Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.491 | 4.530 | 4.474 | 4.483 | 148,228 | +0.01(+0.19%) |
May 28, 2009 | 4.513 | 4.513 | 4.474 | 4.474 | 37,637 | +0.00(+0.00%) |
May 27, 2009 | 4.445 | 4.492 | 4.445 | 4.474 | 83,629 | +0.03(+0.77%) |
May 26, 2009 | 4.423 | 4.466 | 4.423 | 4.440 | 194,381 | +0.01(+0.19%) |
May 22, 2009 | 4.440 | 4.449 | 4.410 | 4.432 | 48,565 | +0.00(+0.00%) |
May 21, 2009 | 4.466 | 4.466 | 4.415 | 4.432 | 69,560 | -0.03(-0.76%) |
May 20, 2009 | 4.423 | 4.479 | 4.410 | 4.466 | 79,467 | +0.06(+1.45%) |
May 19, 2009 | 4.453 | 4.462 | 4.342 | 4.402 | 261,399 | -0.02(-0.39%) |
May 18, 2009 | 4.436 | 4.466 | 4.381 | 4.419 | 109,903 | +0.03(+0.58%) |
May 15, 2009 | 4.398 | 4.470 | 4.363 | 4.393 | 59,052 | -0.00(-0.10%) |
May 14, 2009 | 4.184 | 4.470 | 4.150 | 4.398 | 199,241 | +0.18(+4.25%) |
May 13, 2009 | 4.359 | 4.363 | 4.218 | 4.218 | 70,026 | -0.14(-3.23%) |
May 12, 2009 | 4.406 | 4.432 | 4.312 | 4.359 | 100,328 | -0.08(-1.73%) |
May 11, 2009 | 4.470 | 4.470 | 4.406 | 4.436 | 84,030 | -0.04(-0.86%) |
May 08, 2009 | 4.427 | 4.590 | 4.427 | 4.474 | 113,896 | +0.02(+0.53%) |
May 07, 2009 | 4.530 | 4.543 | 4.432 | 4.451 | 115,567 | -0.05(-1.18%) |
May 06, 2009 | 4.457 | 4.671 | 4.436 | 4.504 | 115,654 | +0.04(+0.96%) |
May 05, 2009 | 4.504 | 4.585 | 4.449 | 4.462 | 92,184 | -0.04(-0.95%) |
May 04, 2009 | 4.410 | 4.504 | 4.410 | 4.504 | 86,878 | +0.11(+2.52%) |
May 01, 2009 | 4.317 | 4.393 | 4.317 | 4.393 | 75,233 | +0.05(+1.08%) |
Apr 30, 2009 | 4.317 | 4.372 | 4.304 | 4.346 | 36,554 | +0.02(+0.39%) |
Apr 29, 2009 | 4.321 | 4.329 | 4.253 | 4.329 | 23,585 | +0.03(+0.69%) |
Apr 28, 2009 | 4.278 | 4.308 | 4.270 | 4.300 | 31,343 | +0.03(+0.70%) |
Apr 27, 2009 | 4.227 | 4.329 | 4.227 | 4.270 | 76,448 | +0.00(+0.10%) |
Apr 24, 2009 | 4.201 | 4.265 | 4.201 | 4.265 | 42,502 | +0.03(+0.81%) |
Apr 23, 2009 | 4.201 | 4.231 | 4.152 | 4.231 | 20,912 | +0.06(+1.43%) |
Apr 22, 2009 | 4.125 | 4.184 | 4.125 | 4.172 | 54,250 | +0.04(+0.93%) |
Apr 21, 2009 | 4.044 | 4.159 | 4.035 | 4.133 | 109,894 | +0.03(+0.62%) |
Apr 20, 2009 | 4.112 | 4.112 | 4.056 | 4.108 | 62,468 | +0.02(+0.56%) |
Apr 17, 2009 | 4.061 | 4.116 | 4.061 | 4.085 | 40,952 | +0.06(+1.55%) |
Apr 16, 2009 | 3.971 | 4.022 | 3.971 | 4.022 | 21,937 | +0.05(+1.29%) |
Apr 15, 2009 | 4.001 | 4.001 | 3.907 | 3.971 | 29,915 | +0.04(+0.98%) |
Apr 14, 2009 | 3.890 | 3.945 | 3.890 | 3.933 | 146,333 | -0.00(-0.11%) |
Apr 13, 2009 | 3.988 | 4.022 | 3.899 | 3.937 | 144,866 | -0.07(-1.81%) |
Apr 09, 2009 | 4.001 | 4.056 | 3.988 | 4.009 | 85,431 | +0.03(+0.64%) |
Apr 08, 2009 | 3.945 | 3.997 | 3.945 | 3.984 | 69,836 | +0.00(+0.11%) |
Apr 07, 2009 | 3.971 | 4.009 | 3.971 | 3.980 | 28,848 | +0.00(+0.11%) |
Apr 06, 2009 | 4.048 | 4.048 | 3.963 | 3.975 | 93,431 | -0.02(-0.43%) |
Apr 03, 2009 | 4.069 | 4.073 | 3.975 | 3.992 | 109,554 | -0.12(-2.95%) |
Apr 02, 2009 | 4.108 | 4.176 | 4.073 | 4.114 | 160,496 | +0.03(+0.68%) |
Apr 01, 2009 | 4.009 | 4.103 | 4.009 | 4.086 | 100,164 | +0.06(+1.59%) |
Mar 31, 2009 | 3.992 | 4.056 | 3.958 | 4.022 | 73,287 | +0.03(+0.64%) |
Mar 30, 2009 | 4.082 | 4.086 | 3.945 | 3.997 | 98,134 | +0.02(+0.54%) |
Mar 26, 2009 | 3.881 | 3.975 | 3.881 | 3.975 | 70,643 | +0.10(+2.53%) |
Mar 25, 2009 | 3.839 | 3.903 | 3.839 | 3.877 | 42,544 | +0.01(+0.33%) |
Mar 24, 2009 | 3.843 | 3.890 | 3.818 | 3.864 | 92,109 | +0.01(+0.22%) |
Mar 23, 2009 | 3.864 | 3.877 | 3.813 | 3.856 | 80,377 | -0.02(-0.44%) |
Mar 20, 2009 | 3.839 | 3.924 | 3.824 | 3.873 | 93,785 | +0.03(+0.89%) |
Mar 19, 2009 | 3.839 | 3.860 | 3.826 | 3.839 | 99,833 | +0.00(+0.00%) |
Mar 18, 2009 | 3.873 | 3.873 | 3.822 | 3.839 | 55,364 | -0.02(-0.44%) |
Mar 17, 2009 | 3.890 | 3.916 | 3.847 | 3.856 | 37,166 | -0.03(-0.88%) |
Mar 16, 2009 | 3.873 | 3.911 | 3.839 | 3.890 | 62,765 | +0.01(+0.22%) |
Mar 13, 2009 | 3.873 | 3.903 | 3.852 | 3.881 | 0 | -0.04(-0.98%) |
Mar 12, 2009 | 3.911 | 3.971 | 3.839 | 3.920 | 665,452 | -0.00(-0.11%) |
Mar 11, 2009 | 3.920 | 3.945 | 3.852 | 3.924 | 778,258 | +0.00(+0.11%) |
Mar 10, 2009 | 3.783 | 4.018 | 3.783 | 3.920 | 75,135 | +0.12(+3.03%) |
Mar 09, 2009 | 3.783 | 3.852 | 3.749 | 3.805 | 64,338 | -0.05(-1.22%) |
Mar 06, 2009 | 3.920 | 3.963 | 3.736 | 3.852 | 0 | -0.29(-6.91%) |
Mar 05, 2009 | 4.005 | 4.342 | 4.005 | 4.137 | 121,100 | +0.04(+0.94%) |
Mar 04, 2009 | 4.073 | 4.415 | 4.073 | 4.099 | 114,779 | -0.06(-1.44%) |
Mar 02, 2009 | 4.270 | 4.440 | 4.159 | 4.159 | 164,114 | -0.20(-4.69%) |
Feb 27, 2009 | 4.372 | 4.406 | 4.291 | 4.363 | 0 | +0.03(+0.79%) |
Feb 26, 2009 | 4.180 | 4.329 | 4.137 | 4.329 | 85,413 | +0.27(+6.73%) |
Feb 25, 2009 | 3.980 | 4.125 | 3.958 | 4.056 | 49,153 | +0.08(+1.93%) |
Feb 24, 2009 | 3.856 | 3.980 | 3.796 | 3.980 | 63,548 | +0.14(+3.67%) |
Feb 23, 2009 | 4.009 | 4.039 | 3.839 | 3.839 | 114,524 | -0.17(-4.26%) |
Feb 20, 2009 | 4.180 | 4.180 | 3.928 | 4.009 | 77,083 | -0.17(-4.08%) |
Feb 19, 2009 | 4.184 | 4.218 | 4.180 | 4.180 | 65,940 | -0.00(-0.10%) |
Feb 18, 2009 | 4.346 | 4.346 | 4.172 | 4.184 | 77,301 | -0.20(-4.66%) |
Feb 17, 2009 | 4.491 | 4.511 | 4.389 | 4.389 | 69,520 | -0.07(-1.53%) |
Feb 13, 2009 | 4.432 | 4.496 | 4.376 | 4.457 | 50,980 | +0.04(+0.97%) |
Feb 12, 2009 | 4.513 | 4.517 | 4.415 | 4.415 | 52,049 | -0.06(-1.33%) |
Feb 11, 2009 | 4.500 | 4.573 | 4.470 | 4.474 | 127,156 | -0.02(-0.47%) |
Feb 10, 2009 | 4.432 | 4.581 | 4.432 | 4.496 | 113,699 | -0.06(-1.31%) |
Feb 09, 2009 | 4.543 | 4.622 | 4.521 | 4.555 | 118,648 | -0.11(-2.38%) |
Feb 06, 2009 | 4.671 | 4.671 | 4.547 | 4.666 | 78,032 | +0.07(+1.43%) |
Feb 05, 2009 | 4.449 | 4.607 | 4.398 | 4.600 | 104,586 | +0.21(+4.71%) |
Feb 04, 2009 | 4.466 | 4.466 | 4.359 | 4.393 | 61,846 | -0.01(-0.29%) |
Feb 03, 2009 | 4.671 | 4.671 | 4.338 | 4.406 | 136,468 | -0.16(-3.46%) |
Feb 02, 2009 | 4.474 | 4.611 | 4.474 | 4.564 | 29,003 | -0.03(-0.56%) |
Jan 30, 2009 | 4.671 | 4.671 | 4.521 | 4.590 | 0 | +0.06(+1.32%) |
Jan 29, 2009 | 4.487 | 4.530 | 4.445 | 4.530 | 42,453 | +0.09(+2.12%) |
Jan 28, 2009 | 4.329 | 4.436 | 4.270 | 4.436 | 138,892 | +0.18(+4.31%) |
Jan 27, 2009 | 4.197 | 4.270 | 4.184 | 4.253 | 47,325 | +0.03(+0.71%) |
Jan 26, 2009 | 4.176 | 4.432 | 4.176 | 4.223 | 78,949 | +0.09(+2.27%) |
Jan 23, 2009 | 4.103 | 4.129 | 3.954 | 4.129 | 92,301 | +0.02(+0.52%) |
Jan 22, 2009 | 4.018 | 4.265 | 3.988 | 4.108 | 104,895 | +0.13(+3.21%) |
Jan 21, 2009 | 3.997 | 4.078 | 3.975 | 3.980 | 62,083 | -0.05(-1.16%) |
Jan 20, 2009 | 4.009 | 4.108 | 3.975 | 4.027 | 54,377 | +0.12(+3.06%) |
Jan 16, 2009 | 3.835 | 3.907 | 3.771 | 3.907 | 0 | +0.14(+3.62%) |
Jan 15, 2009 | 3.728 | 3.839 | 3.728 | 3.771 | 90,008 | +0.04(+1.14%) |
Jan 14, 2009 | 4.095 | 4.095 | 3.719 | 3.728 | 149,166 | -0.31(-7.71%) |
Jan 13, 2009 | 4.159 | 4.257 | 3.984 | 4.039 | 86,665 | -0.06(-1.35%) |
Jan 12, 2009 | 4.129 | 4.210 | 4.039 | 4.095 | 105,441 | +0.03(+0.84%) |
Jan 09, 2009 | 3.881 | 4.061 | 3.860 | 4.061 | 160,630 | +0.25(+6.49%) |
Jan 08, 2009 | 3.762 | 3.907 | 3.762 | 3.813 | 108,105 | +0.04(+1.13%) |
Jan 07, 2009 | 3.835 | 3.835 | 3.724 | 3.771 | 502,754 | -0.01(-0.34%) |
Jan 06, 2009 | 3.783 | 3.818 | 3.655 | 3.783 | 185,254 | +0.13(+3.62%) |
Jan 05, 2009 | 3.489 | 3.822 | 3.446 | 3.651 | 132,726 | +0.24(+7.13%) |
Jan 02, 2009 | 3.404 | 3.463 | 3.331 | 3.408 | 0 | +0.09(+2.70%) |
Jan 01, 2009 | 3.101 | 3.382 | 3.101 | 3.318 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.101 | 3.382 | 3.101 | 3.318 | 322,327 | +0.20(+6.43%) |
Dec 30, 2008 | 2.986 | 3.225 | 2.964 | 3.118 | 244,908 | +0.13(+4.40%) |
Dec 29, 2008 | 3.071 | 3.097 | 2.918 | 2.987 | 305,323 | -0.08(-2.62%) |
Dec 26, 2008 | 3.054 | 3.118 | 3.020 | 3.067 | 159,962 | +0.01(+0.42%) |
Dec 24, 2008 | 3.250 | 3.250 | 2.892 | 3.054 | 222,495 | -0.14(-4.28%) |
Dec 23, 2008 | 3.267 | 3.267 | 3.063 | 3.191 | 200,270 | -0.01(-0.40%) |
Dec 22, 2008 | 3.327 | 3.388 | 3.203 | 3.203 | 257,458 | -0.08(-2.47%) |
Dec 19, 2008 | 3.220 | 3.284 | 3.199 | 3.284 | 227,180 | +0.07(+2.26%) |
Dec 18, 2008 | 2.939 | 3.284 | 2.939 | 3.212 | 314,419 | +0.27(+9.29%) |
Dec 17, 2008 | 2.674 | 3.071 | 2.674 | 2.939 | 299,656 | +0.25(+9.19%) |
Dec 16, 2008 | 2.683 | 2.768 | 2.645 | 2.691 | 136,201 | -0.02(-0.63%) |
Dec 15, 2008 | 2.755 | 2.768 | 2.687 | 2.709 | 213,333 | +0.01(+0.32%) |
Dec 12, 2008 | 2.772 | 2.772 | 2.623 | 2.700 | 80,457 | -0.07(-2.61%) |
Dec 11, 2008 | 2.781 | 2.781 | 2.610 | 2.772 | 374,011 | +0.00(+0.15%) |
Dec 10, 2008 | 2.939 | 3.054 | 2.721 | 2.768 | 168,088 | -0.16(-5.39%) |
Dec 09, 2008 | 2.973 | 2.973 | 2.892 | 2.926 | 103,435 | -0.12(-3.79%) |
Dec 08, 2008 | 3.118 | 3.122 | 2.999 | 3.041 | 311,451 | -0.14(-4.42%) |
Dec 05, 2008 | 3.199 | 3.400 | 3.165 | 3.182 | 145,471 | -0.15(-4.48%) |
Dec 04, 2008 | 3.331 | 3.391 | 3.272 | 3.331 | 76,987 | -0.07(-2.01%) |
Dec 03, 2008 | 3.382 | 3.510 | 3.267 | 3.400 | 171,911 | -0.02(-0.62%) |
Dec 02, 2008 | 3.630 | 3.634 | 3.421 | 3.421 | 151,395 | -0.21(-5.87%) |
Dec 01, 2008 | 3.545 | 3.651 | 3.515 | 3.634 | 240,651 | +0.03(+0.83%) |
Nov 28, 2008 | 3.579 | 3.604 | 3.562 | 3.604 | 24,288 | +0.02(+0.60%) |
Nov 26, 2008 | 3.591 | 3.681 | 3.540 | 3.583 | 90,746 | -0.09(-2.44%) |
Nov 25, 2008 | 3.647 | 3.775 | 3.604 | 3.672 | 95,703 | -0.04(-1.03%) |
Nov 24, 2008 | 3.613 | 3.835 | 3.540 | 3.711 | 236,459 | +0.13(+3.57%) |
Nov 21, 2008 | 3.711 | 3.856 | 3.498 | 3.583 | 85,303 | -0.02(-0.47%) |
Nov 20, 2008 | 3.839 | 3.839 | 3.591 | 3.600 | 111,673 | -0.29(-7.46%) |
Nov 19, 2008 | 4.048 | 4.048 | 3.852 | 3.890 | 111,514 | -0.20(-4.80%) |
Nov 18, 2008 | 4.120 | 4.214 | 4.009 | 4.086 | 57,922 | -0.00(-0.10%) |
Nov 17, 2008 | 3.980 | 4.137 | 3.980 | 4.090 | 170,636 | -0.17(-4.10%) |
Nov 14, 2008 | 4.218 | 4.312 | 4.078 | 4.265 | 65,689 | +0.06(+1.35%) |
Nov 13, 2008 | 4.103 | 4.248 | 4.052 | 4.209 | 73,826 | +0.09(+2.14%) |
Nov 12, 2008 | 4.372 | 4.402 | 4.082 | 4.120 | 79,141 | -0.28(-6.34%) |
Nov 11, 2008 | 4.445 | 4.496 | 4.297 | 4.399 | 82,473 | -0.05(-1.02%) |
Nov 10, 2008 | 4.521 | 4.534 | 4.445 | 4.445 | 88,264 | -0.06(-1.23%) |
Nov 07, 2008 | 4.611 | 4.679 | 4.500 | 4.500 | 79,205 | -0.11(-2.31%) |
Nov 06, 2008 | 4.662 | 4.722 | 4.607 | 4.607 | 103,608 | -0.09(-1.82%) |
Nov 05, 2008 | 4.500 | 4.692 | 4.468 | 4.692 | 98,204 | +0.23(+5.26%) |
Nov 04, 2008 | 4.150 | 4.504 | 4.095 | 4.457 | 128,867 | +0.38(+9.20%) |
Nov 03, 2008 | 4.082 | 4.154 | 4.065 | 4.082 | 86,564 | -0.08(-1.95%) |
Oct 31, 2008 | 4.265 | 4.385 | 4.163 | 4.163 | 71,508 | -0.12(-2.89%) |
Oct 30, 2008 | 4.436 | 4.509 | 4.274 | 4.287 | 70,216 | -0.13(-2.90%) |
Oct 29, 2008 | 4.543 | 4.636 | 4.265 | 4.415 | 155,022 | +0.04(+0.98%) |
Oct 28, 2008 | 4.253 | 4.419 | 4.180 | 4.372 | 167,368 | +0.12(+2.91%) |
Oct 27, 2008 | 4.201 | 4.270 | 4.176 | 4.248 | 93,947 | +0.08(+1.84%) |
Oct 24, 2008 | 4.265 | 4.278 | 4.095 | 4.172 | 123,100 | -0.19(-4.31%) |
Oct 23, 2008 | 4.159 | 4.449 | 4.159 | 4.359 | 114,111 | +0.07(+1.69%) |
Oct 22, 2008 | 4.265 | 4.308 | 3.864 | 4.287 | 95,536 | +0.08(+1.93%) |
Oct 21, 2008 | 4.137 | 4.282 | 4.103 | 4.206 | 88,125 | +0.08(+1.97%) |
Oct 20, 2008 | 3.839 | 4.125 | 3.839 | 4.125 | 121,112 | +0.35(+9.14%) |
Oct 17, 2008 | 3.775 | 3.801 | 3.634 | 3.779 | 90,704 | +0.09(+2.31%) |
Oct 16, 2008 | 3.626 | 3.805 | 3.626 | 3.694 | 54,217 | +0.05(+1.29%) |
Oct 15, 2008 | 3.711 | 3.975 | 3.643 | 3.647 | 135,999 | -0.32(-8.06%) |
Oct 14, 2008 | 3.843 | 4.052 | 3.843 | 3.967 | 232,867 | +0.17(+4.49%) |
Oct 13, 2008 | 3.370 | 4.061 | 3.071 | 3.796 | 229,805 | +0.73(+23.61%) |
Oct 10, 2008 | 3.493 | 3.873 | 2.670 | 3.071 | 303,949 | -0.43(-12.20%) |
Oct 09, 2008 | 3.655 | 3.724 | 3.455 | 3.498 | 230,267 | -0.20(-5.42%) |
Oct 08, 2008 | 3.664 | 3.924 | 3.596 | 3.698 | 330,012 | -0.35(-8.74%) |
Oct 07, 2008 | 4.270 | 4.321 | 4.009 | 4.052 | 197,663 | -0.28(-6.40%) |
Oct 06, 2008 | 4.948 | 4.948 | 4.133 | 4.329 | 156,152 | -0.64(-12.95%) |
Oct 03, 2008 | 4.956 | 5.033 | 4.948 | 4.973 | 0 | -0.04(-0.85%) |
Oct 02, 2008 | 5.225 | 5.225 | 4.948 | 5.016 | 139,708 | -0.27(-5.16%) |
Oct 01, 2008 | 5.003 | 5.362 | 5.003 | 5.289 | 44,680 | +0.19(+3.77%) |
Sep 30, 2008 | 4.948 | 5.118 | 4.948 | 5.097 | 86,161 | +0.15(+3.02%) |
Sep 29, 2008 | 5.246 | 5.438 | 4.756 | 4.948 | 120,115 | -0.34(-6.45%) |
Sep 26, 2008 | 5.306 | 5.332 | 5.118 | 5.289 | 0 | -0.02(-0.40%) |
Sep 25, 2008 | 5.204 | 5.353 | 5.076 | 5.310 | 87,853 | +0.05(+0.97%) |
Sep 24, 2008 | 5.191 | 5.370 | 5.037 | 5.259 | 189,532 | +0.03(+0.49%) |
Sep 23, 2008 | 5.251 | 5.259 | 5.165 | 5.234 | 70,753 | -0.02(-0.32%) |
Sep 22, 2008 | 5.340 | 5.340 | 5.251 | 5.251 | 75,845 | -0.09(-1.68%) |
Sep 19, 2008 | 5.199 | 5.340 | 5.067 | 5.340 | 0 | +0.40(+8.02%) |
Sep 18, 2008 | 5.136 | 5.225 | 4.432 | 4.944 | 267,779 | -0.19(-3.74%) |
Sep 17, 2008 | 5.319 | 5.319 | 5.084 | 5.136 | 130,626 | -0.26(-4.78%) |
Sep 16, 2008 | 5.447 | 5.460 | 5.319 | 5.393 | 106,035 | -0.06(-1.06%) |
Sep 15, 2008 | 5.519 | 5.519 | 5.451 | 5.451 | 60,484 | -0.09(-1.62%) |
Sep 12, 2008 | 5.588 | 5.588 | 5.532 | 5.541 | 26,150 | -0.00(-0.08%) |
Sep 11, 2008 | 5.588 | 5.588 | 5.545 | 5.545 | 29,952 | -0.03(-0.54%) |
Sep 10, 2008 | 5.588 | 5.600 | 5.554 | 5.575 | 58,979 | -0.02(-0.38%) |
Sep 09, 2008 | 5.626 | 5.647 | 5.596 | 5.596 | 43,475 | -0.03(-0.46%) |
Sep 08, 2008 | 5.635 | 5.635 | 5.596 | 5.622 | 51,941 | +0.00(+0.08%) |
Sep 05, 2008 | 5.630 | 5.630 | 5.588 | 5.618 | 0 | +0.03(+0.53%) |
Sep 04, 2008 | 5.605 | 5.618 | 5.579 | 5.588 | 68,889 | +0.00(+0.08%) |
Sep 03, 2008 | 5.600 | 5.626 | 5.583 | 5.583 | 41,323 | -0.02(-0.30%) |
Sep 02, 2008 | 5.596 | 5.630 | 5.592 | 5.600 | 42,326 | -0.00(-0.08%) |
Aug 29, 2008 | 5.635 | 5.639 | 5.583 | 5.605 | 89,347 | -0.03(-0.53%) |
Aug 28, 2008 | 5.630 | 5.673 | 5.622 | 5.635 | 51,505 | +0.02(+0.38%) |
Aug 27, 2008 | 5.579 | 5.613 | 5.571 | 5.613 | 30,360 | +0.05(+0.84%) |
Aug 26, 2008 | 5.566 | 5.605 | 5.558 | 5.566 | 89,919 | -0.03(-0.46%) |
Aug 25, 2008 | 5.562 | 5.613 | 5.562 | 5.592 | 39,733 | +0.02(+0.31%) |
Aug 22, 2008 | 5.669 | 5.669 | 5.566 | 5.575 | 86,559 | -0.06(-0.98%) |
Aug 21, 2008 | 5.566 | 5.630 | 5.545 | 5.630 | 45,988 | +0.09(+1.54%) |
Aug 20, 2008 | 5.545 | 5.583 | 5.545 | 5.545 | 32,974 | -0.01(-0.15%) |
Aug 19, 2008 | 5.545 | 5.579 | 5.544 | 5.554 | 56,531 | +0.01(+0.15%) |
Aug 18, 2008 | 5.622 | 5.622 | 5.528 | 5.545 | 59,000 | -0.02(-0.38%) |
Aug 15, 2008 | 5.545 | 5.618 | 5.545 | 5.566 | 0 | +0.03(+0.59%) |
Aug 14, 2008 | 5.549 | 5.600 | 5.532 | 5.533 | 128,396 | -0.01(-0.21%) |
Aug 13, 2008 | 5.592 | 5.592 | 5.545 | 5.545 | 15,011 | -0.00(-0.08%) |
Aug 12, 2008 | 5.575 | 5.575 | 5.541 | 5.549 | 50,004 | +0.00(+0.00%) |
Aug 11, 2008 | 5.558 | 5.565 | 5.515 | 5.549 | 45,733 | -0.01(-0.11%) |
Aug 08, 2008 | 5.464 | 5.583 | 5.464 | 5.555 | 43,154 | +0.07(+1.20%) |
Aug 07, 2008 | 5.481 | 5.515 | 5.481 | 5.490 | 18,387 | -0.06(-1.00%) |
Aug 06, 2008 | 5.549 | 5.562 | 5.532 | 5.545 | 38,683 | -0.00(-0.08%) |
Aug 05, 2008 | 5.498 | 5.566 | 5.498 | 5.549 | 45,864 | +0.03(+0.48%) |
Aug 04, 2008 | 5.490 | 5.532 | 5.490 | 5.523 | 28,818 | -0.00(-0.01%) |
Aug 01, 2008 | 5.464 | 5.524 | 5.464 | 5.524 | 49,177 | +0.05(+0.93%) |
Jul 31, 2008 | 5.502 | 5.541 | 5.426 | 5.472 | 105,828 | -0.04(-0.67%) |
Jul 30, 2008 | 5.494 | 5.532 | 5.494 | 5.509 | 37,544 | -0.01(-0.11%) |
Jul 29, 2008 | 5.515 | 5.515 | 5.468 | 5.515 | 30,079 | +0.02(+0.39%) |
Jul 28, 2008 | 5.460 | 5.498 | 5.447 | 5.494 | 39,679 | +0.03(+0.55%) |
Jul 25, 2008 | 5.490 | 5.490 | 5.455 | 5.464 | 56,210 | -0.03(-0.47%) |
Jul 24, 2008 | 5.532 | 5.536 | 5.477 | 5.490 | 44,847 | -0.04(-0.69%) |
Jul 23, 2008 | 5.532 | 5.554 | 5.524 | 5.528 | 66,817 | +0.01(+0.26%) |
Jul 22, 2008 | 5.477 | 5.515 | 5.460 | 5.513 | 22,457 | +0.01(+0.12%) |
Jul 21, 2008 | 5.528 | 5.545 | 5.502 | 5.507 | 31,856 | -0.03(-0.46%) |
Jul 18, 2008 | 5.541 | 5.571 | 5.532 | 5.532 | 35,131 | -0.01(-0.12%) |
Jul 17, 2008 | 5.498 | 5.541 | 5.494 | 5.539 | 81,716 | +0.04(+0.74%) |
Jul 16, 2008 | 5.460 | 5.507 | 5.460 | 5.498 | 72,267 | +0.04(+0.70%) |
Jul 15, 2008 | 5.562 | 5.562 | 5.443 | 5.460 | 140,210 | -0.09(-1.54%) |
Jul 14, 2008 | 5.660 | 5.660 | 5.545 | 5.545 | 40,671 | -0.09(-1.52%) |
Jul 11, 2008 | 5.656 | 5.660 | 5.630 | 5.630 | 29,556 | -0.06(-1.12%) |
Jul 10, 2008 | 5.711 | 5.711 | 5.643 | 5.694 | 28,923 | +0.02(+0.38%) |
Jul 09, 2008 | 5.600 | 5.699 | 5.600 | 5.673 | 51,456 | +0.07(+1.29%) |
Jul 08, 2008 | 5.639 | 5.652 | 5.579 | 5.600 | 69,452 | -0.07(-1.20%) |
Jul 07, 2008 | 5.728 | 5.754 | 5.618 | 5.669 | 52,937 | -0.04(-0.76%) |
Jul 04, 2008 | 5.652 | 5.720 | 5.652 | 5.712 | 19,719 | +0.00(+0.00%) |
Jul 03, 2008 | 5.652 | 5.720 | 5.652 | 5.712 | 19,719 | +0.02(+0.39%) |
Jul 02, 2008 | 5.626 | 5.690 | 5.622 | 5.690 | 41,867 | +0.04(+0.76%) |
Jul 01, 2008 | 5.592 | 5.647 | 5.583 | 5.647 | 36,402 | +0.06(+0.99%) |
Jun 30, 2008 | 5.549 | 5.592 | 5.549 | 5.592 | 38,092 | +0.03(+0.54%) |
Jun 27, 2008 | 5.613 | 5.690 | 5.554 | 5.562 | 81,087 | -0.09(-1.51%) |
Jun 26, 2008 | 5.656 | 5.669 | 5.622 | 5.647 | 29,064 | -0.06(-1.12%) |
Jun 25, 2008 | 5.707 | 5.780 | 5.686 | 5.711 | 39,300 | -0.00(-0.07%) |
Jun 24, 2008 | 5.677 | 5.741 | 5.664 | 5.716 | 36,132 | +0.01(+0.15%) |
Jun 23, 2008 | 5.733 | 5.745 | 5.681 | 5.707 | 33,964 | -0.04(-0.74%) |
Jun 20, 2008 | 5.784 | 5.814 | 5.750 | 5.750 | 31,760 | -0.04(-0.74%) |
Jun 19, 2008 | 5.844 | 5.844 | 5.792 | 5.792 | 55,085 | -0.08(-1.31%) |
Jun 18, 2008 | 5.873 | 5.895 | 5.856 | 5.869 | 23,946 | -0.02(-0.36%) |
Jun 17, 2008 | 5.933 | 5.933 | 5.869 | 5.890 | 23,983 | -0.04(-0.72%) |
Jun 16, 2008 | 5.865 | 5.950 | 5.865 | 5.933 | 37,675 | +0.05(+0.87%) |
Jun 13, 2008 | 5.861 | 5.882 | 5.835 | 5.882 | 49,369 | -0.01(-0.14%) |
Jun 12, 2008 | 5.822 | 5.904 | 5.822 | 5.890 | 53,669 | +0.04(+0.73%) |
Jun 11, 2008 | 5.899 | 5.912 | 5.848 | 5.848 | 20,668 | -0.06(-1.08%) |
Jun 10, 2008 | 5.954 | 5.954 | 5.899 | 5.912 | 59,671 | -0.03(-0.57%) |
Jun 09, 2008 | 5.959 | 6.001 | 5.942 | 5.946 | 56,501 | -0.04(-0.64%) |
Jun 06, 2008 | 5.997 | 6.023 | 5.984 | 5.984 | 52,902 | -0.06(-0.99%) |
Jun 05, 2008 | 6.014 | 6.057 | 6.014 | 6.044 | 57,434 | +0.01(+0.21%) |
Jun 04, 2008 | 6.018 | 6.065 | 6.018 | 6.031 | 47,838 | -0.01(-0.21%) |
Jun 03, 2008 | 5.997 | 6.057 | 5.989 | 6.044 | 65,715 | +0.04(+0.64%) |