Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.220 | 3.263 | 3.220 | 3.249 | 312,652 | +0.03(+0.91%) |
May 28, 2009 | 3.215 | 3.220 | 3.143 | 3.220 | 277,041 | +0.06(+1.84%) |
May 27, 2009 | 3.191 | 3.191 | 3.143 | 3.162 | 196,344 | +0.00(+0.00%) |
May 26, 2009 | 3.167 | 3.188 | 3.149 | 3.162 | 301,887 | +0.01(+0.34%) |
May 22, 2009 | 3.151 | 3.172 | 3.117 | 3.151 | 181,580 | +0.03(+0.85%) |
May 21, 2009 | 3.125 | 3.146 | 3.072 | 3.125 | 221,534 | -0.01(-0.17%) |
May 20, 2009 | 3.114 | 3.167 | 3.111 | 3.130 | 277,030 | +0.03(+1.03%) |
May 19, 2009 | 3.114 | 3.180 | 3.072 | 3.098 | 352,229 | +0.01(+0.17%) |
May 18, 2009 | 2.997 | 3.098 | 2.995 | 3.093 | 343,566 | +0.10(+3.18%) |
May 15, 2009 | 3.021 | 3.040 | 2.990 | 2.997 | 225,926 | -0.03(-1.14%) |
May 14, 2009 | 3.080 | 3.122 | 2.990 | 3.032 | 295,662 | -0.06(-1.89%) |
May 13, 2009 | 3.101 | 3.180 | 3.088 | 3.090 | 222,737 | -0.12(-3.87%) |
May 12, 2009 | 3.196 | 3.223 | 3.141 | 3.215 | 288,270 | +0.02(+0.50%) |
May 11, 2009 | 3.207 | 3.239 | 3.180 | 3.199 | 200,253 | -0.06(-1.87%) |
May 08, 2009 | 3.212 | 3.263 | 3.207 | 3.260 | 243,667 | +0.07(+2.07%) |
May 07, 2009 | 3.252 | 3.309 | 3.194 | 3.194 | 263,744 | -0.06(-1.79%) |
May 06, 2009 | 3.172 | 3.252 | 3.172 | 3.252 | 282,761 | +0.06(+1.83%) |
May 05, 2009 | 3.260 | 3.260 | 3.130 | 3.194 | 360,273 | -0.05(-1.60%) |
May 04, 2009 | 3.257 | 3.260 | 3.202 | 3.246 | 429,270 | -0.01(-0.44%) |
May 01, 2009 | 3.117 | 3.263 | 3.021 | 3.260 | 766,218 | +0.24(+7.89%) |
Apr 30, 2009 | 3.021 | 3.048 | 2.992 | 3.021 | 265,970 | +0.02(+0.71%) |
Apr 29, 2009 | 2.992 | 3.005 | 2.921 | 3.000 | 276,226 | +0.05(+1.62%) |
Apr 28, 2009 | 2.950 | 2.971 | 2.862 | 2.952 | 378,619 | -0.02(-0.62%) |
Apr 27, 2009 | 2.931 | 2.971 | 2.852 | 2.971 | 300,895 | +0.05(+1.82%) |
Apr 24, 2009 | 2.857 | 2.935 | 2.852 | 2.918 | 490,338 | +0.04(+1.47%) |
Apr 23, 2009 | 2.878 | 2.886 | 2.838 | 2.876 | 282,961 | +0.03(+1.05%) |
Apr 22, 2009 | 2.857 | 2.884 | 2.793 | 2.846 | 276,124 | -0.02(-0.77%) |
Apr 21, 2009 | 2.804 | 2.910 | 2.804 | 2.868 | 230,876 | -0.02(-0.55%) |
Apr 20, 2009 | 2.952 | 2.952 | 2.841 | 2.884 | 163,601 | -0.14(-4.73%) |
Apr 17, 2009 | 2.982 | 3.085 | 2.982 | 3.027 | 244,226 | +0.06(+1.87%) |
Apr 16, 2009 | 2.958 | 2.992 | 2.894 | 2.971 | 158,054 | +0.08(+2.94%) |
Apr 15, 2009 | 2.783 | 2.897 | 2.783 | 2.886 | 207,071 | +0.07(+2.64%) |
Apr 14, 2009 | 2.862 | 2.889 | 2.812 | 2.812 | 165,366 | -0.09(-3.02%) |
Apr 13, 2009 | 2.889 | 2.950 | 2.860 | 2.899 | 354,965 | -0.02(-0.55%) |
Apr 09, 2009 | 2.860 | 2.915 | 2.815 | 2.915 | 190,647 | +0.11(+3.97%) |
Apr 08, 2009 | 2.746 | 2.825 | 2.720 | 2.804 | 102,947 | +0.06(+2.03%) |
Apr 07, 2009 | 2.724 | 2.791 | 2.693 | 2.748 | 194,733 | +0.00(+0.10%) |
Apr 06, 2009 | 2.862 | 2.862 | 2.709 | 2.746 | 314,909 | -0.05(-1.80%) |
Apr 03, 2009 | 2.762 | 2.836 | 2.695 | 2.796 | 196,310 | +0.00(+0.10%) |
Apr 02, 2009 | 2.777 | 2.833 | 2.775 | 2.793 | 230,148 | +0.10(+3.54%) |
Apr 01, 2009 | 2.571 | 2.717 | 2.565 | 2.698 | 209,520 | +0.07(+2.62%) |
Mar 31, 2009 | 2.682 | 2.682 | 2.616 | 2.629 | 214,957 | +0.02(+0.61%) |
Mar 30, 2009 | 2.605 | 2.682 | 2.518 | 2.613 | 262,065 | -0.15(-5.46%) |
Mar 26, 2009 | 2.746 | 2.785 | 2.701 | 2.764 | 303,280 | +0.01(+0.48%) |
Mar 25, 2009 | 2.783 | 2.836 | 2.642 | 2.751 | 274,656 | +0.04(+1.47%) |
Mar 24, 2009 | 2.735 | 2.743 | 2.671 | 2.711 | 178,825 | -0.03(-1.06%) |
Mar 23, 2009 | 2.608 | 2.743 | 2.569 | 2.740 | 305,989 | +0.25(+10.12%) |
Mar 20, 2009 | 2.520 | 2.534 | 2.441 | 2.489 | 286,572 | -0.01(-0.21%) |
Mar 19, 2009 | 2.518 | 2.579 | 2.481 | 2.494 | 333,484 | -0.03(-1.05%) |
Mar 18, 2009 | 2.510 | 2.536 | 2.433 | 2.520 | 355,463 | +0.02(+0.74%) |
Mar 17, 2009 | 2.528 | 2.539 | 2.452 | 2.502 | 359,058 | -0.03(-1.05%) |
Mar 16, 2009 | 2.558 | 2.618 | 2.528 | 2.528 | 368,035 | +0.02(+0.95%) |
Mar 13, 2009 | 2.597 | 2.597 | 2.438 | 2.505 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 2.369 | 2.505 | 2.335 | 2.505 | 1,049,625 | +0.11(+4.42%) |
Mar 11, 2009 | 2.218 | 2.452 | 2.213 | 2.399 | 795,271 | +0.09(+3.90%) |
Mar 10, 2009 | 2.176 | 2.308 | 2.168 | 2.308 | 826,630 | +0.14(+6.22%) |
Mar 09, 2009 | 2.152 | 2.224 | 2.139 | 2.173 | 1,202,574 | -0.08(-3.64%) |
Mar 06, 2009 | 2.255 | 2.369 | 2.186 | 2.255 | 0 | -0.08(-3.30%) |
Mar 05, 2009 | 2.377 | 2.446 | 2.306 | 2.332 | 717,042 | -0.17(-6.73%) |
Mar 04, 2009 | 2.266 | 2.510 | 2.266 | 2.501 | 733,565 | +0.12(+4.83%) |
Mar 02, 2009 | 2.452 | 2.486 | 2.346 | 2.385 | 743,198 | -0.15(-5.86%) |
Feb 27, 2009 | 2.568 | 2.624 | 2.483 | 2.534 | 0 | -0.14(-5.35%) |
Feb 26, 2009 | 2.616 | 2.756 | 2.616 | 2.677 | 584,490 | +0.09(+3.38%) |
Feb 25, 2009 | 2.547 | 2.605 | 2.497 | 2.589 | 627,644 | -0.00(-0.10%) |
Feb 24, 2009 | 2.650 | 2.650 | 2.406 | 2.592 | 942,746 | +0.14(+5.58%) |
Feb 23, 2009 | 2.587 | 2.645 | 2.396 | 2.455 | 554,577 | -0.13(-4.99%) |
Feb 20, 2009 | 2.565 | 2.595 | 2.446 | 2.584 | 462,379 | -0.07(-2.50%) |
Feb 19, 2009 | 2.701 | 2.703 | 2.632 | 2.650 | 336,118 | -0.01(-0.30%) |
Feb 18, 2009 | 2.709 | 2.738 | 2.650 | 2.658 | 631,757 | -0.08(-2.81%) |
Feb 17, 2009 | 2.915 | 2.923 | 2.640 | 2.735 | 717,665 | -0.24(-7.94%) |
Feb 13, 2009 | 2.987 | 3.021 | 2.971 | 2.971 | 227,737 | -0.05(-1.67%) |
Feb 12, 2009 | 3.008 | 3.021 | 2.923 | 3.021 | 447,675 | +0.01(+0.18%) |
Feb 11, 2009 | 3.058 | 3.113 | 3.003 | 3.016 | 303,710 | -0.10(-3.07%) |
Feb 10, 2009 | 3.111 | 3.148 | 3.058 | 3.111 | 240,702 | -0.04(-1.34%) |
Feb 09, 2009 | 3.111 | 3.217 | 3.106 | 3.154 | 431,794 | +0.01(+0.25%) |
Feb 06, 2009 | 3.069 | 3.167 | 3.069 | 3.146 | 155,605 | +0.04(+1.19%) |
Feb 05, 2009 | 3.088 | 3.172 | 3.085 | 3.109 | 136,852 | -0.03(-0.85%) |
Feb 04, 2009 | 3.143 | 3.175 | 3.125 | 3.135 | 140,739 | -0.04(-1.33%) |
Feb 03, 2009 | 3.130 | 3.180 | 3.088 | 3.178 | 623,448 | +0.06(+2.04%) |
Feb 02, 2009 | 3.172 | 3.172 | 3.114 | 3.114 | 445,174 | -0.06(-2.00%) |
Jan 30, 2009 | 3.313 | 3.321 | 3.156 | 3.178 | 0 | -0.08(-2.44%) |
Jan 29, 2009 | 3.225 | 3.289 | 3.180 | 3.257 | 677,952 | +0.04(+1.15%) |
Jan 28, 2009 | 3.066 | 3.220 | 3.066 | 3.220 | 633,327 | +0.16(+5.19%) |
Jan 27, 2009 | 3.334 | 3.334 | 3.050 | 3.061 | 727,147 | -0.03(-0.86%) |
Jan 26, 2009 | 3.027 | 3.101 | 3.027 | 3.088 | 478,249 | +0.03(+1.13%) |
Jan 23, 2009 | 3.008 | 3.080 | 2.997 | 3.053 | 348,229 | -0.05(-1.54%) |
Jan 22, 2009 | 3.088 | 3.101 | 3.035 | 3.101 | 398,884 | +0.01(+0.43%) |
Jan 21, 2009 | 3.098 | 3.101 | 3.035 | 3.088 | 415,833 | +0.01(+0.43%) |
Jan 20, 2009 | 3.119 | 3.154 | 3.021 | 3.074 | 524,463 | -0.03(-0.85%) |
Jan 16, 2009 | 3.074 | 3.114 | 2.944 | 3.101 | 388,651 | +0.08(+2.63%) |
Jan 15, 2009 | 3.074 | 3.082 | 2.942 | 3.021 | 501,669 | -0.03(-1.13%) |
Jan 14, 2009 | 3.048 | 3.093 | 3.016 | 3.056 | 681,423 | -0.03(-0.95%) |
Jan 13, 2009 | 3.074 | 3.159 | 3.074 | 3.085 | 366,918 | -0.02(-0.51%) |
Jan 12, 2009 | 3.141 | 3.183 | 3.088 | 3.101 | 384,297 | -0.04(-1.27%) |
Jan 09, 2009 | 3.082 | 3.406 | 3.074 | 3.141 | 548,208 | +0.06(+1.89%) |
Jan 08, 2009 | 3.048 | 3.117 | 2.976 | 3.082 | 618,955 | +0.02(+0.69%) |
Jan 07, 2009 | 3.164 | 3.164 | 3.053 | 3.061 | 420,263 | -0.14(-4.23%) |
Jan 06, 2009 | 3.180 | 3.292 | 3.106 | 3.196 | 734,119 | +0.00(+0.00%) |
Jan 05, 2009 | 3.053 | 3.228 | 3.032 | 3.196 | 655,105 | +0.09(+2.99%) |
Jan 02, 2009 | 2.876 | 3.111 | 2.876 | 3.103 | 0 | +0.20(+6.94%) |
Jan 01, 2009 | 2.677 | 2.913 | 2.674 | 2.902 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.677 | 2.913 | 2.674 | 2.902 | 696,063 | +0.21(+7.67%) |
Dec 30, 2008 | 2.600 | 2.695 | 2.600 | 2.695 | 468,081 | +0.10(+3.67%) |
Dec 29, 2008 | 2.645 | 2.703 | 2.600 | 2.600 | 569,990 | -0.10(-3.82%) |
Dec 26, 2008 | 2.703 | 2.714 | 2.645 | 2.703 | 188,179 | +0.00(+0.00%) |
Dec 24, 2008 | 2.645 | 2.730 | 2.645 | 2.703 | 327,711 | +0.04(+1.59%) |
Dec 23, 2008 | 2.544 | 2.666 | 2.528 | 2.661 | 838,251 | +0.12(+4.58%) |
Dec 22, 2008 | 2.452 | 2.618 | 2.452 | 2.544 | 525,799 | +0.11(+4.58%) |
Dec 19, 2008 | 2.359 | 2.552 | 2.359 | 2.433 | 510,600 | +0.10(+4.20%) |
Dec 18, 2008 | 2.194 | 2.381 | 2.194 | 2.335 | 451,780 | +0.11(+5.13%) |
Dec 17, 2008 | 2.078 | 2.255 | 2.068 | 2.221 | 657,890 | +0.08(+3.71%) |
Dec 16, 2008 | 2.059 | 2.173 | 2.059 | 2.141 | 416,362 | +0.07(+3.46%) |
Dec 15, 2008 | 2.078 | 2.126 | 2.027 | 2.070 | 600,674 | -0.05(-2.25%) |
Dec 12, 2008 | 2.027 | 2.130 | 2.020 | 2.118 | 644,563 | -0.02(-0.99%) |
Dec 11, 2008 | 2.239 | 2.279 | 2.139 | 2.139 | 582,936 | -0.17(-7.35%) |
Dec 10, 2008 | 2.247 | 2.319 | 2.247 | 2.308 | 336,706 | +0.04(+1.87%) |
Dec 09, 2008 | 2.192 | 2.303 | 2.189 | 2.266 | 439,608 | -0.01(-0.47%) |
Dec 08, 2008 | 2.247 | 2.322 | 2.224 | 2.277 | 442,023 | +0.06(+2.63%) |
Dec 05, 2008 | 2.078 | 2.266 | 2.030 | 2.218 | 467,631 | +0.00(+0.00%) |
Dec 04, 2008 | 2.234 | 2.285 | 2.218 | 2.218 | 340,860 | -0.10(-4.12%) |
Dec 03, 2008 | 2.258 | 2.327 | 2.202 | 2.314 | 374,728 | -0.02(-0.80%) |
Dec 02, 2008 | 2.359 | 2.412 | 2.279 | 2.332 | 462,330 | -0.14(-5.48%) |
Dec 01, 2008 | 2.571 | 2.634 | 2.430 | 2.467 | 495,983 | -0.21(-7.73%) |
Nov 28, 2008 | 2.579 | 2.677 | 2.489 | 2.674 | 202,445 | +0.13(+5.21%) |
Nov 26, 2008 | 2.295 | 2.563 | 2.295 | 2.542 | 272,540 | +0.16(+6.56%) |
Nov 25, 2008 | 2.454 | 2.473 | 2.279 | 2.385 | 353,746 | -0.06(-2.49%) |
Nov 24, 2008 | 2.213 | 2.459 | 2.213 | 2.446 | 662,222 | +0.28(+12.84%) |
Nov 21, 2008 | 2.168 | 2.216 | 2.057 | 2.168 | 773,934 | -0.08(-3.65%) |
Nov 20, 2008 | 2.441 | 2.465 | 2.229 | 2.250 | 656,690 | -0.32(-12.47%) |
Nov 19, 2008 | 2.603 | 2.645 | 2.520 | 2.571 | 413,256 | -0.07(-2.61%) |
Nov 18, 2008 | 2.730 | 2.743 | 2.603 | 2.640 | 480,641 | -0.12(-4.32%) |
Nov 17, 2008 | 2.809 | 2.836 | 2.732 | 2.759 | 383,263 | -0.16(-5.45%) |
Nov 14, 2008 | 2.995 | 3.013 | 2.785 | 2.918 | 343,117 | -0.17(-5.66%) |
Nov 13, 2008 | 3.069 | 3.093 | 2.732 | 3.093 | 426,791 | -0.01(-0.30%) |
Nov 12, 2008 | 3.135 | 3.220 | 3.101 | 3.102 | 447,015 | -0.18(-5.60%) |
Nov 11, 2008 | 3.392 | 3.408 | 3.286 | 3.286 | 258,598 | -0.25(-7.05%) |
Nov 10, 2008 | 3.671 | 3.671 | 3.337 | 3.535 | 537,145 | -0.00(-0.07%) |
Nov 07, 2008 | 3.535 | 3.615 | 3.525 | 3.538 | 215,236 | -0.02(-0.69%) |
Nov 06, 2008 | 3.578 | 3.676 | 3.530 | 3.563 | 394,753 | -0.02(-0.43%) |
Nov 05, 2008 | 3.541 | 3.655 | 3.541 | 3.578 | 425,002 | -0.08(-2.25%) |
Nov 04, 2008 | 3.543 | 3.907 | 3.525 | 3.660 | 556,090 | +0.11(+3.22%) |
Nov 03, 2008 | 3.369 | 3.620 | 3.369 | 3.546 | 772,470 | +0.07(+2.06%) |
Oct 31, 2008 | 3.337 | 3.482 | 3.294 | 3.474 | 476,970 | +0.19(+5.81%) |
Oct 30, 2008 | 3.125 | 3.326 | 3.125 | 3.284 | 519,645 | +0.25(+8.40%) |
Oct 29, 2008 | 2.889 | 3.050 | 2.881 | 3.029 | 332,786 | +0.06(+2.05%) |
Oct 28, 2008 | 2.889 | 2.990 | 2.796 | 2.968 | 361,545 | +0.08(+2.94%) |
Oct 27, 2008 | 2.687 | 2.963 | 2.677 | 2.884 | 892,951 | +0.17(+6.46%) |
Oct 24, 2008 | 2.597 | 2.762 | 2.544 | 2.709 | 292,911 | -0.15(-5.37%) |
Oct 23, 2008 | 2.748 | 2.926 | 2.730 | 2.862 | 422,542 | +0.09(+3.15%) |
Oct 22, 2008 | 2.825 | 2.899 | 2.775 | 2.775 | 290,179 | -0.26(-8.64%) |
Oct 21, 2008 | 3.027 | 3.117 | 3.027 | 3.037 | 470,507 | -0.13(-4.02%) |
Oct 20, 2008 | 3.127 | 3.217 | 3.077 | 3.164 | 339,034 | +0.06(+2.05%) |
Oct 17, 2008 | 2.650 | 3.135 | 2.650 | 3.101 | 584,879 | +0.22(+7.74%) |
Oct 16, 2008 | 2.703 | 2.889 | 2.563 | 2.878 | 293,888 | +0.05(+1.88%) |
Oct 15, 2008 | 2.854 | 2.987 | 2.809 | 2.825 | 313,531 | -0.24(-7.79%) |
Oct 14, 2008 | 2.894 | 3.156 | 2.894 | 3.064 | 480,392 | +0.22(+7.84%) |
Oct 13, 2008 | 2.388 | 2.865 | 2.386 | 2.841 | 914,817 | +0.48(+20.31%) |
Oct 10, 2008 | 2.292 | 2.364 | 1.768 | 2.361 | 1,243,875 | -0.38(-13.91%) |
Oct 09, 2008 | 2.929 | 3.029 | 2.600 | 2.743 | 1,075,127 | -0.40(-12.66%) |
Oct 08, 2008 | 3.114 | 3.162 | 2.679 | 3.141 | 1,358,319 | -0.37(-10.43%) |
Oct 07, 2008 | 3.673 | 3.673 | 3.448 | 3.506 | 518,735 | -0.09(-2.51%) |
Oct 06, 2008 | 3.774 | 3.774 | 3.472 | 3.596 | 754,985 | -0.43(-10.66%) |
Oct 03, 2008 | 4.079 | 4.198 | 3.949 | 4.026 | 185,602 | -0.05(-1.30%) |
Oct 02, 2008 | 4.068 | 4.124 | 3.986 | 4.079 | 297,876 | -0.11(-2.59%) |
Oct 01, 2008 | 4.129 | 4.262 | 4.060 | 4.187 | 344,886 | -0.05(-1.06%) |
Sep 30, 2008 | 4.426 | 4.452 | 4.222 | 4.233 | 181,983 | -0.18(-4.08%) |
Sep 29, 2008 | 4.452 | 4.468 | 4.246 | 4.413 | 361,571 | -0.23(-4.86%) |
Sep 26, 2008 | 4.325 | 4.638 | 4.325 | 4.638 | 0 | +0.05(+1.16%) |
Sep 25, 2008 | 4.452 | 4.622 | 4.410 | 4.585 | 332,348 | +0.17(+3.84%) |
Sep 24, 2008 | 4.508 | 4.509 | 4.378 | 4.415 | 343,487 | -0.16(-3.42%) |
Sep 23, 2008 | 4.588 | 4.588 | 4.484 | 4.572 | 307,604 | -0.09(-1.93%) |
Sep 22, 2008 | 4.641 | 4.665 | 4.551 | 4.662 | 223,877 | -0.05(-1.01%) |
Sep 19, 2008 | 4.463 | 5.282 | 4.463 | 4.710 | 0 | +0.31(+7.11%) |
Sep 18, 2008 | 4.333 | 4.413 | 4.142 | 4.397 | 861,830 | -0.05(-1.07%) |
Sep 17, 2008 | 4.511 | 4.564 | 4.362 | 4.445 | 934,082 | -0.17(-3.73%) |
Sep 16, 2008 | 4.588 | 4.704 | 4.585 | 4.617 | 958,257 | -0.14(-3.01%) |
Sep 15, 2008 | 4.691 | 4.861 | 4.680 | 4.760 | 1,151,338 | -0.10(-2.07%) |
Sep 12, 2008 | 4.731 | 4.866 | 4.731 | 4.861 | 889,144 | +0.11(+2.34%) |
Sep 11, 2008 | 4.821 | 4.821 | 4.667 | 4.749 | 488,603 | -0.10(-1.97%) |
Sep 10, 2008 | 4.884 | 4.900 | 4.829 | 4.845 | 328,137 | -0.07(-1.51%) |
Sep 09, 2008 | 4.985 | 4.998 | 4.903 | 4.919 | 215,685 | -0.09(-1.75%) |
Sep 08, 2008 | 5.022 | 5.058 | 4.959 | 5.006 | 319,172 | +0.03(+0.59%) |
Sep 05, 2008 | 4.980 | 5.014 | 4.932 | 4.977 | 0 | -0.03(-0.58%) |
Sep 04, 2008 | 5.112 | 5.115 | 4.990 | 5.006 | 449,781 | -0.13(-2.52%) |
Sep 03, 2008 | 5.147 | 5.181 | 5.131 | 5.136 | 698,059 | -0.03(-0.68%) |
Sep 02, 2008 | 5.184 | 5.221 | 5.171 | 5.171 | 445,600 | -0.02(-0.36%) |
Aug 29, 2008 | 5.173 | 5.202 | 5.155 | 5.189 | 377,683 | +0.02(+0.31%) |
Aug 28, 2008 | 5.067 | 5.179 | 5.067 | 5.173 | 380,845 | +0.12(+2.36%) |
Aug 27, 2008 | 4.993 | 5.089 | 4.967 | 5.054 | 313,961 | +0.08(+1.65%) |
Aug 26, 2008 | 4.935 | 4.977 | 4.922 | 4.972 | 975,523 | +0.02(+0.32%) |
Aug 25, 2008 | 5.020 | 5.049 | 4.935 | 4.956 | 499,941 | -0.10(-2.04%) |
Aug 22, 2008 | 5.009 | 5.075 | 5.009 | 5.059 | 204,207 | +0.05(+0.95%) |
Aug 21, 2008 | 5.017 | 5.017 | 4.967 | 5.012 | 156,269 | -0.01(-0.11%) |
Aug 20, 2008 | 5.012 | 5.041 | 4.988 | 5.017 | 223,428 | -0.02(-0.32%) |
Aug 19, 2008 | 5.041 | 5.075 | 5.012 | 5.033 | 262,737 | -0.08(-1.50%) |
Aug 18, 2008 | 5.123 | 5.155 | 5.089 | 5.110 | 102,785 | -0.03(-0.57%) |
Aug 15, 2008 | 5.173 | 5.189 | 5.123 | 5.139 | 0 | -0.03(-0.55%) |
Aug 14, 2008 | 5.168 | 5.224 | 5.139 | 5.167 | 135,615 | -0.01(-0.22%) |
Aug 13, 2008 | 5.155 | 5.189 | 5.144 | 5.179 | 133,147 | -0.06(-1.11%) |
Aug 12, 2008 | 5.258 | 5.279 | 5.217 | 5.237 | 126,978 | -0.04(-0.80%) |
Aug 11, 2008 | 5.301 | 5.316 | 5.277 | 5.279 | 168,536 | -0.01(-0.20%) |
Aug 08, 2008 | 5.250 | 5.290 | 5.226 | 5.290 | 129,865 | +0.05(+0.86%) |
Aug 07, 2008 | 5.245 | 5.279 | 5.226 | 5.245 | 126,235 | -0.04(-0.80%) |
Aug 06, 2008 | 5.306 | 5.314 | 5.253 | 5.287 | 218,281 | -0.02(-0.30%) |
Aug 05, 2008 | 5.301 | 5.346 | 5.290 | 5.303 | 170,675 | -0.01(-0.15%) |
Aug 04, 2008 | 5.327 | 5.346 | 5.298 | 5.311 | 161,974 | -0.04(-0.79%) |
Aug 01, 2008 | 5.301 | 5.354 | 5.293 | 5.354 | 112,542 | +0.06(+1.05%) |
Jul 31, 2008 | 5.322 | 5.377 | 5.295 | 5.298 | 214,169 | -0.04(-0.79%) |
Jul 30, 2008 | 5.343 | 5.388 | 5.281 | 5.340 | 189,643 | -0.01(-0.10%) |
Jul 29, 2008 | 5.346 | 5.346 | 5.237 | 5.346 | 145,901 | +0.08(+1.61%) |
Jul 28, 2008 | 5.287 | 5.327 | 5.237 | 5.261 | 165,038 | -0.04(-0.70%) |
Jul 25, 2008 | 5.314 | 5.327 | 5.277 | 5.298 | 132,645 | -0.05(-0.99%) |
Jul 24, 2008 | 5.383 | 5.415 | 5.335 | 5.351 | 169,234 | -0.05(-0.98%) |
Jul 23, 2008 | 5.348 | 5.409 | 5.338 | 5.404 | 208,641 | +0.05(+0.99%) |
Jul 22, 2008 | 5.282 | 5.354 | 5.269 | 5.351 | 140,060 | -0.00(-0.05%) |
Jul 21, 2008 | 5.301 | 5.372 | 5.285 | 5.354 | 248,720 | +0.02(+0.30%) |
Jul 18, 2008 | 5.385 | 5.441 | 5.316 | 5.338 | 129,646 | -0.09(-1.61%) |
Jul 17, 2008 | 5.274 | 5.433 | 5.271 | 5.425 | 300,201 | +0.12(+2.20%) |
Jul 16, 2008 | 5.075 | 5.332 | 5.022 | 5.309 | 758,204 | +0.21(+4.05%) |
Jul 15, 2008 | 5.197 | 5.226 | 5.054 | 5.102 | 438,340 | -0.20(-3.80%) |
Jul 14, 2008 | 5.438 | 5.462 | 5.301 | 5.303 | 209,460 | -0.12(-2.25%) |
Jul 11, 2008 | 5.444 | 5.494 | 5.409 | 5.425 | 199,653 | -0.11(-1.96%) |
Jul 10, 2008 | 5.582 | 5.592 | 5.523 | 5.534 | 119,013 | -0.04(-0.76%) |
Jul 09, 2008 | 5.658 | 5.658 | 5.576 | 5.576 | 148,685 | -0.07(-1.17%) |
Jul 08, 2008 | 5.568 | 5.653 | 5.533 | 5.642 | 176,350 | +0.04(+0.66%) |
Jul 07, 2008 | 5.725 | 5.733 | 5.552 | 5.605 | 261,699 | -0.10(-1.72%) |
Jul 04, 2008 | 5.809 | 5.817 | 5.703 | 5.703 | 197,865 | +0.00(+0.00%) |
Jul 03, 2008 | 5.809 | 5.817 | 5.703 | 5.703 | 197,865 | -0.12(-2.14%) |
Jul 02, 2008 | 5.884 | 5.910 | 5.823 | 5.828 | 191,005 | -0.04(-0.68%) |
Jul 01, 2008 | 5.849 | 5.873 | 5.807 | 5.868 | 216,206 | -0.03(-0.45%) |
Jun 30, 2008 | 5.960 | 5.960 | 5.860 | 5.894 | 108,350 | -0.01(-0.22%) |
Jun 27, 2008 | 5.929 | 5.939 | 5.857 | 5.907 | 149,885 | -0.03(-0.58%) |
Jun 26, 2008 | 5.929 | 5.992 | 5.929 | 5.942 | 127,012 | -0.04(-0.66%) |
Jun 25, 2008 | 5.960 | 6.014 | 5.928 | 5.982 | 177,297 | +0.04(+0.62%) |
Jun 24, 2008 | 5.926 | 5.990 | 5.923 | 5.945 | 177,293 | -0.01(-0.22%) |
Jun 23, 2008 | 6.019 | 6.061 | 5.929 | 5.958 | 195,593 | -0.06(-1.06%) |
Jun 20, 2008 | 6.003 | 6.040 | 6.003 | 6.021 | 127,121 | -0.00(-0.04%) |
Jun 19, 2008 | 6.021 | 6.040 | 5.995 | 6.024 | 110,829 | -0.03(-0.48%) |
Jun 18, 2008 | 6.006 | 6.056 | 6.000 | 6.053 | 82,689 | +0.00(+0.04%) |
Jun 17, 2008 | 6.056 | 6.069 | 6.024 | 6.051 | 93,687 | -0.00(-0.04%) |
Jun 16, 2008 | 5.990 | 6.061 | 5.990 | 6.053 | 130,744 | +0.06(+1.02%) |
Jun 13, 2008 | 5.947 | 5.992 | 5.945 | 5.992 | 80,108 | +0.04(+0.75%) |
Jun 12, 2008 | 5.992 | 6.016 | 5.947 | 5.948 | 166,483 | -0.04(-0.65%) |
Jun 11, 2008 | 6.096 | 6.117 | 5.987 | 5.987 | 193,114 | -0.17(-2.84%) |
Jun 10, 2008 | 6.145 | 6.178 | 6.138 | 6.162 | 116,338 | -0.07(-1.15%) |
Jun 09, 2008 | 6.286 | 6.297 | 6.215 | 6.233 | 142,210 | -0.01(-0.21%) |
Jun 06, 2008 | 6.363 | 6.385 | 6.244 | 6.247 | 152,851 | -0.14(-2.12%) |
Jun 05, 2008 | 6.374 | 6.382 | 6.321 | 6.382 | 124,307 | +0.04(+0.58%) |
Jun 04, 2008 | 6.492 | 6.492 | 6.316 | 6.345 | 157,975 | -0.06(-0.95%) |
Jun 03, 2008 | 6.371 | 6.451 | 6.353 | 6.406 | 173,939 | +0.03(+0.50%) |