Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.461 | 5.600 | 5.316 | 5.316 | 48,159 | -0.28(-5.07%) |
May 28, 2009 | 5.766 | 5.828 | 5.413 | 5.600 | 55,831 | +0.26(+4.80%) |
May 27, 2009 | 5.392 | 5.426 | 5.309 | 5.343 | 55,060 | -0.10(-1.78%) |
May 26, 2009 | 5.343 | 5.440 | 5.239 | 5.440 | 47,616 | +0.04(+0.77%) |
May 22, 2009 | 5.336 | 5.449 | 5.336 | 5.399 | 15,449 | +0.03(+0.52%) |
May 21, 2009 | 5.426 | 5.510 | 5.329 | 5.371 | 40,084 | -0.15(-2.64%) |
May 20, 2009 | 5.399 | 5.517 | 5.399 | 5.517 | 46,655 | +0.11(+2.05%) |
May 19, 2009 | 5.364 | 5.440 | 5.364 | 5.406 | 21,630 | +0.01(+0.13%) |
May 18, 2009 | 5.392 | 5.430 | 5.371 | 5.399 | 11,201 | +0.03(+0.52%) |
May 15, 2009 | 5.399 | 5.406 | 5.309 | 5.371 | 30,391 | +0.01(+0.26%) |
May 14, 2009 | 5.447 | 5.447 | 5.346 | 5.357 | 16,234 | -0.01(-0.26%) |
May 13, 2009 | 5.364 | 5.440 | 5.281 | 5.371 | 35,784 | -0.05(-0.90%) |
May 12, 2009 | 5.433 | 5.517 | 5.232 | 5.420 | 16,621 | -0.07(-1.26%) |
May 11, 2009 | 5.482 | 5.503 | 5.302 | 5.489 | 25,091 | -0.06(-1.00%) |
May 08, 2009 | 5.374 | 5.614 | 5.374 | 5.544 | 20,919 | +0.19(+3.63%) |
May 07, 2009 | 5.537 | 5.537 | 5.267 | 5.350 | 33,692 | -0.03(-0.52%) |
May 06, 2009 | 5.530 | 5.565 | 5.253 | 5.378 | 41,749 | -0.14(-2.51%) |
May 05, 2009 | 5.510 | 5.558 | 5.468 | 5.517 | 19,165 | +0.02(+0.38%) |
May 04, 2009 | 5.440 | 5.510 | 5.413 | 5.496 | 44,528 | -0.10(-1.86%) |
May 01, 2009 | 5.537 | 5.614 | 5.537 | 5.600 | 15,129 | +0.06(+1.00%) |
Apr 30, 2009 | 5.496 | 5.558 | 5.461 | 5.544 | 14,121 | +0.07(+1.27%) |
Apr 29, 2009 | 5.475 | 5.572 | 5.447 | 5.475 | 8,801 | -0.05(-0.88%) |
Apr 28, 2009 | 5.544 | 5.551 | 5.475 | 5.523 | 15,511 | -0.02(-0.37%) |
Apr 27, 2009 | 5.316 | 5.614 | 5.316 | 5.544 | 11,249 | +0.07(+1.27%) |
Apr 24, 2009 | 5.496 | 5.600 | 5.371 | 5.475 | 10,227 | +0.01(+0.25%) |
Apr 23, 2009 | 5.440 | 5.461 | 5.291 | 5.461 | 5,627 | -0.01(-0.25%) |
Apr 22, 2009 | 5.475 | 5.537 | 5.475 | 5.475 | 7,735 | -0.02(-0.38%) |
Apr 21, 2009 | 5.295 | 5.627 | 5.295 | 5.496 | 17,748 | +0.19(+3.66%) |
Apr 20, 2009 | 5.440 | 5.475 | 5.198 | 5.302 | 27,160 | -0.16(-2.92%) |
Apr 17, 2009 | 5.544 | 5.544 | 5.260 | 5.461 | 27,424 | -0.08(-1.50%) |
Apr 16, 2009 | 5.593 | 5.627 | 5.517 | 5.544 | 17,142 | -0.05(-0.87%) |
Apr 15, 2009 | 5.406 | 5.821 | 5.406 | 5.593 | 165,977 | +0.19(+3.46%) |
Apr 14, 2009 | 5.184 | 5.586 | 5.128 | 5.406 | 69,003 | +0.21(+4.00%) |
Apr 13, 2009 | 5.198 | 5.267 | 5.128 | 5.198 | 32,874 | +0.14(+2.74%) |
Apr 09, 2009 | 5.073 | 5.426 | 5.059 | 5.059 | 22,391 | +0.01(+0.27%) |
Apr 08, 2009 | 5.149 | 5.184 | 5.045 | 5.045 | 5,559 | +0.00(+0.00%) |
Apr 07, 2009 | 5.018 | 5.052 | 4.969 | 5.045 | 9,885 | +0.02(+0.41%) |
Apr 06, 2009 | 4.747 | 5.122 | 4.609 | 5.024 | 23,942 | +0.31(+6.62%) |
Apr 03, 2009 | 4.470 | 4.782 | 4.470 | 4.713 | 23,193 | +0.21(+4.62%) |
Apr 02, 2009 | 4.442 | 4.526 | 4.442 | 4.505 | 17,559 | +0.06(+1.40%) |
Apr 01, 2009 | 4.449 | 4.463 | 4.428 | 4.442 | 19,114 | +0.01(+0.16%) |
Mar 31, 2009 | 4.428 | 4.505 | 4.422 | 4.435 | 11,976 | +0.01(+0.31%) |
Mar 30, 2009 | 4.415 | 4.440 | 4.415 | 4.422 | 5,061 | +0.03(+0.79%) |
Mar 26, 2009 | 4.359 | 4.428 | 4.338 | 4.387 | 54,056 | +0.02(+0.48%) |
Mar 25, 2009 | 4.311 | 4.484 | 4.269 | 4.366 | 35,279 | +0.08(+1.94%) |
Mar 24, 2009 | 4.297 | 4.498 | 4.193 | 4.283 | 89,469 | -0.01(-0.32%) |
Mar 23, 2009 | 4.297 | 4.311 | 4.286 | 4.297 | 14,465 | +0.00(+0.00%) |
Mar 20, 2009 | 4.255 | 4.297 | 4.248 | 4.297 | 3,624 | -0.00(-0.08%) |
Mar 19, 2009 | 4.297 | 4.304 | 4.214 | 4.300 | 57,140 | +0.00(+0.08%) |
Mar 18, 2009 | 4.179 | 4.394 | 3.929 | 4.297 | 41,989 | +0.07(+1.64%) |
Mar 17, 2009 | 4.401 | 4.408 | 3.964 | 4.228 | 57,717 | -0.07(-1.61%) |
Mar 16, 2009 | 4.352 | 4.490 | 4.027 | 4.297 | 43,446 | -0.03(-0.64%) |
Mar 13, 2009 | 4.117 | 4.477 | 4.082 | 4.325 | 0 | +0.29(+7.22%) |
Mar 12, 2009 | 3.638 | 4.103 | 3.638 | 4.033 | 60,834 | +0.22(+5.82%) |
Mar 11, 2009 | 3.839 | 3.992 | 3.715 | 3.812 | 35,445 | -0.03(-0.72%) |
Mar 10, 2009 | 3.832 | 4.033 | 3.784 | 3.839 | 37,728 | -0.02(-0.54%) |
Mar 09, 2009 | 3.708 | 3.860 | 3.687 | 3.860 | 15,006 | +0.15(+4.11%) |
Mar 06, 2009 | 3.874 | 3.874 | 3.673 | 3.708 | 0 | +0.01(+0.38%) |
Mar 05, 2009 | 3.722 | 3.902 | 3.680 | 3.694 | 39,680 | -0.11(-2.91%) |
Mar 04, 2009 | 3.791 | 3.916 | 3.729 | 3.805 | 47,993 | -0.19(-4.69%) |
Mar 02, 2009 | 4.158 | 4.158 | 3.881 | 3.992 | 45,195 | -0.24(-5.57%) |
Feb 27, 2009 | 4.477 | 4.477 | 4.165 | 4.228 | 0 | -0.21(-4.84%) |
Feb 26, 2009 | 4.054 | 4.505 | 4.020 | 4.442 | 31,820 | +0.41(+10.14%) |
Feb 25, 2009 | 3.770 | 4.089 | 3.770 | 4.033 | 7,927 | +0.21(+5.43%) |
Feb 24, 2009 | 3.729 | 3.867 | 3.694 | 3.826 | 11,204 | +0.10(+2.60%) |
Feb 23, 2009 | 3.812 | 3.826 | 3.729 | 3.729 | 3,463 | -0.01(-0.19%) |
Feb 20, 2009 | 3.729 | 3.742 | 3.680 | 3.735 | 19,912 | +0.01(+0.19%) |
Feb 19, 2009 | 3.846 | 3.846 | 3.659 | 3.729 | 20,645 | -0.12(-3.06%) |
Feb 18, 2009 | 3.673 | 3.853 | 3.673 | 3.846 | 11,663 | +0.12(+3.16%) |
Feb 17, 2009 | 3.777 | 3.784 | 3.715 | 3.729 | 13,563 | -0.32(-7.88%) |
Feb 13, 2009 | 4.200 | 4.276 | 3.895 | 4.047 | 28,137 | +0.18(+4.66%) |
Feb 12, 2009 | 4.491 | 4.491 | 3.867 | 3.867 | 29,031 | -0.62(-13.89%) |
Feb 11, 2009 | 4.283 | 4.491 | 4.269 | 4.491 | 7,503 | +0.15(+3.35%) |
Feb 10, 2009 | 4.505 | 4.512 | 4.283 | 4.345 | 6,666 | -0.16(-3.54%) |
Feb 09, 2009 | 3.950 | 4.650 | 3.950 | 4.505 | 24,385 | +0.61(+15.66%) |
Feb 06, 2009 | 3.742 | 4.040 | 3.701 | 3.895 | 10,389 | +0.16(+4.27%) |
Feb 05, 2009 | 3.645 | 3.735 | 3.618 | 3.735 | 4,112 | +0.10(+2.67%) |
Feb 04, 2009 | 3.611 | 3.680 | 3.611 | 3.638 | 59,232 | -0.01(-0.38%) |
Feb 03, 2009 | 3.791 | 3.791 | 3.611 | 3.652 | 67,330 | -0.11(-2.95%) |
Feb 02, 2009 | 3.839 | 4.040 | 3.763 | 3.763 | 44,803 | -0.01(-0.37%) |
Jan 30, 2009 | 3.812 | 3.881 | 3.777 | 3.777 | 0 | -0.05(-1.27%) |
Jan 29, 2009 | 3.826 | 3.957 | 3.763 | 3.826 | 13,707 | -0.09(-2.30%) |
Jan 28, 2009 | 3.805 | 3.916 | 3.798 | 3.916 | 7,214 | +0.13(+3.48%) |
Jan 27, 2009 | 3.784 | 3.826 | 3.763 | 3.784 | 25,179 | -0.02(-0.55%) |
Jan 26, 2009 | 3.853 | 3.923 | 3.798 | 3.805 | 54,109 | -0.08(-1.96%) |
Jan 23, 2009 | 3.867 | 3.936 | 3.812 | 3.881 | 53,098 | +0.03(+0.90%) |
Jan 22, 2009 | 3.839 | 3.888 | 3.784 | 3.846 | 19,263 | +0.03(+0.91%) |
Jan 21, 2009 | 3.839 | 3.881 | 3.756 | 3.812 | 24,876 | -0.04(-1.08%) |
Jan 20, 2009 | 3.881 | 3.916 | 3.832 | 3.853 | 20,345 | -0.01(-0.18%) |
Jan 16, 2009 | 3.860 | 3.902 | 3.826 | 3.860 | 25,710 | +0.01(+0.36%) |
Jan 15, 2009 | 3.839 | 3.916 | 3.839 | 3.846 | 26,751 | +0.00(+0.00%) |
Jan 14, 2009 | 3.742 | 3.950 | 3.742 | 3.846 | 30,650 | +0.03(+0.73%) |
Jan 13, 2009 | 3.832 | 3.950 | 3.742 | 3.819 | 30,438 | -0.09(-2.31%) |
Jan 12, 2009 | 3.860 | 4.054 | 3.770 | 3.909 | 47,833 | +0.12(+3.11%) |
Jan 09, 2009 | 3.777 | 3.819 | 3.742 | 3.791 | 10,533 | +0.07(+1.86%) |
Jan 08, 2009 | 3.777 | 3.791 | 3.638 | 3.722 | 76,271 | -0.10(-2.54%) |
Jan 07, 2009 | 3.638 | 3.992 | 3.638 | 3.819 | 115,506 | +0.16(+4.36%) |
Jan 06, 2009 | 3.673 | 3.708 | 3.638 | 3.659 | 40,452 | -0.03(-0.94%) |
Jan 05, 2009 | 3.500 | 3.722 | 3.431 | 3.694 | 73,777 | +0.12(+3.50%) |
Jan 02, 2009 | 3.638 | 3.638 | 3.465 | 3.569 | 0 | -0.10(-2.83%) |
Jan 01, 2009 | 3.618 | 3.722 | 3.618 | 3.673 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.618 | 3.722 | 3.618 | 3.673 | 39,345 | +0.03(+0.95%) |
Dec 30, 2008 | 3.673 | 3.701 | 3.486 | 3.638 | 47,833 | -0.07(-1.87%) |
Dec 29, 2008 | 3.770 | 3.770 | 3.465 | 3.708 | 111,759 | -0.01(-0.19%) |
Dec 26, 2008 | 3.812 | 3.812 | 3.645 | 3.715 | 36,217 | -0.10(-2.55%) |
Dec 24, 2008 | 3.812 | 3.839 | 3.756 | 3.812 | 24,818 | -0.01(-0.36%) |
Dec 23, 2008 | 3.777 | 3.846 | 3.680 | 3.826 | 63,416 | +0.07(+1.84%) |
Dec 22, 2008 | 3.812 | 3.812 | 3.666 | 3.756 | 29,926 | -0.06(-1.45%) |
Dec 19, 2008 | 3.888 | 3.916 | 3.770 | 3.812 | 57,089 | -0.13(-3.34%) |
Dec 18, 2008 | 4.020 | 4.020 | 3.874 | 3.943 | 62,455 | -0.11(-2.73%) |
Dec 17, 2008 | 3.985 | 4.117 | 3.895 | 4.054 | 149,057 | +0.04(+1.04%) |
Dec 16, 2008 | 3.950 | 4.179 | 3.902 | 4.013 | 108,348 | +0.10(+2.48%) |
Dec 15, 2008 | 3.923 | 4.054 | 3.874 | 3.916 | 299,408 | -0.07(-1.74%) |
Dec 12, 2008 | 3.673 | 3.985 | 3.673 | 3.985 | 36,399 | +0.00(+0.00%) |
Dec 11, 2008 | 3.916 | 3.985 | 3.884 | 3.985 | 28,425 | +0.03(+0.88%) |
Dec 10, 2008 | 3.916 | 3.985 | 3.853 | 3.950 | 42,163 | +0.07(+1.79%) |
Dec 09, 2008 | 4.082 | 4.082 | 3.860 | 3.881 | 33,197 | -0.20(-4.92%) |
Dec 08, 2008 | 3.971 | 4.117 | 3.957 | 4.082 | 74,140 | +0.20(+5.18%) |
Dec 05, 2008 | 3.812 | 3.881 | 3.784 | 3.881 | 18,036 | +0.04(+1.08%) |
Dec 04, 2008 | 3.742 | 3.964 | 3.742 | 3.839 | 103,699 | +0.06(+1.65%) |
Dec 03, 2008 | 3.812 | 3.819 | 3.597 | 3.777 | 203,143 | +0.03(+0.93%) |
Dec 02, 2008 | 3.673 | 3.812 | 3.673 | 3.742 | 22,300 | +0.12(+3.25%) |
Dec 01, 2008 | 4.401 | 4.463 | 3.604 | 3.625 | 131,174 | -0.88(-19.54%) |
Nov 28, 2008 | 4.505 | 4.505 | 4.470 | 4.505 | 8,227 | -0.03(-0.61%) |
Nov 26, 2008 | 4.664 | 4.678 | 4.262 | 4.532 | 20,201 | -0.11(-2.39%) |
Nov 25, 2008 | 4.879 | 4.983 | 4.629 | 4.643 | 93,343 | -0.24(-4.83%) |
Nov 24, 2008 | 4.747 | 4.990 | 4.623 | 4.879 | 36,353 | +0.16(+3.38%) |
Nov 21, 2008 | 4.470 | 4.768 | 4.470 | 4.720 | 79,007 | +0.30(+6.74%) |
Nov 20, 2008 | 4.463 | 4.498 | 4.331 | 4.422 | 44,111 | -0.08(-1.85%) |
Nov 19, 2008 | 4.699 | 4.810 | 4.331 | 4.505 | 49,511 | -0.17(-3.70%) |
Nov 18, 2008 | 4.401 | 4.747 | 4.228 | 4.678 | 66,419 | +0.24(+5.47%) |
Nov 17, 2008 | 4.234 | 4.435 | 4.234 | 4.435 | 22,488 | +0.20(+4.75%) |
Nov 14, 2008 | 4.033 | 4.255 | 4.033 | 4.234 | 35,119 | +0.12(+2.86%) |
Nov 13, 2008 | 4.096 | 4.172 | 3.985 | 4.117 | 106,524 | +0.03(+0.68%) |
Nov 12, 2008 | 4.054 | 4.124 | 4.054 | 4.089 | 43,195 | +0.02(+0.51%) |
Nov 11, 2008 | 4.089 | 4.137 | 4.027 | 4.068 | 10,051 | -0.07(-1.67%) |
Nov 10, 2008 | 4.013 | 4.207 | 3.832 | 4.137 | 55,939 | +0.33(+8.74%) |
Nov 07, 2008 | 3.735 | 3.860 | 3.638 | 3.805 | 99,661 | +0.07(+1.86%) |
Nov 06, 2008 | 3.812 | 3.812 | 3.597 | 3.735 | 100,211 | -0.07(-1.82%) |
Nov 05, 2008 | 3.929 | 4.027 | 3.784 | 3.805 | 26,694 | -0.19(-4.69%) |
Nov 04, 2008 | 3.978 | 3.992 | 3.701 | 3.992 | 52,863 | +0.06(+1.41%) |
Nov 03, 2008 | 4.186 | 4.186 | 3.936 | 3.936 | 14,472 | -0.29(-6.89%) |
Oct 31, 2008 | 4.075 | 4.228 | 4.006 | 4.228 | 10,966 | +0.16(+3.92%) |
Oct 30, 2008 | 3.902 | 4.075 | 3.902 | 4.068 | 32,610 | +0.21(+5.39%) |
Oct 29, 2008 | 3.756 | 4.061 | 3.715 | 3.860 | 70,034 | +0.14(+3.72%) |
Oct 28, 2008 | 3.791 | 3.839 | 3.555 | 3.722 | 32,427 | -0.06(-1.47%) |
Oct 27, 2008 | 3.673 | 3.784 | 3.652 | 3.777 | 20,576 | +0.20(+5.62%) |
Oct 24, 2008 | 3.534 | 3.659 | 3.534 | 3.576 | 8,618 | -0.01(-0.39%) |
Oct 23, 2008 | 3.583 | 3.618 | 3.493 | 3.590 | 17,748 | +0.01(+0.39%) |
Oct 22, 2008 | 3.327 | 3.659 | 3.327 | 3.576 | 17,387 | -0.08(-2.27%) |
Oct 21, 2008 | 3.763 | 3.839 | 3.645 | 3.659 | 62,377 | -0.09(-2.40%) |
Oct 20, 2008 | 3.770 | 3.812 | 3.638 | 3.749 | 55,682 | +0.08(+2.27%) |
Oct 17, 2008 | 3.666 | 3.673 | 3.465 | 3.666 | 65,045 | +0.02(+0.57%) |
Oct 16, 2008 | 3.812 | 3.853 | 3.465 | 3.645 | 30,751 | -0.12(-3.13%) |
Oct 15, 2008 | 4.047 | 4.054 | 3.763 | 3.763 | 18,566 | -0.27(-6.70%) |
Oct 14, 2008 | 4.103 | 4.214 | 4.027 | 4.033 | 31,265 | +0.10(+2.46%) |
Oct 13, 2008 | 3.465 | 3.943 | 3.437 | 3.936 | 83,589 | +0.46(+13.37%) |
Oct 10, 2008 | 3.923 | 4.006 | 2.945 | 3.472 | 161,351 | -0.55(-13.62%) |
Oct 09, 2008 | 4.297 | 4.345 | 3.999 | 4.020 | 31,219 | -0.15(-3.49%) |
Oct 08, 2008 | 4.297 | 4.297 | 4.158 | 4.165 | 34,947 | -0.15(-3.53%) |
Oct 07, 2008 | 4.768 | 4.768 | 4.290 | 4.318 | 64,623 | -0.35(-7.43%) |
Oct 06, 2008 | 4.643 | 4.720 | 4.526 | 4.664 | 47,759 | +0.03(+0.75%) |
Oct 03, 2008 | 4.643 | 4.713 | 4.609 | 4.629 | 0 | -0.07(-1.48%) |
Oct 02, 2008 | 4.851 | 4.851 | 4.595 | 4.699 | 26,474 | -0.08(-1.74%) |
Oct 01, 2008 | 5.184 | 5.253 | 4.782 | 4.782 | 32,402 | -0.35(-6.88%) |
Sep 30, 2008 | 5.440 | 5.440 | 5.031 | 5.135 | 53,946 | -0.27(-5.00%) |
Sep 29, 2008 | 5.149 | 5.406 | 4.921 | 5.406 | 73,589 | +0.20(+3.86%) |
Sep 26, 2008 | 5.170 | 5.232 | 5.135 | 5.205 | 0 | -0.09(-1.70%) |
Sep 25, 2008 | 5.482 | 5.482 | 5.253 | 5.295 | 44,694 | -0.26(-4.62%) |
Sep 24, 2008 | 5.565 | 5.634 | 5.440 | 5.551 | 105,600 | -0.06(-1.11%) |
Sep 23, 2008 | 5.586 | 5.724 | 5.586 | 5.614 | 85,101 | +0.00(+0.00%) |
Sep 22, 2008 | 5.856 | 5.856 | 5.544 | 5.614 | 102,920 | -0.28(-4.71%) |
Sep 19, 2008 | 5.704 | 5.891 | 5.614 | 5.891 | 0 | +0.28(+5.07%) |
Sep 18, 2008 | 5.607 | 5.634 | 5.579 | 5.607 | 50,854 | -0.01(-0.12%) |
Sep 17, 2008 | 5.579 | 5.655 | 5.544 | 5.614 | 32,855 | -0.01(-0.25%) |
Sep 16, 2008 | 5.579 | 5.676 | 5.530 | 5.627 | 19,508 | -0.01(-0.25%) |
Sep 15, 2008 | 5.877 | 5.877 | 5.447 | 5.641 | 87,802 | -0.25(-4.24%) |
Sep 12, 2008 | 5.773 | 5.905 | 5.745 | 5.891 | 18,977 | +0.10(+1.80%) |
Sep 11, 2008 | 5.821 | 5.835 | 5.724 | 5.787 | 21,239 | +0.00(+0.00%) |
Sep 10, 2008 | 5.918 | 5.946 | 5.787 | 5.787 | 21,945 | -0.10(-1.76%) |
Sep 09, 2008 | 5.967 | 6.022 | 5.801 | 5.891 | 92,754 | -0.10(-1.73%) |
Sep 08, 2008 | 6.078 | 6.078 | 5.918 | 5.995 | 19,088 | -0.08(-1.37%) |
Sep 05, 2008 | 6.064 | 6.147 | 5.988 | 6.078 | 0 | +0.01(+0.23%) |
Sep 04, 2008 | 5.942 | 6.078 | 5.898 | 6.064 | 42,422 | +0.08(+1.39%) |
Sep 03, 2008 | 5.939 | 6.009 | 5.821 | 5.981 | 25,920 | +0.04(+0.70%) |
Sep 02, 2008 | 5.967 | 5.967 | 5.877 | 5.939 | 51,512 | +0.14(+2.39%) |
Aug 29, 2008 | 5.849 | 5.870 | 5.776 | 5.801 | 0 | -0.08(-1.41%) |
Aug 28, 2008 | 5.905 | 5.905 | 5.815 | 5.884 | 6,348 | +0.03(+0.59%) |
Aug 27, 2008 | 5.870 | 5.891 | 5.815 | 5.849 | 3,751 | -0.04(-0.71%) |
Aug 26, 2008 | 5.787 | 5.967 | 5.780 | 5.891 | 23,793 | +0.10(+1.80%) |
Aug 25, 2008 | 5.939 | 6.071 | 5.787 | 5.787 | 35,654 | -0.07(-1.18%) |
Aug 22, 2008 | 5.891 | 5.905 | 5.724 | 5.856 | 12,264 | -0.04(-0.71%) |
Aug 21, 2008 | 5.898 | 5.995 | 5.752 | 5.898 | 32,898 | +0.01(+0.12%) |
Aug 20, 2008 | 5.891 | 5.905 | 5.815 | 5.891 | 18,758 | +0.02(+0.35%) |
Aug 19, 2008 | 5.995 | 6.050 | 5.863 | 5.870 | 31,196 | -0.18(-2.98%) |
Aug 18, 2008 | 5.891 | 6.154 | 5.891 | 6.050 | 25,169 | +0.19(+3.19%) |
Aug 15, 2008 | 5.891 | 6.230 | 5.842 | 5.863 | 0 | -0.03(-0.47%) |
Aug 14, 2008 | 5.884 | 5.946 | 5.849 | 5.891 | 56,303 | +0.07(+1.19%) |
Aug 13, 2008 | 5.856 | 5.856 | 5.759 | 5.821 | 20,605 | -0.03(-0.47%) |
Aug 12, 2008 | 5.960 | 6.071 | 5.849 | 5.849 | 30,994 | -0.10(-1.63%) |
Aug 11, 2008 | 5.801 | 6.175 | 5.766 | 5.946 | 65,646 | +0.23(+4.00%) |
Aug 08, 2008 | 5.745 | 5.801 | 5.718 | 5.718 | 29,147 | -0.05(-0.84%) |
Aug 07, 2008 | 5.925 | 6.016 | 5.745 | 5.766 | 19,071 | -0.21(-3.59%) |
Aug 06, 2008 | 5.849 | 6.009 | 5.842 | 5.981 | 21,499 | +0.03(+0.47%) |
Aug 05, 2008 | 5.960 | 5.988 | 5.918 | 5.953 | 14,710 | +0.12(+2.02%) |
Aug 04, 2008 | 5.891 | 5.891 | 5.794 | 5.835 | 24,096 | -0.10(-1.75%) |
Aug 01, 2008 | 5.891 | 5.953 | 5.870 | 5.939 | 14,429 | -0.02(-0.35%) |
Jul 31, 2008 | 5.918 | 5.995 | 5.918 | 5.960 | 17,020 | +0.06(+1.06%) |
Jul 30, 2008 | 5.815 | 5.995 | 5.766 | 5.898 | 33,908 | +0.10(+1.79%) |
Jul 29, 2008 | 5.828 | 6.002 | 5.731 | 5.794 | 45,163 | +0.06(+1.09%) |
Jul 28, 2008 | 5.766 | 5.842 | 5.718 | 5.731 | 17,603 | -0.14(-2.36%) |
Jul 25, 2008 | 5.731 | 5.981 | 5.697 | 5.870 | 25,107 | +0.26(+4.70%) |
Jul 24, 2008 | 5.898 | 5.925 | 5.607 | 5.607 | 127,744 | -0.28(-4.71%) |
Jul 23, 2008 | 6.230 | 6.258 | 5.877 | 5.884 | 69,260 | -0.35(-5.67%) |
Jul 22, 2008 | 6.230 | 6.286 | 6.196 | 6.237 | 64,693 | -0.01(-0.11%) |
Jul 21, 2008 | 6.307 | 6.307 | 6.085 | 6.244 | 78,133 | +0.01(+0.11%) |
Jul 18, 2008 | 6.244 | 6.307 | 5.870 | 6.237 | 41,513 | -0.12(-1.85%) |
Jul 17, 2008 | 6.501 | 6.515 | 6.300 | 6.355 | 78,092 | -0.12(-1.82%) |
Jul 16, 2008 | 6.452 | 6.625 | 6.362 | 6.473 | 33,585 | +0.08(+1.30%) |
Jul 15, 2008 | 6.792 | 6.792 | 6.383 | 6.390 | 87,734 | -0.43(-6.30%) |
Jul 14, 2008 | 6.896 | 6.951 | 6.709 | 6.819 | 121,646 | -0.06(-0.91%) |
Jul 11, 2008 | 6.930 | 6.930 | 6.799 | 6.882 | 72,036 | -0.12(-1.68%) |
Jul 10, 2008 | 6.868 | 7.000 | 6.806 | 7.000 | 34,760 | +0.10(+1.51%) |
Jul 09, 2008 | 6.868 | 7.076 | 6.847 | 6.896 | 18,020 | -0.01(-0.10%) |
Jul 08, 2008 | 6.923 | 6.972 | 6.833 | 6.903 | 71,944 | +0.00(+0.00%) |
Jul 07, 2008 | 6.819 | 6.972 | 6.799 | 6.903 | 76,785 | +0.06(+0.81%) |
Jul 04, 2008 | 6.930 | 6.930 | 6.612 | 6.847 | 22,579 | +0.00(+0.00%) |
Jul 03, 2008 | 6.930 | 6.930 | 6.612 | 6.847 | 22,579 | -0.04(-0.60%) |
Jul 02, 2008 | 6.930 | 7.034 | 6.508 | 6.889 | 105,595 | +0.04(+0.61%) |
Jul 01, 2008 | 6.771 | 6.937 | 6.275 | 6.847 | 241,113 | -0.06(-0.80%) |
Jun 30, 2008 | 6.916 | 7.152 | 6.861 | 6.903 | 45,973 | -0.01(-0.20%) |
Jun 27, 2008 | 7.111 | 7.284 | 6.764 | 6.916 | 1,439,975 | -0.18(-2.54%) |
Jun 26, 2008 | 6.937 | 7.201 | 6.903 | 7.097 | 71,181 | +0.08(+1.19%) |
Jun 25, 2008 | 6.944 | 7.041 | 6.930 | 7.013 | 27,848 | +0.06(+0.90%) |
Jun 24, 2008 | 6.930 | 7.180 | 6.819 | 6.951 | 52,584 | +0.03(+0.40%) |
Jun 23, 2008 | 6.951 | 7.145 | 6.923 | 6.923 | 30,823 | -0.01(-0.20%) |
Jun 20, 2008 | 6.958 | 7.020 | 6.757 | 6.937 | 106,048 | -0.05(-0.69%) |
Jun 19, 2008 | 6.930 | 7.145 | 6.930 | 6.986 | 15,727 | +0.01(+0.20%) |
Jun 18, 2008 | 6.972 | 7.187 | 6.882 | 6.972 | 73,924 | -0.11(-1.57%) |
Jun 17, 2008 | 7.277 | 7.402 | 6.993 | 7.083 | 63,835 | -0.24(-3.31%) |
Jun 16, 2008 | 6.819 | 7.339 | 6.757 | 7.325 | 72,146 | +0.40(+5.70%) |
Jun 13, 2008 | 7.027 | 7.332 | 6.916 | 6.930 | 89,802 | -0.06(-0.89%) |
Jun 12, 2008 | 7.069 | 7.318 | 6.986 | 6.993 | 48,472 | -0.08(-1.08%) |
Jun 11, 2008 | 7.208 | 7.409 | 7.034 | 7.069 | 57,424 | -0.17(-2.30%) |
Jun 10, 2008 | 7.201 | 7.443 | 7.194 | 7.235 | 29,473 | -0.05(-0.67%) |
Jun 09, 2008 | 7.381 | 7.478 | 7.104 | 7.284 | 72,892 | -0.17(-2.32%) |
Jun 06, 2008 | 7.623 | 7.755 | 7.450 | 7.457 | 132,888 | -0.21(-2.80%) |
Jun 05, 2008 | 7.519 | 7.790 | 7.510 | 7.672 | 60,522 | +0.12(+1.65%) |
Jun 04, 2008 | 7.526 | 7.970 | 7.464 | 7.547 | 73,114 | -0.03(-0.37%) |
Jun 03, 2008 | 7.512 | 7.596 | 7.422 | 7.575 | 115,613 | +0.08(+1.11%) |