Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.982 | 6.249 | 5.927 | 5.927 | 1,620 | -0.19(-3.18%) |
May 28, 2009 | 6.152 | 6.152 | 5.995 | 6.122 | 534 | -0.17(-2.73%) |
May 27, 2009 | 6.399 | 6.496 | 6.017 | 6.294 | 6,857 | -0.20(-3.11%) |
May 26, 2009 | 6.361 | 6.548 | 5.995 | 6.496 | 9,805 | +0.15(+2.36%) |
May 22, 2009 | 6.047 | 6.683 | 6.039 | 6.346 | 57,724 | +0.17(+2.79%) |
May 21, 2009 | 5.987 | 6.174 | 5.927 | 6.174 | 39,485 | +0.04(+0.61%) |
May 20, 2009 | 5.912 | 6.241 | 5.905 | 6.137 | 48,904 | +0.20(+3.40%) |
May 19, 2009 | 5.815 | 6.286 | 5.426 | 5.935 | 69,476 | +0.17(+2.99%) |
May 18, 2009 | 5.950 | 5.950 | 5.673 | 5.763 | 17,771 | -0.19(-3.14%) |
May 15, 2009 | 5.980 | 5.980 | 5.852 | 5.950 | 2,271 | -0.01(-0.25%) |
May 14, 2009 | 5.920 | 5.965 | 5.912 | 5.965 | 1,603 | +0.05(+0.89%) |
May 13, 2009 | 5.426 | 5.972 | 5.426 | 5.912 | 16,434 | +0.08(+1.41%) |
May 12, 2009 | 5.748 | 5.830 | 5.718 | 5.830 | 3,474 | +0.09(+1.56%) |
May 11, 2009 | 5.875 | 5.875 | 5.688 | 5.740 | 3,206 | -0.09(-1.54%) |
May 08, 2009 | 5.800 | 5.830 | 5.785 | 5.830 | 2,911 | +0.21(+3.73%) |
May 07, 2009 | 5.912 | 5.912 | 5.620 | 5.620 | 9,008 | -0.25(-4.33%) |
May 06, 2009 | 5.980 | 5.980 | 5.830 | 5.875 | 3,146 | +0.00(+0.00%) |
May 05, 2009 | 5.665 | 6.039 | 5.486 | 5.875 | 21,805 | +0.40(+7.24%) |
May 04, 2009 | 5.965 | 6.069 | 5.388 | 5.478 | 12,923 | -0.55(-9.07%) |
May 01, 2009 | 5.396 | 6.062 | 5.388 | 6.024 | 18,188 | +0.64(+11.80%) |
Apr 30, 2009 | 5.800 | 6.044 | 5.388 | 5.388 | 19,254 | -0.75(-12.19%) |
Apr 29, 2009 | 5.800 | 6.137 | 5.800 | 6.137 | 1,603 | -0.00(-0.00%) |
Apr 28, 2009 | 6.137 | 6.137 | 6.137 | 6.137 | 2,004 | +0.00(+0.00%) |
Apr 27, 2009 | 6.137 | 6.137 | 6.137 | 6.137 | 676 | +0.01(+0.12%) |
Apr 24, 2009 | 5.942 | 6.309 | 5.912 | 6.129 | 7,616 | +0.00(+0.00%) |
Apr 23, 2009 | 6.159 | 6.159 | 5.800 | 6.129 | 3,105 | -0.01(-0.24%) |
Apr 22, 2009 | 6.039 | 6.152 | 6.039 | 6.144 | 1,068 | +0.01(+0.24%) |
Apr 21, 2009 | 6.152 | 6.174 | 5.912 | 6.129 | 6,012 | +0.07(+1.11%) |
Apr 20, 2009 | 6.361 | 6.361 | 5.807 | 6.062 | 7,218 | -0.34(-5.37%) |
Apr 17, 2009 | 6.436 | 6.451 | 6.062 | 6.406 | 21,422 | -0.03(-0.47%) |
Apr 16, 2009 | 6.174 | 6.623 | 5.995 | 6.436 | 10,045 | +0.26(+4.24%) |
Apr 15, 2009 | 6.264 | 6.264 | 6.159 | 6.174 | 935 | +0.06(+0.98%) |
Apr 14, 2009 | 6.114 | 6.713 | 5.815 | 6.114 | 20,874 | +0.05(+0.86%) |
Apr 13, 2009 | 5.239 | 6.062 | 4.947 | 6.062 | 8,229 | +0.64(+11.72%) |
Apr 09, 2009 | 5.418 | 5.426 | 5.119 | 5.426 | 13,225 | +0.31(+6.15%) |
Apr 08, 2009 | 4.864 | 5.538 | 4.603 | 5.111 | 3,607 | +0.22(+4.43%) |
Apr 07, 2009 | 4.864 | 5.538 | 4.864 | 4.894 | 20,199 | -0.16(-3.11%) |
Apr 03, 2009 | 4.864 | 5.052 | 5.052 | 5.052 | 8,819 | +0.15(+3.00%) |
Apr 02, 2009 | 4.752 | 4.939 | 4.752 | 4.904 | 5,311 | +0.23(+4.85%) |
Apr 01, 2009 | 4.677 | 4.677 | 4.677 | 4.677 | 481 | +0.00(+0.00%) |
Mar 31, 2009 | 4.640 | 4.677 | 4.640 | 4.677 | 339 | +0.16(+3.65%) |
Mar 26, 2009 | 4.535 | 4.535 | 4.513 | 4.513 | 293 | -0.11(-2.43%) |
Mar 25, 2009 | 4.505 | 4.887 | 4.505 | 4.625 | 668 | -0.04(-0.80%) |
Mar 24, 2009 | 4.677 | 4.677 | 4.660 | 4.662 | 2,196 | +0.20(+4.53%) |
Mar 23, 2009 | 4.460 | 4.460 | 4.460 | 4.460 | 133 | -0.22(-4.64%) |
Mar 20, 2009 | 4.677 | 4.677 | 4.677 | 4.677 | 138 | +0.03(+0.56%) |
Mar 19, 2009 | 4.453 | 4.677 | 4.535 | 4.651 | 7,220 | -0.03(-0.56%) |
Mar 18, 2009 | 4.453 | 4.715 | 4.453 | 4.677 | 7,220 | +0.38(+8.89%) |
Mar 17, 2009 | 4.513 | 4.513 | 4.296 | 4.296 | 4,585 | -0.37(-7.87%) |
Mar 16, 2009 | 4.715 | 4.864 | 4.303 | 4.662 | 6,381 | -0.09(-1.89%) |
Mar 13, 2009 | 4.818 | 4.864 | 4.677 | 4.752 | 2,727 | +0.46(+10.63%) |
Mar 12, 2009 | 4.303 | 4.311 | 4.296 | 4.296 | 3,607 | -0.37(-8.01%) |
Mar 11, 2009 | 4.011 | 4.670 | 4.011 | 4.670 | 539 | +0.55(+13.45%) |
Mar 10, 2009 | 4.011 | 4.116 | 4.011 | 4.116 | 3,023 | +0.06(+1.48%) |
Mar 09, 2009 | 4.041 | 4.296 | 4.041 | 4.056 | 12,608 | +0.01(+0.37%) |
Mar 06, 2009 | 4.228 | 4.483 | 4.041 | 4.041 | 8,537 | -0.22(-5.26%) |
Mar 05, 2009 | 4.333 | 4.333 | 4.266 | 4.266 | 3,879 | +0.00(+0.00%) |
Mar 04, 2009 | 4.266 | 4.266 | 4.266 | 4.266 | 0 | +0.22(+5.36%) |
Mar 02, 2009 | 4.079 | 4.116 | 4.049 | 4.049 | 8,916 | +0.01(+0.19%) |
Feb 27, 2009 | 4.341 | 4.341 | 4.041 | 4.041 | 17,867 | -0.15(-3.57%) |
Feb 26, 2009 | 4.162 | 4.378 | 4.162 | 4.191 | 1,269 | +0.11(+2.75%) |
Feb 25, 2009 | 4.378 | 4.378 | 4.079 | 4.079 | 16,017 | -0.27(-6.20%) |
Feb 24, 2009 | 4.386 | 4.386 | 4.348 | 4.348 | 1,790 | -0.14(-3.17%) |
Feb 23, 2009 | 4.490 | 4.535 | 4.415 | 4.490 | 10,854 | -0.07(-1.64%) |
Feb 20, 2009 | 4.573 | 4.580 | 4.378 | 4.565 | 11,288 | -0.11(-2.40%) |
Feb 19, 2009 | 5.052 | 5.052 | 4.677 | 4.677 | 1,165 | -0.35(-6.99%) |
Feb 18, 2009 | 4.516 | 5.059 | 4.516 | 5.029 | 2,417 | +0.36(+7.61%) |
Feb 17, 2009 | 4.415 | 4.692 | 4.341 | 4.674 | 7,198 | +0.22(+4.96%) |
Feb 13, 2009 | 4.453 | 4.490 | 4.453 | 4.453 | 3,973 | -0.04(-0.83%) |
Feb 12, 2009 | 4.490 | 4.490 | 4.490 | 4.490 | 0 | +0.00(+0.00%) |
Feb 11, 2009 | 4.453 | 4.490 | 4.453 | 4.490 | 1,336 | +0.00(+0.00%) |
Feb 10, 2009 | 4.490 | 4.565 | 4.490 | 4.490 | 10,155 | +0.13(+3.09%) |
Feb 09, 2009 | 4.565 | 4.565 | 4.356 | 4.356 | 8,493 | -0.21(-4.59%) |
Feb 06, 2009 | 4.558 | 4.565 | 4.558 | 4.565 | 5,295 | +0.19(+4.27%) |
Feb 05, 2009 | 4.378 | 4.378 | 4.378 | 4.378 | 1,548 | -0.01(-0.17%) |
Feb 04, 2009 | 4.386 | 4.386 | 4.378 | 4.386 | 1,662 | +0.03(+0.69%) |
Feb 03, 2009 | 4.356 | 4.356 | 4.356 | 4.356 | 668 | +0.00(+0.00%) |
Feb 02, 2009 | 4.356 | 4.356 | 4.356 | 4.356 | 440 | -0.02(-0.51%) |
Jan 30, 2009 | 4.378 | 4.378 | 4.378 | 4.378 | 0 | +0.00(+0.00%) |
Jan 29, 2009 | 4.490 | 4.490 | 4.198 | 4.378 | 45,629 | +0.07(+1.74%) |
Jan 27, 2009 | 4.386 | 4.303 | 4.303 | 4.303 | 19,107 | -0.04(-1.03%) |
Jan 26, 2009 | 4.647 | 4.647 | 4.139 | 4.348 | 15,335 | -0.03(-0.68%) |
Jan 23, 2009 | 4.565 | 4.565 | 4.378 | 4.378 | 67,635 | -0.13(-2.97%) |
Jan 22, 2009 | 4.512 | 4.512 | 4.512 | 4.512 | 133 | -0.02(-0.35%) |
Jan 21, 2009 | 4.528 | 4.531 | 4.528 | 4.528 | 1,623 | -0.60(-11.68%) |
Jan 20, 2009 | 5.239 | 5.239 | 5.126 | 5.126 | 668 | +0.00(+0.00%) |
Jan 16, 2009 | 5.314 | 5.314 | 4.790 | 5.126 | 19,081 | +0.20(+4.10%) |
Jan 15, 2009 | 4.715 | 4.954 | 4.692 | 4.924 | 5,878 | +0.19(+3.95%) |
Jan 14, 2009 | 4.730 | 4.737 | 4.730 | 4.737 | 518 | -0.16(-3.36%) |
Jan 13, 2009 | 4.864 | 4.902 | 4.864 | 4.902 | 1,202 | +0.16(+3.48%) |
Jan 12, 2009 | 4.857 | 4.864 | 4.737 | 4.737 | 1,046 | +0.04(+0.80%) |
Jan 09, 2009 | 4.677 | 4.939 | 4.677 | 4.700 | 15,935 | -0.09(-1.87%) |
Jan 08, 2009 | 4.730 | 4.812 | 4.677 | 4.790 | 9,266 | -0.06(-1.23%) |
Jan 07, 2009 | 4.685 | 4.849 | 4.677 | 4.849 | 1,469 | +0.15(+3.18%) |
Jan 06, 2009 | 5.014 | 5.014 | 4.700 | 4.700 | 734 | +0.16(+3.46%) |
Jan 05, 2009 | 4.535 | 4.625 | 4.528 | 4.543 | 11,181 | -0.02(-0.49%) |
Jan 02, 2009 | 4.341 | 4.603 | 4.176 | 4.565 | 19,794 | +0.26(+6.09%) |
Dec 31, 2008 | 4.191 | 4.490 | 4.124 | 4.303 | 0 | -0.19(-4.17%) |
Dec 30, 2008 | 4.490 | 4.490 | 4.026 | 4.490 | 20,887 | +0.04(+0.84%) |
Dec 29, 2008 | 4.550 | 4.677 | 4.303 | 4.453 | 25,307 | -0.22(-4.80%) |
Dec 26, 2008 | 4.864 | 4.864 | 4.677 | 4.677 | 16,212 | -0.26(-5.30%) |
Dec 24, 2008 | 4.647 | 4.939 | 4.647 | 4.939 | 5,403 | +0.30(+6.45%) |
Dec 23, 2008 | 4.528 | 4.640 | 4.430 | 4.640 | 10,577 | +0.10(+2.31%) |
Dec 22, 2008 | 4.580 | 4.707 | 4.528 | 4.535 | 6,562 | +0.04(+0.83%) |
Dec 19, 2008 | 4.677 | 4.939 | 4.498 | 4.498 | 13,561 | -0.26(-5.50%) |
Dec 18, 2008 | 4.715 | 4.760 | 4.715 | 4.760 | 267 | -0.07(-1.40%) |
Dec 17, 2008 | 5.052 | 5.147 | 4.565 | 4.827 | 15,391 | -0.22(-4.44%) |
Dec 16, 2008 | 5.014 | 5.186 | 4.722 | 5.052 | 6,384 | +0.48(+10.47%) |
Dec 15, 2008 | 4.857 | 4.857 | 4.415 | 4.573 | 4,527 | +0.19(+4.44%) |
Dec 12, 2008 | 4.453 | 4.453 | 4.318 | 4.378 | 15,359 | -0.22(-4.88%) |
Dec 11, 2008 | 4.790 | 4.790 | 4.049 | 4.603 | 17,401 | -0.19(-3.91%) |
Dec 10, 2008 | 5.082 | 5.082 | 4.790 | 4.790 | 2,291 | +0.00(+0.00%) |
Dec 09, 2008 | 4.603 | 4.790 | 4.603 | 4.790 | 4,871 | +0.00(+0.00%) |
Dec 08, 2008 | 4.790 | 4.790 | 4.610 | 4.790 | 3,996 | +0.19(+4.08%) |
Dec 05, 2008 | 4.977 | 4.977 | 4.550 | 4.602 | 12,516 | -0.10(-2.09%) |
Dec 04, 2008 | 4.722 | 4.730 | 4.700 | 4.700 | 4,446 | -0.05(-1.10%) |
Dec 03, 2008 | 4.752 | 4.864 | 4.677 | 4.752 | 1,413 | -0.10(-1.98%) |
Dec 02, 2008 | 4.932 | 4.939 | 4.848 | 4.848 | 10,642 | +0.06(+1.22%) |
Dec 01, 2008 | 4.939 | 4.939 | 4.790 | 4.790 | 921 | -0.00(-0.03%) |
Nov 28, 2008 | 4.775 | 4.791 | 4.775 | 4.791 | 7,974 | +0.11(+2.27%) |
Nov 26, 2008 | 5.261 | 5.314 | 4.685 | 4.685 | 17,861 | -0.55(-10.44%) |
Nov 25, 2008 | 5.051 | 5.508 | 5.051 | 5.231 | 9,584 | +0.37(+7.54%) |
Nov 24, 2008 | 4.004 | 4.865 | 4.004 | 4.864 | 21,803 | +0.21(+4.50%) |
Nov 21, 2008 | 5.052 | 5.052 | 4.535 | 4.655 | 10,669 | -0.51(-9.86%) |
Nov 20, 2008 | 5.191 | 5.239 | 5.164 | 5.164 | 13,843 | -0.04(-0.72%) |
Nov 19, 2008 | 5.239 | 5.396 | 5.201 | 5.201 | 2,061 | -0.20(-3.74%) |
Nov 18, 2008 | 5.239 | 5.403 | 5.201 | 5.403 | 10,169 | -0.01(-0.28%) |
Nov 17, 2008 | 5.224 | 5.418 | 5.201 | 5.418 | 1,578 | -0.19(-3.47%) |
Nov 14, 2008 | 5.209 | 5.613 | 5.209 | 5.613 | 7,148 | +0.01(+0.13%) |
Nov 13, 2008 | 5.276 | 5.605 | 5.276 | 5.605 | 3,474 | +0.33(+6.24%) |
Nov 12, 2008 | 5.980 | 5.980 | 5.231 | 5.276 | 10,513 | -0.15(-2.76%) |
Nov 11, 2008 | 5.396 | 5.426 | 5.366 | 5.426 | 2,271 | -0.43(-7.29%) |
Nov 10, 2008 | 5.852 | 5.852 | 5.852 | 5.852 | 1,285 | +0.00(+0.06%) |
Nov 07, 2008 | 5.852 | 5.849 | 5.849 | 5.849 | 0 | +0.00(+0.00%) |
Nov 06, 2008 | 5.957 | 5.987 | 5.538 | 5.849 | 5,879 | +0.24(+4.20%) |
Nov 05, 2008 | 5.740 | 5.890 | 5.126 | 5.613 | 36,680 | +1.05(+22.95%) |
Nov 04, 2008 | 5.807 | 5.962 | 4.490 | 4.565 | 24,132 | -1.42(-23.75%) |
Nov 03, 2008 | 6.174 | 6.174 | 5.875 | 5.987 | 20,577 | +0.16(+2.76%) |
Oct 31, 2008 | 5.800 | 5.826 | 5.800 | 5.826 | 400 | +0.03(+0.45%) |
Oct 30, 2008 | 5.800 | 5.987 | 5.336 | 5.800 | 31,322 | -0.15(-2.52%) |
Oct 29, 2008 | 5.792 | 5.987 | 5.314 | 5.950 | 2,894 | +0.71(+13.57%) |
Oct 28, 2008 | 5.134 | 5.950 | 5.029 | 5.239 | 7,750 | -0.31(-5.53%) |
Oct 27, 2008 | 5.269 | 5.927 | 5.239 | 5.545 | 3,885 | -0.40(-6.79%) |
Oct 24, 2008 | 5.613 | 5.987 | 5.239 | 5.950 | 5,633 | +0.00(+0.06%) |
Oct 23, 2008 | 5.321 | 5.972 | 5.239 | 5.946 | 1,973 | +0.71(+13.50%) |
Oct 22, 2008 | 5.605 | 5.613 | 5.239 | 5.239 | 3,924 | -0.01(-0.25%) |
Oct 21, 2008 | 5.980 | 5.987 | 5.239 | 5.252 | 5,191 | -0.66(-11.17%) |
Oct 20, 2008 | 5.912 | 5.912 | 5.912 | 5.912 | 159 | -0.07(-1.25%) |
Oct 17, 2008 | 5.980 | 5.987 | 5.980 | 5.987 | 1,469 | +0.03(+0.50%) |
Oct 16, 2008 | 5.957 | 5.957 | 5.957 | 5.957 | 0 | +0.00(+0.00%) |
Oct 15, 2008 | 5.987 | 6.009 | 5.957 | 5.957 | 2,425 | -0.32(-5.13%) |
Oct 14, 2008 | 5.590 | 6.735 | 5.171 | 6.279 | 21,525 | +1.12(+21.59%) |
Oct 13, 2008 | 5.538 | 5.538 | 5.126 | 5.164 | 5,518 | +0.07(+1.47%) |
Oct 10, 2008 | 5.239 | 5.343 | 5.022 | 5.089 | 16,200 | -0.15(-2.86%) |
Oct 09, 2008 | 5.239 | 5.239 | 5.231 | 5.239 | 5,771 | +0.00(+0.00%) |
Oct 08, 2008 | 5.239 | 5.239 | 5.239 | 5.239 | 12,215 | +0.30(+6.06%) |
Oct 07, 2008 | 4.954 | 5.239 | 4.939 | 4.939 | 2,676 | -0.15(-2.94%) |
Oct 06, 2008 | 5.665 | 5.665 | 5.052 | 5.089 | 24,059 | -0.56(-9.93%) |
Oct 03, 2008 | 6.357 | 6.709 | 5.650 | 5.650 | 7,110 | -0.37(-6.21%) |
Oct 02, 2008 | 6.032 | 6.032 | 6.024 | 6.025 | 3,498 | -0.06(-0.98%) |
Oct 01, 2008 | 6.286 | 6.361 | 6.084 | 6.084 | 6,432 | -0.20(-3.21%) |
Sep 30, 2008 | 6.511 | 6.511 | 6.107 | 6.286 | 13,296 | -0.22(-3.32%) |
Sep 29, 2008 | 7.087 | 7.087 | 6.361 | 6.502 | 5,308 | -0.19(-2.82%) |
Sep 26, 2008 | 6.735 | 6.735 | 6.691 | 6.691 | 1,469 | +0.43(+6.81%) |
Sep 25, 2008 | 6.728 | 6.728 | 6.264 | 6.264 | 718 | +0.23(+3.85%) |
Sep 24, 2008 | 6.032 | 6.032 | 6.032 | 6.032 | 307 | -0.70(-10.44%) |
Sep 23, 2008 | 6.137 | 7.087 | 6.024 | 6.735 | 3,732 | +0.72(+11.94%) |
Sep 22, 2008 | 6.833 | 6.833 | 6.017 | 6.017 | 5,211 | -0.91(-13.17%) |
Sep 19, 2008 | 6.384 | 6.930 | 6.384 | 6.930 | 12,343 | +0.06(+0.87%) |
Sep 18, 2008 | 7.349 | 7.349 | 6.676 | 6.870 | 7,764 | +0.10(+1.44%) |
Sep 17, 2008 | 7.454 | 7.484 | 6.736 | 6.773 | 9,272 | -0.38(-5.33%) |
Sep 16, 2008 | 7.252 | 7.813 | 7.102 | 7.155 | 4,810 | +0.31(+4.53%) |
Sep 15, 2008 | 7.110 | 7.110 | 6.844 | 6.844 | 11,128 | -0.18(-2.61%) |
Sep 12, 2008 | 6.667 | 7.048 | 6.667 | 7.028 | 18,666 | +0.50(+7.60%) |
Sep 11, 2008 | 6.123 | 6.637 | 6.123 | 6.531 | 16,891 | +0.71(+12.15%) |
Sep 10, 2008 | 6.103 | 6.103 | 5.824 | 5.824 | 3,368 | +0.04(+0.71%) |
Sep 09, 2008 | 5.783 | 5.783 | 5.783 | 5.783 | 3,267 | +0.13(+2.29%) |
Sep 05, 2008 | 5.688 | 5.654 | 5.654 | 5.654 | 1,763 | -0.13(-2.24%) |
Sep 04, 2008 | 5.647 | 5.922 | 5.647 | 5.783 | 94,926 | +0.00(+0.00%) |
Sep 03, 2008 | 5.715 | 5.987 | 5.715 | 5.783 | 1,910 | +0.11(+1.92%) |
Sep 02, 2008 | 5.946 | 5.953 | 5.674 | 5.674 | 10,624 | +0.00(+0.00%) |
Aug 29, 2008 | 5.904 | 5.904 | 5.674 | 5.674 | 1,622 | -0.23(-3.95%) |
Aug 28, 2008 | 5.511 | 5.939 | 5.511 | 5.907 | 12,640 | +0.29(+5.25%) |
Aug 27, 2008 | 5.613 | 5.613 | 5.613 | 5.613 | 1,427 | +0.01(+0.12%) |
Aug 26, 2008 | 5.443 | 5.606 | 5.443 | 5.606 | 1,560 | +0.30(+5.61%) |
Aug 25, 2008 | 5.443 | 5.443 | 5.239 | 5.308 | 3,352 | -0.30(-5.43%) |
Aug 22, 2008 | 5.606 | 5.613 | 5.606 | 5.613 | 1,208 | +0.41(+7.84%) |
Aug 21, 2008 | 5.531 | 5.531 | 5.103 | 5.205 | 1,221 | -0.37(-6.71%) |
Aug 20, 2008 | 5.463 | 5.579 | 5.463 | 5.579 | 1,771 | -0.01(-0.12%) |
Aug 19, 2008 | 5.477 | 5.586 | 5.443 | 5.586 | 2,592 | +0.47(+9.25%) |
Aug 18, 2008 | 5.490 | 5.490 | 5.113 | 5.113 | 5,461 | -0.38(-6.88%) |
Aug 15, 2008 | 5.341 | 5.490 | 5.341 | 5.490 | 2,031 | +0.04(+0.75%) |
Aug 14, 2008 | 5.518 | 5.518 | 5.075 | 5.450 | 1,740 | -0.17(-3.09%) |
Aug 13, 2008 | 5.545 | 5.640 | 5.545 | 5.623 | 4,353 | +0.22(+4.01%) |
Aug 12, 2008 | 5.443 | 5.443 | 5.406 | 5.406 | 3,233 | -0.03(-0.55%) |
Aug 11, 2008 | 5.375 | 5.613 | 5.205 | 5.436 | 14,072 | +0.30(+5.83%) |
Aug 08, 2008 | 5.273 | 5.273 | 5.137 | 5.137 | 4,869 | -0.11(-2.08%) |
Aug 07, 2008 | 5.341 | 5.514 | 5.147 | 5.245 | 6,755 | -0.07(-1.28%) |
Aug 06, 2008 | 5.279 | 5.590 | 5.273 | 5.314 | 3,230 | +0.04(+0.77%) |
Aug 05, 2008 | 5.218 | 5.307 | 5.218 | 5.273 | 2,753 | -0.18(-3.25%) |
Aug 04, 2008 | 5.109 | 5.579 | 5.109 | 5.450 | 5,835 | -0.20(-3.49%) |
Aug 01, 2008 | 5.647 | 5.647 | 5.647 | 5.647 | 3,527 | +0.17(+3.11%) |
Jul 31, 2008 | 5.341 | 5.477 | 5.062 | 5.477 | 15,681 | +0.00(+0.00%) |
Jul 30, 2008 | 5.545 | 5.545 | 5.477 | 5.477 | 8,114 | -0.04(-0.74%) |
Jul 29, 2008 | 5.518 | 5.640 | 5.518 | 5.518 | 1,068 | -0.13(-2.29%) |
Jul 28, 2008 | 5.647 | 5.647 | 5.647 | 5.647 | 293 | +0.01(+0.12%) |
Jul 25, 2008 | 5.477 | 5.647 | 5.477 | 5.640 | 1,106 | +0.12(+2.22%) |
Jul 24, 2008 | 5.456 | 5.647 | 5.382 | 5.518 | 6,173 | -0.50(-8.36%) |
Jul 23, 2008 | 5.558 | 6.123 | 5.558 | 6.021 | 22,528 | +0.55(+10.07%) |
Jul 22, 2008 | 5.314 | 5.470 | 5.307 | 5.470 | 13,957 | +0.22(+4.15%) |
Jul 21, 2008 | 5.062 | 5.497 | 5.062 | 5.252 | 23,649 | +0.32(+6.48%) |
Jul 18, 2008 | 5.103 | 5.103 | 4.933 | 4.933 | 13,579 | -0.13(-2.55%) |
Jul 17, 2008 | 5.075 | 5.388 | 4.919 | 5.062 | 47,084 | +0.24(+5.08%) |
Jul 16, 2008 | 5.300 | 5.300 | 4.769 | 4.817 | 14,082 | -0.53(-9.92%) |
Jul 15, 2008 | 5.572 | 5.572 | 5.103 | 5.348 | 4,901 | +0.00(+0.00%) |
Jul 14, 2008 | 5.103 | 5.667 | 5.091 | 5.348 | 28,753 | +0.07(+1.29%) |
Jul 11, 2008 | 5.103 | 5.436 | 5.103 | 5.279 | 4,718 | -0.16(-2.88%) |
Jul 10, 2008 | 5.477 | 5.613 | 4.933 | 5.436 | 10,488 | -0.56(-9.41%) |
Jul 09, 2008 | 6.001 | 6.001 | 6.001 | 6.001 | 0 | +0.00(+0.00%) |
Jul 08, 2008 | 5.905 | 6.082 | 5.620 | 6.001 | 7,866 | -0.16(-2.54%) |
Jul 07, 2008 | 6.157 | 6.157 | 6.157 | 6.157 | 1,300 | +0.01(+0.11%) |
Jul 04, 2008 | 6.150 | 6.150 | 6.150 | 6.150 | 2,470 | +0.00(+0.00%) |
Jul 03, 2008 | 6.150 | 6.150 | 6.150 | 6.150 | 2,470 | +0.12(+2.03%) |
Jul 02, 2008 | 6.259 | 6.259 | 6.028 | 6.028 | 9,609 | -0.01(-0.23%) |
Jul 01, 2008 | 6.123 | 6.164 | 5.783 | 6.041 | 14,886 | -0.25(-4.00%) |
Jun 30, 2008 | 6.559 | 6.633 | 5.885 | 6.293 | 23,801 | -0.49(-7.22%) |
Jun 27, 2008 | 6.974 | 6.974 | 6.783 | 6.783 | 881 | -0.44(-6.03%) |
Jun 26, 2008 | 6.803 | 7.460 | 6.803 | 7.218 | 1,713 | +0.56(+8.38%) |
Jun 25, 2008 | 6.565 | 6.667 | 6.565 | 6.661 | 3,717 | -0.01(-0.10%) |
Jun 24, 2008 | 7.300 | 7.300 | 6.565 | 6.667 | 7,931 | -0.14(-2.00%) |
Jun 23, 2008 | 6.865 | 6.865 | 6.783 | 6.803 | 12,508 | -0.04(-0.60%) |
Jun 20, 2008 | 6.858 | 6.868 | 6.844 | 6.844 | 865 | -0.14(-1.95%) |
Jun 19, 2008 | 6.865 | 6.980 | 6.851 | 6.980 | 21,930 | +0.07(+0.98%) |
Jun 18, 2008 | 6.844 | 6.912 | 6.844 | 6.912 | 1,334 | -0.33(-4.60%) |
Jun 17, 2008 | 7.436 | 7.436 | 7.246 | 7.246 | 821 | +0.20(+2.80%) |
Jun 16, 2008 | 7.144 | 7.150 | 7.048 | 7.048 | 3,238 | +0.16(+2.37%) |
Jun 13, 2008 | 6.974 | 6.974 | 6.885 | 6.885 | 2,107 | -0.09(-1.27%) |
Jun 12, 2008 | 7.144 | 7.314 | 6.974 | 6.974 | 2,854 | -0.17(-2.38%) |
Jun 11, 2008 | 7.579 | 7.599 | 7.144 | 7.144 | 1,337 | -0.07(-0.94%) |
Jun 10, 2008 | 7.144 | 7.402 | 7.130 | 7.212 | 11,097 | +0.07(+0.95%) |
Jun 09, 2008 | 7.355 | 7.355 | 6.803 | 7.144 | 5,513 | -0.25(-3.40%) |
Jun 06, 2008 | 7.395 | 7.395 | 7.395 | 7.395 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 7.395 | 7.395 | 7.395 | 7.395 | 0 | +0.00(+0.00%) |
Jun 04, 2008 | 7.246 | 7.395 | 7.144 | 7.395 | 3,326 | +0.00(+0.00%) |
Jun 03, 2008 | 7.640 | 7.640 | 7.395 | 7.395 | 11,727 | -0.09(-1.18%) |