Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.690 | 4.790 | 4.690 | 4.770 | 386,920 | +0.08(+1.71%) |
Mar 30, 2009 | 4.840 | 4.890 | 4.660 | 4.690 | 718,677 | -0.18(-3.70%) |
Mar 26, 2009 | 4.820 | 4.880 | 4.770 | 4.870 | 678,414 | +0.06(+1.25%) |
Mar 25, 2009 | 4.800 | 4.860 | 4.710 | 4.810 | 1,219,417 | -0.03(-0.62%) |
Mar 24, 2009 | 4.870 | 4.870 | 4.730 | 4.840 | 652,096 | +0.02(+0.41%) |
Mar 23, 2009 | 4.800 | 4.850 | 4.760 | 4.820 | 1,015,586 | +0.07(+1.47%) |
Mar 20, 2009 | 4.640 | 4.770 | 4.630 | 4.750 | 1,424,322 | +0.05(+1.06%) |
Mar 19, 2009 | 4.500 | 4.800 | 4.500 | 4.700 | 2,068,155 | +0.26(+5.86%) |
Mar 18, 2009 | 4.250 | 4.480 | 4.160 | 4.440 | 741,235 | +0.23(+5.46%) |
Mar 17, 2009 | 4.220 | 4.250 | 4.170 | 4.210 | 779,333 | +0.05(+1.18%) |
Mar 16, 2009 | 4.110 | 4.310 | 4.110 | 4.161 | 921,301 | +0.06(+1.49%) |
Mar 13, 2009 | 4.150 | 4.190 | 4.080 | 4.100 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 4.130 | 4.150 | 4.070 | 4.100 | 1,046,121 | -0.07(-1.68%) |
Mar 11, 2009 | 3.950 | 4.259 | 3.950 | 4.170 | 2,009,857 | +0.21(+5.30%) |
Mar 10, 2009 | 3.830 | 3.990 | 3.790 | 3.960 | 694,053 | +0.21(+5.60%) |
Mar 09, 2009 | 3.730 | 3.840 | 3.730 | 3.750 | 613,435 | -0.08(-2.09%) |
Mar 06, 2009 | 3.780 | 3.900 | 3.770 | 3.830 | 0 | -0.00(-0.00%) |
Mar 05, 2009 | 3.960 | 4.010 | 3.810 | 3.830 | 533,266 | -0.25(-6.13%) |
Mar 04, 2009 | 3.800 | 4.090 | 3.800 | 4.080 | 1,114,496 | +0.23(+5.97%) |
Mar 02, 2009 | 4.090 | 4.180 | 3.800 | 3.850 | 1,449,600 | -0.36(-8.55%) |
Feb 27, 2009 | 4.150 | 4.240 | 4.100 | 4.210 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 4.260 | 4.350 | 4.200 | 4.210 | 317,431 | -0.09(-2.09%) |
Feb 25, 2009 | 4.200 | 4.380 | 4.100 | 4.300 | 634,783 | +0.06(+1.42%) |
Feb 24, 2009 | 4.180 | 4.270 | 3.920 | 4.240 | 923,915 | +0.15(+3.68%) |
Feb 23, 2009 | 4.400 | 4.450 | 3.950 | 4.089 | 1,602,169 | -0.25(-5.77%) |
Feb 20, 2009 | 4.500 | 4.521 | 4.260 | 4.340 | 1,095,303 | -0.22(-4.82%) |
Feb 19, 2009 | 4.670 | 4.670 | 4.510 | 4.560 | 620,169 | +0.06(+1.33%) |
Feb 18, 2009 | 4.670 | 4.670 | 4.500 | 4.500 | 607,246 | -0.08(-1.75%) |
Feb 17, 2009 | 4.670 | 4.750 | 4.550 | 4.580 | 898,451 | -0.16(-3.38%) |
Feb 13, 2009 | 4.730 | 4.770 | 4.670 | 4.740 | 492,297 | +0.07(+1.50%) |
Feb 12, 2009 | 4.800 | 4.820 | 4.670 | 4.670 | 547,567 | -0.13(-2.71%) |
Feb 11, 2009 | 4.730 | 4.810 | 4.700 | 4.800 | 565,170 | +0.04(+0.84%) |
Feb 10, 2009 | 4.850 | 4.880 | 4.720 | 4.760 | 821,523 | -0.03(-0.63%) |
Feb 09, 2009 | 4.830 | 4.830 | 4.700 | 4.790 | 464,089 | +0.08(+1.70%) |
Feb 06, 2009 | 4.680 | 4.740 | 4.620 | 4.710 | 518,173 | +0.08(+1.73%) |
Feb 05, 2009 | 4.600 | 4.650 | 4.600 | 4.630 | 436,959 | +0.00(+0.00%) |
Feb 04, 2009 | 4.650 | 4.650 | 4.570 | 4.630 | 526,601 | +0.01(+0.22%) |
Feb 03, 2009 | 4.550 | 4.640 | 4.470 | 4.620 | 621,173 | +0.08(+1.76%) |
Feb 02, 2009 | 4.620 | 4.620 | 4.510 | 4.540 | 538,404 | -0.07(-1.52%) |
Jan 30, 2009 | 4.690 | 4.700 | 4.550 | 4.610 | 0 | -0.07(-1.50%) |
Jan 29, 2009 | 4.700 | 4.710 | 4.610 | 4.680 | 662,518 | +0.00(+0.00%) |
Jan 28, 2009 | 4.790 | 4.790 | 4.650 | 4.680 | 1,075,214 | -0.03(-0.64%) |
Jan 27, 2009 | 4.860 | 4.860 | 4.670 | 4.710 | 1,427,244 | +0.03(+0.64%) |
Jan 26, 2009 | 4.650 | 4.740 | 4.600 | 4.680 | 1,460,476 | +0.08(+1.74%) |
Jan 23, 2009 | 4.590 | 4.750 | 4.520 | 4.600 | 2,639,085 | +0.05(+1.10%) |
Jan 22, 2009 | 4.600 | 4.600 | 4.450 | 4.550 | 419,498 | -0.04(-0.87%) |
Jan 21, 2009 | 4.510 | 4.600 | 4.510 | 4.590 | 339,743 | +0.01(+0.22%) |
Jan 20, 2009 | 4.520 | 4.700 | 4.510 | 4.580 | 859,605 | -0.02(-0.43%) |
Jan 16, 2009 | 4.590 | 4.640 | 4.510 | 4.600 | 702,803 | +0.11(+2.45%) |
Jan 15, 2009 | 4.580 | 4.580 | 4.320 | 4.490 | 655,043 | +0.03(+0.67%) |
Jan 14, 2009 | 4.600 | 4.620 | 4.350 | 4.460 | 909,479 | -0.16(-3.48%) |
Jan 13, 2009 | 4.640 | 4.710 | 4.570 | 4.621 | 733,727 | -0.07(-1.46%) |
Jan 12, 2009 | 4.750 | 4.770 | 4.550 | 4.689 | 803,089 | -0.06(-1.28%) |
Jan 09, 2009 | 4.890 | 4.890 | 4.700 | 4.750 | 591,692 | +0.08(+1.71%) |
Jan 08, 2009 | 4.750 | 4.750 | 4.550 | 4.670 | 525,118 | +0.10(+2.19%) |
Jan 07, 2009 | 4.900 | 4.900 | 4.500 | 4.570 | 964,284 | -0.29(-5.97%) |
Jan 06, 2009 | 4.660 | 4.880 | 4.660 | 4.860 | 971,506 | +0.21(+4.52%) |
Jan 05, 2009 | 4.500 | 4.660 | 4.430 | 4.650 | 907,198 | +0.15(+3.33%) |
Jan 02, 2009 | 4.330 | 4.500 | 4.310 | 4.500 | 0 | +0.20(+4.65%) |
Jan 01, 2009 | 4.330 | 4.350 | 4.270 | 4.300 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.330 | 4.350 | 4.270 | 4.300 | 851,411 | -0.05(-1.15%) |
Dec 30, 2008 | 4.360 | 4.381 | 4.250 | 4.350 | 781,486 | -0.01(-0.23%) |
Dec 29, 2008 | 4.500 | 4.510 | 4.300 | 4.360 | 625,568 | -0.14(-3.11%) |
Dec 26, 2008 | 4.400 | 4.500 | 4.320 | 4.500 | 776,537 | +0.17(+3.93%) |
Dec 24, 2008 | 4.340 | 4.400 | 4.250 | 4.330 | 572,397 | -0.10(-2.26%) |
Dec 23, 2008 | 4.210 | 4.450 | 4.210 | 4.430 | 757,107 | +0.13(+3.02%) |
Dec 22, 2008 | 4.340 | 4.340 | 4.240 | 4.300 | 633,001 | +0.10(+2.38%) |
Dec 19, 2008 | 4.440 | 4.440 | 4.150 | 4.200 | 1,356,540 | -0.16(-3.65%) |
Dec 18, 2008 | 4.390 | 4.440 | 4.300 | 4.359 | 1,026,836 | +0.06(+1.38%) |
Dec 17, 2008 | 4.150 | 4.350 | 4.080 | 4.300 | 1,076,731 | +0.15(+3.61%) |
Dec 16, 2008 | 4.050 | 4.150 | 3.930 | 4.150 | 1,226,663 | +0.16(+4.09%) |
Dec 15, 2008 | 3.920 | 4.050 | 3.920 | 3.987 | 1,130,203 | +0.07(+1.71%) |
Dec 12, 2008 | 3.940 | 3.940 | 3.750 | 3.920 | 600,429 | +0.03(+0.77%) |
Dec 11, 2008 | 3.880 | 4.000 | 3.830 | 3.890 | 775,314 | +0.03(+0.80%) |
Dec 10, 2008 | 3.720 | 3.950 | 3.720 | 3.859 | 691,068 | +0.10(+2.63%) |
Dec 09, 2008 | 3.770 | 3.850 | 3.740 | 3.760 | 675,694 | -0.01(-0.27%) |
Dec 08, 2008 | 3.850 | 3.860 | 3.750 | 3.770 | 749,621 | -0.02(-0.53%) |
Dec 05, 2008 | 3.820 | 3.820 | 3.640 | 3.790 | 565,303 | -0.01(-0.26%) |
Dec 04, 2008 | 3.910 | 3.910 | 3.750 | 3.800 | 444,569 | -0.05(-1.30%) |
Dec 03, 2008 | 3.812 | 3.980 | 3.570 | 3.850 | 870,040 | +0.17(+4.62%) |
Dec 02, 2008 | 3.550 | 3.780 | 3.530 | 3.680 | 655,067 | +0.08(+2.22%) |
Dec 01, 2008 | 3.680 | 3.680 | 3.589 | 3.600 | 647,224 | -0.12(-3.23%) |
Nov 28, 2008 | 3.940 | 3.940 | 3.700 | 3.720 | 484,461 | -0.19(-4.86%) |
Nov 26, 2008 | 3.690 | 3.910 | 3.510 | 3.910 | 865,221 | +0.28(+7.71%) |
Nov 25, 2008 | 3.550 | 3.650 | 3.420 | 3.630 | 1,025,880 | +0.22(+6.45%) |
Nov 24, 2008 | 3.200 | 3.540 | 3.200 | 3.410 | 1,867,824 | +0.21(+6.56%) |
Nov 21, 2008 | 3.360 | 3.380 | 3.010 | 3.200 | 1,989,545 | -0.04(-1.23%) |
Nov 20, 2008 | 3.600 | 3.600 | 3.230 | 3.240 | 1,844,060 | -0.43(-11.72%) |
Nov 19, 2008 | 3.810 | 3.950 | 3.640 | 3.670 | 1,011,658 | -0.15(-3.93%) |
Nov 18, 2008 | 3.970 | 4.020 | 3.750 | 3.820 | 775,706 | -0.12(-3.05%) |
Nov 17, 2008 | 3.930 | 4.000 | 3.920 | 3.940 | 891,119 | -0.06(-1.50%) |
Nov 14, 2008 | 3.960 | 4.030 | 3.920 | 4.000 | 665,302 | +0.00(+0.00%) |
Nov 13, 2008 | 4.000 | 4.030 | 3.900 | 4.000 | 991,640 | -0.02(-0.54%) |
Nov 12, 2008 | 4.110 | 4.140 | 4.020 | 4.022 | 624,583 | -0.22(-5.15%) |
Nov 11, 2008 | 4.270 | 4.320 | 4.130 | 4.240 | 691,436 | -0.08(-1.85%) |
Nov 10, 2008 | 4.300 | 4.370 | 4.260 | 4.320 | 693,241 | +0.04(+0.93%) |
Nov 07, 2008 | 4.420 | 4.470 | 4.250 | 4.280 | 544,884 | -0.07(-1.61%) |
Nov 06, 2008 | 4.840 | 4.840 | 4.320 | 4.350 | 612,936 | -0.15(-3.34%) |
Nov 05, 2008 | 4.710 | 4.710 | 4.450 | 4.500 | 461,146 | -0.11(-2.39%) |
Nov 04, 2008 | 4.580 | 4.700 | 4.450 | 4.610 | 954,783 | +0.20(+4.54%) |
Nov 03, 2008 | 4.290 | 4.420 | 4.280 | 4.410 | 1,053,778 | +0.23(+5.50%) |
Oct 31, 2008 | 4.300 | 4.400 | 4.110 | 4.180 | 606,483 | -0.09(-2.11%) |
Oct 30, 2008 | 4.260 | 4.390 | 4.220 | 4.270 | 580,108 | +0.04(+0.95%) |
Oct 29, 2008 | 3.990 | 4.290 | 3.980 | 4.230 | 749,742 | +0.13(+3.17%) |
Oct 28, 2008 | 4.000 | 4.100 | 3.860 | 4.100 | 850,092 | +0.14(+3.58%) |
Oct 27, 2008 | 3.940 | 4.088 | 3.860 | 3.958 | 1,175,034 | -0.01(-0.29%) |
Oct 24, 2008 | 3.920 | 4.000 | 3.750 | 3.970 | 1,048,379 | -0.10(-2.50%) |
Oct 23, 2008 | 4.110 | 4.220 | 4.030 | 4.072 | 768,325 | -0.12(-2.82%) |
Oct 22, 2008 | 4.260 | 4.390 | 4.100 | 4.190 | 962,405 | -0.30(-6.68%) |
Oct 21, 2008 | 4.570 | 4.600 | 4.430 | 4.490 | 691,755 | -0.08(-1.75%) |
Oct 20, 2008 | 4.330 | 4.630 | 4.320 | 4.570 | 993,373 | +0.28(+6.48%) |
Oct 17, 2008 | 4.170 | 4.312 | 4.080 | 4.292 | 947,154 | +0.10(+2.43%) |
Oct 16, 2008 | 4.330 | 4.330 | 4.040 | 4.190 | 962,063 | +0.11(+2.70%) |
Oct 15, 2008 | 4.440 | 4.440 | 4.030 | 4.080 | 1,255,519 | -0.27(-6.21%) |
Oct 14, 2008 | 4.430 | 4.490 | 4.250 | 4.350 | 1,629,544 | +0.18(+4.32%) |
Oct 13, 2008 | 4.010 | 4.200 | 4.000 | 4.170 | 1,453,786 | +0.56(+15.51%) |
Oct 10, 2008 | 3.500 | 3.800 | 3.300 | 3.610 | 2,729,122 | -0.26(-6.72%) |
Oct 09, 2008 | 4.200 | 4.380 | 3.850 | 3.870 | 1,383,419 | -0.25(-6.07%) |
Oct 08, 2008 | 4.110 | 4.250 | 3.800 | 4.120 | 2,879,485 | -0.15(-3.52%) |
Oct 07, 2008 | 4.420 | 4.500 | 4.270 | 4.270 | 1,775,924 | -0.14(-3.11%) |
Oct 06, 2008 | 4.550 | 4.570 | 4.180 | 4.407 | 2,913,513 | -0.41(-8.57%) |
Oct 03, 2008 | 4.550 | 4.960 | 4.320 | 4.820 | 0 | -0.05(-1.03%) |
Oct 02, 2008 | 5.110 | 5.110 | 4.830 | 4.870 | 842,663 | -0.18(-3.56%) |
Oct 01, 2008 | 5.000 | 5.150 | 4.980 | 5.050 | 407,830 | +0.03(+0.60%) |
Sep 30, 2008 | 4.880 | 5.200 | 4.180 | 5.020 | 1,146,421 | -0.00(-0.02%) |
Sep 29, 2008 | 5.240 | 5.285 | 4.960 | 5.021 | 1,581,453 | -0.29(-5.44%) |
Sep 26, 2008 | 5.310 | 5.470 | 5.260 | 5.310 | 0 | -0.15(-2.75%) |
Sep 25, 2008 | 5.300 | 5.530 | 5.300 | 5.460 | 798,117 | +0.11(+2.06%) |
Sep 24, 2008 | 5.410 | 5.470 | 5.320 | 5.350 | 678,165 | -0.03(-0.56%) |
Sep 23, 2008 | 5.500 | 5.526 | 5.300 | 5.380 | 817,256 | -0.18(-3.24%) |
Sep 22, 2008 | 5.500 | 5.580 | 5.400 | 5.560 | 1,279,066 | +0.14(+2.58%) |
Sep 19, 2008 | 5.230 | 5.550 | 5.217 | 5.420 | 0 | +0.40(+7.97%) |
Sep 18, 2008 | 4.820 | 5.100 | 4.810 | 5.020 | 1,811,897 | +0.21(+4.37%) |
Sep 17, 2008 | 4.780 | 4.980 | 4.730 | 4.810 | 2,143,474 | -0.13(-2.63%) |
Sep 16, 2008 | 4.990 | 4.990 | 4.550 | 4.940 | 1,646,324 | -0.14(-2.76%) |
Sep 15, 2008 | 5.000 | 5.250 | 4.960 | 5.080 | 1,211,807 | -0.02(-0.39%) |
Sep 12, 2008 | 5.020 | 5.120 | 5.010 | 5.100 | 1,823,231 | +0.03(+0.59%) |
Sep 11, 2008 | 5.110 | 5.200 | 5.070 | 5.070 | 1,486,686 | -0.15(-2.87%) |
Sep 10, 2008 | 5.280 | 5.330 | 5.200 | 5.220 | 1,565,987 | -0.13(-2.43%) |
Sep 09, 2008 | 5.410 | 5.540 | 5.270 | 5.350 | 998,462 | -0.16(-2.90%) |
Sep 08, 2008 | 5.410 | 5.540 | 5.400 | 5.510 | 920,883 | +0.04(+0.73%) |
Sep 05, 2008 | 5.510 | 5.590 | 5.430 | 5.470 | 0 | -0.12(-2.15%) |
Sep 04, 2008 | 5.610 | 5.640 | 5.580 | 5.590 | 948,621 | -0.10(-1.76%) |
Sep 03, 2008 | 5.730 | 5.750 | 5.610 | 5.690 | 721,383 | -0.03(-0.52%) |
Sep 02, 2008 | 5.800 | 5.800 | 5.660 | 5.720 | 947,658 | -0.06(-1.04%) |
Aug 29, 2008 | 5.760 | 5.820 | 5.760 | 5.780 | 0 | +0.01(+0.17%) |
Aug 28, 2008 | 5.780 | 5.830 | 5.770 | 5.770 | 678,159 | -0.03(-0.52%) |
Aug 27, 2008 | 5.850 | 5.870 | 5.800 | 5.800 | 427,876 | -0.07(-1.19%) |
Aug 26, 2008 | 5.850 | 5.870 | 5.830 | 5.870 | 361,591 | +0.00(+0.00%) |
Aug 25, 2008 | 5.920 | 5.930 | 5.860 | 5.870 | 310,333 | -0.04(-0.68%) |
Aug 22, 2008 | 5.900 | 5.930 | 5.860 | 5.910 | 417,072 | +0.03(+0.51%) |
Aug 21, 2008 | 5.880 | 5.900 | 5.860 | 5.880 | 366,942 | +0.02(+0.27%) |
Aug 20, 2008 | 5.860 | 5.890 | 5.830 | 5.864 | 332,287 | -0.01(-0.10%) |
Aug 19, 2008 | 5.810 | 5.890 | 5.810 | 5.870 | 396,131 | +0.04(+0.69%) |
Aug 18, 2008 | 5.870 | 5.930 | 5.820 | 5.830 | 793,224 | -0.04(-0.68%) |
Aug 15, 2008 | 5.870 | 5.930 | 5.870 | 5.870 | 0 | -0.05(-0.84%) |
Aug 14, 2008 | 5.850 | 5.930 | 5.850 | 5.920 | 368,260 | +0.06(+1.02%) |
Aug 13, 2008 | 5.860 | 5.910 | 5.810 | 5.860 | 443,592 | +0.01(+0.17%) |
Aug 12, 2008 | 5.800 | 5.860 | 5.750 | 5.850 | 640,980 | +0.07(+1.21%) |
Aug 11, 2008 | 5.850 | 5.870 | 5.750 | 5.780 | 744,555 | -0.05(-0.86%) |
Aug 08, 2008 | 5.900 | 5.930 | 5.730 | 5.830 | 1,458,620 | -0.08(-1.36%) |
Aug 07, 2008 | 6.000 | 6.010 | 5.900 | 5.910 | 582,756 | -0.09(-1.50%) |
Aug 06, 2008 | 6.030 | 6.030 | 5.980 | 6.000 | 490,800 | -0.01(-0.17%) |
Aug 05, 2008 | 6.000 | 6.050 | 5.970 | 6.010 | 749,473 | -0.03(-0.50%) |
Aug 04, 2008 | 6.070 | 6.090 | 6.010 | 6.040 | 276,502 | -0.02(-0.33%) |
Aug 01, 2008 | 6.030 | 6.080 | 6.010 | 6.060 | 283,951 | +0.05(+0.83%) |
Jul 31, 2008 | 6.040 | 6.040 | 6.000 | 6.010 | 436,597 | +0.00(+0.00%) |
Jul 30, 2008 | 6.100 | 6.120 | 6.000 | 6.010 | 587,111 | -0.10(-1.64%) |
Jul 29, 2008 | 6.110 | 6.150 | 6.010 | 6.110 | 530,109 | +0.07(+1.16%) |
Jul 28, 2008 | 6.040 | 6.100 | 6.020 | 6.040 | 373,419 | +0.00(+0.03%) |
Jul 25, 2008 | 6.080 | 6.130 | 6.030 | 6.038 | 359,963 | -0.02(-0.36%) |
Jul 24, 2008 | 6.190 | 6.190 | 6.060 | 6.060 | 311,426 | -0.05(-0.82%) |
Jul 23, 2008 | 6.140 | 6.180 | 6.110 | 6.110 | 419,505 | -0.07(-1.13%) |
Jul 22, 2008 | 6.110 | 6.190 | 6.110 | 6.180 | 397,964 | +0.03(+0.49%) |
Jul 21, 2008 | 6.160 | 6.160 | 6.070 | 6.150 | 439,341 | +0.08(+1.32%) |
Jul 18, 2008 | 6.120 | 6.120 | 6.030 | 6.070 | 293,766 | +0.04(+0.66%) |
Jul 17, 2008 | 6.080 | 6.080 | 5.990 | 6.030 | 335,047 | +0.03(+0.50%) |
Jul 16, 2008 | 5.960 | 6.120 | 5.960 | 6.000 | 549,302 | -0.02(-0.33%) |
Jul 15, 2008 | 6.050 | 6.061 | 5.960 | 6.020 | 674,720 | -0.07(-1.15%) |
Jul 14, 2008 | 6.100 | 6.100 | 6.020 | 6.090 | 514,574 | +0.02(+0.33%) |
Jul 11, 2008 | 6.160 | 6.160 | 6.020 | 6.070 | 436,571 | -0.05(-0.82%) |
Jul 10, 2008 | 6.000 | 6.130 | 5.990 | 6.120 | 438,116 | +0.09(+1.49%) |
Jul 09, 2008 | 6.090 | 6.090 | 5.980 | 6.030 | 398,871 | +0.05(+0.84%) |
Jul 08, 2008 | 5.980 | 6.030 | 5.960 | 5.980 | 430,184 | -0.02(-0.33%) |
Jul 07, 2008 | 5.990 | 6.060 | 5.960 | 6.000 | 458,736 | -0.01(-0.17%) |
Jul 04, 2008 | 6.000 | 6.040 | 6.000 | 6.010 | 302,842 | +0.00(+0.00%) |
Jul 03, 2008 | 6.000 | 6.040 | 6.000 | 6.010 | 302,842 | +0.00(+0.00%) |
Jul 02, 2008 | 6.000 | 6.050 | 6.000 | 6.010 | 332,205 | -0.03(-0.50%) |
Jul 01, 2008 | 6.000 | 6.080 | 5.990 | 6.040 | 532,082 | +0.02(+0.33%) |
Jun 30, 2008 | 6.100 | 6.110 | 6.000 | 6.020 | 764,493 | -0.11(-1.79%) |
Jun 27, 2008 | 6.090 | 6.140 | 6.090 | 6.130 | 466,418 | +0.03(+0.49%) |
Jun 26, 2008 | 6.190 | 6.190 | 6.100 | 6.100 | 510,078 | -0.06(-0.97%) |
Jun 25, 2008 | 6.110 | 6.190 | 6.110 | 6.160 | 328,341 | +0.00(+0.06%) |
Jun 24, 2008 | 6.190 | 6.190 | 6.140 | 6.156 | 291,051 | -0.02(-0.39%) |
Jun 23, 2008 | 6.180 | 6.180 | 6.100 | 6.180 | 327,664 | +0.09(+1.48%) |
Jun 20, 2008 | 6.180 | 6.200 | 6.090 | 6.090 | 344,249 | -0.09(-1.46%) |
Jun 19, 2008 | 6.150 | 6.220 | 6.150 | 6.180 | 328,579 | -0.02(-0.26%) |
Jun 18, 2008 | 6.130 | 6.210 | 6.130 | 6.196 | 371,423 | +0.06(+0.91%) |
Jun 17, 2008 | 6.110 | 6.170 | 6.110 | 6.140 | 354,060 | +0.06(+0.99%) |
Jun 16, 2008 | 6.020 | 6.220 | 6.010 | 6.080 | 621,065 | +0.05(+0.83%) |
Jun 13, 2008 | 6.210 | 6.230 | 6.020 | 6.030 | 1,014,732 | -0.19(-3.05%) |
Jun 12, 2008 | 6.250 | 6.270 | 6.220 | 6.220 | 347,557 | -0.02(-0.32%) |
Jun 11, 2008 | 6.310 | 6.320 | 6.230 | 6.240 | 413,038 | -0.08(-1.27%) |
Jun 10, 2008 | 6.340 | 6.380 | 6.310 | 6.320 | 466,579 | -0.02(-0.32%) |
Jun 09, 2008 | 6.360 | 6.368 | 6.250 | 6.340 | 391,048 | -0.02(-0.31%) |
Jun 06, 2008 | 6.350 | 6.360 | 6.330 | 6.360 | 300,898 | +0.03(+0.47%) |
Jun 05, 2008 | 6.330 | 6.350 | 6.300 | 6.330 | 293,419 | +0.03(+0.48%) |
Jun 04, 2008 | 6.320 | 6.320 | 6.300 | 6.300 | 278,526 | -0.02(-0.32%) |
Jun 03, 2008 | 6.340 | 6.340 | 6.300 | 6.320 | 328,473 | -0.02(-0.32%) |
Jun 02, 2008 | 6.350 | 6.350 | 6.310 | 6.340 | 313,065 | +0.00(+0.00%) |
May 30, 2008 | 6.400 | 6.400 | 6.340 | 6.340 | 321,792 | -0.06(-0.94%) |
May 29, 2008 | 6.310 | 6.400 | 6.300 | 6.400 | 550,683 | +0.06(+0.95%) |
May 28, 2008 | 6.260 | 6.360 | 6.230 | 6.340 | 453,322 | +0.00(+0.00%) |
May 27, 2008 | 6.300 | 6.350 | 6.300 | 6.340 | 500,261 | +0.03(+0.48%) |
May 26, 2008 | 6.330 | 6.330 | 6.270 | 6.310 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.330 | 6.330 | 6.270 | 6.310 | 293,210 | +0.04(+0.68%) |
May 22, 2008 | 6.290 | 6.300 | 6.250 | 6.268 | 443,648 | -0.01(-0.20%) |
May 21, 2008 | 6.350 | 6.350 | 6.280 | 6.280 | 495,364 | -0.04(-0.63%) |
May 20, 2008 | 6.340 | 6.340 | 6.280 | 6.320 | 316,805 | +0.03(+0.48%) |
May 19, 2008 | 6.270 | 6.340 | 6.260 | 6.290 | 708,482 | +0.04(+0.64%) |
May 16, 2008 | 6.230 | 6.270 | 6.230 | 6.250 | 459,959 | +0.02(+0.32%) |
May 15, 2008 | 6.240 | 6.250 | 6.230 | 6.230 | 478,411 | +0.00(+0.00%) |
May 14, 2008 | 6.220 | 6.250 | 6.220 | 6.230 | 351,216 | -0.01(-0.16%) |
May 13, 2008 | 6.240 | 6.260 | 6.230 | 6.240 | 435,425 | -0.01(-0.16%) |
May 12, 2008 | 6.220 | 6.260 | 6.220 | 6.250 | 345,202 | +0.02(+0.32%) |
May 09, 2008 | 6.230 | 6.240 | 6.210 | 6.230 | 197,495 | +0.01(+0.16%) |
May 08, 2008 | 6.230 | 6.240 | 6.210 | 6.220 | 300,700 | +0.00(+0.00%) |
May 07, 2008 | 6.230 | 6.230 | 6.210 | 6.220 | 267,857 | +0.01(+0.16%) |
May 06, 2008 | 6.200 | 6.230 | 6.200 | 6.210 | 549,004 | +0.00(+0.00%) |
May 05, 2008 | 6.250 | 6.250 | 6.210 | 6.210 | 346,697 | -0.04(-0.64%) |
May 02, 2008 | 6.210 | 6.250 | 6.200 | 6.250 | 316,898 | +0.04(+0.64%) |
May 01, 2008 | 6.250 | 6.250 | 6.200 | 6.210 | 412,923 | -0.01(-0.16%) |
Apr 30, 2008 | 6.210 | 6.230 | 6.180 | 6.220 | 445,196 | +0.02(+0.32%) |
Apr 29, 2008 | 6.220 | 6.240 | 6.200 | 6.200 | 377,582 | -0.04(-0.64%) |
Apr 28, 2008 | 6.230 | 6.240 | 6.220 | 6.240 | 280,368 | +0.01(+0.13%) |
Apr 25, 2008 | 6.300 | 6.300 | 6.210 | 6.232 | 456,345 | -0.04(-0.61%) |
Apr 24, 2008 | 6.280 | 6.280 | 6.250 | 6.270 | 244,744 | +0.01(+0.16%) |
Apr 23, 2008 | 6.240 | 6.280 | 6.240 | 6.260 | 376,896 | +0.02(+0.34%) |
Apr 22, 2008 | 6.220 | 6.240 | 6.220 | 6.239 | 259,369 | -0.00(-0.02%) |
Apr 21, 2008 | 6.220 | 6.250 | 6.200 | 6.240 | 333,406 | +0.02(+0.32%) |
Apr 18, 2008 | 6.220 | 6.250 | 6.210 | 6.220 | 365,550 | -0.02(-0.32%) |
Apr 17, 2008 | 6.240 | 6.240 | 6.210 | 6.240 | 404,686 | -0.01(-0.16%) |
Apr 16, 2008 | 6.220 | 6.270 | 6.210 | 6.250 | 391,092 | +0.01(+0.16%) |
Apr 15, 2008 | 6.240 | 6.270 | 6.230 | 6.240 | 295,979 | -0.05(-0.79%) |
Apr 14, 2008 | 6.240 | 6.290 | 6.210 | 6.290 | 420,101 | +0.06(+0.96%) |
Apr 11, 2008 | 6.220 | 6.240 | 6.210 | 6.230 | 247,162 | +0.02(+0.32%) |
Apr 10, 2008 | 6.230 | 6.230 | 6.204 | 6.210 | 198,300 | -0.01(-0.16%) |
Apr 09, 2008 | 6.220 | 6.230 | 6.200 | 6.220 | 329,840 | -0.01(-0.16%) |
Apr 08, 2008 | 6.210 | 6.230 | 6.210 | 6.230 | 246,005 | +0.02(+0.32%) |
Apr 07, 2008 | 6.240 | 6.260 | 6.200 | 6.210 | 401,935 | +0.00(+0.00%) |
Apr 04, 2008 | 6.190 | 6.230 | 6.180 | 6.210 | 323,298 | +0.00(+0.00%) |
Apr 03, 2008 | 6.170 | 6.210 | 6.150 | 6.210 | 351,957 | +0.02(+0.32%) |
Apr 02, 2008 | 6.170 | 6.220 | 6.170 | 6.190 | 317,600 | +0.01(+0.16%) |