Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.679 | 4.925 | 4.623 | 4.925 | 200,840 | +0.18(+3.86%) |
May 28, 2009 | 4.806 | 4.832 | 4.721 | 4.742 | 113,235 | -0.06(-1.32%) |
May 27, 2009 | 4.988 | 4.996 | 4.714 | 4.806 | 100,494 | -0.14(-2.84%) |
May 26, 2009 | 4.609 | 4.988 | 4.609 | 4.946 | 26,849 | +0.27(+5.71%) |
May 22, 2009 | 4.714 | 4.721 | 4.545 | 4.679 | 15,265 | -0.11(-2.21%) |
May 21, 2009 | 4.960 | 4.960 | 4.524 | 4.784 | 90,636 | -0.25(-5.03%) |
May 20, 2009 | 4.925 | 5.277 | 4.925 | 5.038 | 232,388 | +0.13(+2.58%) |
May 19, 2009 | 4.665 | 4.918 | 4.665 | 4.911 | 59,531 | +0.16(+3.41%) |
May 18, 2009 | 4.440 | 4.813 | 4.440 | 4.749 | 117,903 | +0.28(+6.30%) |
May 15, 2009 | 4.200 | 4.545 | 4.200 | 4.468 | 40,413 | +0.29(+6.90%) |
May 14, 2009 | 4.278 | 4.426 | 4.179 | 4.179 | 107,661 | -0.11(-2.62%) |
May 13, 2009 | 4.264 | 4.433 | 4.215 | 4.292 | 108,653 | -0.06(-1.45%) |
May 12, 2009 | 4.299 | 4.524 | 4.257 | 4.355 | 87,921 | +0.08(+1.81%) |
May 11, 2009 | 4.060 | 4.433 | 4.060 | 4.278 | 190,837 | -0.23(-5.00%) |
May 08, 2009 | 4.566 | 4.573 | 4.433 | 4.503 | 184,002 | +0.07(+1.59%) |
May 07, 2009 | 4.693 | 4.855 | 4.433 | 4.433 | 63,104 | -0.14(-3.08%) |
May 06, 2009 | 4.468 | 4.602 | 4.341 | 4.573 | 51,521 | +0.16(+3.67%) |
May 05, 2009 | 4.116 | 4.538 | 4.116 | 4.412 | 90,113 | +0.28(+6.81%) |
May 04, 2009 | 3.799 | 4.151 | 3.792 | 4.130 | 37,641 | +0.32(+8.30%) |
May 01, 2009 | 3.778 | 3.856 | 3.702 | 3.813 | 41,266 | +0.02(+0.56%) |
Apr 30, 2009 | 3.708 | 3.821 | 3.539 | 3.792 | 35,332 | +0.22(+6.10%) |
Apr 29, 2009 | 3.609 | 3.757 | 3.553 | 3.574 | 48,388 | -0.06(-1.55%) |
Apr 28, 2009 | 3.412 | 3.694 | 3.398 | 3.631 | 30,131 | +0.22(+6.39%) |
Apr 27, 2009 | 3.370 | 3.426 | 3.370 | 3.412 | 2,274 | +0.04(+1.25%) |
Apr 24, 2009 | 3.419 | 3.448 | 3.370 | 3.370 | 4,499 | -0.01(-0.21%) |
Apr 23, 2009 | 3.321 | 3.434 | 3.272 | 3.377 | 20,466 | +0.08(+2.35%) |
Apr 22, 2009 | 3.166 | 3.384 | 3.162 | 3.300 | 22,713 | +0.13(+4.22%) |
Apr 21, 2009 | 3.145 | 3.384 | 3.131 | 3.166 | 53,412 | +0.03(+0.90%) |
Apr 20, 2009 | 3.152 | 3.152 | 3.103 | 3.138 | 3,268 | -0.01(-0.45%) |
Apr 17, 2009 | 3.201 | 3.201 | 3.061 | 3.152 | 73,010 | +0.01(+0.22%) |
Apr 16, 2009 | 3.201 | 3.201 | 2.990 | 3.145 | 141,743 | +0.00(+0.00%) |
Apr 15, 2009 | 3.180 | 3.180 | 3.131 | 3.145 | 36,931 | -0.01(-0.45%) |
Apr 14, 2009 | 3.110 | 3.448 | 3.061 | 3.159 | 111,982 | +0.10(+3.22%) |
Apr 13, 2009 | 3.117 | 3.131 | 3.032 | 3.061 | 5,400 | -0.06(-1.81%) |
Apr 09, 2009 | 3.166 | 3.198 | 3.069 | 3.117 | 93,946 | -0.07(-2.32%) |
Apr 08, 2009 | 3.251 | 3.254 | 3.166 | 3.191 | 60,615 | -0.07(-2.05%) |
Apr 07, 2009 | 3.251 | 3.377 | 3.237 | 3.258 | 76,419 | +0.01(+0.43%) |
Apr 06, 2009 | 3.272 | 3.342 | 3.237 | 3.244 | 101,756 | -0.03(-0.86%) |
Apr 03, 2009 | 3.272 | 3.279 | 3.237 | 3.272 | 33,577 | +0.00(+0.00%) |
Apr 02, 2009 | 3.272 | 3.307 | 3.215 | 3.272 | 183,770 | -0.03(-0.85%) |
Apr 01, 2009 | 3.314 | 3.342 | 3.244 | 3.300 | 93,069 | -0.08(-2.49%) |
Mar 31, 2009 | 3.201 | 3.384 | 3.191 | 3.384 | 122,087 | +0.15(+4.57%) |
Mar 30, 2009 | 3.229 | 3.244 | 2.899 | 3.237 | 94,990 | +0.07(+2.22%) |
Mar 26, 2009 | 3.251 | 3.251 | 3.166 | 3.166 | 37,854 | -0.12(-3.61%) |
Mar 25, 2009 | 3.342 | 3.448 | 3.166 | 3.285 | 31,268 | -0.10(-2.94%) |
Mar 24, 2009 | 3.286 | 3.448 | 3.145 | 3.384 | 30,986 | +0.19(+5.95%) |
Mar 23, 2009 | 3.138 | 3.264 | 2.997 | 3.194 | 20,798 | +0.18(+5.83%) |
Mar 20, 2009 | 2.990 | 3.025 | 2.948 | 3.018 | 93,677 | -0.01(-0.23%) |
Mar 19, 2009 | 3.025 | 3.040 | 2.927 | 3.025 | 29,451 | +0.00(+0.00%) |
Mar 18, 2009 | 2.892 | 3.096 | 2.864 | 3.025 | 46,475 | +0.20(+6.96%) |
Mar 17, 2009 | 2.828 | 2.901 | 2.814 | 2.828 | 57,987 | -0.02(-0.74%) |
Mar 16, 2009 | 3.018 | 3.152 | 2.821 | 2.850 | 69,521 | -0.10(-3.36%) |
Mar 13, 2009 | 3.068 | 3.068 | 2.864 | 2.949 | 0 | +0.09(+3.22%) |
Mar 12, 2009 | 2.752 | 2.990 | 2.744 | 2.857 | 95,020 | +0.04(+1.50%) |
Mar 11, 2009 | 2.885 | 2.955 | 2.723 | 2.814 | 74,706 | -0.10(-3.38%) |
Mar 10, 2009 | 3.061 | 3.229 | 2.814 | 2.913 | 36,870 | -0.08(-2.59%) |
Mar 09, 2009 | 2.906 | 2.990 | 2.744 | 2.990 | 119,775 | +0.07(+2.41%) |
Mar 06, 2009 | 2.990 | 3.047 | 2.906 | 2.920 | 0 | -0.18(-5.90%) |
Mar 05, 2009 | 3.166 | 3.249 | 2.955 | 3.103 | 104,800 | -0.13(-3.92%) |
Mar 04, 2009 | 3.258 | 3.469 | 3.166 | 3.229 | 59,390 | -0.19(-5.56%) |
Mar 02, 2009 | 3.609 | 3.652 | 3.173 | 3.419 | 155,629 | -0.42(-10.83%) |
Feb 27, 2009 | 3.243 | 3.835 | 3.180 | 3.835 | 0 | +0.56(+17.20%) |
Feb 26, 2009 | 3.314 | 3.490 | 3.272 | 3.272 | 49,886 | -0.11(-3.13%) |
Feb 25, 2009 | 3.258 | 3.462 | 3.258 | 3.377 | 41,785 | +0.09(+2.78%) |
Feb 24, 2009 | 3.237 | 3.363 | 3.145 | 3.286 | 85,560 | +0.12(+3.78%) |
Feb 23, 2009 | 2.835 | 3.307 | 2.835 | 3.166 | 106,218 | +0.42(+15.38%) |
Feb 20, 2009 | 3.251 | 3.251 | 2.744 | 2.744 | 27,706 | -0.51(-15.77%) |
Feb 19, 2009 | 3.405 | 3.434 | 3.258 | 3.258 | 3,411 | -0.18(-5.12%) |
Feb 18, 2009 | 3.412 | 3.518 | 3.215 | 3.434 | 58,840 | +0.00(+0.00%) |
Feb 17, 2009 | 3.293 | 3.434 | 3.265 | 3.434 | 3,742 | +0.16(+4.95%) |
Feb 13, 2009 | 3.377 | 3.384 | 3.272 | 3.272 | 74,488 | -0.11(-3.13%) |
Feb 12, 2009 | 3.349 | 3.448 | 3.314 | 3.377 | 36,417 | -0.01(-0.21%) |
Feb 11, 2009 | 3.455 | 3.511 | 3.377 | 3.384 | 97,300 | -0.10(-2.83%) |
Feb 10, 2009 | 3.483 | 3.518 | 3.448 | 3.483 | 48,606 | -0.03(-0.80%) |
Feb 09, 2009 | 3.497 | 3.518 | 3.483 | 3.511 | 33,968 | -0.01(-0.20%) |
Feb 06, 2009 | 3.518 | 3.532 | 3.504 | 3.518 | 26,947 | +0.00(+0.00%) |
Feb 05, 2009 | 3.518 | 3.539 | 3.469 | 3.518 | 40,747 | +0.00(+0.00%) |
Feb 04, 2009 | 3.434 | 3.560 | 3.434 | 3.518 | 121,058 | +0.12(+3.52%) |
Feb 03, 2009 | 3.546 | 3.546 | 3.349 | 3.398 | 11,897 | -0.13(-3.59%) |
Feb 02, 2009 | 3.504 | 3.624 | 3.476 | 3.525 | 99,489 | -0.04(-0.99%) |
Jan 30, 2009 | 3.645 | 3.757 | 3.511 | 3.560 | 0 | -0.08(-2.13%) |
Jan 29, 2009 | 3.588 | 3.757 | 3.539 | 3.638 | 27,686 | -0.06(-1.52%) |
Jan 28, 2009 | 3.539 | 3.912 | 3.539 | 3.694 | 29,278 | +0.11(+2.99%) |
Jan 27, 2009 | 3.567 | 3.842 | 3.476 | 3.587 | 33,399 | -0.04(-1.21%) |
Jan 26, 2009 | 3.518 | 3.701 | 3.504 | 3.631 | 25,619 | +0.10(+2.79%) |
Jan 23, 2009 | 3.448 | 3.581 | 3.419 | 3.532 | 28,006 | -0.01(-0.20%) |
Jan 22, 2009 | 3.441 | 3.574 | 3.370 | 3.539 | 35,553 | +0.10(+2.86%) |
Jan 21, 2009 | 3.391 | 3.631 | 3.293 | 3.441 | 18,902 | +0.08(+2.52%) |
Jan 20, 2009 | 3.483 | 3.694 | 3.286 | 3.356 | 22,861 | -0.13(-3.64%) |
Jan 16, 2009 | 3.683 | 3.683 | 3.265 | 3.483 | 135,592 | -0.14(-3.88%) |
Jan 15, 2009 | 3.286 | 3.821 | 3.251 | 3.624 | 43,775 | +0.32(+9.57%) |
Jan 14, 2009 | 3.462 | 3.553 | 3.272 | 3.307 | 32,024 | -0.25(-6.93%) |
Jan 13, 2009 | 3.377 | 3.574 | 3.356 | 3.553 | 10,375 | +0.12(+3.48%) |
Jan 12, 2009 | 3.518 | 3.673 | 3.419 | 3.434 | 68,505 | -0.09(-2.59%) |
Jan 09, 2009 | 3.708 | 3.778 | 3.525 | 3.525 | 12,080 | -0.23(-6.00%) |
Jan 08, 2009 | 3.631 | 3.863 | 3.595 | 3.750 | 63,104 | +0.08(+2.30%) |
Jan 07, 2009 | 3.342 | 3.799 | 3.293 | 3.666 | 25,983 | +0.25(+7.42%) |
Jan 06, 2009 | 3.455 | 3.532 | 3.405 | 3.412 | 11,228 | +0.05(+1.46%) |
Jan 05, 2009 | 3.743 | 3.743 | 3.265 | 3.363 | 84,528 | -0.45(-11.81%) |
Jan 02, 2009 | 3.877 | 3.877 | 3.813 | 3.813 | 0 | -0.09(-2.34%) |
Jan 01, 2009 | 3.954 | 3.975 | 3.849 | 3.905 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.954 | 3.975 | 3.849 | 3.905 | 63,592 | -0.11(-2.63%) |
Dec 30, 2008 | 4.032 | 4.032 | 3.778 | 4.010 | 37,648 | -0.02(-0.52%) |
Dec 29, 2008 | 3.701 | 4.130 | 3.701 | 4.032 | 36,917 | +0.34(+9.35%) |
Dec 26, 2008 | 3.448 | 3.856 | 3.448 | 3.687 | 43,012 | +0.25(+7.38%) |
Dec 24, 2008 | 3.391 | 3.434 | 3.391 | 3.434 | 426 | +0.06(+1.67%) |
Dec 23, 2008 | 3.405 | 3.405 | 3.293 | 3.377 | 11,465 | -0.06(-1.64%) |
Dec 22, 2008 | 3.173 | 3.441 | 3.159 | 3.434 | 40,648 | +0.30(+9.42%) |
Dec 19, 2008 | 3.032 | 3.194 | 3.032 | 3.138 | 30,372 | +0.10(+3.24%) |
Dec 18, 2008 | 2.969 | 3.082 | 2.969 | 3.040 | 20,292 | +0.06(+1.89%) |
Dec 17, 2008 | 2.983 | 3.040 | 2.934 | 2.983 | 10,977 | -0.07(-2.30%) |
Dec 16, 2008 | 2.955 | 3.082 | 2.941 | 3.054 | 6,679 | +0.04(+1.17%) |
Dec 15, 2008 | 3.166 | 3.166 | 2.969 | 3.018 | 5,285 | -0.08(-2.72%) |
Dec 12, 2008 | 3.237 | 3.237 | 2.976 | 3.103 | 23,640 | -0.12(-3.71%) |
Dec 11, 2008 | 3.229 | 3.229 | 2.955 | 3.222 | 36,846 | -0.07(-2.14%) |
Dec 10, 2008 | 3.131 | 3.300 | 3.103 | 3.293 | 13,786 | +0.21(+6.85%) |
Dec 09, 2008 | 2.821 | 3.328 | 2.716 | 3.082 | 18,955 | +0.19(+6.57%) |
Dec 08, 2008 | 2.941 | 2.941 | 2.828 | 2.892 | 1,421 | +0.11(+4.05%) |
Dec 05, 2008 | 2.709 | 2.983 | 2.638 | 2.779 | 22,598 | +0.04(+1.54%) |
Dec 04, 2008 | 2.814 | 2.821 | 2.667 | 2.737 | 47,470 | -0.06(-2.02%) |
Dec 03, 2008 | 2.723 | 2.878 | 2.723 | 2.793 | 63,246 | +0.04(+1.28%) |
Dec 02, 2008 | 2.718 | 2.772 | 2.653 | 2.758 | 9,771 | +0.04(+1.29%) |
Dec 01, 2008 | 2.540 | 2.723 | 2.526 | 2.723 | 22,818 | +0.14(+5.45%) |
Nov 28, 2008 | 2.519 | 2.631 | 2.501 | 2.582 | 8,954 | +0.04(+1.38%) |
Nov 26, 2008 | 2.547 | 2.547 | 2.526 | 2.547 | 12,510 | +0.00(+0.00%) |
Nov 25, 2008 | 2.603 | 2.603 | 2.519 | 2.547 | 23,166 | -0.08(-3.21%) |
Nov 24, 2008 | 2.540 | 2.688 | 2.540 | 2.631 | 21,014 | +0.13(+5.35%) |
Nov 21, 2008 | 2.505 | 2.589 | 2.449 | 2.498 | 25,031 | +0.01(+0.28%) |
Nov 20, 2008 | 2.498 | 2.498 | 2.392 | 2.491 | 182,839 | -0.03(-1.12%) |
Nov 19, 2008 | 2.399 | 2.589 | 2.392 | 2.519 | 94,049 | +0.12(+4.99%) |
Nov 18, 2008 | 2.484 | 2.498 | 2.392 | 2.399 | 45,047 | -0.13(-5.28%) |
Nov 17, 2008 | 2.596 | 2.603 | 2.470 | 2.533 | 60,542 | -0.04(-1.37%) |
Nov 14, 2008 | 2.751 | 2.751 | 2.568 | 2.568 | 23,024 | -0.18(-6.41%) |
Nov 13, 2008 | 2.878 | 2.941 | 2.744 | 2.744 | 34,536 | -0.13(-4.41%) |
Nov 12, 2008 | 2.990 | 3.011 | 2.871 | 2.871 | 17,018 | -0.15(-4.90%) |
Nov 11, 2008 | 3.096 | 3.117 | 2.990 | 3.018 | 8,669 | -0.14(-4.45%) |
Nov 10, 2008 | 3.131 | 3.194 | 3.131 | 3.159 | 136,726 | +0.04(+1.35%) |
Nov 07, 2008 | 3.166 | 3.166 | 3.110 | 3.117 | 97,601 | -0.06(-1.77%) |
Nov 06, 2008 | 3.412 | 3.412 | 3.138 | 3.173 | 34,423 | -0.25(-7.22%) |
Nov 05, 2008 | 3.490 | 3.490 | 3.420 | 3.420 | 11,228 | -0.08(-2.19%) |
Nov 04, 2008 | 3.448 | 3.652 | 3.384 | 3.497 | 49,059 | -0.02(-0.60%) |
Nov 03, 2008 | 3.525 | 3.560 | 3.511 | 3.518 | 35,062 | -0.07(-1.96%) |
Oct 31, 2008 | 3.180 | 3.588 | 2.927 | 3.588 | 61,860 | +0.66(+22.60%) |
Oct 30, 2008 | 2.927 | 2.934 | 2.885 | 2.927 | 43,348 | +0.06(+2.21%) |
Oct 29, 2008 | 2.660 | 3.222 | 2.660 | 2.864 | 23,308 | +0.14(+5.16%) |
Oct 28, 2008 | 2.540 | 2.779 | 2.470 | 2.723 | 56,033 | +0.13(+5.17%) |
Oct 27, 2008 | 2.751 | 2.758 | 2.512 | 2.589 | 27,999 | -0.22(-7.77%) |
Oct 24, 2008 | 2.765 | 2.807 | 2.716 | 2.807 | 16,771 | -0.01(-0.50%) |
Oct 23, 2008 | 2.885 | 2.885 | 2.793 | 2.821 | 10,091 | -0.04(-1.47%) |
Oct 22, 2008 | 2.688 | 2.864 | 2.681 | 2.864 | 61,927 | +0.08(+3.04%) |
Oct 21, 2008 | 2.779 | 2.786 | 2.723 | 2.779 | 29,562 | -0.04(-1.50%) |
Oct 20, 2008 | 2.997 | 3.004 | 2.723 | 2.821 | 95,083 | -0.07(-2.43%) |
Oct 17, 2008 | 3.025 | 3.061 | 2.892 | 2.892 | 60,155 | -0.14(-4.64%) |
Oct 16, 2008 | 2.941 | 3.103 | 2.941 | 3.032 | 178,725 | +0.25(+9.11%) |
Oct 15, 2008 | 3.490 | 3.490 | 2.737 | 2.779 | 135,717 | -0.64(-18.72%) |
Oct 14, 2008 | 3.722 | 3.722 | 3.307 | 3.419 | 33,257 | -0.25(-6.72%) |
Oct 13, 2008 | 3.448 | 3.687 | 3.448 | 3.666 | 29,505 | +0.44(+13.51%) |
Oct 10, 2008 | 3.117 | 3.307 | 2.779 | 3.229 | 133,393 | +0.18(+5.76%) |
Oct 09, 2008 | 3.391 | 3.391 | 2.955 | 3.054 | 25,165 | -0.21(-6.47%) |
Oct 08, 2008 | 3.356 | 3.412 | 3.201 | 3.265 | 26,435 | -0.15(-4.33%) |
Oct 07, 2008 | 3.518 | 3.518 | 3.357 | 3.412 | 9,792 | -0.11(-3.00%) |
Oct 06, 2008 | 3.694 | 3.694 | 3.476 | 3.518 | 17,765 | -0.30(-7.75%) |
Oct 03, 2008 | 3.764 | 4.081 | 3.363 | 3.813 | 28,851 | +0.08(+2.26%) |
Oct 02, 2008 | 3.694 | 3.729 | 3.518 | 3.729 | 115,764 | -0.07(-1.85%) |
Oct 01, 2008 | 3.567 | 3.799 | 3.518 | 3.799 | 72,200 | +0.11(+3.06%) |
Sep 30, 2008 | 3.490 | 3.694 | 3.293 | 3.687 | 39,976 | +0.17(+4.80%) |
Sep 29, 2008 | 3.870 | 3.870 | 3.173 | 3.518 | 105,774 | -0.49(-12.28%) |
Sep 26, 2008 | 4.060 | 4.144 | 3.722 | 4.010 | 0 | +0.05(+1.24%) |
Sep 25, 2008 | 4.067 | 4.158 | 3.940 | 3.961 | 46,714 | -0.01(-0.35%) |
Sep 24, 2008 | 3.933 | 4.222 | 3.813 | 3.975 | 69,500 | +0.06(+1.47%) |
Sep 23, 2008 | 4.081 | 4.229 | 3.877 | 3.918 | 35,915 | -0.16(-4.00%) |
Sep 22, 2008 | 4.222 | 4.222 | 3.923 | 4.081 | 13,672 | -0.14(-3.33%) |
Sep 19, 2008 | 4.573 | 4.855 | 4.215 | 4.222 | 0 | +0.15(+3.81%) |
Sep 18, 2008 | 3.750 | 4.222 | 3.750 | 4.067 | 33,131 | +0.21(+5.47%) |
Sep 17, 2008 | 3.926 | 3.989 | 3.764 | 3.856 | 27,252 | -0.15(-3.86%) |
Sep 16, 2008 | 3.975 | 4.137 | 3.961 | 4.010 | 12,232 | -0.20(-4.68%) |
Sep 15, 2008 | 4.221 | 4.271 | 4.179 | 4.207 | 12,743 | -0.03(-0.66%) |
Sep 12, 2008 | 4.250 | 4.257 | 4.186 | 4.236 | 7,866 | -0.01(-0.33%) |
Sep 11, 2008 | 4.165 | 4.250 | 4.165 | 4.250 | 6,816 | +0.03(+0.67%) |
Sep 10, 2008 | 4.193 | 4.236 | 4.158 | 4.222 | 15,776 | +0.01(+0.17%) |
Sep 09, 2008 | 4.222 | 4.285 | 4.215 | 4.215 | 11,064 | -0.08(-1.80%) |
Sep 08, 2008 | 4.341 | 4.341 | 4.186 | 4.292 | 20,963 | +0.09(+2.18%) |
Sep 05, 2008 | 4.222 | 4.341 | 4.165 | 4.200 | 0 | -0.04(-0.83%) |
Sep 04, 2008 | 4.222 | 4.278 | 4.207 | 4.236 | 19,613 | +0.02(+0.50%) |
Sep 03, 2008 | 4.243 | 4.285 | 4.215 | 4.215 | 20,317 | +0.01(+0.33%) |
Sep 02, 2008 | 4.151 | 4.271 | 4.088 | 4.200 | 92,260 | -0.02(-0.50%) |
Aug 29, 2008 | 4.165 | 4.327 | 4.165 | 4.222 | 26,435 | +0.03(+0.67%) |
Aug 28, 2008 | 4.243 | 4.250 | 4.158 | 4.193 | 61,896 | -0.06(-1.49%) |
Aug 27, 2008 | 4.200 | 4.320 | 4.116 | 4.257 | 28,361 | +0.10(+2.37%) |
Aug 26, 2008 | 4.222 | 4.278 | 4.130 | 4.158 | 94,969 | -0.05(-1.17%) |
Aug 25, 2008 | 4.503 | 4.538 | 4.200 | 4.207 | 57,987 | -0.31(-6.86%) |
Aug 22, 2008 | 4.510 | 4.559 | 4.390 | 4.517 | 72,769 | +0.04(+0.78%) |
Aug 21, 2008 | 4.503 | 4.531 | 4.426 | 4.482 | 62,351 | -0.02(-0.47%) |
Aug 20, 2008 | 4.559 | 4.602 | 4.404 | 4.503 | 32,558 | -0.06(-1.23%) |
Aug 19, 2008 | 4.820 | 4.820 | 4.538 | 4.559 | 17,638 | -0.37(-7.43%) |
Aug 18, 2008 | 5.115 | 5.122 | 4.855 | 4.925 | 20,943 | -0.20(-3.98%) |
Aug 15, 2008 | 4.876 | 5.207 | 4.707 | 5.129 | 0 | +0.20(+4.14%) |
Aug 14, 2008 | 4.749 | 4.960 | 4.714 | 4.925 | 17,781 | +0.12(+2.49%) |
Aug 13, 2008 | 4.827 | 4.883 | 4.707 | 4.806 | 9,948 | -0.12(-2.43%) |
Aug 12, 2008 | 4.820 | 4.953 | 4.770 | 4.925 | 21,582 | +0.06(+1.30%) |
Aug 11, 2008 | 4.559 | 4.869 | 4.517 | 4.862 | 55,358 | +0.37(+8.14%) |
Aug 08, 2008 | 4.331 | 4.552 | 4.331 | 4.496 | 54,194 | +0.16(+3.73%) |
Aug 07, 2008 | 4.081 | 4.433 | 4.081 | 4.334 | 108,372 | -0.18(-3.90%) |
Aug 06, 2008 | 4.543 | 4.616 | 4.482 | 4.510 | 33,399 | +0.01(+0.16%) |
Aug 05, 2008 | 4.306 | 4.883 | 4.306 | 4.503 | 142,127 | +0.23(+5.26%) |
Aug 04, 2008 | 4.602 | 4.602 | 4.215 | 4.278 | 115,833 | -0.38(-8.16%) |
Aug 01, 2008 | 4.918 | 4.918 | 4.496 | 4.658 | 68,960 | -0.25(-5.02%) |
Jul 31, 2008 | 4.883 | 4.946 | 4.784 | 4.904 | 20,324 | +0.01(+0.14%) |
Jul 30, 2008 | 4.925 | 4.925 | 4.827 | 4.897 | 31,552 | -0.02(-0.43%) |
Jul 29, 2008 | 4.918 | 4.922 | 4.855 | 4.918 | 25,582 | +0.09(+1.89%) |
Jul 28, 2008 | 4.848 | 4.953 | 4.820 | 4.827 | 21,655 | -0.06(-1.15%) |
Jul 25, 2008 | 4.806 | 4.939 | 4.806 | 4.883 | 28,908 | +0.15(+3.12%) |
Jul 24, 2008 | 4.762 | 4.813 | 4.573 | 4.735 | 74,474 | -0.04(-0.88%) |
Jul 23, 2008 | 4.630 | 4.855 | 4.559 | 4.777 | 73,585 | +0.20(+4.46%) |
Jul 22, 2008 | 4.468 | 4.609 | 4.468 | 4.573 | 59,056 | +0.02(+0.46%) |
Jul 21, 2008 | 4.529 | 4.609 | 4.503 | 4.552 | 66,217 | -0.01(-0.15%) |
Jul 18, 2008 | 4.482 | 4.573 | 4.482 | 4.559 | 39,703 | +0.04(+0.93%) |
Jul 17, 2008 | 4.369 | 4.580 | 4.362 | 4.517 | 91,032 | +0.19(+4.39%) |
Jul 16, 2008 | 4.060 | 4.426 | 4.060 | 4.327 | 54,184 | +0.25(+6.03%) |
Jul 15, 2008 | 4.116 | 4.193 | 4.081 | 4.081 | 48,584 | -0.11(-2.52%) |
Jul 14, 2008 | 4.383 | 4.559 | 4.186 | 4.186 | 41,685 | -0.24(-5.41%) |
Jul 11, 2008 | 4.468 | 4.531 | 4.404 | 4.426 | 35,290 | -0.17(-3.68%) |
Jul 10, 2008 | 4.623 | 4.651 | 4.538 | 4.594 | 18,902 | +0.02(+0.46%) |
Jul 09, 2008 | 4.658 | 4.784 | 4.573 | 4.573 | 461,736 | -0.15(-3.27%) |
Jul 08, 2008 | 4.440 | 4.728 | 4.426 | 4.728 | 19,251 | +0.33(+7.52%) |
Jul 07, 2008 | 4.454 | 4.602 | 4.362 | 4.397 | 38,628 | -0.09(-2.04%) |
Jul 04, 2008 | 4.482 | 4.573 | 4.341 | 4.489 | 46,759 | +0.00(+0.00%) |
Jul 03, 2008 | 4.482 | 4.573 | 4.341 | 4.489 | 46,759 | -0.04(-0.78%) |
Jul 02, 2008 | 4.573 | 4.594 | 4.447 | 4.524 | 59,058 | +0.01(+0.16%) |
Jul 01, 2008 | 4.489 | 4.602 | 4.397 | 4.517 | 28,561 | -0.13(-2.73%) |
Jun 30, 2008 | 4.595 | 4.756 | 4.426 | 4.644 | 45,374 | +0.12(+2.64%) |
Jun 27, 2008 | 4.700 | 4.700 | 4.510 | 4.524 | 8,740 | -0.21(-4.46%) |
Jun 26, 2008 | 4.686 | 4.735 | 4.552 | 4.735 | 26,293 | -0.01(-0.15%) |
Jun 25, 2008 | 4.679 | 4.756 | 4.545 | 4.742 | 46,617 | +0.08(+1.66%) |
Jun 24, 2008 | 4.580 | 4.721 | 4.362 | 4.665 | 57,916 | -0.03(-0.60%) |
Jun 23, 2008 | 4.728 | 4.728 | 4.538 | 4.693 | 29,882 | -0.04(-0.74%) |
Jun 20, 2008 | 4.686 | 4.728 | 4.644 | 4.728 | 38,942 | +0.00(+0.00%) |
Jun 19, 2008 | 4.714 | 4.777 | 4.672 | 4.728 | 29,866 | +0.00(+0.00%) |
Jun 18, 2008 | 4.756 | 4.960 | 4.552 | 4.728 | 87,932 | -0.11(-2.33%) |
Jun 17, 2008 | 5.094 | 5.129 | 4.791 | 4.841 | 31,462 | -0.20(-3.91%) |
Jun 16, 2008 | 4.981 | 5.143 | 4.897 | 5.038 | 42,828 | +0.08(+1.56%) |
Jun 13, 2008 | 5.066 | 5.066 | 4.855 | 4.960 | 33,913 | -0.06(-1.12%) |
Jun 12, 2008 | 4.996 | 5.178 | 4.996 | 5.017 | 10,375 | +0.10(+2.00%) |
Jun 11, 2008 | 5.115 | 5.164 | 4.897 | 4.918 | 145,491 | -0.18(-3.45%) |
Jun 10, 2008 | 5.017 | 5.157 | 4.918 | 5.094 | 71,916 | +0.09(+1.83%) |
Jun 09, 2008 | 5.122 | 5.270 | 4.897 | 5.003 | 77,956 | -0.17(-3.27%) |
Jun 06, 2008 | 5.080 | 5.178 | 4.974 | 5.171 | 26,690 | +0.12(+2.37%) |
Jun 05, 2008 | 5.066 | 5.171 | 5.010 | 5.052 | 43,505 | +0.01(+0.28%) |
Jun 04, 2008 | 5.375 | 5.418 | 4.946 | 5.038 | 42,672 | -0.34(-6.41%) |
Jun 03, 2008 | 5.101 | 5.488 | 5.101 | 5.383 | 126,216 | +0.37(+7.29%) |