Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.452 | 4.534 | 4.452 | 4.529 | 42,782 | +0.05(+1.22%) |
May 28, 2009 | 4.488 | 4.493 | 4.475 | 4.475 | 6,603 | +0.00(+0.10%) |
May 27, 2009 | 4.438 | 4.475 | 4.438 | 4.470 | 14,843 | -0.02(-0.51%) |
May 26, 2009 | 4.475 | 4.502 | 4.443 | 4.493 | 17,084 | +0.04(+0.82%) |
May 22, 2009 | 4.443 | 4.488 | 4.443 | 4.456 | 13,799 | -0.02(-0.41%) |
May 21, 2009 | 4.456 | 4.476 | 4.438 | 4.475 | 9,113 | -0.02(-0.50%) |
May 20, 2009 | 4.488 | 4.497 | 4.461 | 4.497 | 36,416 | +0.05(+1.11%) |
May 19, 2009 | 4.502 | 4.538 | 4.448 | 4.448 | 24,141 | +0.01(+0.22%) |
May 18, 2009 | 4.384 | 4.475 | 4.384 | 4.438 | 31,304 | +0.10(+2.30%) |
May 15, 2009 | 4.329 | 4.375 | 4.307 | 4.338 | 30,760 | +0.03(+0.74%) |
May 14, 2009 | 4.338 | 4.338 | 4.288 | 4.307 | 20,091 | -0.06(-1.35%) |
May 13, 2009 | 4.416 | 4.438 | 4.284 | 4.366 | 34,791 | -0.05(-1.13%) |
May 12, 2009 | 4.384 | 4.424 | 4.334 | 4.416 | 40,713 | +0.06(+1.36%) |
May 11, 2009 | 4.366 | 4.398 | 4.357 | 4.357 | 18,143 | -0.01(-0.21%) |
May 08, 2009 | 4.343 | 4.379 | 4.338 | 4.366 | 26,314 | -0.02(-0.41%) |
May 07, 2009 | 4.361 | 4.406 | 4.357 | 4.384 | 23,899 | +0.03(+0.63%) |
May 06, 2009 | 4.406 | 4.431 | 4.357 | 4.357 | 52,016 | -0.05(-1.03%) |
May 05, 2009 | 4.429 | 4.464 | 4.357 | 4.402 | 24,876 | -0.02(-0.41%) |
May 04, 2009 | 4.452 | 4.452 | 4.366 | 4.420 | 23,558 | -0.06(-1.32%) |
May 01, 2009 | 4.497 | 4.497 | 4.479 | 4.479 | 20,731 | -0.02(-0.40%) |
Apr 30, 2009 | 4.516 | 4.516 | 4.470 | 4.497 | 10,711 | +0.00(+0.10%) |
Apr 29, 2009 | 4.520 | 4.520 | 4.429 | 4.493 | 31,258 | +0.01(+0.30%) |
Apr 28, 2009 | 4.434 | 4.479 | 4.434 | 4.479 | 10,306 | +0.02(+0.51%) |
Apr 27, 2009 | 4.470 | 4.511 | 4.425 | 4.456 | 16,864 | -0.01(-0.30%) |
Apr 24, 2009 | 4.397 | 4.516 | 4.384 | 4.470 | 45,485 | +0.11(+2.61%) |
Apr 23, 2009 | 4.311 | 4.357 | 4.311 | 4.357 | 13,868 | +0.05(+1.05%) |
Apr 22, 2009 | 4.270 | 4.375 | 4.270 | 4.311 | 29,497 | +0.02(+0.42%) |
Apr 21, 2009 | 4.347 | 4.357 | 4.216 | 4.293 | 50,134 | -0.03(-0.74%) |
Apr 20, 2009 | 4.293 | 4.361 | 4.273 | 4.325 | 12,859 | +0.03(+0.74%) |
Apr 17, 2009 | 4.270 | 4.316 | 4.234 | 4.293 | 33,129 | +0.05(+1.07%) |
Apr 16, 2009 | 4.134 | 4.434 | 4.048 | 4.247 | 88,917 | +0.16(+3.89%) |
Apr 15, 2009 | 4.070 | 4.188 | 3.975 | 4.088 | 62,737 | +0.06(+1.52%) |
Apr 14, 2009 | 4.052 | 4.052 | 3.984 | 4.027 | 33,607 | +0.02(+0.40%) |
Apr 13, 2009 | 4.002 | 4.084 | 3.993 | 4.011 | 31,038 | -0.07(-1.78%) |
Apr 09, 2009 | 4.002 | 4.534 | 3.998 | 4.084 | 135,126 | +0.08(+2.04%) |
Apr 08, 2009 | 3.929 | 4.025 | 3.929 | 4.002 | 22,189 | +0.00(+0.00%) |
Apr 07, 2009 | 3.939 | 4.061 | 3.920 | 4.002 | 25,856 | -0.02(-0.45%) |
Apr 06, 2009 | 4.011 | 4.043 | 3.934 | 4.020 | 35,797 | -0.06(-1.56%) |
Apr 03, 2009 | 4.002 | 4.088 | 3.975 | 4.084 | 22,233 | +0.03(+0.67%) |
Apr 02, 2009 | 3.893 | 4.066 | 3.889 | 4.057 | 21,295 | +0.13(+3.24%) |
Apr 01, 2009 | 3.870 | 4.011 | 3.870 | 3.929 | 38,036 | -0.00(-0.12%) |
Mar 31, 2009 | 3.916 | 3.934 | 3.830 | 3.934 | 12,327 | -0.01(-0.23%) |
Mar 30, 2009 | 3.920 | 3.943 | 3.834 | 3.943 | 35,220 | +0.05(+1.34%) |
Mar 26, 2009 | 3.870 | 3.911 | 3.870 | 3.891 | 13,601 | +0.05(+1.36%) |
Mar 25, 2009 | 3.707 | 3.848 | 3.707 | 3.839 | 35,313 | +0.07(+1.93%) |
Mar 24, 2009 | 3.716 | 3.766 | 3.709 | 3.766 | 22,673 | +0.07(+1.84%) |
Mar 23, 2009 | 3.698 | 3.743 | 3.675 | 3.698 | 61,211 | +0.03(+0.74%) |
Mar 20, 2009 | 3.680 | 3.707 | 3.666 | 3.671 | 23,641 | -0.01(-0.37%) |
Mar 19, 2009 | 3.739 | 3.739 | 3.675 | 3.684 | 40,944 | -0.05(-1.46%) |
Mar 18, 2009 | 3.680 | 3.739 | 3.634 | 3.739 | 76,259 | +0.05(+1.48%) |
Mar 17, 2009 | 3.716 | 3.771 | 3.684 | 3.684 | 64,040 | -0.02(-0.49%) |
Mar 16, 2009 | 3.748 | 3.820 | 3.702 | 3.702 | 37,259 | -0.05(-1.21%) |
Mar 13, 2009 | 3.952 | 3.952 | 3.639 | 3.748 | 0 | -0.14(-3.62%) |
Mar 12, 2009 | 3.952 | 4.043 | 3.861 | 3.889 | 29,992 | -0.03(-0.81%) |
Mar 11, 2009 | 4.066 | 4.066 | 3.839 | 3.920 | 45,133 | +0.04(+0.94%) |
Mar 10, 2009 | 3.884 | 3.884 | 3.725 | 3.884 | 11,887 | +0.09(+2.27%) |
Mar 09, 2009 | 3.657 | 3.870 | 3.657 | 3.798 | 29,363 | +0.07(+1.95%) |
Mar 06, 2009 | 3.884 | 3.952 | 3.680 | 3.725 | 0 | -0.11(-2.96%) |
Mar 05, 2009 | 3.825 | 3.902 | 3.730 | 3.839 | 18,634 | -0.00(-0.12%) |
Mar 04, 2009 | 3.998 | 3.998 | 3.816 | 3.843 | 51,367 | -0.09(-2.20%) |
Mar 02, 2009 | 4.084 | 4.084 | 3.775 | 3.929 | 58,669 | -0.15(-3.78%) |
Feb 27, 2009 | 4.093 | 4.129 | 4.034 | 4.084 | 0 | +0.01(+0.33%) |
Feb 26, 2009 | 4.020 | 4.129 | 4.020 | 4.070 | 21,799 | +0.10(+2.40%) |
Feb 25, 2009 | 3.929 | 3.975 | 3.907 | 3.975 | 21,456 | -0.00(-0.00%) |
Feb 24, 2009 | 3.698 | 3.975 | 3.684 | 3.975 | 61,856 | +0.24(+6.32%) |
Feb 23, 2009 | 3.766 | 3.857 | 3.716 | 3.739 | 50,616 | -0.07(-1.91%) |
Feb 20, 2009 | 3.839 | 3.889 | 3.725 | 3.811 | 42,848 | +0.04(+1.08%) |
Feb 19, 2009 | 3.793 | 3.830 | 3.748 | 3.771 | 31,258 | +0.03(+0.73%) |
Feb 18, 2009 | 3.820 | 3.904 | 3.725 | 3.743 | 68,414 | -0.12(-3.06%) |
Feb 17, 2009 | 3.952 | 3.957 | 3.725 | 3.861 | 82,101 | -0.09(-2.19%) |
Feb 13, 2009 | 4.066 | 4.066 | 3.948 | 3.948 | 65,818 | -0.09(-2.25%) |
Feb 12, 2009 | 4.048 | 4.093 | 3.998 | 4.039 | 62,395 | -0.03(-0.67%) |
Feb 11, 2009 | 4.102 | 4.102 | 4.057 | 4.066 | 19,175 | -0.00(-0.11%) |
Feb 10, 2009 | 4.093 | 4.102 | 4.048 | 4.070 | 54,022 | -0.05(-1.21%) |
Feb 09, 2009 | 4.116 | 4.161 | 4.107 | 4.120 | 77,941 | +0.01(+0.22%) |
Feb 06, 2009 | 4.406 | 4.406 | 4.102 | 4.111 | 110,307 | +0.12(+2.96%) |
Feb 05, 2009 | 3.884 | 4.034 | 3.844 | 3.993 | 31,139 | +0.09(+2.33%) |
Feb 04, 2009 | 3.839 | 3.925 | 3.839 | 3.902 | 56,353 | +0.09(+2.26%) |
Feb 03, 2009 | 3.761 | 3.875 | 3.752 | 3.816 | 81,258 | +0.09(+2.31%) |
Feb 02, 2009 | 3.680 | 3.730 | 3.680 | 3.730 | 17,302 | +0.04(+1.11%) |
Jan 30, 2009 | 3.752 | 3.811 | 3.689 | 3.689 | 0 | -0.10(-2.64%) |
Jan 29, 2009 | 3.784 | 3.848 | 3.766 | 3.789 | 77,837 | -0.00(-0.12%) |
Jan 28, 2009 | 3.730 | 3.870 | 3.730 | 3.793 | 46,007 | +0.07(+1.95%) |
Jan 27, 2009 | 3.721 | 3.734 | 3.693 | 3.721 | 29,825 | -0.00(-0.07%) |
Jan 26, 2009 | 3.711 | 3.757 | 3.711 | 3.723 | 51,501 | +0.05(+1.44%) |
Jan 23, 2009 | 3.611 | 3.689 | 3.589 | 3.671 | 28,947 | -0.03(-0.74%) |
Jan 22, 2009 | 3.730 | 3.734 | 3.689 | 3.698 | 32,282 | -0.04(-0.97%) |
Jan 21, 2009 | 3.761 | 3.761 | 3.566 | 3.734 | 62,072 | -0.01(-0.24%) |
Jan 20, 2009 | 3.734 | 3.784 | 3.734 | 3.743 | 55,745 | +0.02(+0.49%) |
Jan 16, 2009 | 3.661 | 3.771 | 3.571 | 3.725 | 25,204 | +0.09(+2.37%) |
Jan 15, 2009 | 3.743 | 3.743 | 3.523 | 3.639 | 104,671 | -0.22(-5.76%) |
Jan 14, 2009 | 3.889 | 3.907 | 3.852 | 3.861 | 88,485 | -0.05(-1.16%) |
Jan 13, 2009 | 3.857 | 3.929 | 3.793 | 3.907 | 67,659 | +0.05(+1.30%) |
Jan 12, 2009 | 3.825 | 4.016 | 3.820 | 3.857 | 120,411 | +0.04(+1.07%) |
Jan 09, 2009 | 3.616 | 3.880 | 3.616 | 3.816 | 136,592 | +0.17(+4.61%) |
Jan 08, 2009 | 3.566 | 3.702 | 3.534 | 3.648 | 128,115 | +0.15(+4.29%) |
Jan 07, 2009 | 3.607 | 3.711 | 3.498 | 3.498 | 226,841 | -0.11(-3.14%) |
Jan 06, 2009 | 3.630 | 3.757 | 3.571 | 3.611 | 170,759 | +0.14(+3.92%) |
Jan 05, 2009 | 3.257 | 3.566 | 3.257 | 3.475 | 76,032 | +0.22(+6.69%) |
Jan 02, 2009 | 3.112 | 3.271 | 3.112 | 3.257 | 0 | +0.12(+3.76%) |
Jan 01, 2009 | 3.121 | 3.148 | 3.066 | 3.139 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.121 | 3.148 | 3.066 | 3.139 | 86,231 | +0.05(+1.77%) |
Dec 30, 2008 | 3.085 | 3.135 | 3.053 | 3.085 | 96,212 | +0.05(+1.62%) |
Dec 29, 2008 | 3.116 | 3.116 | 2.930 | 3.035 | 156,514 | -0.08(-2.59%) |
Dec 26, 2008 | 3.021 | 3.148 | 3.021 | 3.116 | 130,482 | +0.06(+1.93%) |
Dec 24, 2008 | 3.171 | 3.171 | 3.025 | 3.057 | 79,990 | -0.08(-2.46%) |
Dec 23, 2008 | 3.203 | 3.266 | 2.980 | 3.135 | 229,994 | -0.05(-1.43%) |
Dec 22, 2008 | 2.907 | 3.325 | 2.862 | 3.180 | 364,077 | +0.31(+10.93%) |
Dec 19, 2008 | 2.703 | 3.044 | 2.644 | 2.866 | 205,940 | +0.21(+8.05%) |
Dec 18, 2008 | 2.499 | 2.767 | 2.499 | 2.653 | 303,779 | +0.11(+4.47%) |
Dec 17, 2008 | 2.349 | 2.539 | 2.349 | 2.539 | 204,982 | +0.16(+6.88%) |
Dec 16, 2008 | 2.340 | 2.453 | 2.317 | 2.376 | 429,051 | +0.02(+0.97%) |
Dec 15, 2008 | 2.380 | 2.467 | 2.317 | 2.353 | 439,861 | -0.05(-1.89%) |
Dec 12, 2008 | 2.453 | 2.462 | 2.317 | 2.399 | 127,299 | -0.05(-2.22%) |
Dec 11, 2008 | 2.680 | 2.680 | 2.371 | 2.453 | 155,246 | -0.25(-9.40%) |
Dec 10, 2008 | 2.817 | 2.817 | 2.635 | 2.707 | 72,112 | -0.08(-2.93%) |
Dec 09, 2008 | 2.794 | 2.821 | 2.680 | 2.789 | 408,561 | +0.04(+1.32%) |
Dec 08, 2008 | 2.776 | 2.885 | 2.748 | 2.753 | 182,767 | -0.02(-0.80%) |
Dec 05, 2008 | 2.835 | 2.835 | 2.726 | 2.775 | 97,960 | -0.05(-1.78%) |
Dec 04, 2008 | 2.916 | 2.962 | 2.771 | 2.826 | 174,822 | -0.09(-3.12%) |
Dec 03, 2008 | 2.871 | 2.930 | 2.771 | 2.916 | 99,553 | +0.13(+4.73%) |
Dec 02, 2008 | 3.066 | 3.066 | 2.680 | 2.785 | 416,840 | -0.37(-11.80%) |
Dec 01, 2008 | 3.294 | 3.294 | 3.039 | 3.157 | 187,370 | -0.20(-6.08%) |
Nov 28, 2008 | 3.153 | 3.380 | 3.153 | 3.362 | 12,547 | +0.16(+5.11%) |
Nov 26, 2008 | 3.362 | 3.393 | 3.003 | 3.198 | 113,653 | -0.16(-4.86%) |
Nov 25, 2008 | 3.498 | 3.521 | 3.348 | 3.362 | 57,244 | -0.05(-1.33%) |
Nov 24, 2008 | 3.339 | 3.439 | 3.339 | 3.407 | 93,387 | +0.07(+2.18%) |
Nov 21, 2008 | 3.512 | 3.543 | 3.225 | 3.334 | 101,662 | -0.20(-5.78%) |
Nov 20, 2008 | 3.589 | 3.589 | 3.380 | 3.539 | 35,500 | -0.05(-1.39%) |
Nov 19, 2008 | 3.643 | 3.748 | 3.439 | 3.589 | 112,046 | -0.19(-5.05%) |
Nov 18, 2008 | 3.839 | 3.884 | 3.453 | 3.780 | 90,640 | -0.20(-4.91%) |
Nov 17, 2008 | 4.088 | 4.166 | 3.757 | 3.975 | 62,246 | -0.17(-4.16%) |
Nov 14, 2008 | 4.225 | 4.588 | 4.129 | 4.148 | 9,685 | -0.00(-0.11%) |
Nov 13, 2008 | 4.061 | 4.179 | 3.861 | 4.152 | 29,695 | +0.15(+3.86%) |
Nov 12, 2008 | 4.275 | 4.316 | 3.998 | 3.998 | 48,868 | -0.32(-7.47%) |
Nov 11, 2008 | 4.316 | 4.411 | 4.316 | 4.320 | 60,315 | +0.00(+0.11%) |
Nov 10, 2008 | 4.525 | 4.525 | 4.288 | 4.316 | 29,277 | -0.16(-3.55%) |
Nov 07, 2008 | 4.493 | 4.516 | 4.420 | 4.475 | 25,314 | -0.05(-1.00%) |
Nov 06, 2008 | 4.493 | 4.538 | 4.406 | 4.520 | 44,939 | +0.03(+0.61%) |
Nov 05, 2008 | 4.434 | 4.588 | 4.202 | 4.493 | 36,156 | -0.03(-0.60%) |
Nov 04, 2008 | 4.570 | 4.606 | 4.402 | 4.520 | 44,792 | -0.08(-1.78%) |
Nov 03, 2008 | 4.615 | 4.634 | 4.456 | 4.602 | 23,318 | -0.01(-0.30%) |
Oct 31, 2008 | 4.493 | 4.615 | 4.316 | 4.615 | 31,258 | +0.17(+3.78%) |
Oct 30, 2008 | 4.279 | 4.456 | 4.179 | 4.447 | 45,399 | +0.17(+3.93%) |
Oct 29, 2008 | 4.279 | 4.497 | 4.234 | 4.279 | 64,057 | +0.03(+0.75%) |
Oct 28, 2008 | 4.361 | 4.588 | 4.184 | 4.247 | 71,951 | -0.10(-2.30%) |
Oct 27, 2008 | 4.538 | 4.656 | 4.347 | 4.347 | 53,403 | -0.13(-2.84%) |
Oct 24, 2008 | 4.429 | 4.520 | 4.293 | 4.475 | 49,529 | -0.02(-0.50%) |
Oct 23, 2008 | 4.475 | 4.702 | 4.229 | 4.497 | 91,468 | +0.21(+4.87%) |
Oct 22, 2008 | 4.320 | 4.425 | 4.138 | 4.288 | 54,792 | -0.03(-0.74%) |
Oct 21, 2008 | 4.397 | 4.461 | 4.316 | 4.320 | 78,511 | -0.12(-2.76%) |
Oct 20, 2008 | 3.839 | 4.516 | 3.839 | 4.443 | 83,209 | +0.68(+17.97%) |
Oct 17, 2008 | 3.652 | 3.766 | 3.611 | 3.766 | 75,999 | +0.14(+3.88%) |
Oct 16, 2008 | 3.789 | 4.057 | 3.502 | 3.625 | 56,956 | -0.14(-3.72%) |
Oct 15, 2008 | 4.043 | 4.043 | 3.652 | 3.765 | 52,941 | -0.32(-7.91%) |
Oct 14, 2008 | 4.247 | 4.247 | 4.048 | 4.088 | 64,810 | +0.00(+0.00%) |
Oct 13, 2008 | 3.207 | 4.184 | 3.207 | 4.088 | 111,826 | +0.90(+28.21%) |
Oct 10, 2008 | 3.453 | 3.498 | 3.189 | 3.189 | 114,238 | -0.29(-8.36%) |
Oct 09, 2008 | 3.848 | 3.893 | 3.403 | 3.480 | 52,611 | -0.41(-10.51%) |
Oct 08, 2008 | 4.020 | 4.061 | 3.748 | 3.889 | 50,533 | -0.13(-3.17%) |
Oct 07, 2008 | 3.979 | 4.152 | 3.943 | 4.016 | 81,056 | +0.11(+2.79%) |
Oct 06, 2008 | 4.134 | 4.134 | 3.839 | 3.907 | 82,161 | -0.61(-13.57%) |
Oct 03, 2008 | 4.679 | 4.761 | 4.456 | 4.520 | 0 | -0.17(-3.59%) |
Oct 02, 2008 | 4.684 | 4.847 | 4.665 | 4.688 | 37,067 | -0.04(-0.77%) |
Oct 01, 2008 | 4.734 | 4.734 | 4.679 | 4.724 | 18,288 | +0.03(+0.58%) |
Sep 30, 2008 | 4.684 | 4.765 | 4.679 | 4.697 | 24,654 | +0.02(+0.39%) |
Sep 29, 2008 | 4.797 | 4.797 | 4.643 | 4.679 | 82,548 | -0.05(-1.06%) |
Sep 26, 2008 | 5.106 | 5.106 | 4.447 | 4.729 | 0 | -0.29(-5.71%) |
Sep 25, 2008 | 4.893 | 5.192 | 4.893 | 5.015 | 78,698 | +0.08(+1.56%) |
Sep 24, 2008 | 5.088 | 5.165 | 4.915 | 4.938 | 58,774 | -0.15(-2.95%) |
Sep 23, 2008 | 5.056 | 5.274 | 4.952 | 5.088 | 91,334 | -0.00(-0.09%) |
Sep 22, 2008 | 5.211 | 5.211 | 5.042 | 5.092 | 33,679 | -0.13(-2.44%) |
Sep 19, 2008 | 5.070 | 9.086 | 5.070 | 5.220 | 0 | +0.18(+3.51%) |
Sep 18, 2008 | 5.201 | 5.201 | 4.847 | 5.042 | 69,237 | -0.23(-4.31%) |
Sep 17, 2008 | 5.415 | 5.415 | 5.238 | 5.270 | 34,058 | -0.19(-3.43%) |
Sep 16, 2008 | 5.524 | 5.533 | 5.433 | 5.457 | 14,312 | -0.10(-1.86%) |
Sep 15, 2008 | 5.606 | 5.606 | 5.560 | 5.560 | 7,704 | -0.05(-0.81%) |
Sep 12, 2008 | 5.542 | 5.606 | 5.492 | 5.606 | 18,103 | +0.01(+0.16%) |
Sep 11, 2008 | 5.579 | 5.624 | 5.497 | 5.597 | 25,803 | +0.00(+0.08%) |
Sep 10, 2008 | 5.656 | 5.674 | 5.565 | 5.592 | 13,207 | -0.09(-1.60%) |
Sep 09, 2008 | 5.610 | 5.719 | 5.610 | 5.683 | 13,645 | +0.03(+0.48%) |
Sep 08, 2008 | 5.660 | 5.706 | 5.656 | 5.656 | 5,943 | -0.01(-0.24%) |
Sep 05, 2008 | 5.678 | 5.692 | 5.665 | 5.669 | 0 | -0.05(-0.95%) |
Sep 04, 2008 | 5.706 | 5.742 | 5.697 | 5.724 | 9,465 | +0.01(+0.16%) |
Sep 03, 2008 | 5.647 | 5.715 | 5.647 | 5.715 | 18,446 | +0.02(+0.32%) |
Sep 02, 2008 | 5.678 | 5.710 | 5.660 | 5.697 | 8,362 | +0.04(+0.64%) |
Aug 29, 2008 | 5.656 | 5.665 | 5.638 | 5.660 | 0 | +0.01(+0.16%) |
Aug 28, 2008 | 5.624 | 5.669 | 5.615 | 5.651 | 13,207 | +0.05(+0.97%) |
Aug 27, 2008 | 5.579 | 5.610 | 5.579 | 5.597 | 11,446 | -0.00(-0.08%) |
Aug 26, 2008 | 5.569 | 5.606 | 5.569 | 5.601 | 2,421 | +0.02(+0.33%) |
Aug 25, 2008 | 5.638 | 5.665 | 5.574 | 5.583 | 27,075 | -0.05(-0.89%) |
Aug 22, 2008 | 5.656 | 5.678 | 5.633 | 5.633 | 14,471 | -0.01(-0.24%) |
Aug 21, 2008 | 5.619 | 5.647 | 5.619 | 5.647 | 5,062 | -0.00(-0.08%) |
Aug 20, 2008 | 5.651 | 5.651 | 5.642 | 5.651 | 5,062 | +0.01(+0.16%) |
Aug 19, 2008 | 5.651 | 5.660 | 5.642 | 5.642 | 2,201 | -0.01(-0.16%) |
Aug 18, 2008 | 5.628 | 5.678 | 5.610 | 5.651 | 39,284 | +0.05(+0.97%) |
Aug 15, 2008 | 5.588 | 5.628 | 5.551 | 5.597 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 5.588 | 5.624 | 5.588 | 5.597 | 12,327 | -0.01(-0.16%) |
Aug 13, 2008 | 5.597 | 5.674 | 5.542 | 5.606 | 47,748 | +0.02(+0.33%) |
Aug 12, 2008 | 5.588 | 5.610 | 5.547 | 5.588 | 14,528 | +0.00(+0.00%) |
Aug 11, 2008 | 5.560 | 5.588 | 5.533 | 5.588 | 22,673 | +0.00(+0.08%) |
Aug 08, 2008 | 5.588 | 5.601 | 5.538 | 5.583 | 15,849 | +0.01(+0.24%) |
Aug 07, 2008 | 5.633 | 5.715 | 5.542 | 5.569 | 22,919 | -0.07(-1.29%) |
Aug 06, 2008 | 5.642 | 5.660 | 5.619 | 5.642 | 11,054 | +0.00(+0.00%) |
Aug 05, 2008 | 5.651 | 5.660 | 5.606 | 5.642 | 46,227 | -0.01(-0.16%) |
Aug 04, 2008 | 5.669 | 5.678 | 5.651 | 5.651 | 2,456 | -0.02(-0.32%) |
Aug 01, 2008 | 5.633 | 5.669 | 5.628 | 5.669 | 7,475 | +0.02(+0.32%) |
Jul 31, 2008 | 5.606 | 5.656 | 5.606 | 5.651 | 4,622 | +0.02(+0.40%) |
Jul 30, 2008 | 5.579 | 5.628 | 5.556 | 5.628 | 9,905 | +0.05(+0.98%) |
Jul 29, 2008 | 5.574 | 5.674 | 5.533 | 5.574 | 52,831 | -0.03(-0.57%) |
Jul 28, 2008 | 5.601 | 5.678 | 5.601 | 5.606 | 14,570 | -0.02(-0.39%) |
Jul 25, 2008 | 5.619 | 5.651 | 5.538 | 5.628 | 21,792 | +0.03(+0.56%) |
Jul 24, 2008 | 5.583 | 5.660 | 5.560 | 5.597 | 49,309 | +0.01(+0.16%) |
Jul 23, 2008 | 5.638 | 5.678 | 5.588 | 5.588 | 38,665 | -0.07(-1.28%) |
Jul 22, 2008 | 5.633 | 5.674 | 5.633 | 5.660 | 12,767 | -0.01(-0.16%) |
Jul 21, 2008 | 5.669 | 5.669 | 5.624 | 5.669 | 8,681 | -0.01(-0.16%) |
Jul 18, 2008 | 5.688 | 5.701 | 5.678 | 5.678 | 8,822 | -0.02(-0.32%) |
Jul 17, 2008 | 5.769 | 5.842 | 5.683 | 5.697 | 26,415 | -0.04(-0.63%) |
Jul 16, 2008 | 5.697 | 5.828 | 5.688 | 5.733 | 42,705 | +0.01(+0.24%) |
Jul 15, 2008 | 5.719 | 5.760 | 5.678 | 5.719 | 13,207 | +0.04(+0.72%) |
Jul 14, 2008 | 5.778 | 5.837 | 5.678 | 5.678 | 90,033 | -0.09(-1.57%) |
Jul 11, 2008 | 5.810 | 5.833 | 5.769 | 5.769 | 3,000 | -0.06(-1.09%) |
Jul 10, 2008 | 5.787 | 5.874 | 5.765 | 5.833 | 73,292 | +0.02(+0.39%) |
Jul 09, 2008 | 5.806 | 5.810 | 5.769 | 5.810 | 7,484 | +0.00(+0.08%) |
Jul 08, 2008 | 5.798 | 5.810 | 5.774 | 5.806 | 7,484 | +0.02(+0.31%) |
Jul 07, 2008 | 5.774 | 5.797 | 5.774 | 5.787 | 5,943 | +0.00(+0.00%) |
Jul 04, 2008 | 5.778 | 5.787 | 5.769 | 5.787 | 1,981 | +0.00(+0.00%) |
Jul 03, 2008 | 5.778 | 5.787 | 5.769 | 5.787 | 1,981 | -0.01(-0.23%) |
Jul 02, 2008 | 5.792 | 5.801 | 5.783 | 5.801 | 6,383 | +0.01(+0.24%) |
Jul 01, 2008 | 5.778 | 5.806 | 5.774 | 5.787 | 7,264 | +0.00(+0.08%) |
Jun 30, 2008 | 5.851 | 5.851 | 5.760 | 5.783 | 32,645 | -0.08(-1.39%) |
Jun 27, 2008 | 5.842 | 5.865 | 5.842 | 5.865 | 19,776 | +0.00(+0.00%) |
Jun 26, 2008 | 5.856 | 5.869 | 5.837 | 5.865 | 9,465 | +0.05(+0.86%) |
Jun 25, 2008 | 5.860 | 5.869 | 5.792 | 5.815 | 14,444 | -0.01(-0.16%) |
Jun 24, 2008 | 5.801 | 5.960 | 5.760 | 5.824 | 30,961 | -0.02(-0.39%) |
Jun 23, 2008 | 5.910 | 5.910 | 5.847 | 5.847 | 5,943 | -0.10(-1.76%) |
Jun 20, 2008 | 5.887 | 5.951 | 5.887 | 5.951 | 17,170 | +0.08(+1.39%) |
Jun 19, 2008 | 5.869 | 5.878 | 5.869 | 5.869 | 15,188 | -0.01(-0.23%) |
Jun 18, 2008 | 5.883 | 5.883 | 5.869 | 5.883 | 2,201 | +0.00(+0.00%) |
Jun 17, 2008 | 5.869 | 5.906 | 5.842 | 5.883 | 39,843 | -0.02(-0.38%) |
Jun 16, 2008 | 5.833 | 5.924 | 5.815 | 5.906 | 7,264 | +0.05(+0.85%) |
Jun 13, 2008 | 5.742 | 5.919 | 5.742 | 5.856 | 17,390 | +0.14(+2.38%) |
Jun 12, 2008 | 5.828 | 5.828 | 5.710 | 5.719 | 26,855 | -0.08(-1.41%) |
Jun 11, 2008 | 5.837 | 5.860 | 5.801 | 5.801 | 40,580 | -0.04(-0.70%) |
Jun 10, 2008 | 5.837 | 5.878 | 5.824 | 5.842 | 16,729 | -0.04(-0.70%) |
Jun 09, 2008 | 5.928 | 5.928 | 5.883 | 5.883 | 23,987 | -0.06(-0.99%) |
Jun 06, 2008 | 5.924 | 5.960 | 5.919 | 5.942 | 9,025 | +0.00(+0.00%) |
Jun 05, 2008 | 5.906 | 5.956 | 5.906 | 5.942 | 19,862 | +0.03(+0.54%) |
Jun 04, 2008 | 5.928 | 5.956 | 5.901 | 5.910 | 24,874 | +0.00(+0.00%) |
Jun 03, 2008 | 5.974 | 5.974 | 5.878 | 5.910 | 34,250 | -0.01(-0.23%) |