Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.178 | 2.178 | 2.057 | 2.127 | 72,387 | +0.13(+6.51%) |
Feb 26, 2009 | 1.966 | 2.390 | 1.966 | 1.997 | 81,160 | +0.06(+2.97%) |
Feb 25, 2009 | 1.942 | 2.027 | 1.863 | 1.939 | 34,987 | +0.02(+0.94%) |
Feb 24, 2009 | 1.694 | 1.960 | 1.621 | 1.921 | 80,645 | +0.11(+5.83%) |
Feb 23, 2009 | 1.957 | 2.208 | 1.779 | 1.815 | 70,450 | -0.08(-4.00%) |
Feb 20, 2009 | 1.897 | 2.172 | 1.685 | 1.891 | 125,813 | -0.09(-4.73%) |
Feb 19, 2009 | 2.275 | 2.363 | 1.984 | 1.984 | 106,178 | -0.28(-12.53%) |
Feb 18, 2009 | 2.320 | 2.320 | 2.121 | 2.269 | 85,759 | -0.10(-4.09%) |
Feb 17, 2009 | 2.419 | 2.496 | 2.366 | 2.366 | 25,228 | -0.13(-5.21%) |
Feb 13, 2009 | 2.420 | 2.506 | 2.420 | 2.496 | 18,121 | +0.08(+3.13%) |
Feb 12, 2009 | 2.420 | 2.441 | 2.390 | 2.420 | 15,044 | +0.03(+1.26%) |
Feb 11, 2009 | 2.541 | 2.541 | 2.360 | 2.390 | 11,354 | +0.03(+1.28%) |
Feb 10, 2009 | 2.423 | 2.465 | 2.360 | 2.360 | 37,059 | -0.11(-4.29%) |
Feb 09, 2009 | 2.423 | 2.604 | 2.423 | 2.465 | 34,438 | +0.04(+1.75%) |
Feb 06, 2009 | 2.535 | 2.608 | 2.423 | 2.423 | 21,156 | -0.01(-0.37%) |
Feb 05, 2009 | 2.735 | 2.768 | 2.429 | 2.432 | 33,126 | -0.20(-7.69%) |
Feb 04, 2009 | 2.783 | 2.844 | 2.423 | 2.635 | 79,379 | -0.09(-3.22%) |
Feb 03, 2009 | 2.813 | 2.813 | 2.617 | 2.723 | 23,047 | -0.07(-2.39%) |
Feb 02, 2009 | 2.692 | 2.813 | 2.617 | 2.789 | 22,230 | +0.01(+0.22%) |
Jan 30, 2009 | 2.810 | 2.810 | 2.450 | 2.783 | 73,392 | +0.18(+6.85%) |
Jan 29, 2009 | 2.723 | 2.782 | 2.481 | 2.605 | 34,491 | -0.21(-7.42%) |
Jan 28, 2009 | 2.714 | 2.883 | 2.672 | 2.813 | 32,984 | +0.09(+3.33%) |
Jan 27, 2009 | 2.647 | 2.723 | 2.517 | 2.723 | 31,589 | +0.13(+4.89%) |
Jan 26, 2009 | 2.577 | 2.665 | 2.444 | 2.596 | 26,911 | +0.08(+3.25%) |
Jan 23, 2009 | 2.571 | 2.665 | 2.450 | 2.514 | 48,295 | -0.10(-3.93%) |
Jan 22, 2009 | 2.571 | 2.698 | 2.571 | 2.617 | 21,255 | +0.02(+0.92%) |
Jan 21, 2009 | 2.450 | 2.686 | 2.390 | 2.593 | 42,256 | +0.17(+7.01%) |
Jan 20, 2009 | 2.602 | 2.729 | 2.420 | 2.423 | 72,427 | -0.25(-9.29%) |
Jan 16, 2009 | 2.759 | 2.868 | 2.580 | 2.671 | 83,835 | -0.18(-6.46%) |
Jan 15, 2009 | 2.783 | 2.995 | 2.662 | 2.856 | 41,939 | +0.13(+4.89%) |
Jan 14, 2009 | 2.998 | 3.086 | 2.701 | 2.723 | 64,153 | -0.23(-7.69%) |
Jan 13, 2009 | 2.883 | 2.986 | 2.844 | 2.949 | 35,526 | +0.15(+5.52%) |
Jan 12, 2009 | 2.934 | 2.934 | 2.783 | 2.795 | 12,353 | -0.03(-1.07%) |
Jan 09, 2009 | 2.747 | 2.874 | 2.747 | 2.825 | 19,546 | -0.06(-2.10%) |
Jan 08, 2009 | 2.986 | 2.986 | 2.689 | 2.886 | 44,024 | -0.04(-1.45%) |
Jan 07, 2009 | 2.798 | 2.928 | 2.759 | 2.928 | 39,529 | +0.07(+2.54%) |
Jan 06, 2009 | 2.771 | 2.870 | 2.768 | 2.856 | 35,096 | -0.02(-0.53%) |
Jan 05, 2009 | 2.822 | 2.871 | 2.659 | 2.871 | 64,563 | +0.13(+4.72%) |
Jan 02, 2009 | 2.720 | 2.783 | 2.571 | 2.741 | 49,426 | +0.17(+6.61%) |
Dec 31, 2008 | 2.347 | 2.614 | 2.296 | 2.571 | 144,524 | +0.15(+6.25%) |
Dec 30, 2008 | 2.284 | 2.508 | 2.184 | 2.420 | 447,806 | +0.16(+7.09%) |
Dec 29, 2008 | 2.223 | 2.420 | 2.181 | 2.260 | 86,628 | +0.05(+2.33%) |
Dec 26, 2008 | 2.402 | 2.402 | 2.006 | 2.208 | 45,138 | -0.19(-7.83%) |
Dec 24, 2008 | 2.360 | 2.402 | 1.927 | 2.396 | 45,340 | +0.05(+2.19%) |
Dec 23, 2008 | 2.414 | 2.414 | 2.302 | 2.344 | 60,100 | -0.11(-4.32%) |
Dec 22, 2008 | 2.475 | 2.541 | 2.272 | 2.450 | 446,054 | -0.01(-0.37%) |
Dec 19, 2008 | 2.556 | 2.626 | 2.399 | 2.459 | 147,009 | -0.17(-6.34%) |
Dec 18, 2008 | 2.574 | 2.723 | 2.532 | 2.626 | 72,351 | +0.04(+1.64%) |
Dec 17, 2008 | 2.617 | 2.792 | 2.577 | 2.583 | 26,868 | -0.04(-1.50%) |
Dec 16, 2008 | 2.795 | 2.801 | 2.623 | 2.623 | 46,920 | -0.10(-3.67%) |
Dec 15, 2008 | 2.726 | 2.813 | 2.577 | 2.723 | 76,394 | -0.00(-0.11%) |
Dec 12, 2008 | 2.874 | 2.965 | 2.620 | 2.726 | 34,455 | -0.11(-3.94%) |
Dec 11, 2008 | 2.704 | 2.871 | 2.698 | 2.838 | 61,178 | +0.05(+1.96%) |
Dec 10, 2008 | 3.037 | 3.040 | 2.635 | 2.783 | 40,425 | -0.14(-4.76%) |
Dec 09, 2008 | 3.107 | 3.175 | 2.783 | 2.922 | 72,972 | -0.18(-5.76%) |
Dec 08, 2008 | 3.055 | 3.322 | 3.028 | 3.101 | 49,690 | +0.08(+2.50%) |
Dec 05, 2008 | 2.953 | 3.125 | 2.949 | 3.025 | 28,319 | +0.05(+1.52%) |
Dec 04, 2008 | 3.040 | 3.040 | 2.965 | 2.980 | 64,711 | -0.08(-2.48%) |
Dec 03, 2008 | 2.962 | 3.055 | 2.735 | 3.055 | 46,990 | -0.05(-1.46%) |
Dec 02, 2008 | 3.606 | 3.627 | 2.910 | 3.101 | 69,964 | -0.47(-13.21%) |
Dec 01, 2008 | 3.978 | 3.993 | 3.515 | 3.573 | 107,123 | -0.30(-7.81%) |
Nov 28, 2008 | 3.086 | 3.930 | 3.016 | 3.875 | 63,270 | +1.09(+38.94%) |
Nov 26, 2008 | 2.650 | 2.804 | 2.650 | 2.789 | 32,620 | +0.14(+5.37%) |
Nov 25, 2008 | 2.753 | 2.850 | 2.647 | 2.647 | 13,949 | +0.00(+0.00%) |
Nov 24, 2008 | 2.783 | 2.783 | 2.571 | 2.647 | 30,785 | -0.11(-4.16%) |
Nov 21, 2008 | 2.786 | 2.980 | 2.571 | 2.762 | 33,803 | -0.04(-1.40%) |
Nov 20, 2008 | 2.647 | 2.801 | 2.571 | 2.801 | 83,540 | +0.14(+5.23%) |
Nov 19, 2008 | 2.605 | 2.723 | 2.571 | 2.662 | 34,435 | +0.04(+1.38%) |
Nov 18, 2008 | 3.040 | 3.080 | 2.496 | 2.626 | 45,790 | -0.47(-15.32%) |
Nov 17, 2008 | 3.231 | 3.340 | 2.880 | 3.101 | 650,450 | -0.24(-7.24%) |
Nov 14, 2008 | 3.322 | 3.343 | 3.176 | 3.343 | 22,068 | -0.17(-4.82%) |
Nov 13, 2008 | 3.515 | 3.515 | 3.101 | 3.512 | 104,925 | +0.03(+0.96%) |
Nov 12, 2008 | 3.545 | 3.615 | 3.479 | 3.479 | 20,676 | -0.08(-2.13%) |
Nov 11, 2008 | 3.733 | 3.733 | 3.494 | 3.554 | 28,134 | -0.36(-9.20%) |
Nov 10, 2008 | 3.821 | 4.226 | 3.736 | 3.914 | 62,573 | +0.17(+4.65%) |
Nov 07, 2008 | 3.630 | 3.769 | 3.514 | 3.740 | 20,584 | +0.16(+4.52%) |
Nov 06, 2008 | 3.630 | 3.652 | 3.488 | 3.579 | 15,863 | -0.28(-7.14%) |
Nov 05, 2008 | 3.866 | 3.866 | 3.675 | 3.854 | 5,467 | -0.08(-2.15%) |
Nov 04, 2008 | 4.029 | 4.105 | 3.866 | 3.939 | 31,641 | -0.15(-3.70%) |
Nov 03, 2008 | 3.697 | 4.311 | 3.101 | 4.090 | 106,786 | +0.56(+15.75%) |
Oct 31, 2008 | 3.648 | 3.930 | 3.031 | 3.533 | 79,726 | +0.04(+1.13%) |
Oct 30, 2008 | 3.443 | 3.600 | 3.122 | 3.494 | 77,170 | +0.14(+4.15%) |
Oct 29, 2008 | 2.908 | 3.358 | 2.908 | 3.355 | 26,174 | +0.43(+14.68%) |
Oct 28, 2008 | 3.040 | 3.040 | 2.656 | 2.925 | 33,188 | +0.05(+1.79%) |
Oct 27, 2008 | 2.874 | 3.016 | 2.741 | 2.874 | 28,243 | -0.16(-5.28%) |
Oct 24, 2008 | 3.188 | 3.188 | 2.877 | 3.034 | 64,106 | -0.26(-7.98%) |
Oct 23, 2008 | 3.778 | 3.778 | 3.255 | 3.297 | 85,977 | -0.41(-11.16%) |
Oct 22, 2008 | 3.896 | 4.172 | 3.594 | 3.712 | 22,964 | -0.38(-9.18%) |
Oct 21, 2008 | 4.308 | 4.332 | 3.645 | 4.087 | 45,938 | -0.18(-4.12%) |
Oct 20, 2008 | 4.054 | 4.262 | 3.933 | 4.262 | 33,417 | +0.17(+4.22%) |
Oct 17, 2008 | 3.449 | 4.193 | 3.449 | 4.090 | 62,996 | +0.73(+21.58%) |
Oct 16, 2008 | 3.276 | 3.370 | 3.207 | 3.364 | 9,586 | +0.15(+4.81%) |
Oct 15, 2008 | 3.143 | 3.294 | 3.143 | 3.210 | 8,234 | +0.11(+3.51%) |
Oct 14, 2008 | 2.998 | 3.267 | 2.998 | 3.101 | 56,464 | +0.14(+4.59%) |
Oct 13, 2008 | 2.934 | 3.031 | 2.723 | 2.965 | 70,589 | +0.15(+5.49%) |
Oct 10, 2008 | 2.844 | 2.977 | 2.723 | 2.810 | 266,830 | -0.06(-2.11%) |
Oct 09, 2008 | 2.995 | 3.506 | 2.844 | 2.871 | 87,973 | -0.12(-4.14%) |
Oct 08, 2008 | 3.524 | 3.524 | 2.511 | 2.995 | 166,351 | -0.58(-16.24%) |
Oct 07, 2008 | 3.975 | 4.011 | 3.554 | 3.576 | 121,314 | -0.28(-7.29%) |
Oct 06, 2008 | 4.432 | 4.432 | 3.857 | 3.857 | 95,933 | -0.64(-14.14%) |
Oct 03, 2008 | 4.777 | 4.777 | 4.462 | 4.492 | 42,920 | -0.28(-5.95%) |
Oct 02, 2008 | 4.674 | 4.807 | 4.471 | 4.777 | 87,428 | +0.10(+2.20%) |
Oct 01, 2008 | 4.519 | 4.737 | 4.498 | 4.674 | 30,435 | +0.05(+1.18%) |
Sep 30, 2008 | 4.801 | 4.801 | 4.498 | 4.619 | 43,096 | +0.04(+0.79%) |
Sep 29, 2008 | 4.668 | 4.686 | 4.386 | 4.583 | 87,216 | -0.05(-0.98%) |
Sep 26, 2008 | 4.541 | 4.656 | 4.538 | 4.628 | 27,708 | +0.07(+1.46%) |
Sep 25, 2008 | 4.538 | 4.641 | 4.538 | 4.562 | 4,991 | +0.02(+0.53%) |
Sep 24, 2008 | 4.641 | 4.737 | 4.538 | 4.538 | 86,466 | -0.11(-2.28%) |
Sep 23, 2008 | 4.622 | 4.644 | 4.538 | 4.644 | 25,460 | +0.03(+0.59%) |
Sep 22, 2008 | 4.610 | 4.624 | 4.414 | 4.616 | 59,363 | +0.04(+0.79%) |
Sep 19, 2008 | 4.405 | 4.580 | 4.374 | 4.580 | 93,190 | +0.19(+4.34%) |
Sep 18, 2008 | 4.435 | 4.462 | 4.359 | 4.389 | 60,100 | -0.08(-1.69%) |
Sep 17, 2008 | 4.577 | 4.577 | 4.389 | 4.465 | 60,368 | -0.05(-1.13%) |
Sep 16, 2008 | 4.519 | 4.538 | 4.389 | 4.516 | 41,469 | -0.01(-0.12%) |
Sep 15, 2008 | 4.550 | 4.595 | 4.521 | 4.521 | 25,714 | -0.16(-3.39%) |
Sep 12, 2008 | 4.535 | 4.813 | 4.507 | 4.680 | 52,474 | +0.14(+3.13%) |
Sep 11, 2008 | 4.538 | 4.592 | 4.507 | 4.538 | 86,436 | +0.00(+0.07%) |
Sep 10, 2008 | 4.526 | 4.538 | 4.523 | 4.535 | 69,766 | +0.00(+0.07%) |
Sep 09, 2008 | 4.507 | 4.535 | 4.507 | 4.532 | 6,974 | -0.01(-0.13%) |
Sep 08, 2008 | 4.559 | 4.607 | 4.507 | 4.538 | 65,991 | -0.07(-1.57%) |
Sep 05, 2008 | 4.538 | 4.746 | 4.538 | 4.610 | 94,495 | +0.08(+1.77%) |
Sep 04, 2008 | 4.535 | 4.538 | 4.492 | 4.530 | 52,203 | -0.00(-0.03%) |
Sep 03, 2008 | 4.531 | 4.535 | 4.498 | 4.532 | 8,594 | +0.04(+0.94%) |
Sep 02, 2008 | 4.595 | 4.647 | 4.483 | 4.489 | 75,554 | -0.16(-3.39%) |
Aug 29, 2008 | 4.671 | 4.695 | 4.619 | 4.647 | 22,088 | +0.05(+1.19%) |
Aug 28, 2008 | 4.565 | 4.622 | 4.538 | 4.592 | 12,098 | +0.04(+0.93%) |
Aug 27, 2008 | 4.462 | 4.556 | 4.462 | 4.550 | 64,520 | +0.01(+0.27%) |
Aug 26, 2008 | 4.504 | 4.538 | 4.465 | 4.538 | 16,194 | +0.08(+1.69%) |
Aug 25, 2008 | 4.523 | 4.535 | 4.462 | 4.462 | 21,599 | -0.08(-1.67%) |
Aug 22, 2008 | 4.423 | 4.610 | 4.423 | 4.538 | 49,168 | +0.07(+1.56%) |
Aug 21, 2008 | 4.547 | 4.556 | 4.468 | 4.468 | 40,233 | -0.02(-0.40%) |
Aug 20, 2008 | 4.453 | 4.683 | 4.453 | 4.486 | 43,697 | +0.06(+1.44%) |
Aug 19, 2008 | 4.435 | 4.504 | 4.423 | 4.423 | 27,575 | -0.09(-2.08%) |
Aug 18, 2008 | 4.574 | 4.869 | 4.510 | 4.516 | 67,425 | -0.07(-1.45%) |
Aug 15, 2008 | 4.562 | 4.765 | 4.538 | 4.583 | 44,008 | +0.02(+0.46%) |
Aug 14, 2008 | 4.553 | 4.689 | 4.538 | 4.562 | 10,019 | -0.07(-1.50%) |
Aug 13, 2008 | 4.559 | 4.671 | 4.559 | 4.631 | 4,049 | -0.02(-0.46%) |
Aug 12, 2008 | 4.544 | 4.689 | 4.507 | 4.653 | 22,749 | +0.14(+3.01%) |
Aug 11, 2008 | 4.553 | 4.886 | 4.492 | 4.516 | 31,519 | -0.11(-2.42%) |
Aug 08, 2008 | 4.574 | 4.662 | 4.526 | 4.628 | 25,301 | +0.02(+0.39%) |
Aug 07, 2008 | 4.610 | 4.752 | 4.462 | 4.610 | 52,771 | -0.14(-2.93%) |
Aug 06, 2008 | 4.701 | 4.804 | 4.323 | 4.749 | 41,314 | +0.39(+9.03%) |
Aug 05, 2008 | 4.819 | 4.822 | 4.341 | 4.356 | 77,577 | -0.13(-2.96%) |
Aug 04, 2008 | 4.827 | 4.827 | 4.380 | 4.489 | 245,099 | -0.16(-3.51%) |
Aug 01, 2008 | 4.997 | 5.137 | 4.356 | 4.653 | 193,818 | -0.46(-8.94%) |
Jul 31, 2008 | 5.258 | 5.258 | 4.831 | 5.109 | 42,943 | -0.02(-0.47%) |
Jul 30, 2008 | 5.067 | 5.140 | 4.746 | 5.134 | 41,185 | +0.07(+1.37%) |
Jul 29, 2008 | 5.064 | 5.064 | 4.650 | 5.064 | 42,279 | +0.36(+7.58%) |
Jul 28, 2008 | 4.898 | 5.028 | 4.707 | 4.707 | 26,511 | -0.28(-5.70%) |
Jul 25, 2008 | 5.043 | 5.152 | 4.894 | 4.991 | 64,721 | -0.10(-1.96%) |
Jul 24, 2008 | 5.149 | 5.167 | 4.970 | 5.091 | 21,202 | +0.07(+1.32%) |
Jul 23, 2008 | 5.143 | 5.143 | 5.025 | 5.025 | 30,703 | -0.12(-2.29%) |
Jul 22, 2008 | 4.991 | 5.143 | 4.979 | 5.143 | 31,179 | +0.11(+2.10%) |
Jul 21, 2008 | 5.034 | 5.134 | 4.840 | 5.037 | 52,636 | -0.06(-1.25%) |
Jul 18, 2008 | 4.719 | 5.112 | 4.689 | 5.100 | 45,568 | +0.32(+6.64%) |
Jul 17, 2008 | 4.828 | 4.828 | 4.462 | 4.783 | 35,578 | +0.21(+4.63%) |
Jul 16, 2008 | 4.686 | 4.728 | 4.480 | 4.571 | 28,620 | -0.12(-2.52%) |
Jul 15, 2008 | 4.559 | 4.734 | 4.459 | 4.689 | 95,590 | +0.03(+0.71%) |
Jul 14, 2008 | 4.631 | 4.819 | 4.536 | 4.656 | 32,035 | +0.27(+6.14%) |
Jul 11, 2008 | 4.359 | 4.538 | 4.359 | 4.386 | 40,296 | +0.00(+0.00%) |
Jul 10, 2008 | 4.389 | 4.444 | 4.386 | 4.386 | 46,933 | -0.03(-0.77%) |
Jul 09, 2008 | 4.389 | 4.628 | 4.389 | 4.420 | 23,466 | +0.00(+0.01%) |
Jul 08, 2008 | 4.402 | 4.452 | 4.238 | 4.420 | 70,394 | -0.07(-1.55%) |
Jul 07, 2008 | 4.901 | 4.916 | 4.223 | 4.489 | 76,866 | -0.43(-8.68%) |
Jul 04, 2008 | 5.097 | 5.112 | 4.916 | 4.916 | 19,212 | +0.00(+0.00%) |
Jul 03, 2008 | 5.097 | 5.112 | 4.916 | 4.916 | 19,212 | -0.03(-0.61%) |
Jul 02, 2008 | 5.040 | 5.052 | 4.946 | 4.946 | 29,394 | -0.05(-0.97%) |
Jul 01, 2008 | 5.239 | 5.239 | 4.991 | 4.994 | 64,959 | -0.25(-4.73%) |
Jun 30, 2008 | 4.985 | 5.242 | 4.961 | 5.242 | 48,200 | +0.23(+4.59%) |
Jun 27, 2008 | 5.016 | 5.034 | 4.946 | 5.013 | 42,259 | -0.01(-0.12%) |
Jun 26, 2008 | 4.946 | 5.143 | 4.946 | 5.019 | 22,660 | +0.04(+0.71%) |
Jun 25, 2008 | 5.073 | 5.143 | 4.949 | 4.983 | 23,050 | -0.01(-0.28%) |
Jun 24, 2008 | 4.946 | 5.007 | 4.946 | 4.997 | 28,094 | +0.05(+1.04%) |
Jun 23, 2008 | 5.106 | 5.145 | 4.946 | 4.946 | 39,525 | -0.16(-3.14%) |
Jun 20, 2008 | 5.143 | 5.143 | 5.106 | 5.106 | 14,941 | -0.04(-0.71%) |
Jun 19, 2008 | 5.206 | 5.264 | 5.143 | 5.143 | 52,546 | -0.08(-1.51%) |
Jun 18, 2008 | 5.233 | 5.362 | 5.194 | 5.221 | 29,308 | -0.08(-1.43%) |
Jun 17, 2008 | 5.430 | 5.430 | 5.297 | 5.297 | 25,070 | -0.15(-2.67%) |
Jun 16, 2008 | 5.342 | 5.472 | 5.297 | 5.442 | 25,523 | +0.06(+1.12%) |
Jun 13, 2008 | 5.300 | 5.457 | 5.300 | 5.382 | 13,583 | +0.05(+1.02%) |
Jun 12, 2008 | 5.472 | 5.472 | 5.255 | 5.327 | 17,602 | +0.02(+0.40%) |
Jun 11, 2008 | 5.309 | 5.323 | 5.303 | 5.306 | 4,112 | -0.02(-0.40%) |
Jun 10, 2008 | 5.406 | 5.551 | 5.306 | 5.327 | 9,454 | -0.01(-0.17%) |
Jun 09, 2008 | 5.457 | 5.457 | 5.300 | 5.336 | 11,245 | -0.17(-3.02%) |
Jun 06, 2008 | 5.327 | 5.587 | 5.255 | 5.503 | 50,867 | +0.16(+2.94%) |
Jun 05, 2008 | 5.261 | 5.448 | 5.258 | 5.345 | 16,082 | +0.05(+0.91%) |
Jun 04, 2008 | 5.491 | 5.494 | 5.297 | 5.297 | 24,957 | -0.09(-1.70%) |
Jun 03, 2008 | 5.509 | 5.509 | 5.388 | 5.388 | 27,480 | +0.02(+0.35%) |
Jun 02, 2008 | 5.548 | 5.563 | 5.370 | 5.370 | 28,187 | -0.08(-1.55%) |
May 30, 2008 | 5.536 | 5.536 | 5.309 | 5.454 | 27,972 | +0.02(+0.28%) |
May 29, 2008 | 5.481 | 5.484 | 5.279 | 5.439 | 31,370 | +0.02(+0.33%) |
May 28, 2008 | 5.566 | 5.566 | 5.297 | 5.421 | 37,023 | -0.10(-1.75%) |
May 27, 2008 | 5.385 | 5.569 | 5.385 | 5.518 | 70,810 | +0.20(+3.85%) |
May 26, 2008 | 5.427 | 5.427 | 5.273 | 5.313 | 30,392 | +0.00(+0.00%) |
May 23, 2008 | 5.427 | 5.427 | 5.273 | 5.313 | 30,392 | -0.07(-1.38%) |
May 22, 2008 | 5.475 | 5.593 | 5.300 | 5.388 | 21,903 | -0.06(-1.06%) |
May 21, 2008 | 5.297 | 5.596 | 5.297 | 5.445 | 9,877 | +0.14(+2.56%) |
May 20, 2008 | 5.370 | 5.409 | 5.294 | 5.309 | 11,907 | -0.11(-2.01%) |
May 19, 2008 | 5.270 | 5.530 | 5.270 | 5.418 | 38,630 | -0.04(-0.72%) |
May 16, 2008 | 5.536 | 5.536 | 5.433 | 5.457 | 4,297 | -0.08(-1.37%) |
May 15, 2008 | 5.436 | 5.533 | 5.206 | 5.533 | 35,621 | +0.19(+3.63%) |
May 14, 2008 | 5.161 | 5.364 | 5.155 | 5.339 | 34,917 | -0.02(-0.28%) |
May 13, 2008 | 5.067 | 5.354 | 5.067 | 5.354 | 37,188 | +0.25(+4.86%) |
May 12, 2008 | 5.146 | 5.170 | 5.070 | 5.106 | 13,870 | +0.00(+0.00%) |
May 09, 2008 | 5.052 | 5.236 | 4.976 | 5.106 | 41,704 | +0.08(+1.56%) |
May 08, 2008 | 5.224 | 5.224 | 4.946 | 5.028 | 31,969 | -0.05(-0.89%) |
May 07, 2008 | 4.976 | 5.143 | 4.946 | 5.073 | 21,106 | +0.10(+1.95%) |
May 06, 2008 | 4.964 | 5.137 | 4.934 | 4.976 | 48,011 | +0.00(+0.00%) |
May 05, 2008 | 5.264 | 5.270 | 4.946 | 4.976 | 59,968 | -0.25(-4.70%) |
May 02, 2008 | 5.221 | 5.225 | 5.140 | 5.222 | 10,601 | +0.04(+0.71%) |
May 01, 2008 | 5.261 | 5.270 | 5.185 | 5.185 | 7,404 | -0.08(-1.55%) |
Apr 30, 2008 | 5.258 | 5.267 | 5.115 | 5.267 | 21,166 | +0.15(+2.90%) |
Apr 29, 2008 | 5.264 | 5.280 | 4.991 | 5.118 | 29,708 | -0.09(-1.74%) |
Apr 28, 2008 | 4.946 | 5.593 | 4.946 | 5.209 | 157,611 | +0.26(+5.19%) |
Apr 25, 2008 | 5.016 | 5.016 | 4.946 | 4.952 | 46,471 | +0.01(+0.12%) |
Apr 24, 2008 | 4.946 | 5.128 | 4.946 | 4.946 | 18,548 | -0.03(-0.55%) |
Apr 23, 2008 | 4.883 | 5.125 | 4.883 | 4.973 | 12,535 | +0.08(+1.61%) |
Apr 22, 2008 | 5.040 | 5.109 | 4.895 | 4.895 | 30,580 | -0.07(-1.34%) |
Apr 21, 2008 | 4.928 | 5.016 | 4.861 | 4.961 | 14,554 | +0.03(+0.61%) |
Apr 18, 2008 | 4.722 | 4.931 | 4.722 | 4.931 | 27,228 | +0.17(+3.49%) |
Apr 17, 2008 | 4.837 | 4.837 | 4.683 | 4.765 | 35,899 | -0.01(-0.25%) |
Apr 16, 2008 | 4.864 | 4.901 | 4.758 | 4.777 | 55,287 | -0.09(-1.80%) |
Apr 15, 2008 | 4.991 | 4.991 | 4.840 | 4.864 | 40,977 | -0.02(-0.31%) |
Apr 14, 2008 | 4.755 | 4.976 | 4.680 | 4.879 | 57,403 | +0.06(+1.32%) |
Apr 11, 2008 | 4.783 | 4.816 | 4.647 | 4.816 | 45,740 | +0.00(+0.00%) |
Apr 10, 2008 | 4.892 | 4.901 | 4.786 | 4.816 | 15,467 | -0.17(-3.40%) |
Apr 09, 2008 | 4.919 | 4.985 | 4.861 | 4.985 | 53,601 | +0.01(+0.12%) |
Apr 08, 2008 | 4.858 | 5.073 | 4.771 | 4.979 | 48,428 | +0.15(+3.13%) |
Apr 07, 2008 | 4.913 | 4.961 | 4.768 | 4.828 | 25,506 | -0.01(-0.25%) |
Apr 04, 2008 | 4.910 | 5.131 | 4.840 | 4.840 | 22,607 | -0.15(-2.91%) |
Apr 03, 2008 | 5.007 | 5.138 | 4.804 | 4.985 | 46,950 | +0.02(+0.30%) |
Apr 02, 2008 | 4.895 | 5.109 | 4.855 | 4.970 | 14,016 | +0.02(+0.37%) |
Apr 01, 2008 | 4.798 | 4.952 | 4.765 | 4.952 | 21,863 | +0.25(+5.27%) |
Mar 31, 2008 | 4.955 | 4.991 | 4.704 | 4.704 | 103,196 | -0.10(-2.08%) |
Mar 28, 2008 | 4.743 | 4.840 | 4.601 | 4.804 | 50,120 | +0.13(+2.78%) |
Mar 27, 2008 | 4.783 | 4.783 | 4.595 | 4.674 | 101,117 | +0.08(+1.71%) |
Mar 26, 2008 | 4.613 | 4.619 | 4.523 | 4.595 | 39,912 | -0.01(-0.26%) |
Mar 25, 2008 | 4.671 | 4.734 | 4.604 | 4.607 | 54,371 | -0.01(-0.13%) |
Mar 24, 2008 | 4.619 | 4.755 | 4.568 | 4.613 | 107,536 | +0.00(+0.00%) |
Mar 21, 2008 | 4.553 | 4.668 | 4.541 | 4.613 | 21,890 | +0.00(+0.00%) |
Mar 20, 2008 | 4.553 | 4.668 | 4.541 | 4.613 | 21,890 | +0.07(+1.60%) |
Mar 19, 2008 | 4.577 | 4.613 | 4.535 | 4.541 | 26,220 | -0.07(-1.57%) |
Mar 18, 2008 | 4.574 | 4.651 | 4.516 | 4.613 | 205,626 | +0.04(+0.86%) |
Mar 17, 2008 | 4.498 | 4.616 | 4.480 | 4.574 | 33,618 | -0.05(-0.98%) |
Mar 14, 2008 | 4.825 | 4.825 | 4.598 | 4.619 | 25,909 | -0.21(-4.26%) |
Mar 13, 2008 | 4.792 | 4.879 | 4.689 | 4.825 | 48,722 | -0.08(-1.66%) |
Mar 12, 2008 | 4.704 | 4.913 | 4.704 | 4.907 | 19,953 | +0.18(+3.71%) |
Mar 11, 2008 | 4.710 | 4.919 | 4.659 | 4.731 | 58,632 | +0.00(+0.00%) |
Mar 10, 2008 | 4.840 | 4.840 | 4.689 | 4.731 | 53,601 | -0.11(-2.19%) |
Mar 07, 2008 | 4.886 | 4.968 | 4.819 | 4.837 | 28,974 | -0.08(-1.66%) |
Mar 06, 2008 | 5.007 | 5.082 | 4.919 | 4.919 | 50,358 | -0.19(-3.79%) |
Mar 05, 2008 | 5.140 | 5.179 | 5.085 | 5.112 | 17,407 | +0.06(+1.14%) |
Mar 04, 2008 | 5.125 | 5.182 | 5.055 | 5.055 | 10,746 | -0.19(-3.69%) |