Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.469 | 3.469 | 3.095 | 3.431 | 20,135 | -0.04(-1.10%) |
Apr 29, 2009 | 3.469 | 3.545 | 3.461 | 3.469 | 6,427 | +0.08(+2.25%) |
Apr 28, 2009 | 3.156 | 3.522 | 3.156 | 3.392 | 4,166 | +0.02(+0.45%) |
Apr 27, 2009 | 3.248 | 3.491 | 3.156 | 3.377 | 5,155 | -0.02(-0.45%) |
Apr 24, 2009 | 3.187 | 3.697 | 2.973 | 3.392 | 42,220 | +0.29(+9.34%) |
Apr 23, 2009 | 3.049 | 3.187 | 3.049 | 3.103 | 21,316 | +0.13(+4.36%) |
Apr 22, 2009 | 2.783 | 3.049 | 2.752 | 2.973 | 13,379 | +0.23(+8.33%) |
Apr 21, 2009 | 2.638 | 2.744 | 2.638 | 2.744 | 4,397 | +0.03(+1.12%) |
Apr 20, 2009 | 2.767 | 2.805 | 2.577 | 2.714 | 8,395 | -0.11(-3.78%) |
Apr 17, 2009 | 2.630 | 2.996 | 2.554 | 2.821 | 32,494 | +0.24(+9.47%) |
Apr 16, 2009 | 2.485 | 2.897 | 2.432 | 2.577 | 26,891 | -0.02(-0.88%) |
Apr 15, 2009 | 2.546 | 2.668 | 2.546 | 2.600 | 2,229 | +0.13(+5.25%) |
Apr 14, 2009 | 2.523 | 2.607 | 2.470 | 2.470 | 1,574 | -0.20(-7.43%) |
Apr 13, 2009 | 2.592 | 2.668 | 2.058 | 2.668 | 12,881 | +0.23(+9.44%) |
Apr 09, 2009 | 2.546 | 2.668 | 2.363 | 2.438 | 9,182 | -0.04(-1.60%) |
Apr 08, 2009 | 2.378 | 2.478 | 2.378 | 2.478 | 6,710 | +0.11(+4.50%) |
Apr 07, 2009 | 2.455 | 2.455 | 2.371 | 2.371 | 655 | -0.16(-6.33%) |
Apr 06, 2009 | 2.478 | 2.630 | 2.363 | 2.531 | 3,017 | +0.13(+5.40%) |
Apr 03, 2009 | 2.401 | 2.470 | 2.363 | 2.401 | 655 | -0.08(-3.08%) |
Apr 02, 2009 | 2.478 | 2.668 | 2.470 | 2.478 | 5,437 | +0.00(+0.00%) |
Apr 01, 2009 | 2.295 | 2.478 | 2.287 | 2.478 | 4,066 | +0.13(+5.52%) |
Mar 31, 2009 | 2.493 | 2.584 | 2.287 | 2.348 | 6,689 | -0.09(-3.75%) |
Mar 30, 2009 | 2.035 | 2.439 | 2.020 | 2.439 | 4,991 | -0.06(-2.44%) |
Mar 26, 2009 | 2.668 | 2.668 | 2.455 | 2.500 | 18,232 | -0.12(-4.65%) |
Mar 25, 2009 | 2.439 | 2.630 | 2.385 | 2.622 | 5,902 | -0.04(-1.43%) |
Mar 24, 2009 | 3.034 | 3.087 | 2.455 | 2.661 | 18,893 | -0.29(-9.82%) |
Mar 23, 2009 | 2.775 | 3.270 | 2.706 | 2.950 | 22,555 | +0.32(+12.17%) |
Mar 20, 2009 | 2.668 | 2.706 | 2.516 | 2.630 | 8,526 | -0.04(-1.43%) |
Mar 19, 2009 | 2.424 | 2.668 | 2.424 | 2.668 | 19,348 | +0.23(+9.37%) |
Mar 18, 2009 | 2.363 | 2.478 | 2.363 | 2.439 | 5,509 | +0.02(+0.63%) |
Mar 17, 2009 | 2.317 | 2.424 | 2.317 | 2.424 | 3,935 | +0.06(+2.58%) |
Mar 16, 2009 | 2.394 | 2.424 | 2.272 | 2.363 | 13,639 | -0.05(-1.90%) |
Mar 13, 2009 | 2.211 | 2.424 | 2.211 | 2.409 | 0 | +0.20(+8.97%) |
Mar 12, 2009 | 2.257 | 2.264 | 2.058 | 2.211 | 42,500 | -0.02(-0.68%) |
Mar 11, 2009 | 2.211 | 2.257 | 2.058 | 2.226 | 33,112 | +0.05(+2.46%) |
Mar 10, 2009 | 2.058 | 2.211 | 2.058 | 2.173 | 28,248 | -0.04(-1.72%) |
Mar 09, 2009 | 2.028 | 2.211 | 2.028 | 2.211 | 10,532 | +0.08(+3.94%) |
Mar 06, 2009 | 1.830 | 2.234 | 1.830 | 2.127 | 0 | +0.37(+21.30%) |
Mar 05, 2009 | 1.753 | 1.830 | 1.570 | 1.753 | 33,414 | +0.03(+1.77%) |
Mar 04, 2009 | 1.479 | 1.830 | 1.479 | 1.723 | 37,318 | +0.19(+12.44%) |
Mar 02, 2009 | 1.548 | 1.654 | 1.525 | 1.532 | 7,551 | -0.03(-1.95%) |
Feb 27, 2009 | 1.555 | 1.586 | 1.540 | 1.563 | 0 | -0.01(-0.49%) |
Feb 26, 2009 | 1.563 | 1.586 | 1.525 | 1.570 | 13,248 | -0.01(-0.48%) |
Feb 25, 2009 | 1.570 | 1.662 | 1.570 | 1.578 | 8,788 | +0.02(+0.98%) |
Feb 24, 2009 | 1.517 | 1.593 | 1.517 | 1.563 | 15,313 | +0.04(+2.50%) |
Feb 23, 2009 | 1.532 | 1.563 | 1.525 | 1.525 | 5,378 | -0.02(-1.48%) |
Feb 20, 2009 | 1.525 | 1.556 | 1.525 | 1.548 | 6,470 | +0.02(+1.50%) |
Feb 19, 2009 | 1.525 | 1.548 | 1.479 | 1.525 | 33,580 | +0.00(+0.00%) |
Feb 18, 2009 | 1.563 | 1.715 | 1.509 | 1.525 | 24,529 | -0.01(-0.50%) |
Feb 17, 2009 | 1.502 | 1.532 | 1.487 | 1.532 | 21,643 | +0.01(+0.50%) |
Feb 13, 2009 | 1.525 | 1.555 | 1.479 | 1.525 | 35,602 | -0.02(-0.99%) |
Feb 12, 2009 | 1.525 | 1.563 | 1.479 | 1.540 | 2,623 | +0.02(+1.00%) |
Feb 11, 2009 | 1.525 | 1.548 | 1.525 | 1.525 | 8,788 | +0.00(+0.00%) |
Feb 10, 2009 | 1.555 | 1.555 | 1.525 | 1.525 | 80,935 | -0.03(-1.96%) |
Feb 09, 2009 | 1.448 | 1.735 | 1.448 | 1.555 | 26,100 | +0.11(+7.37%) |
Feb 06, 2009 | 1.464 | 1.464 | 1.448 | 1.448 | 8,001 | -0.04(-2.56%) |
Feb 05, 2009 | 1.410 | 1.525 | 1.410 | 1.487 | 14,822 | +0.08(+5.39%) |
Feb 04, 2009 | 1.502 | 1.502 | 1.410 | 1.411 | 2,885 | -0.08(-5.60%) |
Feb 03, 2009 | 1.509 | 1.631 | 1.494 | 1.494 | 38,859 | +0.01(+0.51%) |
Feb 02, 2009 | 1.448 | 1.494 | 1.448 | 1.487 | 4,853 | +0.05(+3.72%) |
Jan 30, 2009 | 1.453 | 1.456 | 1.426 | 1.433 | 0 | -0.02(-1.05%) |
Jan 29, 2009 | 1.243 | 1.448 | 1.243 | 1.448 | 4,348 | +0.02(+1.06%) |
Jan 28, 2009 | 1.471 | 1.471 | 1.410 | 1.433 | 14,822 | -0.06(-4.08%) |
Jan 27, 2009 | 1.448 | 1.494 | 1.403 | 1.494 | 19,151 | +0.05(+3.16%) |
Jan 26, 2009 | 1.448 | 1.448 | 1.365 | 1.448 | 23,611 | -0.08(-5.00%) |
Jan 23, 2009 | 1.464 | 1.685 | 1.357 | 1.525 | 46,139 | +0.19(+14.29%) |
Jan 22, 2009 | 1.311 | 1.357 | 1.311 | 1.334 | 2,833 | +0.02(+1.74%) |
Jan 21, 2009 | 1.265 | 1.448 | 1.265 | 1.311 | 31,008 | +0.07(+5.52%) |
Jan 20, 2009 | 1.334 | 1.334 | 1.220 | 1.243 | 5,900 | -0.05(-4.12%) |
Jan 16, 2009 | 1.334 | 1.334 | 1.273 | 1.296 | 13,930 | -0.02(-1.73%) |
Jan 15, 2009 | 1.410 | 1.410 | 1.273 | 1.319 | 34,368 | -0.09(-6.49%) |
Jan 14, 2009 | 1.441 | 1.441 | 1.334 | 1.410 | 17,093 | -0.04(-2.63%) |
Jan 13, 2009 | 1.502 | 1.502 | 1.448 | 1.448 | 3,672 | -0.08(-5.00%) |
Jan 12, 2009 | 1.540 | 1.540 | 1.517 | 1.525 | 19,387 | +0.00(+0.00%) |
Jan 09, 2009 | 1.479 | 1.540 | 1.464 | 1.525 | 42,369 | +0.10(+6.95%) |
Jan 08, 2009 | 1.471 | 1.471 | 1.426 | 1.426 | 17,417 | -0.01(-0.53%) |
Jan 07, 2009 | 1.449 | 1.487 | 1.433 | 1.433 | 25,811 | -0.06(-4.08%) |
Jan 06, 2009 | 1.723 | 1.723 | 1.410 | 1.494 | 35,741 | +0.05(+3.16%) |
Jan 05, 2009 | 1.487 | 1.525 | 1.342 | 1.448 | 74,822 | +0.00(+0.00%) |
Jan 02, 2009 | 1.502 | 1.502 | 1.426 | 1.448 | 0 | -0.06(-4.11%) |
Jan 01, 2009 | 1.601 | 1.601 | 1.494 | 1.510 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.601 | 1.601 | 1.494 | 1.510 | 388,115 | -0.01(-0.93%) |
Dec 30, 2008 | 1.525 | 1.586 | 0.9910 | 1.525 | 154,917 | -0.01(-0.50%) |
Dec 29, 2008 | 1.517 | 1.837 | 1.487 | 1.532 | 42,226 | +0.03(+2.13%) |
Dec 26, 2008 | 1.509 | 1.509 | 1.494 | 1.500 | 3,935 | -0.02(-1.60%) |
Dec 24, 2008 | 1.578 | 1.578 | 1.525 | 1.525 | 708 | -0.08(-4.76%) |
Dec 23, 2008 | 1.692 | 1.753 | 1.548 | 1.601 | 65,063 | -0.07(-4.11%) |
Dec 22, 2008 | 1.708 | 1.715 | 1.662 | 1.670 | 3,145 | -0.08(-4.78%) |
Dec 19, 2008 | 1.532 | 1.753 | 1.487 | 1.753 | 27,546 | +0.22(+14.43%) |
Dec 18, 2008 | 1.540 | 1.555 | 1.487 | 1.532 | 18,032 | +0.00(+0.00%) |
Dec 17, 2008 | 1.654 | 1.654 | 1.532 | 1.532 | 10,759 | -0.07(-4.29%) |
Dec 16, 2008 | 1.601 | 1.670 | 1.555 | 1.601 | 11,215 | -0.08(-4.98%) |
Dec 15, 2008 | 1.738 | 1.738 | 1.677 | 1.685 | 4,197 | -0.12(-6.75%) |
Dec 12, 2008 | 1.830 | 1.830 | 1.780 | 1.807 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 1.784 | 1.860 | 1.715 | 1.807 | 31,385 | +0.08(+4.87%) |
Dec 10, 2008 | 1.372 | 1.850 | 1.372 | 1.723 | 30,693 | +0.36(+26.26%) |
Dec 09, 2008 | 1.227 | 1.365 | 1.227 | 1.365 | 181,547 | +0.12(+9.82%) |
Dec 08, 2008 | 1.113 | 1.448 | 1.113 | 1.243 | 33,423 | +0.08(+7.24%) |
Dec 05, 2008 | 1.357 | 1.357 | 1.083 | 1.159 | 155,269 | -0.22(-16.02%) |
Dec 04, 2008 | 1.410 | 1.410 | 1.372 | 1.380 | 41,713 | +0.01(+0.56%) |
Dec 03, 2008 | 1.395 | 1.433 | 1.357 | 1.372 | 69,441 | -0.02(-1.10%) |
Dec 02, 2008 | 1.456 | 1.517 | 1.387 | 1.387 | 12,603 | -0.06(-4.21%) |
Dec 01, 2008 | 1.761 | 1.761 | 1.326 | 1.448 | 24,099 | -0.32(-18.10%) |
Nov 28, 2008 | 1.822 | 1.822 | 1.761 | 1.769 | 1,574 | -0.02(-1.28%) |
Nov 26, 2008 | 1.944 | 1.944 | 1.791 | 1.791 | 237,409 | -0.18(-9.27%) |
Nov 25, 2008 | 1.990 | 1.990 | 1.891 | 1.974 | 2,229 | -0.01(-0.38%) |
Nov 24, 2008 | 1.982 | 2.013 | 1.974 | 1.982 | 3,017 | -0.02(-1.14%) |
Nov 21, 2008 | 2.066 | 2.066 | 2.005 | 2.005 | 13,482 | -0.09(-4.36%) |
Nov 20, 2008 | 2.180 | 2.180 | 2.066 | 2.096 | 5,247 | -0.09(-4.18%) |
Nov 19, 2008 | 2.257 | 2.257 | 2.096 | 2.188 | 9,598 | -0.10(-4.33%) |
Nov 18, 2008 | 1.898 | 2.287 | 1.883 | 2.287 | 25,526 | +0.24(+11.94%) |
Nov 17, 2008 | 2.211 | 2.241 | 2.043 | 2.043 | 3,541 | -0.18(-7.90%) |
Nov 14, 2008 | 2.226 | 2.226 | 2.165 | 2.218 | 0 | -0.03(-1.36%) |
Nov 13, 2008 | 2.287 | 2.287 | 2.211 | 2.249 | 6,952 | -0.05(-1.99%) |
Nov 12, 2008 | 2.333 | 2.439 | 2.264 | 2.295 | 11,149 | -0.05(-1.95%) |
Nov 11, 2008 | 2.287 | 2.371 | 2.287 | 2.340 | 1,311 | +0.05(+2.33%) |
Nov 10, 2008 | 2.295 | 2.508 | 2.287 | 2.287 | 21,643 | +0.00(+0.00%) |
Nov 07, 2008 | 2.348 | 2.478 | 2.287 | 2.287 | 7,214 | -0.09(-3.85%) |
Nov 06, 2008 | 2.569 | 2.569 | 2.371 | 2.378 | 13,867 | -0.31(-11.61%) |
Nov 05, 2008 | 2.607 | 2.722 | 2.516 | 2.691 | 26,993 | +0.30(+12.42%) |
Nov 04, 2008 | 2.234 | 2.394 | 2.211 | 2.394 | 7,243 | +0.19(+8.65%) |
Nov 03, 2008 | 2.203 | 2.264 | 1.982 | 2.203 | 17,052 | +0.01(+0.35%) |
Oct 31, 2008 | 2.317 | 2.325 | 2.165 | 2.196 | 229,814 | -0.18(-7.40%) |
Oct 30, 2008 | 2.386 | 2.439 | 2.287 | 2.371 | 17,446 | +0.06(+2.64%) |
Oct 29, 2008 | 2.561 | 2.866 | 2.241 | 2.310 | 94,475 | -0.21(-8.46%) |
Oct 28, 2008 | 2.432 | 2.805 | 2.394 | 2.523 | 28,672 | -0.27(-9.56%) |
Oct 27, 2008 | 2.889 | 3.087 | 2.714 | 2.790 | 20,332 | +0.01(+0.27%) |
Oct 24, 2008 | 2.714 | 2.935 | 2.706 | 2.783 | 7,870 | -0.40(-12.68%) |
Oct 23, 2008 | 3.126 | 3.202 | 2.943 | 3.187 | 22,037 | -0.02(-0.48%) |
Oct 22, 2008 | 3.537 | 3.751 | 3.171 | 3.202 | 28,465 | -0.54(-14.46%) |
Oct 21, 2008 | 3.370 | 3.819 | 3.370 | 3.743 | 12,864 | +0.47(+14.19%) |
Oct 20, 2008 | 3.705 | 3.705 | 3.171 | 3.278 | 20,201 | -0.48(-12.78%) |
Oct 17, 2008 | 3.598 | 3.850 | 3.248 | 3.758 | 33,318 | +0.18(+4.89%) |
Oct 16, 2008 | 3.026 | 3.621 | 3.026 | 3.583 | 24,254 | +0.37(+11.37%) |
Oct 15, 2008 | 3.728 | 3.728 | 3.209 | 3.217 | 22,562 | -0.58(-15.26%) |
Oct 14, 2008 | 3.049 | 3.827 | 2.927 | 3.796 | 51,355 | +0.80(+26.72%) |
Oct 13, 2008 | 3.110 | 3.202 | 2.935 | 2.996 | 16,396 | -0.17(-5.35%) |
Oct 10, 2008 | 2.973 | 3.172 | 2.249 | 3.165 | 40,114 | +0.12(+3.80%) |
Oct 09, 2008 | 3.469 | 3.469 | 3.049 | 3.049 | 26,464 | -0.49(-13.79%) |
Oct 08, 2008 | 3.819 | 3.832 | 3.469 | 3.537 | 33,294 | -0.27(-7.20%) |
Oct 07, 2008 | 3.583 | 3.842 | 3.583 | 3.812 | 18,758 | +0.24(+6.61%) |
Oct 06, 2008 | 3.873 | 3.873 | 3.476 | 3.575 | 17,708 | -0.27(-7.13%) |
Oct 03, 2008 | 3.812 | 3.911 | 3.812 | 3.850 | 0 | +0.05(+1.20%) |
Oct 02, 2008 | 4.216 | 4.216 | 3.545 | 3.804 | 83,493 | -0.43(-10.25%) |
Oct 01, 2008 | 4.490 | 4.490 | 4.193 | 4.239 | 59,684 | -0.27(-6.08%) |
Sep 30, 2008 | 4.483 | 4.528 | 4.467 | 4.513 | 3,279 | +0.02(+0.34%) |
Sep 29, 2008 | 4.726 | 4.726 | 4.483 | 4.498 | 7,083 | -0.30(-6.20%) |
Sep 26, 2008 | 5.100 | 5.146 | 4.772 | 4.795 | 0 | -0.34(-6.59%) |
Sep 25, 2008 | 5.085 | 5.161 | 5.055 | 5.134 | 4,591 | +0.03(+0.58%) |
Sep 24, 2008 | 5.100 | 5.138 | 5.100 | 5.104 | 5,115 | -0.07(-1.40%) |
Sep 23, 2008 | 5.039 | 5.176 | 4.993 | 5.176 | 2,098 | +0.08(+1.49%) |
Sep 22, 2008 | 5.146 | 5.153 | 4.963 | 5.100 | 12,068 | -0.06(-1.18%) |
Sep 19, 2008 | 5.153 | 5.184 | 4.932 | 5.161 | 0 | +0.06(+1.20%) |
Sep 18, 2008 | 5.031 | 5.100 | 5.009 | 5.100 | 2,361 | +0.14(+2.92%) |
Sep 17, 2008 | 4.993 | 5.146 | 4.871 | 4.955 | 25,370 | -0.27(-5.11%) |
Sep 16, 2008 | 5.336 | 5.374 | 5.123 | 5.222 | 6,291 | -0.19(-3.52%) |
Sep 15, 2008 | 5.397 | 5.527 | 5.359 | 5.413 | 9,444 | -0.02(-0.42%) |
Sep 12, 2008 | 5.336 | 5.512 | 5.336 | 5.435 | 15,251 | -0.02(-0.28%) |
Sep 11, 2008 | 5.458 | 5.603 | 5.382 | 5.451 | 28,421 | -0.05(-0.97%) |
Sep 10, 2008 | 5.382 | 5.504 | 5.336 | 5.504 | 12,592 | +0.09(+1.69%) |
Sep 09, 2008 | 5.565 | 5.565 | 5.390 | 5.413 | 3,410 | -0.16(-2.87%) |
Sep 08, 2008 | 5.504 | 5.573 | 5.428 | 5.573 | 31,324 | +0.11(+2.09%) |
Sep 05, 2008 | 5.458 | 5.496 | 5.336 | 5.458 | 0 | +0.09(+1.70%) |
Sep 04, 2008 | 5.413 | 5.496 | 5.184 | 5.367 | 33,330 | -0.37(-6.38%) |
Sep 03, 2008 | 5.657 | 5.771 | 5.634 | 5.733 | 10,646 | +0.18(+3.15%) |
Sep 02, 2008 | 5.695 | 5.748 | 5.550 | 5.557 | 9,222 | -0.13(-2.28%) |
Aug 29, 2008 | 5.352 | 5.756 | 5.352 | 5.687 | 0 | +0.24(+4.48%) |
Aug 28, 2008 | 5.283 | 5.443 | 5.214 | 5.443 | 5,606 | +0.14(+2.59%) |
Aug 27, 2008 | 5.321 | 5.405 | 5.146 | 5.306 | 20,375 | +0.02(+0.43%) |
Aug 26, 2008 | 5.245 | 5.382 | 5.123 | 5.283 | 19,204 | +0.04(+0.73%) |
Aug 25, 2008 | 5.428 | 5.451 | 5.176 | 5.245 | 22,562 | -0.16(-2.96%) |
Aug 22, 2008 | 5.237 | 5.451 | 5.237 | 5.405 | 0 | +0.08(+1.43%) |
Aug 21, 2008 | 5.413 | 5.413 | 5.214 | 5.329 | 11,282 | -0.05(-0.99%) |
Aug 20, 2008 | 5.527 | 5.634 | 5.214 | 5.382 | 52,457 | +0.17(+3.22%) |
Aug 19, 2008 | 5.214 | 5.428 | 5.169 | 5.214 | 26,926 | -0.11(-2.15%) |
Aug 18, 2008 | 5.382 | 5.489 | 5.275 | 5.329 | 31,219 | -0.08(-1.55%) |
Aug 15, 2008 | 5.329 | 5.466 | 5.161 | 5.413 | 0 | +0.04(+0.71%) |
Aug 14, 2008 | 5.283 | 5.374 | 5.260 | 5.374 | 12,986 | +0.02(+0.28%) |
Aug 13, 2008 | 5.092 | 5.413 | 5.031 | 5.359 | 25,448 | +0.18(+3.53%) |
Aug 12, 2008 | 4.833 | 5.352 | 4.787 | 5.176 | 69,654 | +0.39(+8.12%) |
Aug 11, 2008 | 4.734 | 4.803 | 4.612 | 4.787 | 24,605 | -0.05(-1.10%) |
Aug 08, 2008 | 4.650 | 4.894 | 4.612 | 4.841 | 27,742 | +0.21(+4.44%) |
Aug 07, 2008 | 4.589 | 4.787 | 4.566 | 4.635 | 25,710 | +0.02(+0.50%) |
Aug 06, 2008 | 4.582 | 4.726 | 4.582 | 4.612 | 11,543 | +0.04(+0.83%) |
Aug 05, 2008 | 4.582 | 4.719 | 4.574 | 4.574 | 16,316 | -0.05(-0.99%) |
Aug 04, 2008 | 4.679 | 4.704 | 4.620 | 4.620 | 7,673 | -0.07(-1.46%) |
Aug 01, 2008 | 4.696 | 4.696 | 4.650 | 4.688 | 8,349 | -0.04(-0.81%) |
Jul 31, 2008 | 4.780 | 4.780 | 4.726 | 4.726 | 3,148 | -0.03(-0.64%) |
Jul 30, 2008 | 4.673 | 4.810 | 4.665 | 4.757 | 11,543 | +0.09(+1.96%) |
Jul 29, 2008 | 4.665 | 4.856 | 4.665 | 4.665 | 11,149 | -0.21(-4.38%) |
Jul 28, 2008 | 5.031 | 5.031 | 4.879 | 4.879 | 9,444 | -0.12(-2.44%) |
Jul 25, 2008 | 5.016 | 5.024 | 4.948 | 5.001 | 11,904 | +0.04(+0.77%) |
Jul 24, 2008 | 5.062 | 5.062 | 4.963 | 4.963 | 5,359 | -0.18(-3.55%) |
Jul 23, 2008 | 5.085 | 5.146 | 5.047 | 5.146 | 8,526 | +0.05(+0.90%) |
Jul 22, 2008 | 4.993 | 5.100 | 4.993 | 5.100 | 4,066 | +0.11(+2.14%) |
Jul 21, 2008 | 5.014 | 5.062 | 4.993 | 4.993 | 911 | -0.05(-1.06%) |
Jul 18, 2008 | 5.100 | 5.100 | 5.031 | 5.047 | 1,705 | -0.02(-0.30%) |
Jul 17, 2008 | 5.131 | 5.131 | 4.993 | 5.062 | 36,361 | -0.11(-2.21%) |
Jul 16, 2008 | 5.016 | 5.176 | 4.673 | 5.176 | 8,778 | +0.12(+2.41%) |
Jul 15, 2008 | 5.077 | 5.077 | 4.970 | 5.054 | 19,492 | +0.01(+0.15%) |
Jul 14, 2008 | 5.321 | 5.321 | 4.955 | 5.047 | 12,068 | -0.14(-2.79%) |
Jul 11, 2008 | 5.184 | 5.222 | 5.108 | 5.192 | 8,329 | -0.01(-0.15%) |
Jul 10, 2008 | 5.260 | 5.260 | 4.909 | 5.199 | 69,702 | -0.09(-1.73%) |
Jul 09, 2008 | 5.481 | 5.481 | 5.275 | 5.291 | 5,312 | -0.26(-4.67%) |
Jul 08, 2008 | 5.718 | 5.718 | 5.542 | 5.550 | 10,756 | -0.19(-3.32%) |
Jul 07, 2008 | 5.718 | 5.748 | 5.710 | 5.740 | 136,114 | -0.13(-2.21%) |
Jul 04, 2008 | 5.718 | 5.900 | 5.718 | 5.870 | 8,198 | +0.00(+0.00%) |
Jul 03, 2008 | 5.718 | 5.900 | 5.718 | 5.870 | 8,198 | +0.14(+2.53%) |
Jul 02, 2008 | 5.367 | 5.725 | 5.367 | 5.725 | 10,756 | +0.33(+6.07%) |
Jul 01, 2008 | 5.313 | 5.397 | 5.283 | 5.397 | 10,187 | +0.05(+0.85%) |
Jun 30, 2008 | 5.367 | 5.382 | 5.306 | 5.352 | 4,984 | +0.02(+0.29%) |
Jun 27, 2008 | 5.336 | 5.367 | 5.336 | 5.336 | 3,410 | +0.02(+0.43%) |
Jun 26, 2008 | 5.336 | 5.413 | 5.253 | 5.313 | 2,720 | -0.06(-1.13%) |
Jun 25, 2008 | 5.352 | 5.390 | 5.298 | 5.374 | 9,562 | +0.01(+0.14%) |
Jun 24, 2008 | 5.275 | 5.428 | 5.275 | 5.367 | 8,526 | -0.03(-0.57%) |
Jun 23, 2008 | 5.329 | 5.420 | 5.268 | 5.397 | 20,391 | +0.03(+0.57%) |
Jun 20, 2008 | 5.542 | 5.596 | 5.336 | 5.367 | 13,537 | -0.14(-2.63%) |
Jun 19, 2008 | 5.725 | 5.725 | 5.397 | 5.512 | 42,082 | +0.13(+2.41%) |
Jun 18, 2008 | 5.367 | 5.420 | 5.359 | 5.382 | 6,427 | -0.02(-0.28%) |
Jun 17, 2008 | 5.435 | 5.481 | 5.397 | 5.397 | 10,041 | -0.02(-0.42%) |
Jun 16, 2008 | 5.428 | 5.435 | 5.306 | 5.420 | 8,395 | +0.01(+0.14%) |
Jun 13, 2008 | 5.184 | 5.413 | 5.146 | 5.413 | 3,804 | +0.19(+3.65%) |
Jun 12, 2008 | 5.237 | 5.313 | 5.085 | 5.222 | 18,626 | -0.03(-0.58%) |
Jun 11, 2008 | 5.184 | 5.344 | 5.184 | 5.253 | 6,821 | +0.05(+0.88%) |
Jun 10, 2008 | 5.169 | 5.542 | 5.031 | 5.207 | 56,322 | -0.29(-5.27%) |
Jun 09, 2008 | 5.382 | 5.580 | 5.382 | 5.496 | 16,921 | +0.15(+2.85%) |
Jun 06, 2008 | 5.222 | 5.374 | 5.153 | 5.344 | 30,695 | +0.00(+0.00%) |
Jun 05, 2008 | 5.230 | 5.504 | 5.227 | 5.344 | 56,799 | +0.07(+1.30%) |
Jun 04, 2008 | 5.481 | 5.481 | 5.199 | 5.275 | 9,654 | +0.17(+3.28%) |
Jun 03, 2008 | 5.275 | 5.275 | 5.077 | 5.108 | 25,579 | -0.09(-1.76%) |
Jun 02, 2008 | 5.466 | 5.466 | 5.054 | 5.199 | 41,014 | -0.29(-5.28%) |
May 30, 2008 | 5.268 | 5.489 | 5.268 | 5.489 | 9,313 | +0.23(+4.35%) |
May 29, 2008 | 5.344 | 5.390 | 5.260 | 5.260 | 21,794 | -0.06(-1.15%) |
May 28, 2008 | 5.580 | 5.580 | 5.291 | 5.321 | 38,565 | -0.30(-5.29%) |
May 27, 2008 | 5.466 | 5.618 | 5.405 | 5.618 | 23,873 | +0.15(+2.79%) |
May 26, 2008 | 5.435 | 5.466 | 5.435 | 5.466 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.435 | 5.466 | 5.435 | 5.466 | 2,098 | +0.03(+0.56%) |
May 22, 2008 | 5.298 | 5.435 | 5.291 | 5.435 | 10,117 | +0.09(+1.71%) |
May 21, 2008 | 5.390 | 5.390 | 5.313 | 5.344 | 26,366 | -0.13(-2.37%) |
May 20, 2008 | 5.512 | 5.512 | 5.413 | 5.474 | 8,001 | -0.01(-0.14%) |
May 19, 2008 | 5.885 | 5.885 | 5.428 | 5.481 | 32,216 | -0.41(-6.99%) |
May 16, 2008 | 6.000 | 6.022 | 5.870 | 5.893 | 7,595 | -0.10(-1.65%) |
May 15, 2008 | 6.015 | 6.015 | 5.977 | 5.992 | 5,771 | +0.01(+0.13%) |
May 14, 2008 | 5.969 | 6.022 | 5.946 | 5.984 | 9,510 | +0.01(+0.13%) |
May 13, 2008 | 5.870 | 6.030 | 5.870 | 5.977 | 5,509 | +0.11(+1.82%) |
May 12, 2008 | 5.870 | 5.900 | 5.763 | 5.870 | 11,142 | +0.07(+1.18%) |
May 09, 2008 | 5.840 | 5.893 | 5.801 | 5.801 | 3,188 | -0.01(-0.13%) |
May 08, 2008 | 5.809 | 5.843 | 5.786 | 5.809 | 10,494 | -0.02(-0.39%) |
May 07, 2008 | 5.687 | 5.832 | 5.634 | 5.832 | 4,722 | +0.08(+1.46%) |
May 06, 2008 | 5.679 | 5.771 | 5.679 | 5.748 | 7,477 | +0.05(+0.80%) |
May 05, 2008 | 5.794 | 5.832 | 5.702 | 5.702 | 9,444 | -0.17(-2.86%) |
May 02, 2008 | 5.603 | 5.870 | 5.496 | 5.870 | 13,248 | +0.34(+6.21%) |