Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3296 | 3314 | 3264 | 3297 | 0 | -0.50(-0.02%) |
Feb 26, 2009 | 3282 | 3316 | 3276 | 3297 | 0 | +15.90(+0.48%) |
Feb 25, 2009 | 3306 | 3332 | 3271 | 3282 | 0 | -3.50(-0.11%) |
Feb 24, 2009 | 3288 | 3291 | 3255 | 3285 | 0 | -19.10(-0.58%) |
Feb 23, 2009 | 3340 | 3340 | 3269 | 3304 | 0 | -48.90(-1.46%) |
Feb 20, 2009 | 3398 | 3399 | 3334 | 3353 | 0 | -45.00(-1.32%) |
Feb 19, 2009 | 3367 | 3423 | 3346 | 3398 | 0 | +31.10(+0.92%) |
Feb 18, 2009 | 3387 | 3389 | 3324 | 3367 | 0 | -45.30(-1.33%) |
Feb 17, 2009 | 3454 | 3482 | 3398 | 3412 | 0 | -49.10(-1.42%) |
Feb 16, 2009 | 3488 | 3488 | 3446 | 3461 | 0 | -35.40(-1.01%) |
Feb 13, 2009 | 3453 | 3498 | 3451 | 3497 | 0 | +38.20(+1.10%) |
Feb 12, 2009 | 3419 | 3493 | 3418 | 3458 | 0 | +40.40(+1.18%) |
Feb 11, 2009 | 3402 | 3418 | 3355 | 3418 | 0 | -10.50(-0.31%) |
Feb 10, 2009 | 3452 | 3459 | 3405 | 3429 | 0 | -17.20(-0.50%) |
Feb 09, 2009 | 3432 | 3463 | 3430 | 3446 | 0 | +38.30(+1.12%) |
Feb 06, 2009 | 3383 | 3432 | 3383 | 3408 | 0 | +34.90(+1.03%) |
Feb 05, 2009 | 3401 | 3404 | 3362 | 3373 | 0 | -9.70(-0.29%) |
Feb 04, 2009 | 3444 | 3454 | 3375 | 3382 | 0 | -66.80(-1.94%) |
Feb 03, 2009 | 3450 | 3516 | 3448 | 3449 | 0 | +5.60(+0.16%) |
Feb 02, 2009 | 3460 | 3467 | 3427 | 3444 | 0 | -34.60(-0.99%) |
Jan 30, 2009 | 3450 | 3485 | 3410 | 3478 | 0 | +16.80(+0.49%) |
Jan 29, 2009 | 3461 | 3496 | 3443 | 3461 | 0 | +26.20(+0.76%) |
Jan 28, 2009 | 3398 | 3445 | 3366 | 3435 | 0 | +42.80(+1.26%) |
Jan 27, 2009 | 3329 | 3394 | 3327 | 3392 | 0 | +92.00(+2.79%) |
Jan 26, 2009 | 3300 | 3300 | 3300 | 3300 | 0 | +0.00(+0.00%) |
Jan 23, 2009 | 3419 | 3419 | 3300 | 3300 | 0 | -131.60(-3.83%) |
Jan 22, 2009 | 3407 | 3440 | 3398 | 3432 | 0 | +37.10(+1.09%) |
Jan 21, 2009 | 3410 | 3411 | 3364 | 3395 | 0 | -30.20(-0.88%) |
Jan 20, 2009 | 3509 | 3509 | 3394 | 3425 | 0 | -106.00(-3.00%) |
Jan 19, 2009 | 3500 | 3543 | 3500 | 3531 | 0 | +36.10(+1.03%) |
Jan 16, 2009 | 3494 | 3519 | 3487 | 3495 | 0 | +18.10(+0.52%) |
Jan 15, 2009 | 3591 | 3592 | 3463 | 3477 | 0 | -147.50(-4.07%) |
Jan 14, 2009 | 3602 | 3628 | 3581 | 3624 | 0 | +30.40(+0.85%) |
Jan 13, 2009 | 3609 | 3609 | 3556 | 3594 | 0 | -30.10(-0.83%) |
Jan 12, 2009 | 3669 | 3669 | 3603 | 3624 | 0 | -56.40(-1.53%) |
Jan 09, 2009 | 3654 | 3687 | 3644 | 3680 | 0 | +36.80(+1.01%) |
Jan 08, 2009 | 3699 | 3700 | 3615 | 3644 | 0 | -84.60(-2.27%) |
Jan 07, 2009 | 3712 | 3762 | 3711 | 3728 | 0 | +39.00(+1.06%) |
Jan 06, 2009 | 3643 | 3706 | 3643 | 3689 | 0 | +50.30(+1.38%) |
Jan 05, 2009 | 3680 | 3710 | 3623 | 3639 | 0 | -16.80(-0.46%) |
Jan 02, 2009 | 3661 | 3704 | 3622 | 3656 | 0 | -3.60(-0.10%) |
Jan 01, 2009 | 3659 | 3659 | 3659 | 3659 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3602 | 3666 | 3602 | 3659 | 0 | +67.90(+1.89%) |
Dec 30, 2008 | 3557 | 3606 | 3534 | 3591 | 0 | +37.20(+1.05%) |
Dec 29, 2008 | 3526 | 3586 | 3511 | 3554 | 0 | +39.20(+1.12%) |
Dec 26, 2008 | 3515 | 3515 | 3515 | 3515 | 0 | +0.00(+0.00%) |
Dec 25, 2008 | 3515 | 3515 | 3515 | 3515 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 3471 | 3530 | 3466 | 3515 | 0 | +46.80(+1.35%) |
Dec 23, 2008 | 3487 | 3507 | 3436 | 3468 | 0 | -24.10(-0.69%) |
Dec 22, 2008 | 3551 | 3556 | 3489 | 3492 | 0 | -54.90(-1.55%) |
Dec 19, 2008 | 3500 | 3553 | 3456 | 3547 | 0 | +25.50(+0.72%) |
Dec 18, 2008 | 3521 | 3522 | 3466 | 3522 | 0 | +6.70(+0.19%) |
Dec 17, 2008 | 3513 | 3574 | 3496 | 3515 | 0 | +16.10(+0.46%) |
Dec 16, 2008 | 3533 | 3533 | 3456 | 3499 | 0 | -36.80(-1.04%) |
Dec 15, 2008 | 3474 | 3599 | 3474 | 3536 | 0 | +83.20(+2.41%) |
Dec 12, 2008 | 3524 | 3524 | 3419 | 3452 | 0 | -81.70(-2.31%) |
Dec 11, 2008 | 3590 | 3602 | 3493 | 3534 | 0 | -39.10(-1.09%) |
Dec 10, 2008 | 3538 | 3584 | 3492 | 3573 | 0 | +39.60(+1.12%) |
Dec 09, 2008 | 3575 | 3576 | 3495 | 3534 | 0 | -20.10(-0.57%) |
Dec 08, 2008 | 3442 | 3568 | 3441 | 3554 | 0 | +126.60(+3.69%) |
Dec 05, 2008 | 3449 | 3490 | 3424 | 3427 | 0 | -40.90(-1.18%) |
Dec 04, 2008 | 3493 | 3544 | 3459 | 3468 | 0 | -8.40(-0.24%) |
Dec 03, 2008 | 3496 | 3559 | 3444 | 3476 | 0 | +3.10(+0.09%) |
Dec 02, 2008 | 3576 | 3576 | 3473 | 3473 | 0 | -145.60(-4.02%) |
Dec 01, 2008 | 3670 | 3670 | 3588 | 3619 | 0 | -53.70(-1.46%) |
Nov 28, 2008 | 3542 | 3673 | 3542 | 3673 | 0 | +144.50(+4.10%) |
Nov 27, 2008 | 3526 | 3591 | 3519 | 3528 | 0 | +48.60(+1.40%) |
Nov 26, 2008 | 3570 | 3570 | 3478 | 3480 | 0 | -95.80(-2.68%) |
Nov 25, 2008 | 3434 | 3575 | 3433 | 3575 | 0 | +186.60(+5.51%) |
Nov 24, 2008 | 3398 | 3415 | 3337 | 3389 | 0 | +1.90(+0.06%) |
Nov 21, 2008 | 3308 | 3387 | 3202 | 3387 | 0 | +54.30(+1.63%) |
Nov 20, 2008 | 3452 | 3452 | 3328 | 3333 | 0 | -150.60(-4.32%) |
Nov 19, 2008 | 3527 | 3557 | 3430 | 3483 | 0 | -29.90(-0.85%) |
Nov 18, 2008 | 3624 | 3646 | 3501 | 3513 | 0 | -126.40(-3.47%) |
Nov 17, 2008 | 3709 | 3710 | 3608 | 3640 | 0 | -86.50(-2.32%) |
Nov 14, 2008 | 3714 | 3824 | 3714 | 3726 | 0 | +53.60(+1.46%) |
Nov 13, 2008 | 3840 | 3840 | 3672 | 3672 | 0 | -211.20(-5.44%) |
Nov 12, 2008 | 3907 | 3920 | 3857 | 3884 | 0 | -38.20(-0.97%) |
Nov 11, 2008 | 4042 | 4043 | 3890 | 3922 | 0 | -138.20(-3.40%) |
Nov 10, 2008 | 4020 | 4111 | 4020 | 4060 | 0 | +53.40(+1.33%) |
Nov 07, 2008 | 4064 | 4064 | 3929 | 4007 | 0 | -99.90(-2.43%) |
Nov 06, 2008 | 4240 | 4241 | 4102 | 4106 | 0 | -180.80(-4.22%) |
Nov 05, 2008 | 4203 | 4292 | 4200 | 4287 | 0 | +117.50(+2.82%) |
Nov 04, 2008 | 4154 | 4181 | 4095 | 4170 | 0 | -3.20(-0.08%) |
Nov 03, 2008 | 4003 | 4173 | 3983 | 4173 | 0 | +190.30(+4.78%) |
Oct 31, 2008 | 3951 | 3983 | 3903 | 3983 | 0 | +25.40(+0.64%) |
Oct 30, 2008 | 3827 | 3976 | 3826 | 3957 | 0 | +151.50(+3.98%) |
Oct 29, 2008 | 3793 | 3931 | 3783 | 3806 | 0 | +50.40(+1.34%) |
Oct 28, 2008 | 3761 | 3764 | 3694 | 3755 | 0 | -12.90(-0.34%) |
Oct 27, 2008 | 3835 | 3835 | 3726 | 3768 | 0 | -63.30(-1.65%) |
Oct 24, 2008 | 3936 | 3989 | 3800 | 3832 | 0 | -107.70(-2.73%) |
Oct 23, 2008 | 4061 | 4061 | 3937 | 3939 | 0 | -180.80(-4.39%) |
Oct 22, 2008 | 4223 | 4223 | 4120 | 4120 | 0 | -131.30(-3.09%) |
Oct 21, 2008 | 4135 | 4251 | 4134 | 4251 | 0 | +152.70(+3.73%) |
Oct 20, 2008 | 3964 | 4099 | 3964 | 4099 | 0 | +153.90(+3.90%) |
Oct 17, 2008 | 4011 | 4122 | 3937 | 3945 | 0 | -43.30(-1.09%) |
Oct 16, 2008 | 4207 | 4207 | 3973 | 3988 | 0 | -284.40(-6.66%) |
Oct 15, 2008 | 4307 | 4308 | 4242 | 4272 | 0 | -39.00(-0.90%) |
Oct 14, 2008 | 4202 | 4404 | 4202 | 4312 | 0 | +169.60(+4.09%) |
Oct 13, 2008 | 3966 | 4168 | 3966 | 4142 | 0 | +202.40(+5.14%) |
Oct 10, 2008 | 4250 | 4250 | 3939 | 3940 | 0 | -351.80(-8.20%) |
Oct 09, 2008 | 4372 | 4374 | 4249 | 4291 | 0 | -78.50(-1.80%) |
Oct 08, 2008 | 4549 | 4549 | 4364 | 4370 | 0 | -228.10(-4.96%) |
Oct 07, 2008 | 4512 | 4626 | 4395 | 4598 | 0 | +53.20(+1.17%) |
Oct 06, 2008 | 4698 | 4698 | 4526 | 4545 | 0 | -158.10(-3.36%) |
Oct 03, 2008 | 4736 | 4736 | 4646 | 4703 | 0 | -71.30(-1.49%) |
Oct 02, 2008 | 4816 | 4844 | 4771 | 4774 | 0 | -40.40(-0.84%) |
Oct 01, 2008 | 4662 | 4814 | 4662 | 4814 | 0 | +183.20(+3.96%) |
Sep 30, 2008 | 4757 | 4757 | 4569 | 4631 | 0 | -207.90(-4.30%) |
Sep 29, 2008 | 4935 | 4982 | 4815 | 4839 | 0 | -95.40(-1.93%) |
Sep 26, 2008 | 4968 | 5019 | 4874 | 4935 | 0 | -26.20(-0.53%) |
Sep 25, 2008 | 4984 | 5010 | 4957 | 4961 | 0 | -47.40(-0.95%) |
Sep 24, 2008 | 4952 | 5015 | 4948 | 5008 | 0 | +50.50(+1.02%) |
Sep 23, 2008 | 5021 | 5021 | 4920 | 4958 | 0 | -92.40(-1.83%) |
Sep 22, 2008 | 4945 | 5050 | 4939 | 5050 | 0 | +209.40(+4.33%) |
Sep 19, 2008 | 4679 | 4857 | 4679 | 4841 | 0 | +188.80(+4.06%) |
Sep 18, 2008 | 4722 | 4723 | 4575 | 4652 | 0 | -117.80(-2.47%) |
Sep 17, 2008 | 4808 | 4864 | 4749 | 4770 | 0 | -30.20(-0.63%) |
Sep 16, 2008 | 4839 | 4842 | 4739 | 4800 | 0 | -75.10(-1.54%) |
Sep 15, 2008 | 4957 | 4958 | 4832 | 4875 | 0 | -82.10(-1.66%) |
Sep 12, 2008 | 4889 | 4957 | 4887 | 4957 | 0 | +85.60(+1.76%) |
Sep 11, 2008 | 4970 | 4972 | 4871 | 4872 | 0 | -89.90(-1.81%) |
Sep 10, 2008 | 4997 | 4997 | 4912 | 4961 | 0 | -80.50(-1.60%) |
Sep 09, 2008 | 5112 | 5112 | 5029 | 5042 | 0 | -84.40(-1.65%) |
Sep 08, 2008 | 4950 | 5141 | 4950 | 5126 | 0 | +176.80(+3.57%) |
Sep 05, 2008 | 5022 | 5022 | 4910 | 4950 | 0 | -101.40(-2.01%) |
Sep 04, 2008 | 5123 | 5150 | 5024 | 5051 | 0 | -79.60(-1.55%) |
Sep 03, 2008 | 5184 | 5214 | 5108 | 5130 | 0 | -64.50(-1.24%) |
Sep 02, 2008 | 5182 | 5250 | 5182 | 5195 | 0 | -5.00(-0.10%) |
Sep 01, 2008 | 5209 | 5210 | 5176 | 5200 | 0 | -15.50(-0.30%) |
Aug 29, 2008 | 5151 | 5220 | 5146 | 5216 | 0 | +72.20(+1.40%) |
Aug 28, 2008 | 5097 | 5162 | 5097 | 5143 | 0 | +55.50(+1.09%) |
Aug 27, 2008 | 5087 | 5112 | 5048 | 5088 | 0 | +5.50(+0.11%) |
Aug 26, 2008 | 5090 | 5090 | 4976 | 5082 | 0 | -7.80(-0.15%) |
Aug 25, 2008 | 5020 | 5110 | 5017 | 5090 | 0 | +79.90(+1.59%) |
Aug 22, 2008 | 4965 | 5015 | 4964 | 5010 | 0 | +60.60(+1.22%) |
Aug 21, 2008 | 5010 | 5010 | 4944 | 4950 | 0 | -47.90(-0.96%) |
Aug 20, 2008 | 4941 | 4998 | 4938 | 4998 | 0 | +67.10(+1.36%) |
Aug 19, 2008 | 5025 | 5025 | 4930 | 4930 | 0 | -113.10(-2.24%) |
Aug 18, 2008 | 5036 | 5088 | 4994 | 5044 | 0 | +4.60(+0.09%) |
Aug 15, 2008 | 5032 | 5055 | 5010 | 5039 | 0 | -0.10(-0.00%) |
Aug 14, 2008 | 5014 | 5111 | 5012 | 5039 | 0 | +43.10(+0.86%) |
Aug 13, 2008 | 5073 | 5074 | 4973 | 4996 | 0 | -94.40(-1.85%) |
Aug 12, 2008 | 5065 | 5106 | 5050 | 5090 | 0 | +21.00(+0.41%) |
Aug 11, 2008 | 5044 | 5096 | 5043 | 5069 | 0 | +31.70(+0.63%) |
Aug 08, 2008 | 5017 | 5041 | 4965 | 5038 | 0 | +7.60(+0.15%) |
Aug 07, 2008 | 5026 | 5055 | 4992 | 5030 | 0 | +11.90(+0.24%) |
Aug 06, 2008 | 4905 | 5028 | 4905 | 5018 | 0 | +136.10(+2.79%) |
Aug 05, 2008 | 4925 | 5236 | 4829 | 4882 | 0 | -75.60(-1.52%) |
Aug 04, 2008 | 4961 | 5006 | 4956 | 4958 | 0 | -20.40(-0.41%) |
Aug 01, 2008 | 5047 | 5047 | 4947 | 4978 | 0 | -74.60(-1.48%) |
Jul 31, 2008 | 5028 | 5083 | 5028 | 5053 | 0 | +43.90(+0.88%) |
Jul 30, 2008 | 4943 | 5025 | 4931 | 5009 | 0 | +85.40(+1.73%) |
Jul 29, 2008 | 4981 | 4984 | 4896 | 4923 | 0 | -66.60(-1.33%) |
Jul 28, 2008 | 5020 | 5032 | 4958 | 4990 | 0 | -39.00(-0.78%) |
Jul 25, 2008 | 5190 | 5190 | 5003 | 5029 | 0 | -159.50(-3.07%) |
Jul 24, 2008 | 5156 | 5202 | 5148 | 5188 | 0 | +26.80(+0.52%) |
Jul 23, 2008 | 5084 | 5210 | 5076 | 5162 | 0 | +85.70(+1.69%) |
Jul 22, 2008 | 5072 | 5078 | 5023 | 5076 | 0 | +0.50(+0.01%) |
Jul 21, 2008 | 4937 | 5075 | 4933 | 5075 | 0 | +160.10(+3.26%) |
Jul 18, 2008 | 4978 | 4984 | 4902 | 4915 | 0 | -62.10(-1.25%) |
Jul 17, 2008 | 4949 | 5003 | 4942 | 4977 | 0 | +29.90(+0.60%) |
Jul 16, 2008 | 4891 | 4961 | 4880 | 4948 | 0 | +37.40(+0.76%) |
Jul 15, 2008 | 5006 | 5006 | 4890 | 4910 | 0 | -97.80(-1.95%) |
Jul 14, 2008 | 5059 | 5059 | 4995 | 5008 | 0 | -59.90(-1.18%) |
Jul 11, 2008 | 5036 | 5074 | 5024 | 5068 | 0 | +47.30(+0.94%) |
Jul 10, 2008 | 5065 | 5067 | 4999 | 5020 | 0 | -68.90(-1.35%) |
Jul 09, 2008 | 5039 | 5114 | 5039 | 5089 | 0 | +67.00(+1.33%) |
Jul 08, 2008 | 5092 | 5115 | 5021 | 5022 | 0 | -69.30(-1.36%) |
Jul 07, 2008 | 5159 | 5161 | 5067 | 5092 | 0 | -78.30(-1.51%) |
Jul 04, 2008 | 5100 | 5170 | 5100 | 5170 | 0 | +76.00(+1.49%) |
Jul 03, 2008 | 5170 | 5170 | 5069 | 5094 | 0 | -117.60(-2.26%) |
Jul 02, 2008 | 5247 | 5247 | 5187 | 5212 | 0 | -49.50(-0.94%) |
Jul 01, 2008 | 5346 | 5351 | 5261 | 5261 | 0 | -71.80(-1.35%) |
Jun 30, 2008 | 5364 | 5416 | 5328 | 5333 | 0 | -16.50(-0.31%) |
Jun 27, 2008 | 5379 | 5379 | 5266 | 5349 | 0 | -72.10(-1.33%) |
Jun 26, 2008 | 5369 | 5451 | 5368 | 5422 | 0 | +58.40(+1.09%) |
Jun 25, 2008 | 5398 | 5410 | 5342 | 5363 | 0 | -55.70(-1.03%) |
Jun 24, 2008 | 5411 | 5423 | 5374 | 5419 | 0 | +9.90(+0.18%) |
Jun 23, 2008 | 5392 | 5417 | 5337 | 5409 | 0 | -2.90(-0.05%) |
Jun 20, 2008 | 5484 | 5491 | 5399 | 5412 | 0 | -72.50(-1.32%) |
Jun 19, 2008 | 5541 | 5541 | 5484 | 5484 | 0 | -66.00(-1.19%) |
Jun 18, 2008 | 5523 | 5551 | 5492 | 5550 | 0 | +24.40(+0.44%) |
Jun 17, 2008 | 5488 | 5526 | 5421 | 5526 | 0 | +49.60(+0.91%) |
Jun 16, 2008 | 5490 | 5508 | 5462 | 5476 | 0 | -3.30(-0.06%) |
Jun 13, 2008 | 5450 | 5480 | 5399 | 5480 | 0 | +46.40(+0.85%) |
Jun 12, 2008 | 5547 | 5547 | 5428 | 5433 | 0 | -128.70(-2.31%) |
Jun 11, 2008 | 5542 | 5562 | 5500 | 5562 | 0 | +17.60(+0.32%) |
Jun 10, 2008 | 5674 | 5674 | 5544 | 5544 | 0 | -146.90(-2.58%) |
Jun 09, 2008 | 5691 | 5691 | 5691 | 5691 | 0 | +0.00(+0.00%) |
Jun 06, 2008 | 5634 | 5721 | 5634 | 5691 | 0 | +57.40(+1.02%) |
Jun 05, 2008 | 5686 | 5688 | 5620 | 5634 | 0 | -64.40(-1.13%) |
Jun 04, 2008 | 5699 | 5740 | 5676 | 5698 | 0 | -4.80(-0.08%) |
Jun 03, 2008 | 5786 | 5786 | 5698 | 5703 | 0 | -78.20(-1.35%) |
Jun 02, 2008 | 5774 | 5800 | 5721 | 5781 | 0 | +7.30(+0.13%) |
May 30, 2008 | 5803 | 5803 | 5757 | 5774 | 0 | -43.30(-0.74%) |
May 29, 2008 | 5766 | 5822 | 5766 | 5817 | 0 | +62.70(+1.09%) |
May 28, 2008 | 5815 | 5824 | 5736 | 5754 | 0 | -63.90(-1.10%) |
May 27, 2008 | 5807 | 5838 | 5807 | 5818 | 0 | +10.90(+0.19%) |
May 26, 2008 | 5846 | 5848 | 5800 | 5808 | 0 | -58.70(-1.00%) |
May 23, 2008 | 5925 | 5933 | 5855 | 5866 | 0 | -53.80(-0.91%) |
May 22, 2008 | 5895 | 5954 | 5836 | 5920 | 0 | +3.60(+0.06%) |
May 21, 2008 | 5960 | 5960 | 5903 | 5916 | 0 | -78.50(-1.31%) |
May 20, 2008 | 6031 | 6032 | 5980 | 5995 | 0 | -40.10(-0.66%) |
May 19, 2008 | 6023 | 6060 | 6019 | 6035 | 0 | +28.90(+0.48%) |
May 16, 2008 | 5999 | 6041 | 5993 | 6006 | 0 | +41.20(+0.69%) |
May 15, 2008 | 5942 | 5986 | 5934 | 5965 | 0 | +24.60(+0.41%) |
May 14, 2008 | 5892 | 5955 | 5882 | 5940 | 0 | +57.10(+0.97%) |
May 13, 2008 | 5894 | 5908 | 5864 | 5883 | 0 | -10.90(-0.18%) |
May 12, 2008 | 5846 | 5911 | 5846 | 5894 | 0 | +49.70(+0.85%) |
May 09, 2008 | 5804 | 5883 | 5803 | 5844 | 0 | +43.50(+0.75%) |
May 08, 2008 | 5725 | 5812 | 5683 | 5801 | 0 | +43.10(+0.75%) |
May 07, 2008 | 5799 | 5824 | 5746 | 5758 | 0 | -20.10(-0.35%) |
May 06, 2008 | 5801 | 5802 | 5755 | 5778 | 0 | -19.80(-0.34%) |
May 05, 2008 | 5786 | 5815 | 5782 | 5798 | 0 | +37.30(+0.65%) |
May 02, 2008 | 5668 | 5760 | 5665 | 5760 | 0 | +107.70(+1.91%) |
May 01, 2008 | 5654 | 5655 | 5605 | 5653 | 0 | -4.30(-0.08%) |
Apr 30, 2008 | 5646 | 5678 | 5590 | 5657 | 0 | -15.60(-0.28%) |
Apr 29, 2008 | 5679 | 5692 | 5646 | 5673 | 0 | +2.30(+0.04%) |
Apr 28, 2008 | 5669 | 5736 | 5643 | 5670 | 0 | +11.60(+0.20%) |
Apr 25, 2008 | 5659 | 5659 | 5659 | 5659 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 5698 | 5700 | 5625 | 5659 | 0 | -52.70(-0.92%) |
Apr 23, 2008 | 5628 | 5712 | 5628 | 5711 | 0 | +83.00(+1.47%) |
Apr 22, 2008 | 5662 | 5662 | 5594 | 5628 | 0 | -35.80(-0.63%) |
Apr 21, 2008 | 5531 | 5666 | 5531 | 5664 | 0 | +160.10(+2.91%) |
Apr 18, 2008 | 5576 | 5587 | 5472 | 5504 | 0 | -83.20(-1.49%) |
Apr 17, 2008 | 5574 | 5630 | 5568 | 5587 | 0 | +52.70(+0.95%) |
Apr 16, 2008 | 5488 | 5543 | 5487 | 5535 | 0 | +68.70(+1.26%) |
Apr 15, 2008 | 5409 | 5484 | 5408 | 5466 | 0 | +55.00(+1.02%) |
Apr 14, 2008 | 5478 | 5479 | 5380 | 5411 | 0 | -94.30(-1.71%) |
Apr 11, 2008 | 5512 | 5522 | 5458 | 5505 | 0 | -10.30(-0.19%) |
Apr 10, 2008 | 5577 | 5577 | 5505 | 5516 | 0 | -68.00(-1.22%) |
Apr 09, 2008 | 5663 | 5670 | 5575 | 5584 | 0 | -50.90(-0.90%) |
Apr 08, 2008 | 5685 | 5691 | 5620 | 5634 | 0 | -49.70(-0.87%) |
Apr 07, 2008 | 5684 | 5693 | 5661 | 5684 | 0 | +20.40(+0.36%) |
Apr 04, 2008 | 5646 | 5697 | 5636 | 5664 | 0 | +17.90(+0.32%) |
Apr 03, 2008 | 5554 | 5646 | 5553 | 5646 | 0 | +100.90(+1.82%) |
Apr 02, 2008 | 5445 | 5567 | 5444 | 5545 | 0 | +130.40(+2.41%) |
Apr 01, 2008 | 5416 | 5425 | 5359 | 5414 | 0 | +4.80(+0.09%) |
Mar 31, 2008 | 5396 | 5424 | 5370 | 5410 | 0 | +8.50(+0.16%) |
Mar 28, 2008 | 5418 | 5418 | 5333 | 5401 | 0 | -17.30(-0.32%) |
Mar 27, 2008 | 5414 | 5421 | 5385 | 5418 | 0 | -2.80(-0.05%) |
Mar 26, 2008 | 5363 | 5431 | 5362 | 5421 | 0 | +65.60(+1.22%) |
Mar 25, 2008 | 5219 | 5384 | 5219 | 5356 | 0 | +173.30(+3.34%) |
Mar 24, 2008 | 5349 | 5349 | 5182 | 5182 | 0 | +0.00(+0.00%) |
Mar 21, 2008 | 5349 | 5349 | 5182 | 5182 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 5303 | 5308 | 5182 | 5182 | 0 | -166.80(-3.12%) |
Mar 19, 2008 | 5208 | 5349 | 5208 | 5349 | 0 | +185.40(+3.59%) |
Mar 18, 2008 | 5159 | 5194 | 5145 | 5164 | 0 | -9.40(-0.18%) |
Mar 17, 2008 | 5265 | 5266 | 5130 | 5173 | 0 | -115.30(-2.18%) |
Mar 14, 2008 | 5235 | 5298 | 5234 | 5288 | 0 | +72.80(+1.40%) |
Mar 13, 2008 | 5336 | 5339 | 5206 | 5216 | 0 | -118.40(-2.22%) |
Mar 12, 2008 | 5262 | 5442 | 5262 | 5334 | 0 | +123.00(+2.36%) |
Mar 11, 2008 | 5241 | 5243 | 5164 | 5211 | 0 | -64.60(-1.22%) |
Mar 10, 2008 | 5344 | 5344 | 5245 | 5276 | 0 | -93.20(-1.74%) |
Mar 07, 2008 | 5511 | 5511 | 5346 | 5369 | 0 | -163.00(-2.95%) |
Mar 06, 2008 | 5492 | 5549 | 5469 | 5532 | 0 | +60.30(+1.10%) |
Mar 05, 2008 | 5489 | 5549 | 5443 | 5472 | 0 | -7.60(-0.14%) |
Mar 04, 2008 | 5515 | 5542 | 5451 | 5479 | 0 | -31.50(-0.57%) |