Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.054 | 4.229 | 4.054 | 4.160 | 53,867 | +0.12(+3.02%) |
May 28, 2009 | 4.008 | 4.039 | 4.000 | 4.039 | 8,174 | +0.00(+0.00%) |
May 27, 2009 | 4.077 | 4.077 | 4.039 | 4.039 | 3,482 | -0.04(-0.93%) |
May 26, 2009 | 3.940 | 4.077 | 3.940 | 4.077 | 18,211 | +0.08(+1.90%) |
May 22, 2009 | 4.000 | 4.016 | 4.000 | 4.000 | 17,330 | +0.03(+0.77%) |
May 21, 2009 | 3.840 | 3.970 | 3.772 | 3.970 | 11,811 | +0.17(+4.41%) |
May 20, 2009 | 3.810 | 3.940 | 3.749 | 3.802 | 62,608 | -0.01(-0.20%) |
May 19, 2009 | 4.153 | 4.420 | 3.779 | 3.810 | 64,486 | -0.43(-10.15%) |
May 18, 2009 | 4.263 | 4.321 | 4.191 | 4.240 | 34,611 | -0.01(-0.27%) |
May 15, 2009 | 4.328 | 4.397 | 4.206 | 4.252 | 14,435 | -0.12(-2.75%) |
May 14, 2009 | 4.153 | 4.381 | 4.115 | 4.372 | 4,133 | +0.18(+4.33%) |
May 13, 2009 | 4.206 | 4.206 | 4.183 | 4.191 | 4,542 | -0.09(-2.01%) |
May 12, 2009 | 4.176 | 4.277 | 4.160 | 4.277 | 3,149 | +0.10(+2.43%) |
May 11, 2009 | 4.107 | 4.183 | 4.107 | 4.176 | 88,618 | +0.07(+1.67%) |
May 08, 2009 | 4.077 | 4.267 | 4.077 | 4.107 | 28,937 | +0.05(+1.32%) |
May 07, 2009 | 4.153 | 4.153 | 3.871 | 4.054 | 63,950 | -0.05(-1.30%) |
May 06, 2009 | 3.818 | 4.122 | 3.818 | 4.107 | 396,558 | +0.31(+8.23%) |
May 05, 2009 | 3.665 | 3.818 | 3.665 | 3.795 | 235,730 | -0.04(-0.99%) |
May 04, 2009 | 3.818 | 3.848 | 3.269 | 3.833 | 164,001 | +0.57(+17.52%) |
May 01, 2009 | 3.177 | 3.269 | 3.147 | 3.261 | 79,992 | +0.14(+4.39%) |
Apr 30, 2009 | 3.216 | 3.216 | 3.048 | 3.124 | 132,982 | -0.08(-2.38%) |
Apr 29, 2009 | 3.193 | 3.238 | 3.185 | 3.200 | 165,880 | -0.01(-0.24%) |
Apr 28, 2009 | 3.153 | 3.208 | 3.099 | 3.208 | 5,447 | +0.04(+1.20%) |
Apr 27, 2009 | 3.063 | 3.200 | 3.063 | 3.170 | 15,227 | +0.06(+1.96%) |
Apr 24, 2009 | 3.030 | 3.147 | 3.030 | 3.109 | 7,599 | +0.08(+2.77%) |
Apr 23, 2009 | 3.040 | 3.063 | 2.934 | 3.025 | 143,177 | -0.14(-4.34%) |
Apr 22, 2009 | 3.071 | 3.246 | 3.071 | 3.162 | 28,837 | +0.04(+1.22%) |
Apr 21, 2009 | 3.010 | 3.173 | 3.010 | 3.124 | 6,846 | +0.08(+2.50%) |
Apr 20, 2009 | 2.949 | 3.048 | 2.865 | 3.048 | 13,221 | +0.14(+4.71%) |
Apr 17, 2009 | 2.835 | 2.911 | 2.789 | 2.911 | 22,132 | +0.08(+2.96%) |
Apr 16, 2009 | 2.789 | 2.842 | 2.781 | 2.827 | 7,349 | +0.05(+1.64%) |
Apr 15, 2009 | 2.667 | 2.819 | 2.667 | 2.781 | 26,257 | +0.09(+3.40%) |
Apr 14, 2009 | 2.545 | 2.690 | 2.515 | 2.690 | 45,275 | +0.01(+0.28%) |
Apr 13, 2009 | 2.522 | 2.682 | 2.522 | 2.682 | 16,338 | +0.09(+3.53%) |
Apr 09, 2009 | 2.614 | 2.621 | 2.469 | 2.591 | 26,887 | -0.06(-2.30%) |
Apr 08, 2009 | 2.545 | 2.652 | 2.545 | 2.652 | 11,023 | +0.05(+1.75%) |
Apr 07, 2009 | 2.576 | 2.606 | 2.545 | 2.606 | 9,591 | +0.04(+1.48%) |
Apr 06, 2009 | 2.667 | 2.682 | 2.515 | 2.568 | 11,732 | -0.09(-3.44%) |
Apr 03, 2009 | 2.636 | 2.675 | 2.568 | 2.659 | 8,399 | +0.03(+1.16%) |
Apr 02, 2009 | 2.507 | 2.629 | 2.476 | 2.629 | 154,602 | +0.14(+5.83%) |
Apr 01, 2009 | 2.498 | 2.515 | 2.469 | 2.484 | 672,085 | -0.03(-1.21%) |
Mar 31, 2009 | 2.469 | 2.515 | 2.446 | 2.515 | 476,893 | +0.04(+1.69%) |
Mar 30, 2009 | 2.431 | 2.476 | 2.431 | 2.473 | 135,171 | -0.09(-3.42%) |
Mar 26, 2009 | 2.400 | 2.560 | 2.400 | 2.560 | 42,821 | +0.18(+7.69%) |
Mar 25, 2009 | 2.476 | 2.476 | 2.134 | 2.377 | 15,248 | -0.08(-3.41%) |
Mar 24, 2009 | 2.423 | 2.484 | 2.406 | 2.461 | 14,002 | +0.02(+0.94%) |
Mar 23, 2009 | 2.446 | 2.446 | 2.377 | 2.438 | 11,179 | +0.13(+5.61%) |
Mar 20, 2009 | 2.316 | 2.362 | 2.187 | 2.309 | 13,034 | +0.23(+10.99%) |
Mar 19, 2009 | 2.027 | 2.103 | 2.035 | 2.080 | 144,331 | +0.02(+1.11%) |
Mar 18, 2009 | 2.027 | 2.057 | 1.958 | 2.057 | 179,397 | +0.02(+1.12%) |
Mar 17, 2009 | 1.989 | 2.095 | 1.935 | 2.035 | 185,304 | +0.05(+2.69%) |
Mar 16, 2009 | 2.027 | 2.056 | 1.966 | 1.981 | 51,856 | -0.04(-1.89%) |
Mar 13, 2009 | 2.080 | 2.088 | 1.905 | 2.019 | 158,921 | -0.11(-5.02%) |
Mar 12, 2009 | 2.149 | 2.149 | 2.103 | 2.126 | 43,176 | -0.02(-0.71%) |
Mar 11, 2009 | 2.172 | 2.193 | 2.141 | 2.141 | 119,481 | -0.15(-6.64%) |
Mar 10, 2009 | 2.309 | 2.324 | 2.233 | 2.294 | 65,320 | -0.02(-0.66%) |
Mar 09, 2009 | 2.286 | 2.316 | 2.267 | 2.309 | 8,661 | +0.08(+3.41%) |
Mar 06, 2009 | 2.294 | 2.294 | 2.187 | 2.233 | 10,975 | -0.05(-2.01%) |
Mar 05, 2009 | 2.362 | 2.362 | 2.263 | 2.278 | 12,861 | -0.10(-4.17%) |
Mar 04, 2009 | 2.217 | 2.412 | 2.217 | 2.377 | 81,853 | +0.02(+0.65%) |
Mar 02, 2009 | 2.492 | 2.499 | 2.324 | 2.362 | 46,850 | -0.25(-9.62%) |
Feb 27, 2009 | 2.499 | 2.614 | 2.438 | 2.614 | 51,168 | +0.11(+4.26%) |
Feb 26, 2009 | 2.476 | 2.789 | 2.454 | 2.507 | 79,050 | +0.00(+0.00%) |
Feb 25, 2009 | 2.438 | 2.705 | 2.438 | 2.507 | 24,613 | -0.08(-3.24%) |
Feb 24, 2009 | 2.499 | 2.621 | 2.324 | 2.591 | 59,567 | +0.08(+3.03%) |
Feb 23, 2009 | 2.530 | 2.553 | 2.507 | 2.515 | 36,653 | +0.01(+0.30%) |
Feb 20, 2009 | 2.438 | 2.553 | 2.431 | 2.507 | 36,609 | +0.05(+1.86%) |
Feb 19, 2009 | 2.568 | 2.636 | 2.416 | 2.461 | 58,260 | -0.18(-6.92%) |
Feb 18, 2009 | 2.545 | 2.690 | 2.545 | 2.644 | 6,824 | -0.02(-0.57%) |
Feb 17, 2009 | 2.591 | 2.675 | 2.522 | 2.659 | 53,963 | +0.05(+2.05%) |
Feb 13, 2009 | 2.804 | 2.812 | 2.591 | 2.606 | 186,210 | -0.18(-6.56%) |
Feb 12, 2009 | 2.797 | 2.827 | 2.758 | 2.789 | 25,033 | -0.05(-1.61%) |
Feb 11, 2009 | 2.781 | 2.842 | 2.751 | 2.835 | 11,601 | +0.05(+1.64%) |
Feb 10, 2009 | 2.743 | 2.812 | 2.736 | 2.789 | 48,753 | -0.02(-0.54%) |
Feb 09, 2009 | 2.697 | 2.949 | 2.682 | 2.804 | 27,034 | +0.20(+7.60%) |
Feb 06, 2009 | 2.385 | 2.789 | 2.370 | 2.606 | 14,501 | +0.18(+7.21%) |
Feb 05, 2009 | 2.469 | 2.484 | 2.156 | 2.431 | 23,681 | +0.07(+2.90%) |
Feb 04, 2009 | 2.461 | 2.522 | 2.362 | 2.362 | 13,005 | -0.15(-6.06%) |
Feb 03, 2009 | 2.446 | 2.553 | 2.446 | 2.515 | 28,483 | +0.06(+2.33%) |
Feb 02, 2009 | 2.476 | 2.515 | 2.408 | 2.457 | 30,840 | -0.05(-1.98%) |
Jan 30, 2009 | 2.469 | 2.553 | 2.469 | 2.507 | 57,938 | -0.01(-0.30%) |
Jan 29, 2009 | 2.553 | 2.553 | 2.492 | 2.515 | 3,544 | +0.02(+0.61%) |
Jan 28, 2009 | 2.530 | 2.553 | 2.332 | 2.499 | 20,168 | -0.03(-1.20%) |
Jan 27, 2009 | 2.301 | 2.530 | 2.301 | 2.530 | 28,215 | +0.03(+1.22%) |
Jan 26, 2009 | 2.278 | 2.499 | 2.263 | 2.499 | 32,559 | +0.18(+7.89%) |
Jan 23, 2009 | 2.225 | 2.316 | 2.217 | 2.316 | 8,267 | +0.06(+2.70%) |
Jan 22, 2009 | 2.271 | 2.309 | 2.217 | 2.256 | 64,650 | -0.01(-0.34%) |
Jan 21, 2009 | 2.385 | 2.385 | 2.210 | 2.263 | 82,110 | -0.15(-6.31%) |
Jan 20, 2009 | 2.446 | 2.515 | 2.309 | 2.416 | 15,616 | -0.08(-3.35%) |
Jan 16, 2009 | 2.446 | 2.499 | 2.446 | 2.499 | 2,493 | +0.05(+2.18%) |
Jan 15, 2009 | 2.256 | 2.484 | 2.256 | 2.446 | 32,147 | -0.03(-1.23%) |
Jan 14, 2009 | 2.408 | 2.476 | 2.248 | 2.476 | 10,275 | +0.01(+0.31%) |
Jan 13, 2009 | 2.332 | 2.507 | 2.332 | 2.469 | 14,677 | -0.02(-0.92%) |
Jan 12, 2009 | 2.431 | 2.499 | 2.134 | 2.492 | 6,880 | +0.02(+0.62%) |
Jan 09, 2009 | 2.263 | 2.476 | 2.233 | 2.476 | 25,393 | +0.17(+7.26%) |
Jan 08, 2009 | 2.309 | 2.324 | 2.278 | 2.309 | 50,075 | +0.04(+1.68%) |
Jan 07, 2009 | 2.484 | 2.522 | 2.271 | 2.271 | 72,572 | -0.28(-11.04%) |
Jan 06, 2009 | 2.515 | 2.568 | 2.492 | 2.553 | 97,178 | -0.06(-2.33%) |
Jan 05, 2009 | 2.377 | 2.659 | 2.286 | 2.614 | 31,575 | +0.19(+7.86%) |
Jan 02, 2009 | 2.278 | 2.423 | 1.951 | 2.423 | 49,983 | +0.11(+4.61%) |
Dec 31, 2008 | 2.210 | 2.446 | 2.141 | 2.316 | 196,008 | +0.11(+4.83%) |
Dec 30, 2008 | 2.111 | 2.316 | 2.103 | 2.210 | 86,589 | +0.10(+4.69%) |
Dec 29, 2008 | 2.141 | 2.158 | 2.103 | 2.111 | 40,420 | +0.00(+0.00%) |
Dec 26, 2008 | 1.958 | 2.134 | 1.951 | 2.111 | 55,450 | +0.06(+2.97%) |
Dec 24, 2008 | 2.042 | 2.088 | 1.958 | 2.050 | 54,070 | -0.02(-0.74%) |
Dec 23, 2008 | 2.179 | 2.195 | 2.027 | 2.065 | 103,717 | -0.15(-6.87%) |
Dec 22, 2008 | 2.316 | 2.347 | 2.111 | 2.217 | 58,136 | +0.01(+0.34%) |
Dec 19, 2008 | 2.507 | 2.507 | 2.172 | 2.210 | 134,873 | -0.19(-7.94%) |
Dec 18, 2008 | 2.507 | 2.515 | 2.377 | 2.400 | 157,758 | -0.05(-1.87%) |
Dec 17, 2008 | 2.271 | 2.446 | 2.271 | 2.446 | 51,488 | +0.21(+9.18%) |
Dec 16, 2008 | 2.263 | 2.286 | 2.225 | 2.240 | 2,099 | +0.01(+0.34%) |
Dec 15, 2008 | 2.271 | 2.393 | 2.233 | 2.233 | 39,632 | -0.11(-4.56%) |
Dec 12, 2008 | 2.294 | 2.339 | 2.225 | 2.339 | 9,313 | -0.02(-0.97%) |
Dec 11, 2008 | 2.614 | 2.614 | 2.362 | 2.362 | 13,110 | -0.13(-5.20%) |
Dec 10, 2008 | 2.545 | 2.687 | 2.454 | 2.492 | 26,672 | -0.02(-0.61%) |
Dec 09, 2008 | 2.416 | 2.515 | 2.332 | 2.507 | 18,282 | +0.02(+0.92%) |
Dec 08, 2008 | 2.202 | 2.507 | 1.958 | 2.484 | 322,980 | +0.30(+13.59%) |
Dec 05, 2008 | 2.004 | 2.210 | 1.935 | 2.187 | 149,328 | +0.24(+12.11%) |
Dec 04, 2008 | 2.126 | 2.126 | 1.951 | 1.951 | 173,557 | -0.03(-1.54%) |
Dec 03, 2008 | 2.004 | 2.126 | 1.905 | 1.981 | 140,560 | +0.02(+0.78%) |
Dec 02, 2008 | 2.172 | 2.172 | 1.867 | 1.966 | 120,529 | -0.15(-7.19%) |
Dec 01, 2008 | 2.210 | 2.217 | 2.065 | 2.118 | 148,870 | -0.13(-5.77%) |
Nov 28, 2008 | 1.821 | 2.385 | 1.714 | 2.248 | 74,683 | +0.43(+23.95%) |
Nov 26, 2008 | 1.821 | 1.859 | 1.775 | 1.814 | 848,117 | +0.04(+2.15%) |
Nov 25, 2008 | 1.791 | 1.859 | 1.775 | 1.775 | 120,529 | -0.02(-0.85%) |
Nov 24, 2008 | 1.730 | 2.271 | 1.730 | 1.791 | 77,314 | +0.02(+1.29%) |
Nov 21, 2008 | 1.951 | 1.951 | 1.669 | 1.768 | 144,797 | -0.21(-10.77%) |
Nov 20, 2008 | 2.195 | 2.195 | 1.844 | 1.981 | 90,290 | -0.20(-9.09%) |
Nov 19, 2008 | 2.309 | 2.324 | 2.172 | 2.179 | 48,556 | -0.17(-7.14%) |
Nov 18, 2008 | 2.362 | 2.400 | 2.291 | 2.347 | 17,223 | -0.02(-0.96%) |
Nov 17, 2008 | 2.400 | 2.598 | 2.324 | 2.370 | 43,438 | -0.14(-5.47%) |
Nov 14, 2008 | 2.515 | 2.568 | 2.408 | 2.507 | 15,354 | -0.15(-5.73%) |
Nov 13, 2008 | 2.522 | 2.697 | 2.522 | 2.659 | 12,992 | +0.04(+1.45%) |
Nov 12, 2008 | 2.682 | 2.850 | 2.614 | 2.621 | 124,944 | -0.03(-1.15%) |
Nov 11, 2008 | 2.903 | 3.170 | 2.621 | 2.652 | 68,938 | -0.21(-7.45%) |
Nov 10, 2008 | 3.223 | 3.223 | 2.850 | 2.865 | 77,637 | -0.18(-5.76%) |
Nov 07, 2008 | 3.094 | 3.101 | 2.995 | 3.040 | 79,839 | -0.02(-0.50%) |
Nov 06, 2008 | 3.216 | 3.238 | 3.048 | 3.056 | 56,449 | -0.11(-3.61%) |
Nov 05, 2008 | 3.231 | 3.421 | 3.170 | 3.170 | 277,589 | +0.05(+1.46%) |
Nov 04, 2008 | 3.429 | 3.429 | 3.117 | 3.124 | 155,326 | -0.19(-5.75%) |
Nov 03, 2008 | 3.238 | 3.383 | 3.216 | 3.315 | 85,511 | -0.02(-0.68%) |
Oct 31, 2008 | 3.315 | 3.398 | 3.208 | 3.338 | 112,861 | -0.01(-0.23%) |
Oct 30, 2008 | 3.345 | 3.414 | 3.261 | 3.345 | 26,933 | +0.05(+1.39%) |
Oct 29, 2008 | 3.429 | 3.444 | 3.238 | 3.299 | 98,885 | -0.04(-1.14%) |
Oct 28, 2008 | 3.444 | 3.528 | 3.246 | 3.338 | 13,910 | -0.02(-0.68%) |
Oct 27, 2008 | 3.513 | 3.566 | 3.360 | 3.360 | 80,512 | +0.05(+1.38%) |
Oct 24, 2008 | 3.391 | 3.391 | 3.086 | 3.315 | 244,397 | +0.01(+0.23%) |
Oct 23, 2008 | 3.840 | 3.886 | 3.284 | 3.307 | 187,249 | -0.35(-9.58%) |
Oct 22, 2008 | 3.879 | 3.879 | 3.566 | 3.658 | 40,945 | -0.33(-8.22%) |
Oct 21, 2008 | 3.955 | 4.046 | 3.924 | 3.985 | 23,124 | -0.07(-1.69%) |
Oct 20, 2008 | 4.077 | 4.107 | 4.008 | 4.054 | 7,771 | -0.03(-0.75%) |
Oct 17, 2008 | 4.191 | 4.218 | 4.046 | 4.084 | 15,542 | -0.11(-2.55%) |
Oct 16, 2008 | 4.290 | 4.305 | 4.191 | 4.191 | 24,278 | -0.07(-1.61%) |
Oct 15, 2008 | 4.275 | 4.347 | 4.237 | 4.260 | 120,095 | -0.08(-1.76%) |
Oct 14, 2008 | 4.679 | 4.679 | 4.191 | 4.336 | 117,116 | -0.36(-7.63%) |
Oct 13, 2008 | 4.656 | 4.724 | 4.557 | 4.694 | 36,698 | +0.12(+2.67%) |
Oct 10, 2008 | 4.252 | 4.572 | 3.574 | 4.572 | 216,945 | +0.01(+0.17%) |
Oct 09, 2008 | 4.519 | 4.762 | 4.389 | 4.564 | 112,793 | +0.15(+3.45%) |
Oct 08, 2008 | 4.282 | 4.595 | 3.741 | 4.412 | 131,705 | +0.13(+3.02%) |
Oct 07, 2008 | 4.359 | 4.359 | 4.130 | 4.282 | 201,247 | +0.05(+1.08%) |
Oct 06, 2008 | 4.572 | 4.641 | 3.871 | 4.237 | 109,000 | -0.41(-8.85%) |
Oct 03, 2008 | 4.702 | 4.881 | 4.572 | 4.648 | 66,950 | -0.09(-1.93%) |
Oct 02, 2008 | 5.006 | 5.067 | 4.732 | 4.740 | 22,441 | -0.33(-6.47%) |
Oct 01, 2008 | 4.808 | 5.121 | 4.801 | 5.067 | 31,329 | -0.05(-1.04%) |
Sep 30, 2008 | 4.801 | 5.143 | 4.519 | 5.121 | 92,954 | +0.42(+8.83%) |
Sep 29, 2008 | 4.770 | 4.808 | 4.595 | 4.705 | 28,169 | -0.05(-1.04%) |
Sep 26, 2008 | 4.755 | 4.823 | 4.580 | 4.755 | 62,055 | -0.04(-0.79%) |
Sep 25, 2008 | 4.930 | 4.945 | 4.785 | 4.793 | 379,642 | -0.21(-4.26%) |
Sep 24, 2008 | 5.166 | 5.166 | 4.953 | 5.006 | 14,422 | -0.12(-2.38%) |
Sep 23, 2008 | 5.547 | 5.563 | 5.090 | 5.128 | 76,732 | -0.43(-7.68%) |
Sep 22, 2008 | 5.707 | 5.723 | 5.502 | 5.555 | 103,067 | -0.08(-1.49%) |
Sep 19, 2008 | 5.745 | 5.822 | 5.479 | 5.639 | 42,050 | +0.10(+1.79%) |
Sep 18, 2008 | 5.601 | 5.715 | 5.441 | 5.540 | 96,842 | -0.13(-2.28%) |
Sep 17, 2008 | 5.723 | 5.764 | 5.441 | 5.669 | 97,297 | -0.08(-1.46%) |
Sep 16, 2008 | 5.669 | 5.814 | 5.669 | 5.753 | 138,410 | +0.13(+2.30%) |
Sep 15, 2008 | 5.730 | 5.791 | 5.608 | 5.624 | 61,811 | -0.14(-2.51%) |
Sep 12, 2008 | 5.745 | 5.776 | 5.656 | 5.768 | 17,322 | +0.02(+0.26%) |
Sep 11, 2008 | 5.753 | 5.837 | 5.715 | 5.753 | 20,685 | -0.14(-2.45%) |
Sep 10, 2008 | 5.844 | 5.982 | 5.844 | 5.898 | 45,014 | -0.05(-0.90%) |
Sep 09, 2008 | 6.088 | 6.088 | 5.951 | 5.951 | 15,223 | -0.08(-1.39%) |
Sep 08, 2008 | 5.989 | 6.058 | 5.966 | 6.035 | 22,963 | -0.02(-0.25%) |
Sep 05, 2008 | 6.035 | 6.073 | 6.035 | 6.050 | 32,139 | +0.00(+0.00%) |
Sep 04, 2008 | 6.005 | 6.081 | 5.982 | 6.050 | 93,964 | +0.10(+1.66%) |
Sep 03, 2008 | 6.134 | 6.134 | 5.875 | 5.951 | 119,161 | -0.14(-2.25%) |
Sep 02, 2008 | 6.134 | 6.187 | 6.088 | 6.088 | 43,602 | -0.05(-0.75%) |
Aug 29, 2008 | 6.005 | 6.134 | 6.005 | 6.134 | 10,822 | +0.04(+0.63%) |
Aug 28, 2008 | 5.829 | 6.134 | 5.829 | 6.096 | 11,548 | +0.22(+3.76%) |
Aug 27, 2008 | 5.928 | 5.928 | 5.860 | 5.875 | 46,063 | +0.01(+0.13%) |
Aug 26, 2008 | 5.814 | 5.997 | 5.791 | 5.867 | 49,344 | -0.02(-0.26%) |
Aug 25, 2008 | 5.997 | 6.134 | 5.860 | 5.883 | 52,152 | -0.06(-0.96%) |
Aug 22, 2008 | 5.898 | 5.989 | 5.776 | 5.940 | 30,069 | +0.15(+2.57%) |
Aug 21, 2008 | 5.890 | 5.905 | 5.715 | 5.791 | 39,715 | +0.08(+1.47%) |
Aug 20, 2008 | 5.806 | 5.806 | 5.646 | 5.707 | 9,846 | -0.12(-2.09%) |
Aug 19, 2008 | 5.791 | 6.088 | 5.776 | 5.829 | 41,807 | +0.02(+0.26%) |
Aug 18, 2008 | 5.791 | 5.844 | 5.540 | 5.814 | 60,854 | +0.01(+0.13%) |
Aug 15, 2008 | 5.852 | 5.852 | 5.768 | 5.806 | 33,333 | -0.01(-0.13%) |
Aug 14, 2008 | 5.684 | 5.928 | 5.631 | 5.814 | 56,167 | -0.05(-0.91%) |
Aug 13, 2008 | 5.802 | 5.890 | 5.753 | 5.867 | 15,616 | +0.07(+1.18%) |
Aug 12, 2008 | 5.890 | 5.890 | 5.776 | 5.799 | 2,887 | -0.07(-1.17%) |
Aug 11, 2008 | 5.776 | 5.905 | 5.669 | 5.867 | 36,770 | +0.00(+0.00%) |
Aug 08, 2008 | 5.997 | 5.997 | 5.684 | 5.867 | 52,349 | -0.04(-0.65%) |
Aug 07, 2008 | 6.027 | 6.027 | 5.867 | 5.905 | 18,766 | +0.02(+0.39%) |
Aug 06, 2008 | 5.905 | 6.005 | 5.814 | 5.883 | 74,147 | -0.04(-0.64%) |
Aug 05, 2008 | 5.966 | 5.966 | 5.898 | 5.921 | 50,131 | -0.27(-4.31%) |
Aug 04, 2008 | 6.111 | 6.210 | 6.088 | 6.187 | 12,467 | -0.03(-0.49%) |
Aug 01, 2008 | 6.568 | 6.599 | 5.921 | 6.218 | 227,735 | -0.37(-5.66%) |
Jul 31, 2008 | 6.477 | 6.675 | 6.248 | 6.591 | 58,795 | +0.06(+0.93%) |
Jul 30, 2008 | 6.347 | 6.561 | 6.119 | 6.530 | 86,813 | +0.35(+5.67%) |
Jul 29, 2008 | 6.180 | 6.210 | 5.745 | 6.180 | 54,711 | +0.35(+6.01%) |
Jul 28, 2008 | 5.585 | 5.852 | 5.395 | 5.829 | 79,442 | +0.12(+2.14%) |
Jul 25, 2008 | 5.966 | 5.966 | 5.684 | 5.707 | 11,060 | -0.11(-1.90%) |
Jul 24, 2008 | 5.875 | 5.936 | 5.654 | 5.818 | 34,224 | -0.00(-0.07%) |
Jul 23, 2008 | 5.669 | 5.936 | 5.570 | 5.822 | 76,780 | +0.12(+2.14%) |
Jul 22, 2008 | 5.540 | 5.700 | 5.540 | 5.700 | 25,853 | +0.02(+0.40%) |
Jul 21, 2008 | 5.616 | 5.684 | 5.601 | 5.677 | 19,081 | -0.02(-0.27%) |
Jul 18, 2008 | 5.532 | 5.745 | 5.471 | 5.692 | 9,641 | -0.02(-0.27%) |
Jul 17, 2008 | 5.524 | 5.989 | 5.486 | 5.707 | 106,271 | +0.07(+1.22%) |
Jul 16, 2008 | 5.418 | 5.639 | 5.334 | 5.639 | 45,079 | +0.13(+2.42%) |
Jul 15, 2008 | 5.456 | 5.532 | 5.243 | 5.505 | 63,963 | +0.01(+0.21%) |
Jul 14, 2008 | 5.326 | 5.867 | 5.326 | 5.494 | 153,065 | +0.12(+2.27%) |
Jul 11, 2008 | 4.976 | 5.486 | 4.915 | 5.372 | 67,890 | +0.24(+4.75%) |
Jul 10, 2008 | 5.018 | 5.182 | 4.976 | 5.128 | 124,678 | +0.11(+2.12%) |
Jul 09, 2008 | 5.014 | 5.143 | 4.915 | 5.022 | 98,693 | -0.05(-0.90%) |
Jul 08, 2008 | 5.220 | 5.235 | 5.029 | 5.067 | 32,218 | -0.08(-1.48%) |
Jul 07, 2008 | 5.090 | 5.204 | 5.075 | 5.143 | 31,656 | -0.02(-0.30%) |
Jul 04, 2008 | 5.212 | 5.212 | 5.022 | 5.159 | 12,992 | +0.00(+0.00%) |
Jul 03, 2008 | 5.212 | 5.212 | 5.022 | 5.159 | 12,992 | -0.01(-0.15%) |
Jul 02, 2008 | 5.265 | 5.410 | 5.105 | 5.166 | 123,291 | -0.15(-2.87%) |
Jul 01, 2008 | 5.505 | 5.517 | 5.212 | 5.319 | 47,495 | -0.15(-2.79%) |
Jun 30, 2008 | 5.319 | 5.524 | 5.159 | 5.471 | 139,093 | +0.19(+3.61%) |
Jun 27, 2008 | 5.540 | 5.570 | 5.174 | 5.281 | 46,744 | -0.05(-0.86%) |
Jun 26, 2008 | 5.639 | 5.639 | 5.326 | 5.326 | 125,243 | -0.27(-4.90%) |
Jun 25, 2008 | 5.578 | 5.822 | 5.311 | 5.601 | 101,061 | -0.05(-0.81%) |
Jun 24, 2008 | 5.715 | 5.738 | 5.555 | 5.646 | 42,925 | +0.00(+0.00%) |
Jun 23, 2008 | 5.791 | 5.944 | 5.639 | 5.646 | 42,530 | -0.07(-1.20%) |
Jun 20, 2008 | 5.951 | 6.157 | 5.639 | 5.715 | 43,257 | -0.01(-0.13%) |
Jun 19, 2008 | 5.692 | 5.852 | 5.654 | 5.723 | 58,891 | -0.05(-0.92%) |
Jun 18, 2008 | 5.928 | 5.928 | 5.585 | 5.776 | 97,968 | -0.18(-2.94%) |
Jun 17, 2008 | 6.050 | 6.088 | 5.799 | 5.951 | 36,089 | -0.05(-0.76%) |
Jun 16, 2008 | 6.020 | 6.027 | 5.951 | 5.997 | 25,182 | -0.02(-0.38%) |
Jun 13, 2008 | 5.989 | 6.088 | 5.982 | 6.020 | 41,484 | +0.02(+0.38%) |
Jun 12, 2008 | 6.058 | 6.088 | 5.997 | 5.997 | 24,540 | -0.04(-0.63%) |
Jun 11, 2008 | 6.424 | 6.424 | 6.035 | 6.035 | 38,012 | -0.25(-4.00%) |
Jun 10, 2008 | 6.454 | 6.591 | 6.286 | 6.286 | 70,990 | -0.22(-3.40%) |
Jun 09, 2008 | 6.241 | 6.698 | 6.241 | 6.507 | 43,552 | +0.30(+4.79%) |
Jun 06, 2008 | 6.309 | 6.439 | 6.203 | 6.210 | 15,616 | -0.17(-2.63%) |
Jun 05, 2008 | 6.446 | 6.591 | 6.351 | 6.378 | 26,640 | +0.02(+0.24%) |
Jun 04, 2008 | 6.096 | 6.523 | 6.058 | 6.363 | 47,412 | +0.28(+4.64%) |
Jun 03, 2008 | 6.195 | 6.233 | 6.035 | 6.081 | 58,861 | -0.13(-2.09%) |