Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.750 | 4.763 | 4.548 | 4.593 | 3,959,200 | -0.12(-2.60%) |
Apr 29, 2009 | 4.895 | 4.945 | 4.670 | 4.715 | 3,606,400 | -0.13(-2.68%) |
Apr 28, 2009 | 4.910 | 5.125 | 4.825 | 4.845 | 5,044,800 | -0.08(-1.67%) |
Apr 27, 2009 | 4.650 | 4.940 | 4.650 | 4.928 | 6,566,400 | +0.24(+5.12%) |
Apr 24, 2009 | 4.718 | 4.760 | 4.598 | 4.688 | 3,444,000 | +0.01(+0.32%) |
Apr 23, 2009 | 4.827 | 4.843 | 4.617 | 4.673 | 3,514,400 | -0.17(-3.46%) |
Apr 22, 2009 | 4.838 | 4.945 | 4.763 | 4.840 | 2,404,000 | -0.04(-0.82%) |
Apr 21, 2009 | 4.835 | 4.940 | 4.795 | 4.880 | 2,125,600 | +0.05(+1.14%) |
Apr 20, 2009 | 4.790 | 4.925 | 4.747 | 4.825 | 2,078,400 | -0.09(-1.83%) |
Apr 17, 2009 | 4.923 | 4.965 | 4.853 | 4.915 | 2,481,600 | -0.01(-0.25%) |
Apr 16, 2009 | 5.093 | 5.093 | 4.763 | 4.928 | 2,857,600 | -0.15(-2.91%) |
Apr 15, 2009 | 4.978 | 5.093 | 4.918 | 5.075 | 2,514,400 | +0.10(+1.96%) |
Apr 14, 2009 | 5.032 | 5.040 | 4.865 | 4.978 | 2,743,200 | -0.12(-2.31%) |
Apr 13, 2009 | 5.058 | 5.250 | 5.000 | 5.095 | 3,240,800 | +0.01(+0.25%) |
Apr 09, 2009 | 4.798 | 5.085 | 4.720 | 5.082 | 4,480,800 | +0.38(+8.08%) |
Apr 08, 2009 | 4.628 | 4.745 | 4.570 | 4.702 | 2,062,400 | +0.11(+2.45%) |
Apr 07, 2009 | 4.747 | 4.758 | 4.577 | 4.590 | 5,065,600 | -0.22(-4.52%) |
Apr 06, 2009 | 4.907 | 5.027 | 4.655 | 4.808 | 4,685,600 | -0.16(-3.17%) |
Apr 03, 2009 | 4.782 | 4.965 | 4.725 | 4.965 | 3,772,800 | +0.16(+3.28%) |
Apr 02, 2009 | 4.522 | 4.812 | 4.510 | 4.808 | 4,011,200 | +0.38(+8.71%) |
Apr 01, 2009 | 4.460 | 4.497 | 4.322 | 4.423 | 1,884,800 | -0.08(-1.83%) |
Mar 31, 2009 | 4.397 | 4.715 | 4.393 | 4.505 | 3,372,800 | +0.17(+4.04%) |
Mar 30, 2009 | 4.213 | 4.365 | 4.103 | 4.330 | 3,131,200 | +0.21(+4.97%) |
Mar 26, 2009 | 4.093 | 4.170 | 4.005 | 4.125 | 3,469,600 | +0.09(+2.23%) |
Mar 25, 2009 | 3.975 | 4.130 | 3.950 | 4.035 | 7,392,000 | +0.14(+3.66%) |
Mar 24, 2009 | 4.070 | 4.115 | 3.885 | 3.893 | 3,196,800 | -0.24(-5.75%) |
Mar 23, 2009 | 4.065 | 4.138 | 4.000 | 4.130 | 2,666,400 | +0.15(+3.77%) |
Mar 20, 2009 | 4.165 | 4.175 | 3.978 | 3.980 | 4,046,400 | -0.17(-4.10%) |
Mar 19, 2009 | 4.372 | 4.385 | 4.060 | 4.150 | 2,644,800 | -0.17(-3.94%) |
Mar 18, 2009 | 4.380 | 4.380 | 4.265 | 4.320 | 5,324,000 | -0.09(-2.15%) |
Mar 17, 2009 | 4.175 | 4.418 | 4.173 | 4.415 | 1,995,200 | +0.25(+6.00%) |
Mar 16, 2009 | 4.310 | 4.350 | 4.147 | 4.165 | 1,368,000 | -0.10(-2.46%) |
Mar 13, 2009 | 4.173 | 4.330 | 4.095 | 4.270 | 2,318,400 | +0.12(+2.95%) |
Mar 12, 2009 | 3.880 | 4.245 | 3.815 | 4.147 | 3,217,600 | +0.24(+6.21%) |
Mar 11, 2009 | 3.965 | 4.085 | 3.833 | 3.905 | 3,316,800 | -0.10(-2.44%) |
Mar 10, 2009 | 3.913 | 4.070 | 3.875 | 4.003 | 2,464,000 | +0.17(+4.30%) |
Mar 09, 2009 | 3.860 | 3.970 | 3.763 | 3.837 | 2,536,000 | -0.04(-0.97%) |
Mar 06, 2009 | 3.777 | 3.990 | 3.770 | 3.875 | 3,146,400 | +0.12(+3.06%) |
Mar 05, 2009 | 3.993 | 4.015 | 3.750 | 3.760 | 4,179,200 | -0.31(-7.50%) |
Mar 04, 2009 | 4.058 | 4.200 | 3.925 | 4.065 | 3,324,800 | +0.06(+1.56%) |
Mar 02, 2009 | 4.185 | 4.260 | 3.970 | 4.003 | 3,093,600 | -0.24(-5.71%) |
Feb 27, 2009 | 4.420 | 4.497 | 4.242 | 4.245 | 4,134,400 | -0.24(-5.25%) |
Feb 26, 2009 | 4.888 | 4.965 | 4.425 | 4.480 | 4,621,600 | -0.40(-8.15%) |
Feb 25, 2009 | 5.185 | 5.185 | 4.827 | 4.878 | 2,971,200 | -0.35(-6.74%) |
Feb 24, 2009 | 5.098 | 5.265 | 5.070 | 5.230 | 3,403,200 | +0.20(+3.87%) |
Feb 23, 2009 | 5.325 | 5.375 | 4.945 | 5.035 | 2,969,600 | -0.26(-5.00%) |
Feb 20, 2009 | 5.320 | 5.418 | 5.157 | 5.300 | 1,681,308 | -0.11(-1.94%) |
Feb 19, 2009 | 5.435 | 5.535 | 5.348 | 5.405 | 1,541,564 | +0.04(+0.75%) |
Feb 18, 2009 | 5.402 | 5.423 | 5.255 | 5.365 | 1,478,468 | -0.02(-0.33%) |
Feb 17, 2009 | 5.300 | 5.478 | 5.260 | 5.383 | 1,739,392 | -0.07(-1.33%) |
Feb 13, 2009 | 5.585 | 5.625 | 5.397 | 5.455 | 1,334,032 | -0.11(-2.02%) |
Feb 12, 2009 | 5.415 | 5.570 | 5.367 | 5.567 | 3,265,016 | +0.11(+2.06%) |
Feb 11, 2009 | 5.202 | 5.508 | 5.202 | 5.455 | 2,684,920 | +0.26(+4.95%) |
Feb 10, 2009 | 4.935 | 5.357 | 4.935 | 5.197 | 3,537,748 | +0.36(+7.44%) |
Feb 09, 2009 | 4.945 | 4.992 | 4.781 | 4.838 | 1,735,856 | -0.12(-2.52%) |
Feb 06, 2009 | 4.782 | 4.987 | 4.760 | 4.963 | 1,987,836 | +0.15(+3.17%) |
Feb 05, 2009 | 4.585 | 4.830 | 4.582 | 4.810 | 1,640,436 | +0.19(+4.11%) |
Feb 04, 2009 | 4.702 | 4.785 | 4.580 | 4.620 | 1,341,980 | -0.09(-1.96%) |
Feb 03, 2009 | 4.598 | 4.768 | 4.508 | 4.713 | 2,580,368 | +0.16(+3.51%) |
Feb 02, 2009 | 4.407 | 4.603 | 4.322 | 4.553 | 1,375,252 | +0.12(+2.71%) |
Jan 30, 2009 | 4.510 | 4.635 | 4.372 | 4.433 | 0 | -0.06(-1.39%) |
Jan 29, 2009 | 4.530 | 4.562 | 4.475 | 4.495 | 1,515,364 | -0.07(-1.59%) |
Jan 28, 2009 | 4.438 | 4.643 | 4.375 | 4.567 | 1,836,792 | -0.01(-0.33%) |
Jan 27, 2009 | 4.562 | 4.640 | 4.530 | 4.582 | 1,099,612 | +0.05(+1.16%) |
Jan 26, 2009 | 4.575 | 4.652 | 4.435 | 4.530 | 1,129,596 | -0.03(-0.60%) |
Jan 23, 2009 | 4.582 | 4.700 | 4.463 | 4.558 | 1,073,392 | -0.11(-2.30%) |
Jan 22, 2009 | 4.570 | 4.740 | 4.520 | 4.665 | 1,519,540 | +0.02(+0.48%) |
Jan 21, 2009 | 4.555 | 4.665 | 4.450 | 4.643 | 1,439,724 | +0.13(+2.94%) |
Jan 20, 2009 | 4.723 | 4.755 | 4.490 | 4.510 | 1,384,052 | -0.26(-5.45%) |
Jan 16, 2009 | 4.763 | 4.853 | 4.645 | 4.770 | 1,604,448 | +0.04(+0.79%) |
Jan 15, 2009 | 4.673 | 4.770 | 4.545 | 4.732 | 1,888,596 | +0.03(+0.64%) |
Jan 14, 2009 | 4.893 | 4.912 | 4.647 | 4.702 | 1,427,164 | -0.28(-5.57%) |
Jan 13, 2009 | 5.107 | 5.185 | 4.890 | 4.980 | 1,520,184 | -0.15(-2.97%) |
Jan 12, 2009 | 5.030 | 5.197 | 4.890 | 5.133 | 1,661,724 | +0.08(+1.63%) |
Jan 09, 2009 | 5.247 | 5.383 | 5.025 | 5.050 | 3,526,748 | -0.08(-1.51%) |
Jan 08, 2009 | 5.050 | 5.202 | 5.020 | 5.128 | 1,944,456 | +0.04(+0.79%) |
Jan 07, 2009 | 5.015 | 5.277 | 4.955 | 5.088 | 1,760,500 | -0.00(-0.05%) |
Jan 06, 2009 | 4.900 | 5.125 | 4.900 | 5.090 | 1,617,808 | +0.17(+3.56%) |
Jan 05, 2009 | 4.902 | 4.970 | 4.787 | 4.915 | 1,392,080 | +0.02(+0.46%) |
Jan 02, 2009 | 4.905 | 5.010 | 4.803 | 4.893 | 0 | -0.04(-0.71%) |
Jan 01, 2009 | 4.685 | 5.082 | 4.622 | 4.928 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.685 | 5.082 | 4.622 | 4.928 | 2,049,504 | -0.09(-1.89%) |
Dec 30, 2008 | 4.912 | 5.030 | 4.827 | 5.022 | 771,444 | +0.13(+2.71%) |
Dec 29, 2008 | 4.965 | 4.985 | 4.835 | 4.890 | 863,096 | -0.07(-1.46%) |
Dec 26, 2008 | 4.815 | 4.997 | 4.793 | 4.963 | 488,460 | +0.16(+3.33%) |
Dec 24, 2008 | 4.830 | 4.857 | 4.732 | 4.803 | 829,852 | -0.05(-0.98%) |
Dec 23, 2008 | 4.793 | 4.930 | 4.753 | 4.850 | 1,962,712 | +0.05(+1.04%) |
Dec 22, 2008 | 4.812 | 4.812 | 4.553 | 4.800 | 2,716,512 | -0.02(-0.41%) |
Dec 19, 2008 | 4.348 | 4.820 | 4.348 | 4.820 | 5,751,516 | +0.39(+8.68%) |
Dec 18, 2008 | 4.275 | 4.500 | 4.272 | 4.435 | 2,052,192 | +0.20(+4.72%) |
Dec 17, 2008 | 4.138 | 4.353 | 4.122 | 4.235 | 2,545,240 | +0.22(+5.48%) |
Dec 16, 2008 | 3.998 | 4.040 | 3.873 | 4.015 | 2,067,908 | +0.07(+1.84%) |
Dec 15, 2008 | 4.018 | 4.070 | 3.870 | 3.942 | 1,428,140 | -0.05(-1.19%) |
Dec 12, 2008 | 3.955 | 4.000 | 3.840 | 3.990 | 2,640,288 | -0.04(-0.93%) |
Dec 11, 2008 | 4.160 | 4.290 | 3.993 | 4.027 | 1,254,628 | -0.23(-5.35%) |
Dec 10, 2008 | 4.270 | 4.365 | 4.150 | 4.255 | 1,004,360 | +0.03(+0.65%) |
Dec 09, 2008 | 4.510 | 4.522 | 4.133 | 4.228 | 1,255,112 | -0.25(-5.64%) |
Dec 08, 2008 | 4.510 | 4.645 | 4.353 | 4.480 | 2,182,740 | +0.03(+0.56%) |
Dec 05, 2008 | 4.103 | 4.465 | 3.982 | 4.455 | 1,215,656 | +0.33(+7.87%) |
Dec 04, 2008 | 4.277 | 4.393 | 4.048 | 4.130 | 1,700,376 | -0.18(-4.23%) |
Dec 03, 2008 | 4.128 | 4.376 | 4.067 | 4.312 | 3,106,448 | +0.11(+2.56%) |
Dec 02, 2008 | 4.077 | 4.270 | 4.048 | 4.205 | 1,407,944 | +0.12(+2.81%) |
Dec 01, 2008 | 4.543 | 4.593 | 4.070 | 4.090 | 1,693,864 | -0.54(-11.57%) |
Nov 28, 2008 | 4.510 | 4.660 | 4.475 | 4.625 | 507,484 | +0.06(+1.26%) |
Nov 26, 2008 | 4.303 | 4.567 | 4.268 | 4.567 | 1,194,328 | +0.17(+3.92%) |
Nov 25, 2008 | 4.407 | 4.440 | 4.293 | 4.395 | 2,206,248 | +0.04(+1.03%) |
Nov 24, 2008 | 4.325 | 4.410 | 4.255 | 4.350 | 2,417,404 | +0.07(+1.58%) |
Nov 21, 2008 | 4.095 | 4.320 | 3.808 | 4.282 | 2,660,340 | +0.22(+5.55%) |
Nov 20, 2008 | 4.225 | 4.345 | 4.027 | 4.058 | 2,742,652 | -0.18(-4.19%) |
Nov 19, 2008 | 4.375 | 4.416 | 4.207 | 4.235 | 2,019,608 | -0.14(-3.20%) |
Nov 18, 2008 | 4.247 | 4.430 | 4.247 | 4.375 | 3,242,120 | +0.08(+1.74%) |
Nov 17, 2008 | 4.327 | 4.407 | 4.190 | 4.300 | 1,643,172 | -0.02(-0.35%) |
Nov 14, 2008 | 4.500 | 4.610 | 4.253 | 4.315 | 3,006,284 | -0.26(-5.73%) |
Nov 13, 2008 | 4.285 | 4.585 | 4.018 | 4.577 | 1,443,724 | +0.30(+6.95%) |
Nov 12, 2008 | 4.378 | 4.463 | 4.268 | 4.280 | 837,652 | -0.13(-3.00%) |
Nov 11, 2008 | 4.468 | 4.560 | 4.335 | 4.412 | 1,055,004 | -0.08(-1.84%) |
Nov 10, 2008 | 4.780 | 4.827 | 4.425 | 4.495 | 2,235,560 | -0.39(-8.03%) |
Nov 07, 2008 | 4.928 | 4.935 | 4.803 | 4.888 | 2,100,648 | -0.00(-0.05%) |
Nov 06, 2008 | 5.112 | 5.192 | 4.862 | 4.890 | 1,797,604 | -0.24(-4.59%) |
Nov 05, 2008 | 4.968 | 5.265 | 4.945 | 5.125 | 2,339,024 | +0.12(+2.50%) |
Nov 04, 2008 | 4.872 | 5.040 | 4.790 | 5.000 | 2,703,828 | +0.20(+4.11%) |
Nov 03, 2008 | 4.692 | 4.867 | 4.633 | 4.803 | 1,605,736 | +0.09(+1.96%) |
Oct 31, 2008 | 4.575 | 4.770 | 4.410 | 4.710 | 1,817,596 | +0.10(+2.22%) |
Oct 30, 2008 | 4.683 | 4.730 | 4.362 | 4.607 | 1,602,228 | -0.04(-0.81%) |
Oct 29, 2008 | 4.845 | 4.865 | 4.543 | 4.645 | 1,317,876 | -0.17(-3.53%) |
Oct 28, 2008 | 4.378 | 4.890 | 4.272 | 4.815 | 2,134,516 | +0.38(+8.63%) |
Oct 27, 2008 | 4.315 | 4.702 | 4.197 | 4.433 | 2,877,624 | +0.03(+0.74%) |
Oct 24, 2008 | 4.385 | 4.575 | 4.090 | 4.400 | 1,608,252 | -0.09(-2.06%) |
Oct 23, 2008 | 4.702 | 4.845 | 4.332 | 4.492 | 2,355,784 | -0.25(-5.37%) |
Oct 22, 2008 | 4.692 | 4.798 | 4.570 | 4.747 | 1,831,716 | -0.13(-2.62%) |
Oct 21, 2008 | 4.928 | 5.005 | 4.835 | 4.875 | 1,231,160 | -0.12(-2.50%) |
Oct 20, 2008 | 5.160 | 5.160 | 4.838 | 5.000 | 1,261,052 | -0.04(-0.89%) |
Oct 17, 2008 | 5.053 | 5.402 | 4.925 | 5.045 | 1,762,080 | -0.09(-1.75%) |
Oct 16, 2008 | 4.820 | 5.180 | 4.407 | 5.135 | 2,573,972 | +0.36(+7.54%) |
Oct 15, 2008 | 4.000 | 5.095 | 4.662 | 4.775 | 1,909,144 | -0.40(-7.82%) |
Oct 14, 2008 | 5.205 | 5.367 | 4.798 | 5.180 | 2,224,436 | +0.12(+2.32%) |
Oct 13, 2008 | 5.285 | 5.305 | 4.855 | 5.062 | 2,198,892 | +0.19(+3.90%) |
Oct 10, 2008 | 4.522 | 4.905 | 4.107 | 4.872 | 4,226,568 | +0.25(+5.41%) |
Oct 09, 2008 | 4.872 | 4.872 | 4.508 | 4.622 | 2,422,476 | -0.20(-4.20%) |
Oct 08, 2008 | 4.867 | 5.173 | 4.812 | 4.825 | 1,362,612 | -0.17(-3.31%) |
Oct 07, 2008 | 5.100 | 5.393 | 4.990 | 4.990 | 825,044 | -0.08(-1.67%) |
Oct 06, 2008 | 5.162 | 5.363 | 4.730 | 5.075 | 1,312,980 | -0.25(-4.61%) |
Oct 03, 2008 | 5.018 | 5.395 | 5.018 | 5.320 | 0 | +0.34(+6.83%) |
Oct 02, 2008 | 5.185 | 5.185 | 4.867 | 4.980 | 702,900 | -0.23(-4.46%) |
Oct 01, 2008 | 5.128 | 5.247 | 5.112 | 5.213 | 1,220,472 | +0.08(+1.66%) |
Sep 30, 2008 | 5.475 | 5.475 | 5.079 | 5.128 | 1,107,352 | -0.26(-4.87%) |
Sep 29, 2008 | 5.612 | 5.612 | 5.317 | 5.390 | 821,544 | -0.24(-4.26%) |
Sep 26, 2008 | 5.503 | 5.772 | 5.503 | 5.630 | 0 | +0.03(+0.54%) |
Sep 25, 2008 | 5.628 | 5.777 | 5.532 | 5.600 | 2,169,040 | +0.05(+0.86%) |
Sep 24, 2008 | 5.625 | 5.747 | 5.503 | 5.553 | 581,568 | -0.00(-0.05%) |
Sep 23, 2008 | 5.683 | 5.827 | 5.548 | 5.555 | 814,324 | -0.14(-2.50%) |
Sep 22, 2008 | 5.793 | 5.875 | 5.468 | 5.697 | 1,165,608 | -0.18(-3.02%) |
Sep 19, 2008 | 5.487 | 6.168 | 4.902 | 5.875 | 0 | +0.67(+12.93%) |
Sep 18, 2008 | 5.272 | 5.330 | 4.822 | 5.202 | 3,580,496 | +0.03(+0.68%) |
Sep 17, 2008 | 5.638 | 5.638 | 5.165 | 5.168 | 2,478,516 | -0.52(-9.14%) |
Sep 16, 2008 | 5.765 | 5.910 | 5.490 | 5.688 | 2,439,716 | -0.16(-2.78%) |
Sep 15, 2008 | 5.973 | 6.067 | 5.808 | 5.850 | 1,687,488 | -0.22(-3.66%) |
Sep 12, 2008 | 5.957 | 6.077 | 5.840 | 6.072 | 2,005,540 | +0.08(+1.25%) |
Sep 11, 2008 | 5.957 | 6.060 | 5.880 | 5.997 | 2,018,992 | +0.02(+0.38%) |
Sep 10, 2008 | 5.815 | 6.048 | 5.812 | 5.975 | 1,875,368 | +0.21(+3.55%) |
Sep 09, 2008 | 5.850 | 6.110 | 5.770 | 5.770 | 2,335,420 | -0.09(-1.54%) |
Sep 08, 2008 | 5.763 | 5.860 | 5.660 | 5.860 | 1,960,012 | +0.24(+4.22%) |
Sep 05, 2008 | 5.713 | 5.745 | 5.457 | 5.622 | 0 | -0.12(-2.17%) |
Sep 04, 2008 | 5.697 | 5.825 | 5.655 | 5.747 | 2,254,824 | +0.03(+0.52%) |
Sep 03, 2008 | 5.742 | 5.857 | 5.647 | 5.718 | 2,938,416 | -0.03(-0.52%) |
Sep 02, 2008 | 5.723 | 5.853 | 5.662 | 5.747 | 1,891,108 | +0.10(+1.82%) |
Aug 29, 2008 | 5.725 | 5.850 | 5.628 | 5.645 | 1,145,248 | -0.11(-1.87%) |
Aug 28, 2008 | 5.735 | 5.805 | 5.545 | 5.753 | 2,105,320 | -0.16(-2.71%) |
Aug 27, 2008 | 5.838 | 5.990 | 5.758 | 5.912 | 1,715,748 | +0.07(+1.15%) |
Aug 26, 2008 | 5.812 | 5.985 | 5.715 | 5.845 | 1,967,392 | +0.05(+0.86%) |
Aug 25, 2008 | 5.940 | 5.973 | 5.655 | 5.795 | 1,560,632 | -0.15(-2.52%) |
Aug 22, 2008 | 5.710 | 5.955 | 5.670 | 5.945 | 1,812,844 | +0.29(+5.04%) |
Aug 21, 2008 | 5.423 | 5.725 | 5.423 | 5.660 | 1,664,568 | +0.21(+3.85%) |
Aug 20, 2008 | 5.460 | 5.550 | 5.348 | 5.450 | 1,185,848 | -0.04(-0.64%) |
Aug 19, 2008 | 5.555 | 5.570 | 5.268 | 5.485 | 2,894,816 | -0.08(-1.53%) |
Aug 18, 2008 | 5.798 | 5.798 | 5.497 | 5.570 | 3,134,012 | -0.23(-4.01%) |
Aug 15, 2008 | 5.878 | 5.965 | 5.378 | 5.803 | 0 | -0.08(-1.28%) |
Aug 14, 2008 | 5.875 | 6.055 | 5.820 | 5.878 | 1,690,576 | +0.00(+0.04%) |
Aug 13, 2008 | 5.795 | 5.923 | 5.770 | 5.875 | 951,052 | +0.07(+1.16%) |
Aug 12, 2008 | 5.768 | 5.835 | 5.673 | 5.808 | 1,264,916 | +0.02(+0.30%) |
Aug 11, 2008 | 5.755 | 5.935 | 5.644 | 5.790 | 1,344,212 | +0.07(+1.14%) |
Aug 08, 2008 | 5.655 | 5.750 | 5.492 | 5.725 | 1,116,656 | +0.10(+1.82%) |
Aug 07, 2008 | 5.763 | 5.793 | 5.605 | 5.622 | 1,601,220 | -0.16(-2.68%) |
Aug 06, 2008 | 5.890 | 5.890 | 5.675 | 5.777 | 1,478,572 | -0.11(-1.83%) |
Aug 05, 2008 | 5.732 | 5.900 | 5.633 | 5.885 | 1,794,736 | +0.22(+3.88%) |
Aug 04, 2008 | 5.675 | 5.760 | 5.605 | 5.665 | 1,621,016 | -0.02(-0.40%) |
Aug 01, 2008 | 5.638 | 5.775 | 5.590 | 5.688 | 2,196,680 | +0.11(+1.97%) |
Jul 31, 2008 | 5.657 | 5.782 | 5.553 | 5.577 | 2,721,336 | -0.13(-2.23%) |
Jul 30, 2008 | 5.763 | 5.912 | 5.603 | 5.705 | 3,150,128 | -0.02(-0.35%) |
Jul 29, 2008 | 5.725 | 5.750 | 5.460 | 5.725 | 3,080,012 | +0.28(+5.24%) |
Jul 28, 2008 | 5.435 | 5.615 | 5.425 | 5.440 | 1,627,120 | +0.01(+0.14%) |
Jul 25, 2008 | 5.420 | 5.518 | 5.372 | 5.433 | 1,555,460 | -0.03(-0.55%) |
Jul 24, 2008 | 5.445 | 5.560 | 5.317 | 5.463 | 2,890,172 | +0.06(+1.11%) |
Jul 23, 2008 | 4.987 | 5.402 | 4.987 | 5.402 | 4,390,324 | +0.42(+8.48%) |
Jul 22, 2008 | 4.285 | 5.147 | 4.285 | 4.980 | 7,394,820 | +0.74(+17.38%) |
Jul 21, 2008 | 4.268 | 4.379 | 4.240 | 4.242 | 2,827,452 | -0.07(-1.62%) |
Jul 18, 2008 | 4.447 | 4.447 | 4.280 | 4.312 | 1,924,760 | -0.13(-2.87%) |
Jul 17, 2008 | 4.407 | 4.445 | 4.282 | 4.440 | 1,752,372 | +0.04(+0.85%) |
Jul 16, 2008 | 4.415 | 4.475 | 4.348 | 4.402 | 1,356,288 | +0.01(+0.34%) |
Jul 15, 2008 | 4.355 | 4.495 | 4.325 | 4.388 | 1,843,856 | +0.00(+0.11%) |
Jul 14, 2008 | 4.438 | 4.492 | 4.322 | 4.383 | 1,324,452 | -0.01(-0.28%) |
Jul 11, 2008 | 4.375 | 4.425 | 4.253 | 4.395 | 1,884,740 | +0.00(+0.00%) |
Jul 10, 2008 | 4.345 | 4.423 | 4.226 | 4.395 | 2,010,552 | +0.04(+0.86%) |
Jul 09, 2008 | 4.450 | 4.478 | 4.340 | 4.357 | 2,564,896 | -0.10(-2.19%) |
Jul 08, 2008 | 4.370 | 4.480 | 4.327 | 4.455 | 1,886,652 | +0.11(+2.47%) |
Jul 07, 2008 | 4.415 | 4.415 | 4.218 | 4.348 | 1,518,888 | +0.00(+0.06%) |
Jul 04, 2008 | 4.298 | 4.402 | 4.240 | 4.345 | 1,125,924 | +0.00(+0.00%) |
Jul 03, 2008 | 4.298 | 4.402 | 4.240 | 4.345 | 1,125,924 | -0.03(-0.69%) |
Jul 02, 2008 | 4.260 | 4.399 | 4.100 | 4.375 | 2,031,572 | +0.18(+4.42%) |
Jul 01, 2008 | 4.150 | 4.235 | 4.115 | 4.190 | 2,353,356 | -0.01(-0.18%) |
Jun 30, 2008 | 4.322 | 4.388 | 4.197 | 4.197 | 1,348,884 | -0.15(-3.39%) |
Jun 27, 2008 | 4.365 | 4.418 | 4.293 | 4.345 | 3,388,580 | -0.01(-0.29%) |
Jun 26, 2008 | 4.367 | 4.460 | 4.305 | 4.357 | 1,710,404 | -0.07(-1.58%) |
Jun 25, 2008 | 4.270 | 4.485 | 4.258 | 4.428 | 1,035,544 | +0.14(+3.27%) |
Jun 24, 2008 | 4.327 | 4.435 | 4.287 | 4.287 | 1,390,528 | -0.08(-1.83%) |
Jun 23, 2008 | 4.525 | 4.588 | 4.310 | 4.367 | 1,468,884 | -0.14(-3.11%) |
Jun 20, 2008 | 4.525 | 4.612 | 4.425 | 4.508 | 2,312,068 | -0.04(-0.99%) |
Jun 19, 2008 | 4.558 | 4.585 | 4.438 | 4.553 | 2,662,656 | -0.22(-4.61%) |
Jun 18, 2008 | 4.775 | 4.832 | 4.718 | 4.772 | 1,400,636 | +0.00(+0.00%) |
Jun 17, 2008 | 4.853 | 4.930 | 4.772 | 4.772 | 1,388,412 | -0.11(-2.30%) |
Jun 16, 2008 | 4.900 | 4.982 | 4.850 | 4.885 | 1,664,056 | +0.01(+0.31%) |
Jun 13, 2008 | 4.875 | 4.907 | 4.798 | 4.870 | 1,959,616 | +0.06(+1.25%) |
Jun 12, 2008 | 4.782 | 4.867 | 4.760 | 4.810 | 1,631,276 | +0.02(+0.37%) |
Jun 11, 2008 | 4.955 | 4.955 | 4.707 | 4.793 | 2,779,128 | -0.19(-3.86%) |
Jun 10, 2008 | 5.037 | 5.152 | 4.960 | 4.985 | 1,836,836 | -0.11(-2.25%) |
Jun 09, 2008 | 5.125 | 5.170 | 5.053 | 5.100 | 1,347,576 | +0.02(+0.49%) |
Jun 06, 2008 | 5.293 | 5.293 | 5.070 | 5.075 | 1,066,332 | -0.27(-5.10%) |
Jun 05, 2008 | 5.085 | 5.425 | 5.065 | 5.348 | 1,865,400 | +0.29(+5.68%) |
Jun 04, 2008 | 5.095 | 5.095 | 4.963 | 5.060 | 1,719,600 | -0.01(-0.20%) |
Jun 03, 2008 | 5.030 | 5.115 | 4.973 | 5.070 | 1,789,084 | +0.07(+1.35%) |
Jun 02, 2008 | 5.277 | 5.295 | 4.865 | 5.003 | 1,774,192 | -0.27(-5.21%) |
May 30, 2008 | 5.115 | 5.293 | 5.043 | 5.277 | 1,424,128 | +0.16(+3.08%) |
May 29, 2008 | 5.120 | 5.275 | 5.110 | 5.120 | 1,033,768 | -0.02(-0.49%) |
May 28, 2008 | 5.138 | 5.162 | 5.010 | 5.145 | 643,516 | +0.03(+0.64%) |
May 27, 2008 | 4.950 | 5.176 | 4.950 | 5.112 | 835,704 | +0.16(+3.28%) |
May 26, 2008 | 5.013 | 5.025 | 4.865 | 4.950 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.013 | 5.025 | 4.865 | 4.950 | 869,148 | -0.10(-2.08%) |
May 22, 2008 | 5.098 | 5.115 | 4.900 | 5.055 | 1,203,576 | -0.03(-0.59%) |
May 21, 2008 | 4.835 | 5.185 | 4.797 | 5.085 | 2,773,148 | +0.29(+6.05%) |
May 20, 2008 | 4.787 | 4.850 | 4.737 | 4.795 | 961,088 | -0.02(-0.47%) |
May 19, 2008 | 4.805 | 4.878 | 4.790 | 4.817 | 1,116,800 | +0.00(+0.00%) |
May 16, 2008 | 4.850 | 4.867 | 4.695 | 4.817 | 1,154,280 | -0.02(-0.36%) |
May 15, 2008 | 4.843 | 4.895 | 4.787 | 4.835 | 1,173,232 | -0.03(-0.57%) |
May 14, 2008 | 4.763 | 4.910 | 4.763 | 4.862 | 1,359,188 | +0.09(+1.89%) |
May 13, 2008 | 4.825 | 4.845 | 4.713 | 4.772 | 1,512,552 | -0.05(-1.14%) |
May 12, 2008 | 4.782 | 4.875 | 4.728 | 4.827 | 1,413,008 | +0.03(+0.73%) |
May 09, 2008 | 4.690 | 4.850 | 4.690 | 4.793 | 1,054,308 | -0.00(-0.05%) |
May 08, 2008 | 4.753 | 4.810 | 4.720 | 4.795 | 1,763,160 | +0.03(+0.63%) |
May 07, 2008 | 4.620 | 4.843 | 4.615 | 4.765 | 3,337,816 | +0.14(+3.03%) |
May 06, 2008 | 4.585 | 4.690 | 4.540 | 4.625 | 1,757,392 | +0.04(+0.93%) |
May 05, 2008 | 4.530 | 4.635 | 4.530 | 4.582 | 1,571,192 | +0.03(+0.77%) |
May 02, 2008 | 4.710 | 4.710 | 4.455 | 4.548 | 2,197,724 | -0.11(-2.47%) |