Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.390 | 4.450 | 4.350 | 4.397 | 781,492 | +0.01(+0.17%) |
May 28, 2009 | 4.430 | 4.540 | 4.330 | 4.390 | 922,680 | +0.00(+0.11%) |
May 27, 2009 | 4.553 | 4.553 | 4.355 | 4.385 | 735,116 | -0.20(-4.41%) |
May 26, 2009 | 4.287 | 4.603 | 4.287 | 4.588 | 814,960 | +0.28(+6.38%) |
May 22, 2009 | 4.327 | 4.397 | 4.207 | 4.312 | 838,164 | -0.00(-0.06%) |
May 21, 2009 | 4.285 | 4.362 | 4.223 | 4.315 | 1,162,312 | +0.03(+0.58%) |
May 20, 2009 | 4.385 | 4.562 | 4.287 | 4.290 | 840,132 | -0.08(-1.77%) |
May 19, 2009 | 4.343 | 4.417 | 4.312 | 4.367 | 341,420 | +0.02(+0.46%) |
May 18, 2009 | 4.205 | 4.350 | 4.205 | 4.348 | 595,832 | +0.13(+3.20%) |
May 15, 2009 | 4.190 | 4.295 | 4.168 | 4.213 | 725,756 | +0.01(+0.30%) |
May 14, 2009 | 4.072 | 4.285 | 4.067 | 4.200 | 654,844 | +0.16(+3.90%) |
May 13, 2009 | 4.112 | 4.155 | 4.010 | 4.043 | 807,652 | -0.13(-3.06%) |
May 12, 2009 | 4.192 | 4.300 | 4.103 | 4.170 | 630,320 | -0.04(-1.01%) |
May 11, 2009 | 4.088 | 4.290 | 4.088 | 4.213 | 511,036 | +0.06(+1.32%) |
May 08, 2009 | 4.245 | 4.250 | 4.077 | 4.157 | 760,884 | -0.05(-1.13%) |
May 07, 2009 | 4.237 | 4.270 | 4.135 | 4.205 | 653,576 | -0.05(-1.18%) |
May 06, 2009 | 4.290 | 4.295 | 4.162 | 4.255 | 592,004 | -0.00(-0.06%) |
May 05, 2009 | 4.232 | 4.331 | 4.173 | 4.258 | 852,244 | +0.02(+0.47%) |
May 04, 2009 | 4.235 | 4.255 | 4.138 | 4.237 | 861,784 | +0.07(+1.74%) |
May 01, 2009 | 4.135 | 4.235 | 4.090 | 4.165 | 556,028 | +0.01(+0.24%) |
Apr 30, 2009 | 4.178 | 4.235 | 4.121 | 4.155 | 932,032 | -0.01(-0.18%) |
Apr 29, 2009 | 4.125 | 4.213 | 4.065 | 4.162 | 564,300 | +0.06(+1.46%) |
Apr 28, 2009 | 4.022 | 4.197 | 4.020 | 4.103 | 761,548 | +0.10(+2.43%) |
Apr 27, 2009 | 3.905 | 4.035 | 3.877 | 4.005 | 963,264 | +0.03(+0.88%) |
Apr 24, 2009 | 4.013 | 4.018 | 3.905 | 3.970 | 998,176 | -0.04(-0.94%) |
Apr 23, 2009 | 3.928 | 4.053 | 3.865 | 4.008 | 1,135,832 | +0.09(+2.23%) |
Apr 22, 2009 | 3.962 | 4.015 | 3.845 | 3.920 | 1,660,008 | +0.26(+7.03%) |
Apr 21, 2009 | 3.635 | 3.748 | 3.576 | 3.663 | 827,892 | +0.02(+0.69%) |
Apr 20, 2009 | 3.678 | 3.760 | 3.638 | 3.638 | 571,056 | -0.08(-2.22%) |
Apr 17, 2009 | 3.772 | 3.783 | 3.705 | 3.720 | 477,804 | -0.04(-1.06%) |
Apr 16, 2009 | 3.620 | 3.790 | 3.595 | 3.760 | 768,252 | +0.16(+4.52%) |
Apr 15, 2009 | 3.607 | 3.660 | 3.585 | 3.598 | 533,272 | -0.02(-0.62%) |
Apr 14, 2009 | 3.590 | 3.640 | 3.533 | 3.620 | 882,204 | -0.01(-0.41%) |
Apr 13, 2009 | 3.645 | 3.717 | 3.560 | 3.635 | 697,124 | -0.04(-1.16%) |
Apr 09, 2009 | 3.647 | 3.705 | 3.587 | 3.678 | 1,138,368 | +0.10(+2.65%) |
Apr 08, 2009 | 3.567 | 3.628 | 3.538 | 3.583 | 1,302,940 | +0.03(+0.84%) |
Apr 07, 2009 | 3.595 | 3.607 | 3.518 | 3.553 | 1,288,564 | -0.08(-2.20%) |
Apr 06, 2009 | 3.703 | 3.790 | 3.603 | 3.632 | 868,400 | -0.13(-3.46%) |
Apr 03, 2009 | 3.690 | 3.788 | 3.638 | 3.763 | 1,640,660 | -0.09(-2.27%) |
Apr 02, 2009 | 3.647 | 4.080 | 3.500 | 3.850 | 5,143,416 | -0.50(-11.55%) |
Apr 01, 2009 | 4.268 | 4.430 | 4.225 | 4.353 | 662,996 | +0.02(+0.52%) |
Mar 31, 2009 | 4.168 | 4.388 | 4.103 | 4.330 | 976,288 | +0.22(+5.42%) |
Mar 30, 2009 | 3.955 | 4.122 | 3.955 | 4.107 | 341,660 | -0.11(-2.55%) |
Mar 26, 2009 | 4.032 | 4.225 | 3.987 | 4.215 | 508,872 | +0.18(+4.59%) |
Mar 25, 2009 | 4.165 | 4.175 | 3.973 | 4.030 | 873,428 | +0.05(+1.19%) |
Mar 24, 2009 | 4.133 | 4.237 | 3.980 | 3.982 | 386,136 | -0.21(-5.07%) |
Mar 23, 2009 | 4.077 | 4.195 | 3.936 | 4.195 | 638,336 | +0.31(+7.84%) |
Mar 20, 2009 | 4.030 | 4.067 | 3.853 | 3.890 | 840,300 | -0.10(-2.51%) |
Mar 19, 2009 | 4.103 | 4.112 | 3.962 | 3.990 | 611,420 | -0.11(-2.68%) |
Mar 18, 2009 | 4.048 | 4.100 | 3.973 | 4.100 | 925,440 | +0.05(+1.30%) |
Mar 17, 2009 | 3.868 | 4.048 | 3.848 | 4.048 | 436,272 | +0.19(+4.93%) |
Mar 16, 2009 | 3.933 | 3.993 | 3.850 | 3.857 | 637,012 | -0.03(-0.71%) |
Mar 13, 2009 | 3.905 | 3.930 | 3.853 | 3.885 | 310,764 | -0.01(-0.32%) |
Mar 12, 2009 | 3.720 | 3.920 | 3.683 | 3.897 | 594,164 | +0.15(+4.07%) |
Mar 11, 2009 | 3.690 | 3.812 | 3.690 | 3.745 | 783,044 | +0.07(+1.84%) |
Mar 10, 2009 | 3.558 | 3.688 | 3.522 | 3.678 | 766,016 | +0.17(+4.85%) |
Mar 09, 2009 | 3.498 | 3.545 | 3.487 | 3.507 | 804,120 | -0.02(-0.64%) |
Mar 06, 2009 | 3.522 | 3.600 | 3.480 | 3.530 | 850,760 | +0.03(+1.00%) |
Mar 05, 2009 | 3.530 | 3.627 | 3.485 | 3.495 | 774,532 | -0.06(-1.83%) |
Mar 04, 2009 | 3.560 | 3.627 | 3.522 | 3.560 | 825,904 | -0.02(-0.49%) |
Mar 02, 2009 | 3.635 | 3.717 | 3.567 | 3.578 | 661,132 | -0.12(-3.38%) |
Feb 27, 2009 | 3.607 | 3.785 | 3.592 | 3.703 | 716,916 | +0.05(+1.44%) |
Feb 26, 2009 | 3.645 | 3.745 | 3.600 | 3.650 | 689,892 | +0.02(+0.69%) |
Feb 25, 2009 | 3.627 | 3.695 | 3.565 | 3.625 | 705,228 | -0.03(-0.89%) |
Feb 24, 2009 | 3.640 | 3.708 | 3.575 | 3.658 | 764,632 | +0.07(+2.02%) |
Feb 23, 2009 | 3.770 | 3.800 | 3.583 | 3.585 | 698,120 | -0.17(-4.40%) |
Feb 20, 2009 | 3.635 | 3.870 | 3.635 | 3.750 | 1,004,772 | +0.06(+1.76%) |
Feb 19, 2009 | 3.757 | 3.822 | 3.680 | 3.685 | 727,704 | -0.04(-1.07%) |
Feb 18, 2009 | 3.725 | 3.777 | 3.667 | 3.725 | 557,560 | +0.02(+0.47%) |
Feb 17, 2009 | 3.743 | 3.763 | 3.678 | 3.708 | 602,892 | -0.16(-4.14%) |
Feb 13, 2009 | 3.820 | 3.908 | 3.755 | 3.868 | 527,560 | +0.04(+1.05%) |
Feb 12, 2009 | 3.725 | 3.870 | 3.697 | 3.828 | 1,136,004 | +0.03(+0.86%) |
Feb 11, 2009 | 3.815 | 3.933 | 3.592 | 3.795 | 1,510,960 | -0.02(-0.52%) |
Feb 10, 2009 | 3.897 | 3.978 | 3.792 | 3.815 | 1,278,884 | -0.12(-2.99%) |
Feb 09, 2009 | 3.897 | 3.990 | 3.853 | 3.933 | 583,932 | +0.01(+0.19%) |
Feb 06, 2009 | 3.833 | 3.965 | 3.803 | 3.925 | 554,876 | +0.07(+1.95%) |
Feb 05, 2009 | 3.803 | 3.925 | 3.743 | 3.850 | 712,852 | +0.03(+0.85%) |
Feb 04, 2009 | 3.865 | 3.942 | 3.795 | 3.817 | 604,060 | -0.03(-0.84%) |
Feb 03, 2009 | 3.850 | 3.925 | 3.785 | 3.850 | 525,148 | +0.01(+0.33%) |
Feb 02, 2009 | 3.775 | 3.882 | 3.775 | 3.837 | 718,340 | +0.00(+0.07%) |
Jan 30, 2009 | 3.955 | 3.960 | 3.833 | 3.835 | 455,532 | -0.08(-2.11%) |
Jan 29, 2009 | 3.967 | 4.000 | 3.882 | 3.917 | 461,276 | -0.08(-2.06%) |
Jan 28, 2009 | 4.035 | 4.050 | 3.945 | 4.000 | 460,540 | +0.02(+0.44%) |
Jan 27, 2009 | 4.005 | 4.013 | 3.890 | 3.982 | 437,332 | +0.08(+2.05%) |
Jan 26, 2009 | 3.755 | 3.913 | 3.755 | 3.902 | 793,960 | +0.14(+3.72%) |
Jan 23, 2009 | 3.745 | 3.820 | 3.715 | 3.763 | 552,100 | -0.06(-1.70%) |
Jan 22, 2009 | 3.792 | 3.880 | 3.717 | 3.828 | 495,924 | -0.05(-1.23%) |
Jan 21, 2009 | 3.803 | 3.893 | 3.703 | 3.875 | 548,492 | +0.14(+3.82%) |
Jan 20, 2009 | 3.822 | 3.935 | 3.717 | 3.732 | 860,224 | -0.15(-3.86%) |
Jan 16, 2009 | 3.893 | 3.897 | 3.750 | 3.882 | 418,484 | +0.02(+0.45%) |
Jan 15, 2009 | 3.777 | 3.875 | 3.715 | 3.865 | 536,360 | +0.09(+2.25%) |
Jan 14, 2009 | 3.915 | 3.942 | 3.757 | 3.780 | 751,144 | -0.18(-4.55%) |
Jan 13, 2009 | 3.967 | 4.032 | 3.953 | 3.960 | 543,572 | -0.02(-0.56%) |
Jan 12, 2009 | 4.015 | 4.093 | 3.950 | 3.982 | 592,832 | -0.03(-0.69%) |
Jan 09, 2009 | 4.112 | 4.133 | 3.990 | 4.010 | 609,568 | -0.09(-2.20%) |
Jan 08, 2009 | 4.008 | 4.117 | 4.008 | 4.100 | 677,724 | +0.06(+1.61%) |
Jan 07, 2009 | 3.945 | 4.043 | 3.875 | 4.035 | 852,828 | +0.03(+0.75%) |
Jan 06, 2009 | 3.998 | 4.020 | 3.882 | 4.005 | 1,299,176 | +0.03(+0.88%) |
Jan 05, 2009 | 3.993 | 3.998 | 3.877 | 3.970 | 853,684 | -0.03(-0.81%) |
Jan 02, 2009 | 3.965 | 4.020 | 3.865 | 4.003 | 711,060 | +0.05(+1.27%) |
Dec 31, 2008 | 3.877 | 4.020 | 3.775 | 3.953 | 790,364 | +0.09(+2.33%) |
Dec 30, 2008 | 3.723 | 3.862 | 3.667 | 3.862 | 674,024 | +0.17(+4.46%) |
Dec 29, 2008 | 3.750 | 3.750 | 3.638 | 3.697 | 412,072 | -0.05(-1.40%) |
Dec 26, 2008 | 3.710 | 3.770 | 3.652 | 3.750 | 345,744 | +0.08(+2.11%) |
Dec 24, 2008 | 3.708 | 3.736 | 3.665 | 3.672 | 199,532 | -0.05(-1.41%) |
Dec 23, 2008 | 3.812 | 3.915 | 3.688 | 3.725 | 502,324 | -0.05(-1.26%) |
Dec 22, 2008 | 3.865 | 3.865 | 3.672 | 3.772 | 478,504 | -0.10(-2.46%) |
Dec 19, 2008 | 3.780 | 3.930 | 3.667 | 3.868 | 1,312,964 | +0.17(+4.53%) |
Dec 18, 2008 | 3.620 | 3.737 | 3.584 | 3.700 | 740,776 | +0.04(+1.16%) |
Dec 17, 2008 | 3.603 | 3.690 | 3.567 | 3.658 | 894,392 | +0.00(+0.07%) |
Dec 16, 2008 | 3.598 | 3.688 | 3.513 | 3.655 | 859,244 | +0.11(+3.25%) |
Dec 15, 2008 | 3.667 | 3.692 | 3.490 | 3.540 | 537,132 | -0.13(-3.48%) |
Dec 12, 2008 | 3.498 | 3.680 | 3.450 | 3.667 | 1,423,584 | +0.17(+4.79%) |
Dec 11, 2008 | 3.623 | 3.734 | 3.480 | 3.500 | 701,036 | -0.15(-4.04%) |
Dec 10, 2008 | 3.678 | 3.690 | 3.606 | 3.647 | 841,260 | +0.00(+0.14%) |
Dec 09, 2008 | 3.700 | 3.830 | 3.578 | 3.643 | 1,291,172 | -0.10(-2.67%) |
Dec 08, 2008 | 3.732 | 3.805 | 3.655 | 3.743 | 1,402,040 | +0.05(+1.35%) |
Dec 05, 2008 | 3.453 | 3.692 | 3.415 | 3.692 | 1,110,948 | +0.17(+4.98%) |
Dec 04, 2008 | 3.542 | 3.627 | 3.442 | 3.518 | 1,455,376 | -0.08(-2.36%) |
Dec 03, 2008 | 3.519 | 3.680 | 3.495 | 3.603 | 996,804 | +0.02(+0.56%) |
Dec 02, 2008 | 3.527 | 3.635 | 3.422 | 3.583 | 1,285,372 | +0.13(+3.69%) |
Dec 01, 2008 | 3.750 | 3.800 | 3.442 | 3.455 | 1,126,008 | -0.38(-9.97%) |
Nov 28, 2008 | 3.800 | 3.947 | 3.720 | 3.837 | 273,212 | -0.02(-0.58%) |
Nov 26, 2008 | 3.737 | 3.945 | 3.710 | 3.860 | 1,274,384 | +0.03(+0.85%) |
Nov 25, 2008 | 3.897 | 3.897 | 3.725 | 3.828 | 961,460 | -0.04(-1.10%) |
Nov 24, 2008 | 3.772 | 3.888 | 3.705 | 3.870 | 1,272,908 | +0.11(+2.93%) |
Nov 21, 2008 | 3.590 | 3.770 | 3.431 | 3.760 | 1,634,568 | +0.23(+6.67%) |
Nov 20, 2008 | 3.498 | 3.790 | 3.485 | 3.525 | 926,280 | +0.00(+0.14%) |
Nov 19, 2008 | 3.755 | 3.840 | 3.495 | 3.520 | 884,368 | -0.25(-6.57%) |
Nov 18, 2008 | 3.683 | 3.830 | 3.500 | 3.768 | 1,213,628 | +0.11(+3.08%) |
Nov 17, 2008 | 3.545 | 3.795 | 3.513 | 3.655 | 741,180 | -0.03(-0.88%) |
Nov 14, 2008 | 3.777 | 4.010 | 3.678 | 3.688 | 1,062,548 | -0.31(-7.75%) |
Nov 13, 2008 | 3.725 | 4.013 | 3.585 | 3.998 | 1,166,728 | +0.24(+6.46%) |
Nov 12, 2008 | 3.888 | 4.058 | 3.748 | 3.755 | 776,812 | -0.20(-4.94%) |
Nov 11, 2008 | 3.877 | 4.080 | 3.862 | 3.950 | 956,016 | +0.03(+0.70%) |
Nov 10, 2008 | 4.035 | 4.090 | 3.885 | 3.922 | 747,184 | -0.04(-1.07%) |
Nov 07, 2008 | 3.915 | 3.990 | 3.868 | 3.965 | 913,960 | +0.09(+2.39%) |
Nov 06, 2008 | 4.043 | 4.150 | 3.860 | 3.873 | 1,176,088 | -0.19(-4.56%) |
Nov 05, 2008 | 4.200 | 4.242 | 4.050 | 4.058 | 656,196 | -0.20(-4.64%) |
Nov 04, 2008 | 4.282 | 4.308 | 4.197 | 4.255 | 1,419,312 | +0.00(+0.12%) |
Nov 03, 2008 | 4.300 | 4.350 | 4.050 | 4.250 | 2,572,852 | +0.05(+1.13%) |
Oct 31, 2008 | 4.018 | 4.250 | 3.908 | 4.202 | 1,451,580 | +0.15(+3.64%) |
Oct 30, 2008 | 4.080 | 4.082 | 3.825 | 4.055 | 840,052 | +0.05(+1.37%) |
Oct 29, 2008 | 4.090 | 4.090 | 3.825 | 4.000 | 1,926,796 | -0.06(-1.54%) |
Oct 28, 2008 | 3.743 | 4.075 | 3.583 | 4.062 | 1,387,308 | +0.40(+10.92%) |
Oct 27, 2008 | 3.667 | 3.900 | 3.643 | 3.663 | 1,022,580 | -0.05(-1.41%) |
Oct 24, 2008 | 3.625 | 3.797 | 3.565 | 3.715 | 1,700,032 | -0.06(-1.72%) |
Oct 23, 2008 | 3.868 | 3.942 | 3.720 | 3.780 | 2,242,220 | -0.09(-2.33%) |
Oct 22, 2008 | 3.735 | 4.125 | 3.732 | 3.870 | 6,248,616 | -0.65(-14.33%) |
Oct 21, 2008 | 4.487 | 4.645 | 4.482 | 4.518 | 1,450,344 | +0.00(+0.06%) |
Oct 20, 2008 | 4.487 | 4.548 | 4.375 | 4.515 | 1,401,768 | +0.08(+1.92%) |
Oct 17, 2008 | 4.407 | 4.582 | 4.320 | 4.430 | 2,085,692 | -0.06(-1.39%) |
Oct 16, 2008 | 4.268 | 4.550 | 4.143 | 4.492 | 1,964,640 | +0.27(+6.46%) |
Oct 15, 2008 | 4.385 | 4.603 | 4.192 | 4.220 | 1,683,472 | -0.23(-5.12%) |
Oct 14, 2008 | 4.612 | 4.615 | 4.415 | 4.447 | 2,182,108 | -0.06(-1.33%) |
Oct 13, 2008 | 4.558 | 4.590 | 4.463 | 4.508 | 3,341,932 | +0.13(+2.91%) |
Oct 10, 2008 | 4.350 | 4.490 | 4.200 | 4.380 | 3,348,848 | -0.05(-1.24%) |
Oct 09, 2008 | 4.665 | 4.815 | 4.435 | 4.435 | 1,257,836 | -0.14(-3.01%) |
Oct 08, 2008 | 4.763 | 4.947 | 4.550 | 4.572 | 2,354,808 | -0.21(-4.39%) |
Oct 07, 2008 | 5.082 | 5.122 | 4.768 | 4.782 | 1,205,756 | -0.23(-4.59%) |
Oct 06, 2008 | 4.963 | 5.057 | 4.812 | 5.013 | 1,572,960 | +0.03(+0.60%) |
Oct 03, 2008 | 5.393 | 5.435 | 4.980 | 4.982 | 1,638,364 | -0.38(-7.09%) |
Oct 02, 2008 | 5.433 | 5.508 | 5.245 | 5.362 | 3,084,212 | -0.08(-1.56%) |
Oct 01, 2008 | 5.607 | 5.647 | 5.418 | 5.447 | 3,546,696 | -0.14(-2.46%) |
Sep 30, 2008 | 5.513 | 5.622 | 5.315 | 5.585 | 907,336 | +0.14(+2.57%) |
Sep 29, 2008 | 5.492 | 5.532 | 5.353 | 5.445 | 769,748 | -0.14(-2.55%) |
Sep 26, 2008 | 5.510 | 5.590 | 5.355 | 5.588 | 657,220 | +0.04(+0.81%) |
Sep 25, 2008 | 5.497 | 5.630 | 5.497 | 5.543 | 580,292 | +0.07(+1.33%) |
Sep 24, 2008 | 5.562 | 5.582 | 5.450 | 5.470 | 515,252 | -0.08(-1.35%) |
Sep 23, 2008 | 5.548 | 5.645 | 5.470 | 5.545 | 794,280 | +0.00(+0.09%) |
Sep 22, 2008 | 5.555 | 5.707 | 5.537 | 5.540 | 822,300 | -0.14(-2.51%) |
Sep 19, 2008 | 5.657 | 5.830 | 5.522 | 5.683 | 3,407,408 | +0.24(+4.46%) |
Sep 18, 2008 | 5.438 | 5.535 | 5.205 | 5.440 | 2,325,380 | +0.11(+1.97%) |
Sep 17, 2008 | 5.680 | 5.782 | 5.335 | 5.335 | 1,894,176 | -0.38(-6.61%) |
Sep 16, 2008 | 5.665 | 5.782 | 5.662 | 5.713 | 1,173,784 | -0.04(-0.65%) |
Sep 15, 2008 | 5.758 | 5.878 | 5.657 | 5.750 | 726,720 | -0.09(-1.54%) |
Sep 12, 2008 | 5.825 | 5.883 | 5.707 | 5.840 | 723,560 | -0.04(-0.76%) |
Sep 11, 2008 | 5.812 | 5.900 | 5.685 | 5.885 | 1,470,952 | +0.01(+0.13%) |
Sep 10, 2008 | 5.968 | 5.973 | 5.782 | 5.878 | 1,271,012 | -0.00(-0.04%) |
Sep 09, 2008 | 6.005 | 6.152 | 5.870 | 5.880 | 673,352 | -0.11(-1.75%) |
Sep 08, 2008 | 5.982 | 6.027 | 5.893 | 5.985 | 981,556 | +0.11(+1.79%) |
Sep 05, 2008 | 5.883 | 6.008 | 5.800 | 5.880 | 499,448 | -0.04(-0.63%) |
Sep 04, 2008 | 6.018 | 6.030 | 5.870 | 5.918 | 1,055,348 | -0.13(-2.19%) |
Sep 03, 2008 | 6.045 | 6.090 | 6.008 | 6.050 | 1,297,156 | +0.00(+0.00%) |
Sep 02, 2008 | 6.180 | 6.188 | 6.030 | 6.050 | 830,988 | -0.08(-1.26%) |
Aug 29, 2008 | 6.225 | 6.225 | 6.075 | 6.128 | 641,128 | -0.14(-2.31%) |
Aug 28, 2008 | 6.162 | 6.295 | 6.162 | 6.272 | 505,956 | +0.09(+1.50%) |
Aug 27, 2008 | 6.170 | 6.237 | 6.162 | 6.180 | 753,204 | +0.04(+0.61%) |
Aug 26, 2008 | 6.162 | 6.255 | 6.135 | 6.143 | 863,900 | -0.01(-0.24%) |
Aug 25, 2008 | 6.202 | 6.220 | 6.098 | 6.157 | 657,304 | -0.07(-1.12%) |
Aug 22, 2008 | 6.240 | 6.300 | 6.185 | 6.228 | 853,744 | +0.02(+0.32%) |
Aug 21, 2008 | 6.272 | 6.475 | 6.185 | 6.207 | 1,367,720 | -0.12(-1.94%) |
Aug 20, 2008 | 6.330 | 6.452 | 6.305 | 6.330 | 859,180 | +0.04(+0.64%) |
Aug 19, 2008 | 6.360 | 6.395 | 6.270 | 6.290 | 978,952 | -0.08(-1.29%) |
Aug 18, 2008 | 6.438 | 6.438 | 6.253 | 6.372 | 587,104 | -0.04(-0.62%) |
Aug 15, 2008 | 6.497 | 6.570 | 6.355 | 6.412 | 754,944 | -0.04(-0.62%) |
Aug 14, 2008 | 6.442 | 6.525 | 6.255 | 6.452 | 673,224 | -0.02(-0.23%) |
Aug 13, 2008 | 6.412 | 6.540 | 6.399 | 6.468 | 744,468 | +0.06(+0.90%) |
Aug 12, 2008 | 6.330 | 6.420 | 6.293 | 6.410 | 564,876 | +0.04(+0.71%) |
Aug 11, 2008 | 6.213 | 6.570 | 6.213 | 6.365 | 1,176,996 | +0.03(+0.47%) |
Aug 08, 2008 | 6.125 | 6.438 | 6.122 | 6.335 | 930,836 | +0.20(+3.30%) |
Aug 07, 2008 | 6.145 | 6.322 | 6.103 | 6.133 | 1,315,368 | -0.05(-0.85%) |
Aug 06, 2008 | 6.207 | 6.260 | 6.138 | 6.185 | 832,208 | -0.07(-1.12%) |
Aug 05, 2008 | 6.128 | 6.275 | 6.105 | 6.255 | 955,128 | +0.17(+2.88%) |
Aug 04, 2008 | 6.188 | 6.188 | 6.010 | 6.080 | 1,000,368 | -0.20(-3.11%) |
Aug 01, 2008 | 6.135 | 6.317 | 6.050 | 6.275 | 1,413,292 | +0.14(+2.28%) |
Jul 31, 2008 | 6.103 | 6.287 | 6.100 | 6.135 | 845,784 | -0.03(-0.41%) |
Jul 30, 2008 | 6.125 | 6.240 | 6.027 | 6.160 | 2,123,928 | +0.07(+1.19%) |
Jul 29, 2008 | 6.088 | 6.122 | 5.908 | 6.088 | 1,366,064 | +0.13(+2.14%) |
Jul 28, 2008 | 6.005 | 6.075 | 5.942 | 5.960 | 1,472,148 | -0.08(-1.37%) |
Jul 25, 2008 | 6.020 | 6.143 | 5.957 | 6.043 | 1,345,620 | +0.04(+0.58%) |
Jul 24, 2008 | 5.862 | 6.043 | 5.780 | 6.008 | 2,372,720 | +0.17(+2.91%) |
Jul 23, 2008 | 5.695 | 5.952 | 5.567 | 5.838 | 4,740,244 | -0.00(-0.04%) |
Jul 22, 2008 | 6.228 | 6.228 | 5.825 | 5.840 | 2,881,664 | -0.21(-3.43%) |
Jul 21, 2008 | 6.195 | 6.242 | 6.035 | 6.048 | 1,668,280 | -0.20(-3.16%) |
Jul 18, 2008 | 6.178 | 6.293 | 6.173 | 6.245 | 1,046,528 | -0.02(-0.32%) |
Jul 17, 2008 | 6.268 | 6.322 | 6.080 | 6.265 | 974,988 | +0.06(+0.97%) |
Jul 16, 2008 | 5.945 | 6.210 | 5.890 | 6.205 | 1,259,992 | +0.29(+4.99%) |
Jul 15, 2008 | 5.920 | 5.997 | 5.828 | 5.910 | 918,592 | -0.06(-1.09%) |
Jul 14, 2008 | 6.120 | 6.120 | 5.897 | 5.975 | 1,063,724 | -0.08(-1.36%) |
Jul 11, 2008 | 5.875 | 6.070 | 5.798 | 6.058 | 1,736,248 | +0.10(+1.68%) |
Jul 10, 2008 | 5.707 | 5.968 | 5.695 | 5.957 | 1,666,136 | +0.25(+4.47%) |
Jul 09, 2008 | 5.857 | 5.895 | 5.702 | 5.702 | 1,522,124 | -0.24(-3.96%) |
Jul 08, 2008 | 5.923 | 5.938 | 5.812 | 5.938 | 973,656 | +0.04(+0.64%) |
Jul 07, 2008 | 5.963 | 5.963 | 5.838 | 5.900 | 1,095,872 | -0.00(-0.08%) |
Jul 04, 2008 | 5.975 | 6.247 | 5.900 | 5.905 | 1,646,448 | +0.00(+0.00%) |
Jul 03, 2008 | 5.975 | 6.247 | 5.900 | 5.905 | 1,646,448 | -0.07(-1.13%) |
Jul 02, 2008 | 6.085 | 6.125 | 5.935 | 5.973 | 1,898,952 | -0.11(-1.81%) |
Jul 01, 2008 | 5.902 | 6.112 | 5.865 | 6.082 | 2,520,440 | +0.15(+2.53%) |
Jun 30, 2008 | 6.082 | 6.122 | 5.902 | 5.933 | 1,850,760 | -0.13(-2.22%) |
Jun 27, 2008 | 6.308 | 6.343 | 6.067 | 6.067 | 2,874,156 | -0.23(-3.65%) |
Jun 26, 2008 | 6.402 | 6.438 | 6.263 | 6.298 | 766,292 | -0.19(-2.89%) |
Jun 25, 2008 | 6.407 | 6.580 | 6.388 | 6.485 | 852,492 | +0.08(+1.29%) |
Jun 24, 2008 | 6.487 | 6.510 | 6.402 | 6.402 | 1,339,920 | -0.08(-1.27%) |
Jun 23, 2008 | 6.522 | 6.535 | 6.440 | 6.485 | 1,629,488 | +0.02(+0.23%) |
Jun 20, 2008 | 6.508 | 6.513 | 6.320 | 6.470 | 1,749,092 | -0.10(-1.48%) |
Jun 19, 2008 | 6.460 | 6.575 | 6.380 | 6.567 | 854,400 | +0.11(+1.66%) |
Jun 18, 2008 | 6.460 | 6.497 | 6.258 | 6.460 | 987,936 | -0.01(-0.12%) |
Jun 17, 2008 | 6.620 | 6.622 | 6.440 | 6.468 | 599,980 | -0.16(-2.38%) |
Jun 16, 2008 | 6.492 | 6.645 | 6.415 | 6.625 | 1,124,508 | +0.13(+1.96%) |
Jun 13, 2008 | 6.447 | 6.497 | 6.188 | 6.497 | 1,068,092 | +0.11(+1.68%) |
Jun 12, 2008 | 6.440 | 6.490 | 6.385 | 6.390 | 747,952 | +0.01(+0.16%) |
Jun 11, 2008 | 6.415 | 6.433 | 6.362 | 6.380 | 759,612 | -0.08(-1.16%) |
Jun 10, 2008 | 6.445 | 6.522 | 6.360 | 6.455 | 1,408,684 | +0.03(+0.39%) |
Jun 09, 2008 | 6.442 | 6.470 | 6.315 | 6.430 | 835,644 | +0.06(+0.94%) |
Jun 06, 2008 | 6.485 | 6.555 | 6.360 | 6.370 | 867,404 | -0.17(-2.60%) |
Jun 05, 2008 | 6.395 | 6.543 | 6.390 | 6.540 | 573,052 | +0.14(+2.15%) |
Jun 04, 2008 | 6.345 | 6.445 | 6.263 | 6.402 | 803,432 | +0.02(+0.39%) |
Jun 03, 2008 | 6.242 | 6.378 | 6.165 | 6.378 | 1,325,512 | +0.16(+2.57%) |