 25, 2008 | 5.594 | 5.617 | 5.571 | 5.594 | 28,828 | +0.00(+0.08%) |
Jul 24, 2008 | 5.599 | 5.608 | 5.576 | 5.590 | 53,221 | -0.02(-0.41%) |
Jul 23, 2008 | 5.599 | 5.635 | 5.571 | 5.612 | 70,577 | -0.03(-0.56%) |
Jul 22, 2008 | 5.608 | 5.644 | 5.608 | 5.644 | 16,631 | +0.02(+0.32%) |
Jul 21, 2008 | 5.608 | 5.640 | 5.608 | 5.626 | 44,269 | +0.03(+0.49%) |
Jul 18, 2008 | 5.576 | 5.630 | 5.576 | 5.599 | 16,037 | +0.01(+0.16%) |
Jul 17, 2008 | 5.590 | 5.608 | 5.585 | 5.590 | 28,340 | +0.00(+0.00%) |
Jul 16, 2008 | 5.603 | 5.612 | 5.571 | 5.590 | 39,325 | -0.03(-0.57%) |
Jul 15, 2008 | 5.626 | 5.626 | 5.594 | 5.621 | 70,599 | -0.03(-0.48%) |
Jul 14, 2008 | 5.676 | 5.676 | 5.649 | 5.649 | 34,239 | -0.03(-0.56%) |
Jul 11, 2008 | 5.712 | 5.722 | 5.676 | 5.681 | 53,419 | -0.05(-0.79%) |
Jul 10, 2008 | 5.717 | 5.735 | 5.703 | 5.726 | 55,062 | +0.00(+0.08%) |
Jul 09, 2008 | 5.717 | 5.753 | 5.694 | 5.722 | 80,292 | +0.01(+0.24%) |
Jul 08, 2008 | 5.708 | 5.735 | 5.690 | 5.708 | 49,062 | -0.02(-0.32%) |
Jul 07, 2008 | 5.762 | 5.808 | 5.694 | 5.726 | 32,712 | -0.05(-0.79%) |
Jul 04, 2008 | 5.731 | 5.772 | 5.731 | 5.772 | 13,588 | +0.00(+0.00%) |
Jul 03, 2008 | 5.731 | 5.772 | 5.731 | 5.772 | 13,588 | +0.02(+0.32%) |
Jul 02, 2008 | 5.690 | 5.753 | 5.671 | 5.753 | 62,185 | +0.06(+1.04%) |
Jul 01, 2008 | 5.699 | 5.722 | 5.671 | 5.694 | 56,022 | +0.00(+0.08%) |
Jun 30, 2008 | 5.700 | 5.703 | 5.681 | 5.690 | 34,764 | +0.02(+0.39%) |
Jun 27, 2008 | 5.676 | 5.690 | 5.658 | 5.668 | 31,950 | +0.00(+0.02%) |
Jun 26, 2008 | 5.671 | 5.699 | 5.626 | 5.667 | 118,197 | -0.05(-0.80%) |
Jun 25, 2008 | 5.740 | 5.758 | 5.712 | 5.712 | 58,659 | -0.02(-0.40%) |
Jun 24, 2008 | 5.712 | 5.735 | 5.653 | 5.735 | 60,498 | +0.04(+0.72%) |
Jun 23, 2008 | 5.708 | 5.717 | 5.690 | 5.694 | 23,015 | -0.03(-0.56%) |
Jun 20, 2008 | 5.781 | 5.785 | 5.726 | 5.726 | 34,053 | -0.06(-1.10%) |
Jun 19, 2008 | 5.854 | 5.876 | 5.785 | 5.790 | 65,623 | -0.07(-1.17%) |
Jun 18, 2008 | 5.858 | 5.863 | 5.849 | 5.858 | 13,181 | +0.00(+0.00%) |
Jun 17, 2008 | 5.872 | 5.917 | 5.858 | 5.858 | 29,000 | -0.02(-0.39%) |
Jun 16, 2008 | 5.863 | 5.917 | 5.863 | 5.881 | 32,207 | -0.00(-0.08%) |
Jun 13, 2008 | 5.922 | 5.958 | 5.872 | 5.885 | 47,386 | -0.05(-0.84%) |
Jun 12, 2008 | 5.967 | 5.967 | 5.935 | 5.935 | 28,384 | -0.05(-0.91%) |
Jun 11, 2008 | 6.081 | 6.081 | 5.981 | 5.990 | 30,037 | -0.06(-1.05%) |
Jun 10, 2008 | 6.058 | 6.077 | 6.049 | 6.054 | 11,039 | -0.01(-0.23%) |
Jun 09, 2008 | 6.104 | 6.104 | 6.058 | 6.067 | 32,734 | -0.01(-0.22%) |
Jun 06, 2008 | 6.077 | 6.099 | 6.077 | 6.081 | 21,778 | +0.00(+0.00%) |
Jun 05, 2008 | 6.058 | 6.095 | 6.054 | 6.081 | 24,511 | +0.01(+0.22%) |
Jun 04, 2008 | 6.086 | 6.118 | 6.067 | 6.067 | 26,363 | -0.02(-0.37%) |
Jun 03, 2008 | 6.122 | 6.168 | 6.090 | 6.090 | 50,831 | -0.05(-0.89%) |