Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.917 | 3.969 | 3.901 | 3.967 | 193,629 | +0.07(+1.92%) |
May 28, 2009 | 3.905 | 3.946 | 3.880 | 3.892 | 176,430 | -0.01(-0.32%) |
May 27, 2009 | 3.946 | 4.013 | 3.888 | 3.905 | 235,692 | -0.06(-1.45%) |
May 26, 2009 | 3.963 | 3.984 | 3.913 | 3.962 | 173,225 | +0.02(+0.51%) |
May 22, 2009 | 4.017 | 4.021 | 3.942 | 3.942 | 173,422 | -0.09(-2.16%) |
May 21, 2009 | 3.880 | 4.029 | 3.880 | 4.029 | 251,145 | +0.15(+3.96%) |
May 20, 2009 | 3.876 | 3.921 | 3.842 | 3.876 | 342,681 | +0.03(+0.86%) |
May 19, 2009 | 3.718 | 3.872 | 3.718 | 3.842 | 262,963 | +0.14(+3.81%) |
May 18, 2009 | 3.739 | 3.813 | 3.693 | 3.701 | 316,576 | +0.02(+0.68%) |
May 15, 2009 | 3.693 | 3.784 | 3.635 | 3.676 | 295,974 | -0.10(-2.53%) |
May 14, 2009 | 3.818 | 3.876 | 3.772 | 3.772 | 163,248 | -0.04(-0.98%) |
May 13, 2009 | 3.901 | 3.930 | 3.809 | 3.809 | 266,320 | -0.09(-2.34%) |
May 12, 2009 | 3.917 | 3.921 | 3.884 | 3.901 | 113,528 | +0.01(+0.21%) |
May 11, 2009 | 3.934 | 3.938 | 3.867 | 3.892 | 259,266 | -0.05(-1.26%) |
May 08, 2009 | 3.896 | 4.042 | 3.851 | 3.942 | 329,913 | +0.08(+2.04%) |
May 07, 2009 | 3.892 | 3.921 | 3.842 | 3.863 | 378,256 | -0.01(-0.32%) |
May 06, 2009 | 3.847 | 3.938 | 3.847 | 3.876 | 314,395 | +0.02(+0.43%) |
May 05, 2009 | 3.876 | 3.876 | 3.842 | 3.859 | 301,606 | -0.03(-0.75%) |
May 04, 2009 | 3.930 | 3.938 | 3.888 | 3.888 | 506,064 | +0.07(+1.74%) |
May 01, 2009 | 3.768 | 3.838 | 3.751 | 3.822 | 237,131 | +0.08(+2.22%) |
Apr 30, 2009 | 3.743 | 3.772 | 3.722 | 3.739 | 151,658 | +0.01(+0.33%) |
Apr 29, 2009 | 3.730 | 3.755 | 3.668 | 3.726 | 267,937 | +0.02(+0.45%) |
Apr 28, 2009 | 3.689 | 3.746 | 3.656 | 3.710 | 199,527 | +0.02(+0.56%) |
Apr 27, 2009 | 3.656 | 3.706 | 3.656 | 3.689 | 164,997 | -0.02(-0.45%) |
Apr 24, 2009 | 3.739 | 3.747 | 3.672 | 3.706 | 129,586 | -0.02(-0.67%) |
Apr 23, 2009 | 3.668 | 3.730 | 3.652 | 3.730 | 278,497 | +0.08(+2.16%) |
Apr 22, 2009 | 3.610 | 3.685 | 3.610 | 3.652 | 210,224 | +0.04(+1.15%) |
Apr 21, 2009 | 3.510 | 3.647 | 3.510 | 3.610 | 257,678 | +0.05(+1.40%) |
Apr 20, 2009 | 3.560 | 3.593 | 3.523 | 3.560 | 207,776 | +0.00(+0.12%) |
Apr 17, 2009 | 3.502 | 3.639 | 3.502 | 3.556 | 465,196 | +0.02(+0.59%) |
Apr 16, 2009 | 3.523 | 3.552 | 3.502 | 3.535 | 234,545 | +0.03(+0.83%) |
Apr 15, 2009 | 3.490 | 3.527 | 3.469 | 3.506 | 143,722 | +0.00(+0.12%) |
Apr 14, 2009 | 3.486 | 3.540 | 3.461 | 3.502 | 204,452 | -0.03(-0.94%) |
Apr 13, 2009 | 3.469 | 3.710 | 3.469 | 3.535 | 235,950 | +0.01(+0.24%) |
Apr 09, 2009 | 3.540 | 3.585 | 3.520 | 3.527 | 209,561 | +0.02(+0.59%) |
Apr 08, 2009 | 3.498 | 3.540 | 3.477 | 3.506 | 182,206 | -0.03(-0.94%) |
Apr 07, 2009 | 3.506 | 3.552 | 3.502 | 3.540 | 164,944 | +0.02(+0.59%) |
Apr 06, 2009 | 3.535 | 3.573 | 3.506 | 3.519 | 176,505 | -0.05(-1.39%) |
Apr 03, 2009 | 3.560 | 3.606 | 3.527 | 3.568 | 253,036 | -0.02(-0.58%) |
Apr 02, 2009 | 3.577 | 3.602 | 3.506 | 3.589 | 255,673 | +0.06(+1.65%) |
Apr 01, 2009 | 3.519 | 3.535 | 3.465 | 3.531 | 272,241 | +0.02(+0.71%) |
Mar 31, 2009 | 3.481 | 3.506 | 3.419 | 3.506 | 265,573 | +0.04(+1.20%) |
Mar 30, 2009 | 3.461 | 3.515 | 3.452 | 3.465 | 182,845 | -0.02(-0.60%) |
Mar 26, 2009 | 3.444 | 3.502 | 3.407 | 3.486 | 377,415 | +0.08(+2.31%) |
Mar 25, 2009 | 3.403 | 3.490 | 3.340 | 3.407 | 156,972 | -0.00(-0.12%) |
Mar 24, 2009 | 3.336 | 3.436 | 3.328 | 3.411 | 237,100 | +0.07(+2.24%) |
Mar 23, 2009 | 3.328 | 3.340 | 3.295 | 3.336 | 312,130 | +0.08(+2.42%) |
Mar 20, 2009 | 3.228 | 3.286 | 3.228 | 3.257 | 322,073 | +0.03(+0.90%) |
Mar 19, 2009 | 3.286 | 3.286 | 3.220 | 3.228 | 253,812 | -0.05(-1.64%) |
Mar 18, 2009 | 3.291 | 3.320 | 3.237 | 3.282 | 250,781 | -0.04(-1.13%) |
Mar 17, 2009 | 3.320 | 3.340 | 3.299 | 3.320 | 83,144 | +0.01(+0.38%) |
Mar 16, 2009 | 3.336 | 3.374 | 3.299 | 3.307 | 136,657 | -0.03(-0.87%) |
Mar 13, 2009 | 3.444 | 3.444 | 3.307 | 3.336 | 0 | -0.07(-1.95%) |
Mar 12, 2009 | 3.357 | 3.415 | 3.266 | 3.403 | 217,006 | +0.07(+2.24%) |
Mar 11, 2009 | 3.390 | 3.411 | 3.291 | 3.328 | 314,427 | +0.01(+0.25%) |
Mar 10, 2009 | 3.262 | 3.320 | 3.241 | 3.320 | 277,767 | +0.09(+2.70%) |
Mar 09, 2009 | 3.295 | 3.320 | 3.195 | 3.232 | 269,108 | -0.05(-1.52%) |
Mar 06, 2009 | 3.311 | 3.315 | 3.237 | 3.282 | 0 | -0.00(-0.03%) |
Mar 05, 2009 | 3.228 | 3.299 | 3.183 | 3.283 | 203,255 | -0.03(-0.98%) |
Mar 04, 2009 | 3.361 | 3.419 | 3.237 | 3.315 | 195,863 | -0.06(-1.84%) |
Mar 02, 2009 | 3.457 | 3.459 | 3.237 | 3.378 | 400,798 | -0.10(-2.86%) |
Feb 27, 2009 | 3.527 | 3.527 | 3.457 | 3.477 | 0 | -0.04(-1.18%) |
Feb 26, 2009 | 3.448 | 3.569 | 3.448 | 3.519 | 353,786 | +0.04(+1.07%) |
Feb 25, 2009 | 3.386 | 3.527 | 3.295 | 3.481 | 319,092 | +0.13(+3.97%) |
Feb 24, 2009 | 3.320 | 3.349 | 3.203 | 3.349 | 246,214 | +0.02(+0.62%) |
Feb 23, 2009 | 3.286 | 3.382 | 3.257 | 3.328 | 343,825 | +0.11(+3.48%) |
Feb 20, 2009 | 3.324 | 3.328 | 3.137 | 3.216 | 729,124 | -0.11(-3.37%) |
Feb 19, 2009 | 3.336 | 3.374 | 3.324 | 3.328 | 297,553 | -0.06(-1.84%) |
Feb 18, 2009 | 3.506 | 3.510 | 3.324 | 3.390 | 500,135 | -0.13(-3.77%) |
Feb 17, 2009 | 3.573 | 3.602 | 3.519 | 3.523 | 359,140 | -0.10(-2.64%) |
Feb 13, 2009 | 3.623 | 3.631 | 3.569 | 3.618 | 91,205 | -0.00(-0.11%) |
Feb 12, 2009 | 3.606 | 3.635 | 3.569 | 3.623 | 229,998 | -0.03(-0.80%) |
Feb 11, 2009 | 3.502 | 3.652 | 3.498 | 3.652 | 326,209 | +0.14(+4.02%) |
Feb 10, 2009 | 3.606 | 3.606 | 3.498 | 3.510 | 336,627 | -0.09(-2.42%) |
Feb 09, 2009 | 3.664 | 3.668 | 3.589 | 3.598 | 453,183 | -0.07(-2.03%) |
Feb 06, 2009 | 3.660 | 3.714 | 3.627 | 3.672 | 513,898 | +0.01(+0.23%) |
Feb 05, 2009 | 3.618 | 3.730 | 3.573 | 3.664 | 713,037 | +0.09(+2.56%) |
Feb 04, 2009 | 3.502 | 3.627 | 3.465 | 3.573 | 643,391 | +0.09(+2.48%) |
Feb 03, 2009 | 3.365 | 3.494 | 3.324 | 3.486 | 602,511 | +0.12(+3.60%) |
Feb 02, 2009 | 3.291 | 3.369 | 3.262 | 3.365 | 491,096 | +0.09(+2.66%) |
Jan 30, 2009 | 3.286 | 3.291 | 3.257 | 3.278 | 0 | -0.01(-0.25%) |
Jan 29, 2009 | 3.286 | 3.286 | 3.232 | 3.286 | 389,108 | +0.00(+0.00%) |
Jan 28, 2009 | 3.299 | 3.299 | 3.266 | 3.286 | 314,087 | +0.02(+0.76%) |
Jan 27, 2009 | 3.311 | 3.311 | 3.241 | 3.262 | 261,775 | -0.02(-0.51%) |
Jan 26, 2009 | 3.266 | 3.286 | 3.228 | 3.278 | 493,060 | +0.02(+0.77%) |
Jan 23, 2009 | 3.208 | 3.266 | 3.183 | 3.253 | 496,720 | +0.07(+2.22%) |
Jan 22, 2009 | 3.216 | 3.257 | 3.158 | 3.183 | 535,872 | -0.05(-1.67%) |
Jan 21, 2009 | 3.249 | 3.278 | 3.195 | 3.237 | 697,645 | -0.02(-0.64%) |
Jan 20, 2009 | 3.299 | 3.320 | 3.245 | 3.257 | 441,242 | -0.04(-1.13%) |
Jan 16, 2009 | 3.357 | 3.357 | 3.270 | 3.295 | 348,161 | -0.02(-0.50%) |
Jan 15, 2009 | 3.291 | 3.320 | 3.183 | 3.311 | 731,512 | -0.02(-0.75%) |
Jan 14, 2009 | 3.419 | 3.423 | 3.303 | 3.336 | 614,125 | -0.01(-0.37%) |
Jan 13, 2009 | 3.585 | 3.585 | 3.245 | 3.349 | 910,735 | -0.15(-4.16%) |
Jan 12, 2009 | 3.444 | 3.569 | 3.415 | 3.494 | 1,186,496 | +0.17(+5.25%) |
Jan 09, 2009 | 3.282 | 3.436 | 3.282 | 3.320 | 1,486,909 | +0.07(+2.30%) |
Jan 08, 2009 | 3.042 | 3.295 | 3.042 | 3.245 | 847,212 | +0.19(+6.11%) |
Jan 07, 2009 | 3.087 | 3.091 | 2.988 | 3.058 | 1,196,899 | -0.01(-0.27%) |
Jan 06, 2009 | 3.058 | 3.071 | 3.033 | 3.066 | 773,184 | +0.02(+0.54%) |
Jan 05, 2009 | 2.988 | 3.054 | 2.930 | 3.050 | 770,182 | +0.06(+2.08%) |
Jan 02, 2009 | 2.793 | 3.091 | 2.793 | 2.988 | 0 | +0.18(+6.51%) |
Jan 01, 2009 | 2.689 | 2.818 | 2.668 | 2.805 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.689 | 2.818 | 2.668 | 2.805 | 1,118,206 | +0.06(+2.11%) |
Dec 30, 2008 | 2.627 | 2.768 | 2.627 | 2.747 | 937,440 | +0.08(+3.12%) |
Dec 29, 2008 | 2.697 | 2.726 | 2.573 | 2.664 | 787,596 | -0.03(-1.23%) |
Dec 26, 2008 | 2.560 | 2.701 | 2.560 | 2.697 | 730,529 | +0.11(+4.17%) |
Dec 24, 2008 | 2.552 | 2.635 | 2.552 | 2.589 | 677,761 | +0.05(+1.79%) |
Dec 23, 2008 | 2.639 | 2.639 | 2.527 | 2.544 | 1,423,926 | -0.10(-3.62%) |
Dec 22, 2008 | 2.593 | 2.722 | 2.593 | 2.639 | 1,412,739 | +0.04(+1.44%) |
Dec 19, 2008 | 2.519 | 2.697 | 2.498 | 2.602 | 1,107,544 | +0.17(+6.81%) |
Dec 18, 2008 | 2.282 | 2.436 | 2.248 | 2.436 | 1,143,727 | +0.18(+7.90%) |
Dec 17, 2008 | 2.195 | 2.328 | 2.125 | 2.257 | 1,417,349 | +0.05(+2.06%) |
Dec 16, 2008 | 2.158 | 2.237 | 2.116 | 2.212 | 1,354,566 | +0.05(+2.30%) |
Dec 15, 2008 | 2.299 | 2.305 | 2.162 | 2.162 | 1,234,641 | -0.14(-6.13%) |
Dec 12, 2008 | 2.324 | 2.324 | 2.095 | 2.303 | 1,198,880 | -0.04(-1.77%) |
Dec 11, 2008 | 2.448 | 2.461 | 2.344 | 2.344 | 821,135 | -0.10(-4.24%) |
Dec 10, 2008 | 2.448 | 2.481 | 2.411 | 2.448 | 1,008,573 | +0.00(+0.00%) |
Dec 09, 2008 | 2.436 | 2.481 | 2.436 | 2.448 | 591,288 | -0.04(-1.67%) |
Dec 08, 2008 | 2.510 | 2.560 | 2.448 | 2.490 | 932,198 | -0.02(-0.66%) |
Dec 05, 2008 | 2.490 | 2.510 | 2.386 | 2.506 | 1,342,345 | -0.00(-0.17%) |
Dec 04, 2008 | 2.523 | 2.564 | 2.490 | 2.510 | 977,813 | -0.08(-3.20%) |
Dec 03, 2008 | 2.498 | 2.627 | 2.494 | 2.593 | 1,765,990 | -0.03(-1.26%) |
Dec 02, 2008 | 2.386 | 2.693 | 2.386 | 2.627 | 2,239,075 | +0.17(+7.11%) |
Dec 01, 2008 | 3.315 | 3.315 | 2.166 | 2.452 | 3,429,424 | -0.87(-26.13%) |
Nov 28, 2008 | 3.519 | 3.519 | 3.311 | 3.320 | 697,913 | -0.14(-4.08%) |
Nov 26, 2008 | 3.403 | 3.461 | 3.394 | 3.461 | 319,435 | +0.00(+0.00%) |
Nov 25, 2008 | 3.473 | 3.473 | 3.390 | 3.461 | 312,104 | +0.04(+1.09%) |
Nov 24, 2008 | 3.349 | 3.448 | 3.328 | 3.423 | 474,605 | +0.09(+2.74%) |
Nov 21, 2008 | 3.486 | 3.490 | 3.320 | 3.332 | 384,724 | -0.00(-0.12%) |
Nov 20, 2008 | 3.527 | 3.527 | 3.332 | 3.336 | 481,097 | -0.29(-8.11%) |
Nov 19, 2008 | 3.818 | 3.818 | 3.535 | 3.631 | 359,960 | -0.19(-4.89%) |
Nov 18, 2008 | 3.809 | 3.826 | 3.743 | 3.818 | 236,049 | +0.02(+0.44%) |
Nov 17, 2008 | 3.859 | 3.867 | 3.776 | 3.801 | 210,328 | -0.04(-0.97%) |
Nov 14, 2008 | 3.743 | 3.842 | 3.743 | 3.838 | 264,317 | +0.07(+1.87%) |
Nov 13, 2008 | 3.697 | 3.772 | 3.656 | 3.768 | 468,122 | -0.01(-0.22%) |
Nov 12, 2008 | 3.859 | 3.867 | 3.706 | 3.776 | 417,195 | -0.12(-3.09%) |
Nov 11, 2008 | 3.942 | 3.942 | 3.859 | 3.896 | 306,505 | -0.06(-1.47%) |
Nov 10, 2008 | 4.087 | 4.087 | 3.942 | 3.954 | 356,451 | -0.06(-1.45%) |
Nov 07, 2008 | 3.959 | 4.029 | 3.959 | 4.013 | 214,297 | +0.05(+1.26%) |
Nov 06, 2008 | 3.867 | 3.967 | 3.867 | 3.963 | 497,518 | +0.09(+2.36%) |
Nov 05, 2008 | 3.892 | 3.892 | 3.838 | 3.872 | 888,993 | +0.02(+0.54%) |
Nov 04, 2008 | 3.867 | 3.909 | 3.838 | 3.851 | 785,178 | -0.01(-0.22%) |
Nov 03, 2008 | 3.847 | 3.955 | 3.847 | 3.859 | 366,963 | +0.01(+0.32%) |
Oct 31, 2008 | 3.876 | 3.917 | 3.826 | 3.847 | 407,594 | -0.03(-0.75%) |
Oct 30, 2008 | 3.838 | 3.901 | 3.797 | 3.876 | 331,311 | +0.01(+0.32%) |
Oct 29, 2008 | 3.822 | 3.880 | 3.789 | 3.863 | 477,275 | +0.08(+2.08%) |
Oct 28, 2008 | 3.913 | 3.913 | 3.743 | 3.784 | 515,653 | -0.07(-1.83%) |
Oct 27, 2008 | 3.909 | 4.079 | 3.743 | 3.855 | 701,487 | -0.05(-1.38%) |
Oct 24, 2008 | 3.921 | 3.959 | 3.842 | 3.909 | 188,183 | -0.06(-1.57%) |
Oct 23, 2008 | 4.079 | 4.120 | 3.901 | 3.971 | 476,190 | -0.07(-1.64%) |
Oct 22, 2008 | 4.129 | 4.170 | 3.996 | 4.037 | 327,657 | -0.13(-3.09%) |
Oct 21, 2008 | 3.954 | 4.187 | 3.942 | 4.166 | 312,786 | +0.13(+3.29%) |
Oct 20, 2008 | 4.046 | 4.096 | 3.941 | 4.033 | 347,375 | +0.07(+1.78%) |
Oct 17, 2008 | 3.801 | 3.963 | 3.801 | 3.963 | 382,690 | +0.07(+1.92%) |
Oct 16, 2008 | 3.735 | 3.967 | 3.693 | 3.888 | 229,405 | +0.17(+4.58%) |
Oct 15, 2008 | 3.917 | 3.925 | 3.693 | 3.718 | 288,573 | -0.20(-5.08%) |
Oct 14, 2008 | 4.668 | 4.668 | 3.885 | 3.917 | 457,386 | +0.19(+5.12%) |
Oct 13, 2008 | 3.423 | 3.917 | 3.386 | 3.726 | 505,789 | +0.59(+18.94%) |
Oct 10, 2008 | 2.822 | 3.154 | 2.697 | 3.133 | 1,024,346 | -0.14(-4.31%) |
Oct 09, 2008 | 3.652 | 3.672 | 3.162 | 3.274 | 823,901 | -0.34(-9.41%) |
Oct 08, 2008 | 3.801 | 3.813 | 3.440 | 3.614 | 885,769 | -0.24(-6.24%) |
Oct 07, 2008 | 3.876 | 4.046 | 3.809 | 3.855 | 496,347 | -0.02(-0.43%) |
Oct 06, 2008 | 4.199 | 4.199 | 3.573 | 3.872 | 1,057,697 | -0.42(-9.86%) |
Oct 03, 2008 | 4.569 | 4.569 | 4.224 | 4.295 | 275,769 | -0.29(-6.25%) |
Oct 02, 2008 | 4.751 | 4.764 | 4.573 | 4.581 | 243,096 | -0.22(-4.50%) |
Oct 01, 2008 | 4.610 | 4.855 | 4.594 | 4.797 | 179,196 | +0.11(+2.30%) |
Sep 30, 2008 | 4.253 | 4.689 | 4.237 | 4.689 | 385,319 | +0.45(+10.68%) |
Sep 29, 2008 | 4.855 | 4.872 | 3.826 | 4.237 | 625,155 | -0.76(-15.27%) |
Sep 26, 2008 | 4.818 | 5.038 | 4.818 | 5.000 | 0 | -0.05(-0.99%) |
Sep 25, 2008 | 4.751 | 5.083 | 4.751 | 5.050 | 433,101 | +0.22(+4.64%) |
Sep 24, 2008 | 4.930 | 4.930 | 4.826 | 4.826 | 243,498 | -0.04(-0.77%) |
Sep 23, 2008 | 4.913 | 4.959 | 4.735 | 4.863 | 420,198 | -0.12(-2.50%) |
Sep 22, 2008 | 5.249 | 5.265 | 4.921 | 4.988 | 246,942 | -0.35(-6.53%) |
Sep 19, 2008 | 5.067 | 5.337 | 5.067 | 5.336 | 0 | +0.27(+5.41%) |
Sep 18, 2008 | 4.813 | 5.133 | 4.747 | 5.062 | 625,781 | +0.16(+3.22%) |
Sep 17, 2008 | 5.133 | 5.133 | 4.697 | 4.905 | 578,557 | -0.18(-3.59%) |
Sep 16, 2008 | 5.187 | 5.187 | 5.058 | 5.087 | 349,416 | -0.13(-2.54%) |
Sep 15, 2008 | 5.411 | 5.415 | 5.212 | 5.220 | 407,667 | -0.20(-3.60%) |
Sep 12, 2008 | 5.436 | 5.444 | 5.403 | 5.415 | 194,230 | -0.04(-0.76%) |
Sep 11, 2008 | 5.477 | 5.486 | 5.457 | 5.457 | 137,401 | -0.02(-0.38%) |
Sep 10, 2008 | 5.477 | 5.535 | 5.461 | 5.477 | 128,193 | -0.03(-0.53%) |
Sep 09, 2008 | 5.498 | 5.519 | 5.482 | 5.506 | 153,319 | -0.01(-0.15%) |
Sep 08, 2008 | 5.519 | 5.519 | 5.477 | 5.515 | 142,896 | +0.05(+0.83%) |
Sep 05, 2008 | 5.469 | 5.477 | 5.444 | 5.469 | 0 | -0.01(-0.15%) |
Sep 04, 2008 | 5.498 | 5.519 | 5.473 | 5.477 | 148,586 | -0.02(-0.38%) |
Sep 03, 2008 | 5.548 | 5.548 | 5.477 | 5.498 | 147,747 | -0.02(-0.30%) |
Sep 02, 2008 | 5.490 | 5.560 | 5.490 | 5.515 | 241,989 | +0.04(+0.68%) |
Aug 29, 2008 | 5.519 | 5.548 | 5.469 | 5.477 | 170,142 | -0.02(-0.38%) |
Aug 28, 2008 | 5.461 | 5.511 | 5.440 | 5.498 | 204,486 | +0.02(+0.38%) |
Aug 27, 2008 | 5.498 | 5.502 | 5.465 | 5.477 | 106,822 | +0.01(+0.23%) |
Aug 26, 2008 | 5.436 | 5.486 | 5.436 | 5.465 | 128,137 | +0.02(+0.38%) |
Aug 25, 2008 | 5.436 | 5.465 | 5.428 | 5.444 | 136,816 | +0.00(+0.08%) |
Aug 22, 2008 | 5.436 | 5.472 | 5.411 | 5.440 | 278,027 | -0.00(-0.08%) |
Aug 21, 2008 | 5.423 | 5.482 | 5.411 | 5.444 | 191,781 | -0.02(-0.30%) |
Aug 20, 2008 | 5.465 | 5.477 | 5.436 | 5.461 | 227,255 | -0.02(-0.30%) |
Aug 19, 2008 | 5.490 | 5.520 | 5.469 | 5.477 | 235,381 | -0.02(-0.45%) |
Aug 18, 2008 | 5.469 | 5.502 | 5.469 | 5.502 | 125,836 | +0.03(+0.61%) |
Aug 15, 2008 | 5.482 | 5.494 | 5.452 | 5.469 | 0 | -0.02(-0.30%) |
Aug 14, 2008 | 5.486 | 5.494 | 5.461 | 5.486 | 177,071 | +0.03(+0.53%) |
Aug 13, 2008 | 5.452 | 5.477 | 5.444 | 5.457 | 173,331 | -0.01(-0.15%) |
Aug 12, 2008 | 5.461 | 5.490 | 5.448 | 5.465 | 85,484 | -0.01(-0.23%) |
Aug 11, 2008 | 5.465 | 5.486 | 5.452 | 5.477 | 129,885 | +0.01(+0.23%) |
Aug 08, 2008 | 5.444 | 5.494 | 5.436 | 5.465 | 231,873 | +0.02(+0.46%) |
Aug 07, 2008 | 5.494 | 5.494 | 5.419 | 5.440 | 290,140 | -0.05(-0.98%) |
Aug 06, 2008 | 5.461 | 5.498 | 5.461 | 5.494 | 152,468 | +0.02(+0.30%) |
Aug 05, 2008 | 5.490 | 5.515 | 5.436 | 5.477 | 190,639 | -0.02(-0.45%) |
Aug 04, 2008 | 5.469 | 5.502 | 5.465 | 5.502 | 63,079 | +0.01(+0.23%) |
Aug 01, 2008 | 5.523 | 5.523 | 5.473 | 5.490 | 117,729 | -0.02(-0.45%) |
Jul 31, 2008 | 5.436 | 5.519 | 5.415 | 5.515 | 172,849 | -0.01(-0.15%) |
Jul 30, 2008 | 5.494 | 5.523 | 5.477 | 5.523 | 198,442 | +0.02(+0.38%) |
Jul 29, 2008 | 5.502 | 5.511 | 5.477 | 5.502 | 283,888 | -0.01(-0.15%) |
Jul 28, 2008 | 5.515 | 5.527 | 5.502 | 5.511 | 188,976 | -0.02(-0.30%) |
Jul 25, 2008 | 5.531 | 5.531 | 5.498 | 5.527 | 143,072 | -0.01(-0.22%) |
Jul 24, 2008 | 5.544 | 5.576 | 5.519 | 5.540 | 100,182 | -0.04(-0.74%) |
Jul 23, 2008 | 5.540 | 5.598 | 5.540 | 5.581 | 103,578 | +0.00(+0.00%) |
Jul 22, 2008 | 5.527 | 5.606 | 5.515 | 5.581 | 160,327 | -0.02(-0.37%) |
Jul 21, 2008 | 5.564 | 5.602 | 5.539 | 5.602 | 129,685 | +0.02(+0.37%) |
Jul 18, 2008 | 5.668 | 5.668 | 5.540 | 5.581 | 150,959 | -0.09(-1.61%) |
Jul 17, 2008 | 5.540 | 5.672 | 5.540 | 5.672 | 182,585 | +0.12(+2.24%) |
Jul 16, 2008 | 5.560 | 5.585 | 5.498 | 5.548 | 129,836 | -0.02(-0.37%) |
Jul 15, 2008 | 5.523 | 5.569 | 5.477 | 5.569 | 264,197 | -0.02(-0.44%) |
Jul 14, 2008 | 5.664 | 5.676 | 5.585 | 5.594 | 128,892 | -0.06(-1.10%) |
Jul 11, 2008 | 5.672 | 5.706 | 5.652 | 5.656 | 117,536 | -0.02(-0.29%) |
Jul 10, 2008 | 5.747 | 5.747 | 5.660 | 5.672 | 122,734 | -0.06(-1.09%) |
Jul 09, 2008 | 5.643 | 5.755 | 5.639 | 5.735 | 139,838 | +0.06(+1.13%) |
Jul 08, 2008 | 5.643 | 5.674 | 5.631 | 5.671 | 133,892 | +0.00(+0.04%) |
Jul 07, 2008 | 5.685 | 5.726 | 5.668 | 5.668 | 180,495 | -0.02(-0.29%) |
Jul 04, 2008 | 5.706 | 5.706 | 5.623 | 5.685 | 178,430 | +0.00(+0.00%) |
Jul 03, 2008 | 5.706 | 5.706 | 5.623 | 5.685 | 178,430 | -0.01(-0.22%) |
Jul 02, 2008 | 5.623 | 5.701 | 5.602 | 5.697 | 297,928 | +0.11(+1.93%) |
Jul 01, 2008 | 5.573 | 5.627 | 5.573 | 5.589 | 248,284 | +0.03(+0.52%) |
Jun 30, 2008 | 5.577 | 5.589 | 5.551 | 5.560 | 169,981 | -0.02(-0.30%) |
Jun 27, 2008 | 5.490 | 5.581 | 5.490 | 5.577 | 228,202 | +0.06(+1.05%) |
Jun 26, 2008 | 5.531 | 5.531 | 5.490 | 5.519 | 168,880 | +0.01(+0.23%) |
Jun 25, 2008 | 5.482 | 5.547 | 5.482 | 5.506 | 209,499 | +0.02(+0.38%) |
Jun 24, 2008 | 5.556 | 5.560 | 5.477 | 5.486 | 397,622 | -0.06(-1.05%) |
Jun 23, 2008 | 5.564 | 5.591 | 5.531 | 5.544 | 240,864 | -0.05(-0.82%) |
Jun 20, 2008 | 5.585 | 5.614 | 5.581 | 5.589 | 140,949 | -0.03(-0.52%) |
Jun 19, 2008 | 5.614 | 5.631 | 5.594 | 5.618 | 153,056 | -0.02(-0.44%) |
Jun 18, 2008 | 5.652 | 5.652 | 5.602 | 5.643 | 138,430 | -0.02(-0.37%) |
Jun 17, 2008 | 5.747 | 5.747 | 5.660 | 5.664 | 167,248 | -0.03(-0.58%) |
Jun 16, 2008 | 5.701 | 5.730 | 5.677 | 5.697 | 168,265 | +0.02(+0.29%) |
Jun 13, 2008 | 5.689 | 5.730 | 5.681 | 5.681 | 96,375 | -0.01(-0.22%) |
Jun 12, 2008 | 5.760 | 5.780 | 5.693 | 5.693 | 207,183 | -0.07(-1.15%) |
Jun 11, 2008 | 5.809 | 5.818 | 5.760 | 5.760 | 132,326 | -0.05(-0.86%) |
Jun 10, 2008 | 5.791 | 5.809 | 5.768 | 5.809 | 192,516 | -0.02(-0.36%) |
Jun 09, 2008 | 5.805 | 5.838 | 5.801 | 5.830 | 91,803 | +0.02(+0.29%) |
Jun 06, 2008 | 5.818 | 5.859 | 5.805 | 5.813 | 132,449 | -0.02(-0.36%) |
Jun 05, 2008 | 5.847 | 5.851 | 5.813 | 5.834 | 115,114 | +0.01(+0.14%) |
Jun 04, 2008 | 5.830 | 5.843 | 5.818 | 5.826 | 82,431 | -0.01(-0.14%) |
Jun 03, 2008 | 5.838 | 5.872 | 5.813 | 5.834 | 181,869 | -0.02(-0.28%) |