Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.058 | 2.149 | 2.058 | 2.149 | 223,138 | +0.10(+4.77%) |
May 28, 2009 | 2.044 | 2.051 | 1.953 | 2.051 | 165,750 | +0.06(+2.80%) |
May 27, 2009 | 2.016 | 2.138 | 1.988 | 1.995 | 190,869 | -0.01(-0.52%) |
May 26, 2009 | 1.785 | 2.009 | 1.785 | 2.006 | 139,042 | +0.21(+11.89%) |
May 22, 2009 | 1.848 | 1.855 | 1.785 | 1.792 | 108,096 | -0.05(-2.66%) |
May 21, 2009 | 1.789 | 1.873 | 1.782 | 1.841 | 129,726 | +0.03(+1.74%) |
May 20, 2009 | 1.922 | 2.044 | 1.799 | 1.810 | 156,377 | -0.09(-4.95%) |
May 19, 2009 | 1.974 | 1.974 | 1.897 | 1.904 | 113,574 | -0.12(-6.03%) |
May 18, 2009 | 1.796 | 2.027 | 1.785 | 2.027 | 151,417 | +0.24(+13.28%) |
May 15, 2009 | 1.967 | 1.967 | 1.778 | 1.789 | 196,490 | -0.18(-9.22%) |
May 14, 2009 | 1.747 | 1.974 | 1.747 | 1.971 | 355,029 | +0.22(+12.80%) |
May 13, 2009 | 1.733 | 1.785 | 1.733 | 1.747 | 366,906 | -0.00(-0.20%) |
May 12, 2009 | 1.796 | 1.796 | 1.747 | 1.751 | 193,190 | -0.03(-1.57%) |
May 11, 2009 | 1.918 | 1.918 | 1.768 | 1.778 | 228,710 | -0.12(-6.43%) |
May 08, 2009 | 1.590 | 1.904 | 1.590 | 1.901 | 193,883 | +0.35(+22.80%) |
May 07, 2009 | 1.778 | 1.834 | 1.468 | 1.548 | 334,637 | -0.15(-8.66%) |
May 06, 2009 | 1.684 | 1.733 | 1.642 | 1.695 | 382,707 | +0.07(+4.53%) |
May 05, 2009 | 1.663 | 1.716 | 1.604 | 1.621 | 391,464 | -0.13(-7.39%) |
May 04, 2009 | 1.495 | 1.761 | 1.495 | 1.751 | 689,083 | +0.31(+21.31%) |
May 01, 2009 | 1.429 | 1.502 | 1.408 | 1.443 | 437,542 | +0.02(+1.23%) |
Apr 30, 2009 | 1.572 | 1.677 | 1.426 | 1.426 | 575,938 | -0.16(-10.33%) |
Apr 29, 2009 | 1.405 | 1.656 | 1.366 | 1.590 | 599,932 | +0.23(+16.67%) |
Apr 28, 2009 | 1.342 | 1.429 | 1.289 | 1.363 | 632,636 | +0.01(+0.52%) |
Apr 27, 2009 | 1.457 | 1.464 | 1.352 | 1.356 | 636,113 | -0.10(-6.95%) |
Apr 24, 2009 | 1.342 | 1.495 | 1.342 | 1.457 | 559,997 | +0.14(+10.32%) |
Apr 23, 2009 | 1.328 | 1.342 | 1.286 | 1.321 | 385,380 | -0.01(-1.05%) |
Apr 22, 2009 | 1.380 | 1.405 | 1.314 | 1.335 | 405,102 | -0.07(-5.21%) |
Apr 21, 2009 | 1.195 | 1.408 | 1.122 | 1.408 | 784,157 | +0.21(+17.15%) |
Apr 20, 2009 | 1.279 | 1.286 | 1.198 | 1.202 | 555,066 | -0.12(-8.75%) |
Apr 17, 2009 | 1.317 | 1.335 | 1.261 | 1.317 | 869,767 | +0.00(+0.00%) |
Apr 16, 2009 | 1.310 | 1.352 | 1.265 | 1.317 | 805,868 | +0.01(+1.07%) |
Apr 15, 2009 | 1.258 | 1.335 | 1.251 | 1.303 | 631,652 | +0.03(+2.19%) |
Apr 14, 2009 | 1.373 | 1.387 | 1.275 | 1.275 | 597,185 | -0.12(-8.52%) |
Apr 13, 2009 | 1.523 | 1.523 | 1.377 | 1.394 | 456,425 | -0.14(-9.32%) |
Apr 09, 2009 | 1.314 | 1.541 | 1.272 | 1.537 | 613,309 | +0.31(+25.36%) |
Apr 08, 2009 | 1.216 | 1.233 | 1.188 | 1.226 | 64,314 | +0.02(+1.45%) |
Apr 07, 2009 | 1.261 | 1.303 | 1.209 | 1.209 | 135,937 | -0.13(-9.90%) |
Apr 06, 2009 | 1.380 | 1.380 | 1.317 | 1.342 | 157,757 | -0.05(-3.76%) |
Apr 03, 2009 | 1.279 | 1.394 | 1.258 | 1.394 | 176,691 | +0.12(+9.32%) |
Apr 02, 2009 | 1.244 | 1.303 | 1.188 | 1.275 | 234,869 | +0.09(+7.67%) |
Apr 01, 2009 | 1.223 | 1.223 | 1.122 | 1.185 | 202,672 | -0.05(-3.69%) |
Mar 31, 2009 | 0.9329 | 1.251 | 0.9329 | 1.230 | 479,939 | +0.31(+34.35%) |
Mar 30, 2009 | 1.136 | 1.143 | 0.9155 | 0.9155 | 356,852 | -0.16(-14.93%) |
Mar 26, 2009 | 1.226 | 1.226 | 1.076 | 1.076 | 478,940 | -0.17(-13.48%) |
Mar 25, 2009 | 1.136 | 1.275 | 1.136 | 1.244 | 526,950 | +0.14(+12.66%) |
Mar 24, 2009 | 1.104 | 1.188 | 1.101 | 1.104 | 375,426 | -0.00(-0.32%) |
Mar 23, 2009 | 1.122 | 1.139 | 1.108 | 1.108 | 286,164 | +0.02(+2.26%) |
Mar 20, 2009 | 1.115 | 1.129 | 1.083 | 1.083 | 259,193 | -0.02(-1.59%) |
Mar 19, 2009 | 1.094 | 1.153 | 1.094 | 1.101 | 180,913 | +0.02(+2.27%) |
Mar 18, 2009 | 1.118 | 1.118 | 1.069 | 1.076 | 220,185 | -0.04(-3.75%) |
Mar 17, 2009 | 1.303 | 1.303 | 1.073 | 1.118 | 156,185 | -0.01(-0.62%) |
Mar 16, 2009 | 1.216 | 1.216 | 1.125 | 1.125 | 84,390 | -0.10(-8.00%) |
Mar 13, 2009 | 1.363 | 1.377 | 1.195 | 1.223 | 0 | -0.14(-10.03%) |
Mar 12, 2009 | 1.087 | 1.391 | 1.059 | 1.359 | 284,418 | +0.27(+24.28%) |
Mar 11, 2009 | 1.132 | 1.185 | 1.087 | 1.094 | 159,763 | -0.06(-5.15%) |
Mar 10, 2009 | 0.9784 | 1.181 | 0.9784 | 1.153 | 166,921 | +0.15(+14.58%) |
Mar 09, 2009 | 0.9364 | 1.024 | 0.9259 | 1.006 | 97,312 | +0.06(+5.88%) |
Mar 06, 2009 | 0.9504 | 1.031 | 0.8665 | 0.9504 | 0 | -0.02(-2.51%) |
Mar 05, 2009 | 1.048 | 1.048 | 0.9434 | 0.9749 | 86,829 | -0.13(-11.43%) |
Mar 04, 2009 | 1.003 | 1.101 | 1.003 | 1.101 | 67,402 | +0.15(+15.81%) |
Mar 02, 2009 | 0.9679 | 0.9923 | 0.9294 | 0.9504 | 200,995 | -0.07(-6.53%) |
Feb 27, 2009 | 1.111 | 1.115 | 0.9679 | 1.017 | 0 | -0.11(-9.63%) |
Feb 26, 2009 | 1.212 | 1.244 | 1.122 | 1.125 | 112,809 | -0.07(-6.12%) |
Feb 25, 2009 | 1.293 | 1.296 | 1.129 | 1.198 | 128,759 | -0.09(-6.79%) |
Feb 24, 2009 | 1.258 | 1.286 | 1.202 | 1.286 | 245,184 | +0.05(+3.96%) |
Feb 23, 2009 | 1.352 | 1.398 | 1.237 | 1.237 | 115,975 | -0.07(-5.60%) |
Feb 20, 2009 | 1.275 | 1.324 | 1.160 | 1.310 | 0 | +0.00(+0.27%) |
Feb 19, 2009 | 1.380 | 1.537 | 1.258 | 1.307 | 154,972 | -0.11(-7.88%) |
Feb 18, 2009 | 1.516 | 1.516 | 1.331 | 1.419 | 125,757 | -0.08(-5.58%) |
Feb 17, 2009 | 1.765 | 1.765 | 1.482 | 1.502 | 100,466 | -0.34(-18.56%) |
Feb 13, 2009 | 1.758 | 1.988 | 1.705 | 1.845 | 0 | +0.09(+5.39%) |
Feb 12, 2009 | 1.761 | 1.827 | 1.691 | 1.751 | 82,767 | -0.05(-2.72%) |
Feb 11, 2009 | 1.782 | 1.936 | 1.758 | 1.799 | 176,065 | +0.04(+2.18%) |
Feb 10, 2009 | 1.995 | 2.065 | 1.747 | 1.761 | 160,607 | -0.24(-12.04%) |
Feb 09, 2009 | 1.929 | 2.075 | 1.838 | 2.002 | 85,813 | +0.06(+3.06%) |
Feb 06, 2009 | 1.834 | 1.953 | 1.834 | 1.943 | 0 | +0.10(+5.30%) |
Feb 05, 2009 | 1.848 | 1.915 | 1.778 | 1.845 | 46,735 | -0.01(-0.75%) |
Feb 04, 2009 | 1.985 | 2.027 | 1.841 | 1.859 | 120,743 | -0.15(-7.64%) |
Feb 03, 2009 | 2.177 | 2.177 | 1.981 | 2.013 | 113,977 | -0.15(-6.80%) |
Feb 02, 2009 | 2.110 | 2.180 | 2.058 | 2.159 | 82,235 | +0.01(+0.49%) |
Jan 30, 2009 | 2.156 | 2.194 | 2.096 | 2.149 | 0 | +0.01(+0.49%) |
Jan 29, 2009 | 2.407 | 2.453 | 2.096 | 2.138 | 181,780 | -0.29(-12.07%) |
Jan 28, 2009 | 2.432 | 2.446 | 2.292 | 2.432 | 39,440 | +0.06(+2.35%) |
Jan 27, 2009 | 2.446 | 2.446 | 2.292 | 2.376 | 101,860 | -0.07(-2.86%) |
Jan 26, 2009 | 2.341 | 2.449 | 2.177 | 2.446 | 231,532 | +0.12(+4.95%) |
Jan 23, 2009 | 2.250 | 2.400 | 2.219 | 2.331 | 0 | +0.01(+0.30%) |
Jan 22, 2009 | 2.530 | 2.530 | 2.243 | 2.324 | 81,972 | -0.30(-11.33%) |
Jan 21, 2009 | 2.177 | 2.628 | 2.128 | 2.621 | 93,156 | +0.49(+23.15%) |
Jan 20, 2009 | 2.631 | 2.631 | 2.128 | 2.128 | 70,930 | -0.49(-18.69%) |
Jan 16, 2009 | 2.683 | 2.736 | 2.558 | 2.617 | 0 | +0.03(+1.22%) |
Jan 15, 2009 | 2.540 | 2.720 | 2.439 | 2.586 | 147,591 | +0.04(+1.65%) |
Jan 14, 2009 | 2.540 | 2.603 | 2.477 | 2.544 | 61,277 | -0.07(-2.80%) |
Jan 13, 2009 | 2.753 | 2.879 | 2.607 | 2.617 | 194,321 | -0.16(-5.79%) |
Jan 12, 2009 | 3.326 | 3.340 | 2.764 | 2.778 | 153,856 | -0.57(-17.01%) |
Jan 09, 2009 | 3.578 | 3.592 | 3.337 | 3.347 | 188,070 | -0.20(-5.62%) |
Jan 08, 2009 | 3.173 | 3.547 | 3.152 | 3.547 | 184,376 | +0.36(+11.17%) |
Jan 07, 2009 | 3.162 | 3.291 | 3.078 | 3.190 | 83,457 | -0.05(-1.62%) |
Jan 06, 2009 | 3.159 | 3.277 | 3.099 | 3.243 | 271,039 | +0.15(+4.86%) |
Jan 05, 2009 | 3.148 | 3.180 | 2.830 | 3.092 | 337,866 | -0.05(-1.45%) |
Jan 02, 2009 | 3.061 | 3.211 | 2.994 | 3.138 | 0 | +0.06(+2.05%) |
Jan 01, 2009 | 2.683 | 3.075 | 2.642 | 3.075 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.683 | 3.075 | 2.642 | 3.075 | 272,530 | +0.38(+14.29%) |
Dec 30, 2008 | 2.488 | 2.715 | 2.456 | 2.690 | 303,671 | +0.23(+9.37%) |
Dec 29, 2008 | 2.764 | 2.764 | 2.390 | 2.460 | 637,066 | -0.30(-11.00%) |
Dec 26, 2008 | 2.743 | 2.781 | 2.628 | 2.764 | 0 | +0.02(+0.89%) |
Dec 24, 2008 | 2.683 | 2.739 | 2.572 | 2.739 | 147,963 | +0.06(+2.22%) |
Dec 23, 2008 | 2.736 | 2.781 | 2.537 | 2.680 | 127,941 | -0.03(-1.16%) |
Dec 22, 2008 | 2.680 | 2.816 | 2.474 | 2.711 | 417,010 | +0.06(+2.24%) |
Dec 19, 2008 | 2.771 | 3.022 | 2.652 | 2.652 | 395,073 | -0.11(-3.92%) |
Dec 18, 2008 | 2.942 | 2.970 | 2.743 | 2.760 | 392,240 | -0.16(-5.62%) |
Dec 17, 2008 | 2.610 | 2.987 | 2.551 | 2.925 | 533,569 | +0.22(+8.14%) |
Dec 16, 2008 | 2.470 | 2.704 | 2.446 | 2.704 | 398,622 | +0.20(+7.80%) |
Dec 15, 2008 | 2.463 | 2.526 | 2.348 | 2.509 | 221,037 | +0.05(+1.84%) |
Dec 12, 2008 | 2.421 | 2.530 | 2.219 | 2.463 | 0 | -0.05(-1.95%) |
Dec 11, 2008 | 2.813 | 2.890 | 2.477 | 2.512 | 158,026 | -0.30(-10.68%) |
Dec 10, 2008 | 3.110 | 3.110 | 2.631 | 2.813 | 407,108 | -0.34(-10.65%) |
Dec 09, 2008 | 3.547 | 3.592 | 3.113 | 3.148 | 286,562 | -0.46(-12.78%) |
Dec 08, 2008 | 3.319 | 3.665 | 3.173 | 3.609 | 196,158 | +0.27(+7.94%) |
Dec 05, 2008 | 3.061 | 3.344 | 2.970 | 3.344 | 0 | +0.23(+7.53%) |
Dec 04, 2008 | 3.131 | 3.162 | 3.022 | 3.110 | 217,205 | -0.06(-1.77%) |
Dec 03, 2008 | 2.963 | 3.176 | 2.785 | 3.166 | 161,746 | +0.25(+8.50%) |
Dec 02, 2008 | 2.722 | 2.918 | 2.652 | 2.918 | 505,322 | +0.20(+7.19%) |
Dec 01, 2008 | 3.264 | 3.264 | 2.722 | 2.722 | 223,839 | -0.66(-19.52%) |
Nov 28, 2008 | 3.372 | 3.389 | 3.264 | 3.382 | 55,235 | +0.05(+1.57%) |
Nov 26, 2008 | 3.064 | 3.330 | 2.862 | 3.330 | 216,175 | +0.20(+6.36%) |
Nov 25, 2008 | 3.375 | 3.375 | 3.036 | 3.131 | 151,500 | -0.19(-5.78%) |
Nov 24, 2008 | 2.886 | 3.323 | 2.799 | 3.323 | 135,903 | +0.56(+20.23%) |
Nov 21, 2008 | 2.718 | 2.844 | 2.512 | 2.764 | 194,613 | +0.07(+2.73%) |
Nov 20, 2008 | 2.960 | 2.980 | 2.572 | 2.690 | 158,114 | -0.32(-10.78%) |
Nov 19, 2008 | 3.253 | 3.253 | 3.012 | 3.015 | 154,299 | -0.28(-8.48%) |
Nov 18, 2008 | 3.298 | 3.298 | 2.963 | 3.295 | 277,853 | +0.01(+0.32%) |
Nov 17, 2008 | 3.358 | 3.438 | 3.232 | 3.284 | 273,766 | -0.12(-3.49%) |
Nov 14, 2008 | 3.609 | 3.697 | 3.403 | 3.403 | 0 | -0.30(-8.03%) |
Nov 13, 2008 | 3.459 | 3.700 | 3.180 | 3.700 | 313,121 | +0.30(+8.73%) |
Nov 12, 2008 | 3.547 | 3.547 | 3.386 | 3.403 | 200,039 | -0.19(-5.35%) |
Nov 11, 2008 | 3.498 | 3.679 | 3.403 | 3.595 | 93,299 | +0.03(+0.78%) |
Nov 10, 2008 | 3.704 | 3.746 | 3.536 | 3.567 | 168,031 | -0.08(-2.30%) |
Nov 07, 2008 | 3.442 | 3.676 | 3.134 | 3.651 | 0 | +0.23(+6.63%) |
Nov 06, 2008 | 3.557 | 3.557 | 3.379 | 3.424 | 187,578 | -0.20(-5.59%) |
Nov 05, 2008 | 3.644 | 3.844 | 3.456 | 3.627 | 133,238 | -0.21(-5.38%) |
Nov 04, 2008 | 3.763 | 3.844 | 3.732 | 3.833 | 187,630 | +0.10(+2.81%) |
Nov 03, 2008 | 4.109 | 4.193 | 3.725 | 3.728 | 192,793 | -0.42(-10.03%) |
Oct 31, 2008 | 3.697 | 4.144 | 3.651 | 4.144 | 0 | +0.42(+11.15%) |
Oct 30, 2008 | 3.595 | 3.728 | 3.477 | 3.728 | 96,056 | +0.13(+3.69%) |
Oct 29, 2008 | 3.501 | 3.756 | 3.501 | 3.595 | 60,865 | +0.08(+2.39%) |
Oct 28, 2008 | 3.536 | 3.536 | 3.211 | 3.512 | 239,520 | -0.02(-0.69%) |
Oct 27, 2008 | 3.515 | 3.830 | 3.515 | 3.536 | 98,502 | -0.19(-5.15%) |
Oct 24, 2008 | 3.529 | 3.843 | 3.529 | 3.728 | 0 | -0.13(-3.44%) |
Oct 23, 2008 | 3.833 | 3.899 | 3.567 | 3.861 | 57,708 | +0.07(+1.94%) |
Oct 22, 2008 | 3.892 | 4.008 | 3.732 | 3.788 | 42,963 | -0.24(-5.98%) |
Oct 21, 2008 | 3.997 | 4.144 | 3.899 | 4.029 | 64,382 | -0.04(-1.03%) |
Oct 20, 2008 | 4.203 | 4.263 | 3.959 | 4.071 | 57,742 | -0.14(-3.40%) |
Oct 17, 2008 | 4.291 | 4.549 | 4.106 | 4.214 | 0 | -0.42(-8.98%) |
Oct 16, 2008 | 4.221 | 4.630 | 3.781 | 4.630 | 252,828 | +0.46(+11.16%) |
Oct 15, 2008 | 4.451 | 4.630 | 4.165 | 4.165 | 182,656 | -0.45(-9.83%) |
Oct 14, 2008 | 4.651 | 4.885 | 4.403 | 4.619 | 165,132 | +0.10(+2.32%) |
Oct 13, 2008 | 3.718 | 4.514 | 3.627 | 4.514 | 241,088 | +1.01(+28.81%) |
Oct 10, 2008 | 3.658 | 4.403 | 3.284 | 3.505 | 0 | -0.34(-8.74%) |
Oct 09, 2008 | 4.794 | 4.801 | 3.840 | 3.840 | 285,869 | -0.85(-18.11%) |
Oct 08, 2008 | 4.714 | 5.098 | 4.661 | 4.689 | 173,154 | -0.14(-2.82%) |
Oct 07, 2008 | 5.416 | 5.468 | 4.783 | 4.825 | 130,156 | -0.57(-10.56%) |
Oct 06, 2008 | 5.531 | 5.657 | 5.070 | 5.395 | 171,806 | -0.32(-5.62%) |
Oct 03, 2008 | 5.776 | 6.213 | 5.468 | 5.716 | 0 | +0.05(+0.93%) |
Oct 02, 2008 | 5.695 | 5.877 | 5.416 | 5.664 | 157,848 | -0.04(-0.73%) |
Oct 01, 2008 | 6.073 | 6.342 | 5.636 | 5.706 | 140,176 | -0.47(-7.58%) |
Sep 30, 2008 | 6.230 | 6.541 | 5.626 | 6.174 | 246,280 | +0.14(+2.26%) |
Sep 29, 2008 | 6.115 | 6.356 | 6.031 | 6.038 | 84,221 | -0.21(-3.36%) |
Sep 26, 2008 | 5.758 | 6.247 | 5.758 | 6.247 | 0 | +0.31(+5.30%) |
Sep 25, 2008 | 5.783 | 6.024 | 5.699 | 5.933 | 61,054 | +0.24(+4.17%) |
Sep 24, 2008 | 6.003 | 6.108 | 5.688 | 5.695 | 109,690 | -0.33(-5.45%) |
Sep 23, 2008 | 6.213 | 6.286 | 5.992 | 6.024 | 68,114 | -0.23(-3.63%) |
Sep 22, 2008 | 6.094 | 6.429 | 6.090 | 6.251 | 71,242 | -0.18(-2.77%) |
Sep 19, 2008 | 5.643 | 6.429 | 5.552 | 6.429 | 0 | +0.55(+9.39%) |
Sep 18, 2008 | 5.608 | 5.877 | 5.416 | 5.877 | 195,074 | +0.39(+7.20%) |
Sep 17, 2008 | 5.573 | 5.647 | 5.311 | 5.482 | 197,724 | -0.17(-3.03%) |
Sep 16, 2008 | 5.517 | 5.733 | 5.447 | 5.653 | 141,129 | +0.13(+2.28%) |
Sep 15, 2008 | 5.748 | 5.870 | 5.517 | 5.528 | 152,047 | -0.35(-5.95%) |
Sep 12, 2008 | 5.776 | 5.881 | 5.695 | 5.877 | 0 | +0.12(+2.06%) |
Sep 11, 2008 | 5.783 | 5.888 | 5.730 | 5.758 | 134,809 | -0.07(-1.20%) |
Sep 10, 2008 | 5.699 | 5.902 | 5.671 | 5.828 | 160,032 | +0.18(+3.15%) |
Sep 09, 2008 | 5.884 | 5.947 | 5.650 | 5.650 | 365,710 | -0.23(-3.98%) |
Sep 08, 2008 | 5.940 | 6.045 | 5.807 | 5.884 | 224,380 | -0.00(-0.06%) |
Sep 05, 2008 | 5.849 | 5.929 | 5.783 | 5.888 | 0 | -0.03(-0.47%) |
Sep 04, 2008 | 5.999 | 6.003 | 5.867 | 5.916 | 179,115 | -0.15(-2.48%) |
Sep 03, 2008 | 6.349 | 6.370 | 6.062 | 6.066 | 198,308 | -0.25(-3.93%) |
Sep 02, 2008 | 6.296 | 6.740 | 6.213 | 6.314 | 655,389 | +0.03(+0.50%) |
Aug 29, 2008 | 6.289 | 6.342 | 6.261 | 6.282 | 0 | -0.01(-0.11%) |
Aug 28, 2008 | 6.247 | 6.352 | 6.185 | 6.289 | 186,313 | +0.00(+0.00%) |
Aug 27, 2008 | 6.272 | 6.307 | 6.167 | 6.289 | 134,440 | +0.00(+0.06%) |
Aug 26, 2008 | 6.289 | 6.402 | 6.192 | 6.286 | 67,058 | +0.00(+0.06%) |
Aug 25, 2008 | 6.433 | 6.461 | 6.254 | 6.282 | 57,078 | -0.14(-2.23%) |
Aug 22, 2008 | 6.562 | 6.639 | 6.220 | 6.426 | 0 | -0.02(-0.33%) |
Aug 21, 2008 | 6.412 | 6.524 | 6.338 | 6.447 | 113,027 | -0.05(-0.81%) |
Aug 20, 2008 | 6.513 | 6.632 | 6.443 | 6.499 | 88,577 | +0.02(+0.38%) |
Aug 19, 2008 | 6.621 | 6.639 | 6.443 | 6.475 | 205,918 | -0.19(-2.83%) |
Aug 18, 2008 | 6.524 | 6.751 | 6.513 | 6.663 | 151,105 | +0.19(+2.91%) |
Aug 15, 2008 | 6.464 | 6.499 | 6.185 | 6.475 | 0 | +0.07(+1.15%) |
Aug 14, 2008 | 6.006 | 6.478 | 6.006 | 6.401 | 168,540 | +0.41(+6.82%) |
Aug 13, 2008 | 5.853 | 6.048 | 5.811 | 5.992 | 87,246 | +0.14(+2.39%) |
Aug 12, 2008 | 5.863 | 5.975 | 5.821 | 5.853 | 146,804 | -0.05(-0.89%) |
Aug 11, 2008 | 5.895 | 6.041 | 5.832 | 5.905 | 177,516 | +0.06(+0.96%) |
Aug 08, 2008 | 5.734 | 5.888 | 5.734 | 5.849 | 128,230 | +0.12(+2.07%) |
Aug 07, 2008 | 5.835 | 5.853 | 5.730 | 5.730 | 180,455 | -0.16(-2.73%) |
Aug 06, 2008 | 5.811 | 6.097 | 5.776 | 5.891 | 227,946 | +0.04(+0.66%) |
Aug 05, 2008 | 5.943 | 6.027 | 5.804 | 5.853 | 191,594 | -0.02(-0.42%) |
Aug 04, 2008 | 5.946 | 6.052 | 5.842 | 5.877 | 207,643 | -0.06(-1.00%) |
Aug 01, 2008 | 5.950 | 5.992 | 5.895 | 5.936 | 175,724 | -0.00(-0.06%) |
Jul 31, 2008 | 5.902 | 6.048 | 5.902 | 5.940 | 66,111 | -0.03(-0.53%) |
Jul 30, 2008 | 5.891 | 6.101 | 5.860 | 5.971 | 169,141 | +0.07(+1.18%) |
Jul 29, 2008 | 5.902 | 6.041 | 5.776 | 5.902 | 218,107 | +0.00(+0.00%) |
Jul 28, 2008 | 5.891 | 6.101 | 5.804 | 5.902 | 72,782 | +0.01(+0.18%) |
Jul 25, 2008 | 5.992 | 6.080 | 5.818 | 5.891 | 200,720 | -0.04(-0.71%) |
Jul 24, 2008 | 6.017 | 6.090 | 5.846 | 5.933 | 154,817 | -0.05(-0.82%) |
Jul 23, 2008 | 5.950 | 6.080 | 5.839 | 5.982 | 251,466 | +0.01(+0.23%) |
Jul 22, 2008 | 5.846 | 6.108 | 5.776 | 5.968 | 188,022 | +0.10(+1.79%) |
Jul 21, 2008 | 5.842 | 5.971 | 5.783 | 5.863 | 122,738 | +0.02(+0.42%) |
Jul 18, 2008 | 5.895 | 5.923 | 5.807 | 5.839 | 148,541 | -0.02(-0.30%) |
Jul 17, 2008 | 6.010 | 6.104 | 5.832 | 5.856 | 100,852 | -0.10(-1.76%) |
Jul 16, 2008 | 5.783 | 5.992 | 5.762 | 5.961 | 110,755 | +0.19(+3.33%) |
Jul 15, 2008 | 5.839 | 5.884 | 5.723 | 5.769 | 145,141 | -0.07(-1.20%) |
Jul 14, 2008 | 5.929 | 5.929 | 5.734 | 5.839 | 141,838 | -0.08(-1.42%) |
Jul 11, 2008 | 5.549 | 5.940 | 5.549 | 5.923 | 109,037 | +0.02(+0.36%) |
Jul 10, 2008 | 5.762 | 5.961 | 5.762 | 5.902 | 96,734 | +0.14(+2.43%) |
Jul 09, 2008 | 6.118 | 6.118 | 5.758 | 5.762 | 64,872 | -0.37(-5.99%) |
Jul 08, 2008 | 5.723 | 6.146 | 5.650 | 6.129 | 166,320 | +0.43(+7.61%) |
Jul 07, 2008 | 5.769 | 5.860 | 5.688 | 5.695 | 120,479 | -0.03(-0.61%) |
Jul 04, 2008 | 5.765 | 5.856 | 5.699 | 5.730 | 83,251 | +0.00(+0.00%) |
Jul 03, 2008 | 5.765 | 5.856 | 5.699 | 5.730 | 83,251 | -0.00(-0.06%) |
Jul 02, 2008 | 5.811 | 5.933 | 5.716 | 5.734 | 120,388 | -0.12(-2.09%) |
Jul 01, 2008 | 5.678 | 5.884 | 5.580 | 5.856 | 222,703 | +0.16(+2.76%) |
Jun 30, 2008 | 5.699 | 5.895 | 5.699 | 5.699 | 174,470 | -0.04(-0.67%) |
Jun 27, 2008 | 5.811 | 5.940 | 5.720 | 5.737 | 1,381,666 | -0.07(-1.20%) |
Jun 26, 2008 | 5.940 | 6.003 | 5.783 | 5.807 | 142,064 | -0.09(-1.54%) |
Jun 25, 2008 | 5.936 | 5.947 | 5.874 | 5.898 | 81,491 | +0.00(+0.06%) |
Jun 24, 2008 | 5.853 | 5.895 | 5.751 | 5.895 | 45,834 | +0.06(+1.02%) |
Jun 23, 2008 | 5.835 | 5.839 | 5.702 | 5.835 | 74,983 | -0.02(-0.42%) |
Jun 20, 2008 | 5.923 | 5.936 | 5.856 | 5.860 | 56,237 | -0.08(-1.41%) |
Jun 19, 2008 | 6.097 | 6.104 | 5.870 | 5.943 | 112,927 | -0.11(-1.85%) |
Jun 18, 2008 | 5.905 | 6.164 | 5.905 | 6.055 | 63,094 | +0.13(+2.12%) |
Jun 17, 2008 | 5.989 | 5.989 | 5.898 | 5.929 | 81,182 | -0.03(-0.47%) |
Jun 16, 2008 | 5.940 | 5.992 | 5.905 | 5.957 | 148,137 | +0.02(+0.29%) |
Jun 13, 2008 | 5.975 | 5.989 | 5.923 | 5.940 | 93,875 | -0.05(-0.87%) |
Jun 12, 2008 | 5.870 | 5.992 | 5.867 | 5.992 | 55,730 | +0.12(+2.02%) |
Jun 11, 2008 | 5.929 | 5.950 | 5.867 | 5.874 | 23,531 | -0.04(-0.65%) |
Jun 10, 2008 | 5.867 | 5.943 | 5.853 | 5.912 | 55,879 | -0.03(-0.47%) |
Jun 09, 2008 | 5.940 | 6.055 | 5.877 | 5.940 | 110,079 | -0.03(-0.53%) |
Jun 06, 2008 | 6.150 | 6.150 | 5.905 | 5.971 | 45,218 | -0.14(-2.29%) |
Jun 05, 2008 | 5.832 | 6.111 | 5.832 | 6.111 | 39,658 | +0.23(+3.86%) |
Jun 04, 2008 | 5.923 | 5.943 | 5.821 | 5.884 | 59,339 | -0.09(-1.46%) |
Jun 03, 2008 | 6.066 | 6.073 | 5.818 | 5.971 | 91,436 | +0.05(+0.77%) |