Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.947 | 2.947 | 2.888 | 2.924 | 283,397 | +0.06(+2.06%) |
May 28, 2009 | 2.829 | 2.865 | 2.824 | 2.865 | 220,061 | +0.04(+1.29%) |
May 27, 2009 | 2.833 | 2.838 | 2.810 | 2.829 | 225,640 | -0.01(-0.32%) |
May 26, 2009 | 2.788 | 2.851 | 2.779 | 2.838 | 304,329 | +0.04(+1.46%) |
May 22, 2009 | 2.770 | 2.806 | 2.765 | 2.797 | 130,369 | +0.03(+0.99%) |
May 21, 2009 | 2.742 | 2.774 | 2.701 | 2.770 | 243,421 | +0.00(+0.16%) |
May 20, 2009 | 2.751 | 2.810 | 2.724 | 2.765 | 232,103 | +0.05(+1.89%) |
May 19, 2009 | 2.679 | 2.751 | 2.651 | 2.714 | 155,980 | +0.04(+1.31%) |
May 18, 2009 | 2.660 | 2.706 | 2.624 | 2.679 | 283,083 | +0.01(+0.51%) |
May 15, 2009 | 2.638 | 2.692 | 2.615 | 2.665 | 211,079 | +0.00(+0.00%) |
May 14, 2009 | 2.638 | 2.701 | 2.585 | 2.665 | 345,737 | +0.00(+0.17%) |
May 13, 2009 | 2.783 | 2.783 | 2.619 | 2.660 | 208,755 | -0.16(-5.65%) |
May 12, 2009 | 2.847 | 2.910 | 2.791 | 2.820 | 109,766 | -0.02(-0.64%) |
May 11, 2009 | 2.983 | 2.983 | 2.838 | 2.838 | 172,076 | -0.12(-4.15%) |
May 08, 2009 | 2.929 | 2.961 | 2.870 | 2.961 | 192,375 | +0.09(+3.01%) |
May 07, 2009 | 2.851 | 2.920 | 2.806 | 2.874 | 379,009 | +0.01(+0.32%) |
May 06, 2009 | 2.797 | 2.883 | 2.751 | 2.865 | 362,504 | +0.11(+4.13%) |
May 05, 2009 | 2.747 | 2.797 | 2.706 | 2.751 | 304,439 | -0.02(-0.66%) |
May 04, 2009 | 2.751 | 2.770 | 2.724 | 2.770 | 353,510 | +0.08(+3.05%) |
May 01, 2009 | 2.601 | 2.706 | 2.592 | 2.688 | 385,821 | +0.07(+2.78%) |
Apr 30, 2009 | 2.697 | 2.697 | 2.551 | 2.615 | 206,824 | +0.05(+2.13%) |
Apr 29, 2009 | 2.547 | 2.587 | 2.547 | 2.560 | 205,054 | -0.00(-0.18%) |
Apr 28, 2009 | 2.501 | 2.569 | 2.497 | 2.565 | 253,303 | +0.06(+2.36%) |
Apr 27, 2009 | 2.510 | 2.515 | 2.456 | 2.506 | 110,784 | -0.02(-0.72%) |
Apr 24, 2009 | 2.501 | 2.551 | 2.456 | 2.524 | 246,743 | +0.03(+1.09%) |
Apr 23, 2009 | 2.474 | 2.497 | 2.428 | 2.497 | 146,628 | +0.05(+1.86%) |
Apr 22, 2009 | 2.419 | 2.519 | 2.410 | 2.451 | 199,757 | -0.05(-2.00%) |
Apr 21, 2009 | 2.401 | 2.501 | 2.401 | 2.501 | 183,951 | +0.03(+1.29%) |
Apr 20, 2009 | 2.533 | 2.538 | 2.465 | 2.469 | 113,345 | -0.09(-3.53%) |
Apr 17, 2009 | 2.538 | 2.619 | 2.518 | 2.560 | 327,382 | +0.04(+1.78%) |
Apr 16, 2009 | 2.524 | 2.529 | 2.442 | 2.515 | 247,735 | +0.04(+1.47%) |
Apr 15, 2009 | 2.365 | 2.519 | 2.365 | 2.478 | 222,720 | +0.09(+3.81%) |
Apr 14, 2009 | 2.501 | 2.501 | 2.374 | 2.388 | 234,478 | -0.11(-4.55%) |
Apr 13, 2009 | 2.369 | 2.529 | 2.369 | 2.501 | 312,641 | +0.04(+1.66%) |
Apr 09, 2009 | 2.392 | 2.483 | 2.392 | 2.460 | 235,729 | +0.12(+5.25%) |
Apr 08, 2009 | 2.328 | 2.374 | 2.297 | 2.337 | 528,118 | +0.03(+1.38%) |
Apr 07, 2009 | 2.365 | 2.365 | 2.278 | 2.306 | 226,559 | -0.06(-2.69%) |
Apr 06, 2009 | 2.406 | 2.447 | 2.369 | 2.369 | 329,078 | -0.04(-1.65%) |
Apr 03, 2009 | 2.419 | 2.447 | 2.356 | 2.409 | 311,711 | +0.00(+0.14%) |
Apr 02, 2009 | 2.310 | 2.410 | 2.310 | 2.406 | 440,893 | +0.12(+5.38%) |
Apr 01, 2009 | 2.247 | 2.333 | 2.187 | 2.283 | 233,699 | +0.04(+1.83%) |
Mar 31, 2009 | 2.301 | 2.301 | 2.215 | 2.242 | 183,113 | +0.05(+2.07%) |
Mar 30, 2009 | 2.287 | 2.287 | 2.183 | 2.197 | 107,085 | -0.17(-7.29%) |
Mar 26, 2009 | 2.388 | 2.397 | 2.324 | 2.369 | 354,071 | +0.03(+1.36%) |
Mar 25, 2009 | 2.333 | 2.365 | 2.269 | 2.337 | 217,810 | +0.05(+1.98%) |
Mar 24, 2009 | 2.251 | 2.369 | 2.228 | 2.292 | 457,031 | +0.04(+1.82%) |
Mar 23, 2009 | 2.237 | 2.287 | 2.233 | 2.251 | 341,095 | +0.13(+6.00%) |
Mar 20, 2009 | 2.133 | 2.192 | 2.115 | 2.124 | 126,257 | -0.04(-1.79%) |
Mar 19, 2009 | 2.219 | 2.224 | 2.156 | 2.162 | 109,291 | -0.02(-0.73%) |
Mar 18, 2009 | 2.178 | 2.247 | 2.106 | 2.178 | 326,775 | -0.02(-1.03%) |
Mar 17, 2009 | 2.174 | 2.215 | 2.124 | 2.201 | 194,864 | -0.01(-0.41%) |
Mar 16, 2009 | 2.206 | 2.247 | 2.183 | 2.210 | 119,144 | +0.02(+1.04%) |
Mar 13, 2009 | 2.201 | 2.206 | 2.151 | 2.187 | 0 | +0.02(+1.05%) |
Mar 12, 2009 | 2.042 | 2.187 | 2.042 | 2.165 | 291,052 | +0.09(+4.16%) |
Mar 11, 2009 | 2.074 | 2.101 | 2.001 | 2.078 | 274,571 | -0.00(-0.22%) |
Mar 10, 2009 | 1.956 | 2.133 | 1.956 | 2.083 | 212,620 | +0.17(+9.05%) |
Mar 09, 2009 | 1.978 | 2.046 | 1.883 | 1.910 | 296,507 | -0.15(-7.08%) |
Mar 06, 2009 | 2.083 | 2.228 | 1.996 | 2.056 | 0 | -0.05(-2.16%) |
Mar 05, 2009 | 2.115 | 2.128 | 2.078 | 2.101 | 197,188 | -0.10(-4.55%) |
Mar 04, 2009 | 2.119 | 2.251 | 2.092 | 2.201 | 306,486 | -0.04(-1.83%) |
Mar 02, 2009 | 2.351 | 2.351 | 2.178 | 2.242 | 529,439 | -0.15(-6.10%) |
Feb 27, 2009 | 2.465 | 2.465 | 2.265 | 2.388 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 2.469 | 2.574 | 2.388 | 2.388 | 247,370 | -0.03(-1.13%) |
Feb 25, 2009 | 2.310 | 2.415 | 2.269 | 2.415 | 251,939 | +0.06(+2.71%) |
Feb 24, 2009 | 2.315 | 2.351 | 2.224 | 2.351 | 246,178 | +0.10(+4.44%) |
Feb 23, 2009 | 2.497 | 2.497 | 2.192 | 2.251 | 261,030 | -0.19(-7.65%) |
Feb 20, 2009 | 2.269 | 2.469 | 2.046 | 2.438 | 808,615 | -0.04(-1.65%) |
Feb 19, 2009 | 2.547 | 2.556 | 2.388 | 2.478 | 259,462 | -0.07(-2.85%) |
Feb 18, 2009 | 2.565 | 2.583 | 2.388 | 2.551 | 404,125 | +0.00(+0.18%) |
Feb 17, 2009 | 2.506 | 2.547 | 2.397 | 2.547 | 256,575 | -0.07(-2.61%) |
Feb 13, 2009 | 2.629 | 2.647 | 2.606 | 2.615 | 239,111 | -0.06(-2.38%) |
Feb 12, 2009 | 2.683 | 2.688 | 2.579 | 2.679 | 255,878 | -0.02(-0.67%) |
Feb 11, 2009 | 2.710 | 2.738 | 2.674 | 2.697 | 152,440 | -0.01(-0.50%) |
Feb 10, 2009 | 2.751 | 2.774 | 2.683 | 2.710 | 229,924 | -0.02(-0.67%) |
Feb 09, 2009 | 2.738 | 2.783 | 2.715 | 2.729 | 202,611 | -0.04(-1.48%) |
Feb 06, 2009 | 2.697 | 2.842 | 2.660 | 2.770 | 338,399 | +0.11(+4.10%) |
Feb 05, 2009 | 2.674 | 2.683 | 2.629 | 2.660 | 162,173 | -0.02(-0.58%) |
Feb 04, 2009 | 2.756 | 2.788 | 2.642 | 2.676 | 270,463 | -0.11(-3.85%) |
Feb 03, 2009 | 2.747 | 2.797 | 2.724 | 2.783 | 178,106 | +0.03(+0.99%) |
Feb 02, 2009 | 2.701 | 2.756 | 2.624 | 2.756 | 202,565 | +0.03(+1.00%) |
Jan 30, 2009 | 2.765 | 2.779 | 2.651 | 2.729 | 0 | +0.01(+0.33%) |
Jan 29, 2009 | 2.815 | 2.815 | 2.676 | 2.720 | 334,060 | -0.09(-3.24%) |
Jan 28, 2009 | 2.738 | 2.820 | 2.692 | 2.810 | 251,236 | +0.15(+5.64%) |
Jan 27, 2009 | 2.647 | 2.706 | 2.615 | 2.660 | 255,675 | +0.07(+2.63%) |
Jan 26, 2009 | 2.633 | 2.656 | 2.536 | 2.592 | 180,243 | +0.02(+0.71%) |
Jan 23, 2009 | 2.524 | 2.592 | 2.433 | 2.574 | 193,980 | +0.03(+1.07%) |
Jan 22, 2009 | 2.569 | 2.615 | 2.515 | 2.547 | 191,748 | -0.03(-1.23%) |
Jan 21, 2009 | 2.524 | 2.601 | 2.501 | 2.579 | 204,315 | +0.07(+2.90%) |
Jan 20, 2009 | 2.615 | 2.615 | 2.419 | 2.506 | 320,937 | -0.11(-4.34%) |
Jan 16, 2009 | 2.629 | 2.660 | 2.533 | 2.619 | 153,878 | +0.05(+1.95%) |
Jan 15, 2009 | 2.610 | 2.615 | 2.506 | 2.569 | 321,302 | -0.04(-1.57%) |
Jan 14, 2009 | 2.629 | 2.638 | 2.560 | 2.610 | 223,562 | -0.06(-2.38%) |
Jan 13, 2009 | 2.669 | 2.738 | 2.651 | 2.674 | 136,234 | -0.02(-0.68%) |
Jan 12, 2009 | 2.756 | 2.756 | 2.688 | 2.692 | 333,394 | -0.01(-0.53%) |
Jan 09, 2009 | 2.770 | 2.770 | 2.707 | 2.707 | 165,033 | -0.04(-1.46%) |
Jan 08, 2009 | 2.683 | 2.747 | 2.669 | 2.747 | 153,047 | -0.02(-0.82%) |
Jan 07, 2009 | 2.783 | 2.810 | 2.679 | 2.770 | 300,256 | -0.08(-2.72%) |
Jan 06, 2009 | 2.929 | 2.938 | 2.810 | 2.847 | 338,949 | -0.03(-0.95%) |
Jan 05, 2009 | 2.815 | 2.879 | 2.794 | 2.874 | 441,047 | +0.04(+1.28%) |
Jan 02, 2009 | 2.660 | 2.838 | 2.647 | 2.838 | 0 | +0.18(+6.85%) |
Jan 01, 2009 | 2.529 | 2.706 | 2.529 | 2.656 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.529 | 2.706 | 2.529 | 2.656 | 389,724 | +0.09(+3.55%) |
Dec 30, 2008 | 2.501 | 2.565 | 2.424 | 2.565 | 245,584 | +0.10(+4.25%) |
Dec 29, 2008 | 2.438 | 2.497 | 2.424 | 2.460 | 196,634 | +0.00(+0.19%) |
Dec 26, 2008 | 2.442 | 2.456 | 2.369 | 2.456 | 231,109 | +0.01(+0.56%) |
Dec 24, 2008 | 2.365 | 2.488 | 2.360 | 2.442 | 172,910 | +0.08(+3.47%) |
Dec 23, 2008 | 2.401 | 2.407 | 2.351 | 2.360 | 270,676 | -0.05(-1.89%) |
Dec 22, 2008 | 2.310 | 2.469 | 2.310 | 2.406 | 368,876 | +0.08(+3.52%) |
Dec 19, 2008 | 2.228 | 2.385 | 2.201 | 2.324 | 341,189 | +0.10(+4.29%) |
Dec 18, 2008 | 2.169 | 2.228 | 2.124 | 2.228 | 370,272 | +0.11(+5.15%) |
Dec 17, 2008 | 2.042 | 2.119 | 2.015 | 2.119 | 230,907 | +0.07(+3.33%) |
Dec 16, 2008 | 1.987 | 2.069 | 1.960 | 2.051 | 353,305 | +0.07(+3.44%) |
Dec 15, 2008 | 2.037 | 2.037 | 1.946 | 1.983 | 183,372 | -0.05(-2.46%) |
Dec 12, 2008 | 2.024 | 2.042 | 1.915 | 2.033 | 287,298 | -0.00(-0.22%) |
Dec 11, 2008 | 1.978 | 2.087 | 1.978 | 2.037 | 341,211 | -0.08(-3.66%) |
Dec 10, 2008 | 2.060 | 2.115 | 1.996 | 2.115 | 307,420 | +0.06(+2.88%) |
Dec 09, 2008 | 2.083 | 2.142 | 2.006 | 2.056 | 222,131 | -0.09(-4.03%) |
Dec 08, 2008 | 2.151 | 2.198 | 2.115 | 2.142 | 321,392 | +0.00(+0.21%) |
Dec 05, 2008 | 2.224 | 2.224 | 1.924 | 2.137 | 261,861 | -0.01(-0.63%) |
Dec 04, 2008 | 2.033 | 2.160 | 2.019 | 2.151 | 311,889 | -0.03(-1.46%) |
Dec 03, 2008 | 2.147 | 2.247 | 2.051 | 2.183 | 294,407 | -0.03(-1.23%) |
Dec 02, 2008 | 2.306 | 2.306 | 2.037 | 2.210 | 323,857 | +0.10(+4.52%) |
Dec 01, 2008 | 2.092 | 2.183 | 2.028 | 2.115 | 351,276 | -0.12(-5.49%) |
Nov 28, 2008 | 2.260 | 2.260 | 2.115 | 2.237 | 135,737 | +0.09(+4.24%) |
Nov 26, 2008 | 1.910 | 2.160 | 1.901 | 2.147 | 200,337 | +0.12(+6.07%) |
Nov 25, 2008 | 2.046 | 2.142 | 1.901 | 2.024 | 498,993 | -0.02(-0.94%) |
Nov 24, 2008 | 2.024 | 2.092 | 1.901 | 2.043 | 549,740 | -0.00(-0.18%) |
Nov 21, 2008 | 1.974 | 2.046 | 1.742 | 2.046 | 498,764 | -0.02(-1.10%) |
Nov 20, 2008 | 1.965 | 2.110 | 1.819 | 2.069 | 389,924 | -0.04(-1.73%) |
Nov 19, 2008 | 2.183 | 2.260 | 2.087 | 2.106 | 261,401 | -0.23(-9.75%) |
Nov 18, 2008 | 2.324 | 2.388 | 2.215 | 2.333 | 256,762 | -0.03(-1.35%) |
Nov 17, 2008 | 2.388 | 2.415 | 2.287 | 2.365 | 171,357 | -0.09(-3.70%) |
Nov 14, 2008 | 2.488 | 2.615 | 2.401 | 2.456 | 184,320 | -0.11(-4.43%) |
Nov 13, 2008 | 2.551 | 2.629 | 2.360 | 2.569 | 258,448 | -0.06(-2.42%) |
Nov 12, 2008 | 2.729 | 2.729 | 2.388 | 2.633 | 436,887 | -0.06(-2.20%) |
Nov 11, 2008 | 2.729 | 2.788 | 2.592 | 2.692 | 203,222 | -0.12(-4.24%) |
Nov 10, 2008 | 2.824 | 2.888 | 2.738 | 2.811 | 234,077 | +0.01(+0.19%) |
Nov 07, 2008 | 2.765 | 2.874 | 2.765 | 2.806 | 256,322 | +0.03(+1.15%) |
Nov 06, 2008 | 2.797 | 2.879 | 2.733 | 2.774 | 527,392 | -0.03(-1.13%) |
Nov 05, 2008 | 2.792 | 2.970 | 2.792 | 2.806 | 837,914 | -0.08(-2.83%) |
Nov 04, 2008 | 2.751 | 2.911 | 2.638 | 2.888 | 560,787 | +0.17(+6.19%) |
Nov 03, 2008 | 2.783 | 2.797 | 2.674 | 2.720 | 328,121 | -0.00(-0.17%) |
Oct 31, 2008 | 2.565 | 2.801 | 2.524 | 2.724 | 536,652 | +0.14(+5.46%) |
Oct 30, 2008 | 2.547 | 2.619 | 2.451 | 2.583 | 293,404 | +0.06(+2.53%) |
Oct 29, 2008 | 2.378 | 2.519 | 2.324 | 2.519 | 226,021 | +0.07(+2.97%) |
Oct 28, 2008 | 2.360 | 2.492 | 2.165 | 2.447 | 502,593 | +0.13(+5.70%) |
Oct 27, 2008 | 2.265 | 2.383 | 2.242 | 2.315 | 319,088 | -0.10(-4.32%) |
Oct 24, 2008 | 2.260 | 2.447 | 2.224 | 2.419 | 148,212 | -0.09(-3.62%) |
Oct 23, 2008 | 2.606 | 2.615 | 2.378 | 2.510 | 263,046 | -0.11(-4.17%) |
Oct 22, 2008 | 2.724 | 2.724 | 2.410 | 2.619 | 200,632 | -0.18(-6.34%) |
Oct 21, 2008 | 2.956 | 2.956 | 2.747 | 2.797 | 519,373 | -0.01(-0.32%) |
Oct 20, 2008 | 2.656 | 2.824 | 2.606 | 2.806 | 383,440 | +0.17(+6.38%) |
Oct 17, 2008 | 2.365 | 2.683 | 2.365 | 2.638 | 196,630 | +0.07(+2.65%) |
Oct 16, 2008 | 2.428 | 2.579 | 2.365 | 2.569 | 149,315 | +0.11(+4.44%) |
Oct 15, 2008 | 2.592 | 2.592 | 2.406 | 2.460 | 182,115 | -0.20(-7.68%) |
Oct 14, 2008 | 2.710 | 2.820 | 2.592 | 2.665 | 571,113 | +0.21(+8.72%) |
Oct 13, 2008 | 2.024 | 2.515 | 2.024 | 2.451 | 550,059 | +0.55(+29.26%) |
Oct 10, 2008 | 1.728 | 1.910 | 1.492 | 1.896 | 1,034,139 | -0.15(-7.33%) |
Oct 09, 2008 | 2.465 | 2.551 | 1.874 | 2.046 | 818,644 | -0.47(-18.77%) |
Oct 08, 2008 | 2.388 | 2.701 | 2.278 | 2.519 | 708,557 | -0.29(-10.36%) |
Oct 07, 2008 | 2.956 | 3.024 | 2.720 | 2.810 | 562,841 | -0.12(-4.19%) |
Oct 06, 2008 | 3.411 | 3.411 | 2.638 | 2.933 | 842,613 | -0.55(-15.91%) |
Oct 03, 2008 | 3.547 | 3.661 | 3.411 | 3.488 | 286,863 | -0.05(-1.41%) |
Oct 02, 2008 | 3.665 | 3.665 | 3.365 | 3.538 | 434,052 | -0.14(-3.83%) |
Oct 01, 2008 | 3.729 | 3.784 | 3.556 | 3.679 | 614,065 | -0.07(-1.82%) |
Sep 30, 2008 | 3.956 | 3.956 | 3.465 | 3.747 | 445,374 | +0.31(+9.14%) |
Sep 29, 2008 | 4.138 | 4.138 | 1.878 | 3.433 | 461,394 | -0.73(-17.49%) |
Sep 26, 2008 | 4.234 | 4.234 | 4.006 | 4.161 | 0 | -0.14(-3.17%) |
Sep 25, 2008 | 4.320 | 4.320 | 4.138 | 4.298 | 275,417 | +0.12(+2.83%) |
Sep 24, 2008 | 4.338 | 4.338 | 4.125 | 4.179 | 232,949 | -0.06(-1.50%) |
Sep 23, 2008 | 4.457 | 4.457 | 3.902 | 4.243 | 615,464 | -0.17(-3.81%) |
Sep 22, 2008 | 4.475 | 4.493 | 4.188 | 4.411 | 516,580 | +0.00(+0.10%) |
Sep 19, 2008 | 4.207 | 4.561 | 4.207 | 4.407 | 0 | +0.47(+12.02%) |
Sep 18, 2008 | 3.752 | 4.125 | 3.411 | 3.934 | 589,912 | +0.21(+5.62%) |
Sep 17, 2008 | 4.161 | 4.216 | 3.615 | 3.725 | 623,468 | -0.55(-12.78%) |
Sep 16, 2008 | 4.334 | 4.470 | 4.202 | 4.270 | 501,724 | -0.28(-6.10%) |
Sep 15, 2008 | 4.434 | 4.680 | 4.434 | 4.548 | 460,378 | -0.20(-4.31%) |
Sep 12, 2008 | 4.861 | 4.861 | 4.711 | 4.752 | 553,614 | -0.11(-2.34%) |
Sep 11, 2008 | 5.007 | 5.084 | 4.757 | 4.866 | 1,027,325 | -0.36(-6.88%) |
Sep 10, 2008 | 5.234 | 5.257 | 5.152 | 5.225 | 373,045 | -0.01(-0.26%) |
Sep 09, 2008 | 5.348 | 5.348 | 5.207 | 5.239 | 251,959 | -0.09(-1.62%) |
Sep 08, 2008 | 5.394 | 5.394 | 5.266 | 5.325 | 206,593 | +0.07(+1.39%) |
Sep 05, 2008 | 5.271 | 5.316 | 5.189 | 5.253 | 0 | -0.02(-0.35%) |
Sep 04, 2008 | 5.357 | 5.357 | 5.243 | 5.271 | 358,317 | -0.10(-1.95%) |
Sep 03, 2008 | 5.412 | 5.412 | 5.348 | 5.375 | 190,431 | -0.01(-0.25%) |
Sep 02, 2008 | 5.430 | 5.444 | 5.348 | 5.389 | 220,224 | +0.05(+0.94%) |
Aug 29, 2008 | 5.339 | 5.344 | 5.307 | 5.339 | 140,986 | +0.03(+0.51%) |
Aug 28, 2008 | 5.212 | 5.313 | 5.212 | 5.312 | 241,961 | +0.14(+2.64%) |
Aug 27, 2008 | 5.189 | 5.217 | 5.166 | 5.175 | 220,596 | +0.01(+0.18%) |
Aug 26, 2008 | 5.116 | 5.189 | 5.102 | 5.166 | 147,083 | +0.01(+0.26%) |
Aug 25, 2008 | 5.184 | 5.212 | 5.143 | 5.153 | 142,532 | -0.06(-1.13%) |
Aug 22, 2008 | 5.157 | 5.212 | 5.157 | 5.212 | 288,015 | +0.05(+1.06%) |
Aug 21, 2008 | 5.162 | 5.198 | 5.139 | 5.157 | 204,821 | -0.01(-0.18%) |
Aug 20, 2008 | 5.243 | 5.243 | 5.166 | 5.166 | 139,326 | -0.06(-1.13%) |
Aug 19, 2008 | 5.275 | 5.275 | 5.166 | 5.225 | 181,382 | -0.04(-0.78%) |
Aug 18, 2008 | 5.348 | 5.348 | 5.212 | 5.266 | 218,465 | -0.03(-0.60%) |
Aug 15, 2008 | 5.371 | 5.384 | 5.275 | 5.298 | 0 | -0.07(-1.35%) |
Aug 14, 2008 | 5.348 | 5.425 | 5.348 | 5.371 | 126,339 | -0.02(-0.34%) |
Aug 13, 2008 | 5.453 | 5.453 | 5.330 | 5.389 | 287,514 | -0.13(-2.31%) |
Aug 12, 2008 | 5.557 | 5.566 | 5.487 | 5.516 | 164,086 | -0.05(-0.82%) |
Aug 11, 2008 | 5.571 | 5.585 | 5.535 | 5.562 | 153,933 | +0.02(+0.41%) |
Aug 08, 2008 | 5.525 | 5.557 | 5.507 | 5.539 | 167,136 | +0.00(+0.08%) |
Aug 07, 2008 | 5.484 | 5.553 | 5.484 | 5.535 | 194,020 | +0.02(+0.33%) |
Aug 06, 2008 | 5.571 | 5.571 | 5.471 | 5.516 | 183,781 | -0.03(-0.49%) |
Aug 05, 2008 | 5.557 | 5.580 | 5.516 | 5.544 | 308,590 | -0.01(-0.16%) |
Aug 04, 2008 | 5.616 | 5.635 | 5.521 | 5.553 | 245,637 | -0.08(-1.45%) |
Aug 01, 2008 | 5.630 | 5.639 | 5.571 | 5.635 | 139,820 | +0.05(+0.81%) |
Jul 31, 2008 | 5.594 | 5.657 | 5.566 | 5.589 | 273,346 | -0.00(-0.08%) |
Jul 30, 2008 | 5.571 | 5.598 | 5.548 | 5.594 | 181,833 | +0.04(+0.65%) |
Jul 29, 2008 | 5.557 | 5.557 | 5.366 | 5.557 | 283,509 | +0.10(+1.92%) |
Jul 28, 2008 | 5.553 | 5.557 | 5.430 | 5.453 | 199,200 | -0.09(-1.56%) |
Jul 25, 2008 | 5.639 | 5.639 | 5.484 | 5.539 | 203,928 | -0.05(-0.98%) |
Jul 24, 2008 | 5.703 | 5.703 | 5.575 | 5.594 | 129,754 | -0.10(-1.68%) |
Jul 23, 2008 | 5.703 | 5.712 | 5.644 | 5.689 | 243,500 | +0.05(+0.89%) |
Jul 22, 2008 | 5.607 | 5.639 | 5.558 | 5.639 | 214,830 | +0.03(+0.49%) |
Jul 21, 2008 | 5.594 | 5.616 | 5.571 | 5.612 | 224,875 | +0.05(+0.90%) |
Jul 18, 2008 | 5.594 | 5.616 | 5.525 | 5.562 | 157,040 | -0.05(-0.97%) |
Jul 17, 2008 | 5.557 | 5.638 | 5.548 | 5.616 | 232,543 | +0.15(+2.66%) |
Jul 16, 2008 | 5.307 | 5.498 | 5.307 | 5.471 | 396,259 | +0.15(+2.73%) |
Jul 15, 2008 | 5.384 | 5.507 | 5.275 | 5.325 | 542,516 | -0.23(-4.17%) |
Jul 14, 2008 | 5.885 | 5.885 | 5.548 | 5.557 | 191,983 | -0.20(-3.40%) |
Jul 11, 2008 | 5.839 | 5.894 | 5.707 | 5.753 | 319,820 | -0.20(-3.44%) |
Jul 10, 2008 | 6.062 | 6.062 | 5.957 | 5.957 | 108,149 | -0.08(-1.36%) |
Jul 09, 2008 | 5.989 | 6.039 | 5.989 | 6.039 | 80,533 | +0.04(+0.61%) |
Jul 08, 2008 | 6.017 | 6.037 | 5.948 | 6.003 | 152,046 | -0.03(-0.53%) |
Jul 07, 2008 | 6.130 | 6.130 | 5.953 | 6.035 | 292,611 | -0.10(-1.56%) |
Jul 04, 2008 | 6.244 | 6.244 | 6.108 | 6.130 | 119,850 | +0.00(+0.00%) |
Jul 03, 2008 | 6.244 | 6.244 | 6.108 | 6.130 | 119,850 | -0.05(-0.88%) |
Jul 02, 2008 | 6.276 | 6.308 | 6.185 | 6.185 | 200,196 | -0.06(-1.02%) |
Jul 01, 2008 | 6.285 | 6.317 | 6.238 | 6.248 | 173,308 | -0.05(-0.79%) |
Jun 30, 2008 | 6.317 | 6.317 | 6.235 | 6.299 | 179,511 | +0.05(+0.87%) |
Jun 27, 2008 | 6.248 | 6.276 | 6.226 | 6.244 | 131,275 | -0.03(-0.51%) |
Jun 26, 2008 | 6.335 | 6.376 | 6.267 | 6.276 | 148,306 | -0.09(-1.43%) |
Jun 25, 2008 | 6.339 | 6.394 | 6.330 | 6.367 | 146,919 | +0.05(+0.79%) |
Jun 24, 2008 | 6.276 | 6.394 | 6.212 | 6.317 | 240,868 | -0.00(-0.07%) |
Jun 23, 2008 | 6.503 | 6.517 | 6.280 | 6.321 | 205,485 | -0.16(-2.46%) |
Jun 20, 2008 | 6.553 | 6.553 | 6.367 | 6.480 | 106,828 | -0.10(-1.45%) |
Jun 19, 2008 | 6.544 | 6.635 | 6.530 | 6.576 | 132,316 | +0.03(+0.42%) |
Jun 18, 2008 | 6.590 | 6.599 | 6.490 | 6.549 | 154,109 | -0.03(-0.48%) |
Jun 17, 2008 | 6.708 | 6.708 | 6.544 | 6.580 | 107,037 | -0.08(-1.16%) |
Jun 16, 2008 | 6.681 | 6.694 | 6.653 | 6.658 | 86,565 | -0.04(-0.66%) |
Jun 13, 2008 | 6.676 | 6.740 | 6.662 | 6.702 | 126,304 | +0.07(+1.08%) |
Jun 12, 2008 | 6.767 | 6.767 | 6.508 | 6.631 | 183,806 | -0.06(-0.95%) |
Jun 11, 2008 | 6.822 | 6.840 | 6.667 | 6.694 | 136,355 | -0.20(-2.90%) |
Jun 10, 2008 | 6.899 | 6.931 | 6.857 | 6.894 | 158,340 | +0.02(+0.33%) |
Jun 09, 2008 | 7.049 | 7.067 | 6.849 | 6.872 | 189,184 | -0.17(-2.45%) |
Jun 06, 2008 | 7.103 | 7.113 | 7.022 | 7.044 | 177,165 | -0.08(-1.08%) |
Jun 05, 2008 | 7.063 | 7.140 | 7.063 | 7.121 | 131,225 | +0.07(+0.96%) |
Jun 04, 2008 | 7.053 | 7.067 | 7.026 | 7.053 | 161,080 | -0.00(-0.06%) |
Jun 03, 2008 | 7.053 | 7.108 | 7.040 | 7.058 | 206,602 | +0.00(+0.06%) |