Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.821 | 4.014 | 3.715 | 3.921 | 175,367 | +0.10(+2.69%) |
Jun 29, 2009 | 4.659 | 4.659 | 3.579 | 3.818 | 609,232 | -0.85(-18.21%) |
Jun 26, 2009 | 4.532 | 4.904 | 4.429 | 4.668 | 5,284,170 | +0.18(+3.91%) |
Jun 25, 2009 | 4.272 | 4.529 | 4.102 | 4.492 | 134,678 | +0.26(+6.22%) |
Jun 24, 2009 | 4.069 | 4.263 | 3.998 | 4.229 | 124,024 | +0.26(+6.55%) |
Jun 23, 2009 | 4.178 | 4.380 | 3.933 | 3.969 | 82,817 | -0.18(-4.30%) |
Jun 22, 2009 | 4.238 | 4.238 | 3.830 | 4.148 | 61,410 | -0.05(-1.30%) |
Jun 19, 2009 | 4.120 | 4.202 | 3.918 | 4.202 | 49,709 | +0.08(+1.98%) |
Jun 18, 2009 | 4.211 | 4.211 | 4.057 | 4.120 | 62,805 | +0.07(+1.64%) |
Jun 17, 2009 | 3.863 | 4.235 | 3.830 | 4.054 | 70,735 | +0.21(+5.51%) |
Jun 16, 2009 | 3.887 | 3.918 | 3.788 | 3.842 | 36,876 | +0.05(+1.44%) |
Jun 15, 2009 | 4.223 | 4.223 | 3.579 | 3.788 | 98,641 | -0.41(-9.73%) |
Jun 12, 2009 | 4.256 | 4.380 | 4.011 | 4.196 | 89,137 | -0.03(-0.79%) |
Jun 11, 2009 | 4.229 | 4.314 | 4.160 | 4.229 | 66,025 | +0.03(+0.79%) |
Jun 10, 2009 | 4.169 | 4.196 | 4.027 | 4.196 | 33,085 | +0.09(+2.21%) |
Jun 09, 2009 | 4.105 | 4.178 | 4.084 | 4.105 | 81,250 | -0.07(-1.67%) |
Jun 08, 2009 | 4.232 | 4.232 | 4.108 | 4.175 | 32,229 | -0.02(-0.43%) |
Jun 05, 2009 | 4.066 | 4.235 | 4.008 | 4.193 | 39,650 | +0.14(+3.51%) |
Jun 04, 2009 | 3.839 | 4.302 | 3.804 | 4.051 | 70,983 | +0.20(+5.18%) |
Jun 03, 2009 | 3.730 | 3.851 | 3.691 | 3.851 | 26,490 | +0.12(+3.28%) |
Jun 02, 2009 | 3.624 | 3.733 | 3.555 | 3.729 | 48,380 | +0.14(+3.76%) |
Jun 01, 2009 | 3.543 | 3.688 | 3.524 | 3.594 | 76,180 | +0.05(+1.45%) |
May 29, 2009 | 3.546 | 3.546 | 3.440 | 3.543 | 67,509 | +0.15(+4.46%) |
May 28, 2009 | 3.464 | 3.485 | 3.337 | 3.391 | 50,869 | -0.11(-3.20%) |
May 27, 2009 | 3.585 | 3.627 | 3.493 | 3.503 | 58,369 | -0.01(-0.17%) |
May 26, 2009 | 3.703 | 3.703 | 3.479 | 3.509 | 79,968 | -0.15(-4.13%) |
May 22, 2009 | 3.718 | 3.742 | 3.645 | 3.660 | 55,117 | -0.02(-0.49%) |
May 21, 2009 | 3.670 | 3.757 | 3.603 | 3.679 | 71,767 | +0.01(+0.25%) |
May 20, 2009 | 3.627 | 3.673 | 3.555 | 3.670 | 129,588 | +0.06(+1.59%) |
May 19, 2009 | 3.524 | 3.615 | 3.288 | 3.612 | 202,247 | +0.11(+3.02%) |
May 18, 2009 | 3.452 | 3.626 | 3.346 | 3.506 | 120,805 | -0.02(-0.52%) |
May 15, 2009 | 3.527 | 3.585 | 3.524 | 3.524 | 46,268 | +0.04(+1.22%) |
May 14, 2009 | 3.555 | 3.585 | 3.479 | 3.482 | 29,118 | -0.11(-3.11%) |
May 13, 2009 | 3.570 | 3.600 | 3.555 | 3.594 | 28,593 | +0.01(+0.25%) |
May 12, 2009 | 3.521 | 3.612 | 3.521 | 3.585 | 39,012 | +0.07(+2.07%) |
May 11, 2009 | 3.549 | 3.579 | 3.495 | 3.512 | 61,443 | +0.01(+0.26%) |
May 08, 2009 | 3.533 | 3.567 | 3.485 | 3.503 | 71,625 | -0.05(-1.45%) |
May 07, 2009 | 3.630 | 3.630 | 3.539 | 3.555 | 21,972 | -0.08(-2.08%) |
May 06, 2009 | 3.627 | 3.664 | 3.564 | 3.630 | 29,512 | +0.02(+0.42%) |
May 05, 2009 | 3.558 | 3.639 | 3.546 | 3.615 | 43,524 | +0.05(+1.44%) |
May 04, 2009 | 3.567 | 3.630 | 3.487 | 3.564 | 62,055 | +0.02(+0.68%) |
May 01, 2009 | 3.479 | 3.597 | 3.479 | 3.539 | 36,219 | -0.01(-0.17%) |
Apr 30, 2009 | 3.630 | 3.630 | 3.518 | 3.546 | 25,317 | +0.01(+0.21%) |
Apr 29, 2009 | 3.539 | 3.615 | 3.497 | 3.538 | 110,164 | +0.03(+0.91%) |
Apr 28, 2009 | 3.400 | 3.533 | 3.358 | 3.506 | 107,153 | +0.08(+2.29%) |
Apr 27, 2009 | 3.473 | 3.473 | 3.328 | 3.428 | 66,987 | -0.05(-1.56%) |
Apr 24, 2009 | 3.627 | 3.700 | 3.456 | 3.482 | 48,611 | -0.17(-4.64%) |
Apr 23, 2009 | 3.633 | 3.651 | 3.452 | 3.651 | 26,738 | -0.02(-0.66%) |
Apr 22, 2009 | 3.443 | 3.697 | 3.394 | 3.676 | 73,833 | +0.28(+8.19%) |
Apr 21, 2009 | 3.406 | 3.449 | 3.291 | 3.397 | 64,290 | -0.12(-3.44%) |
Apr 20, 2009 | 3.412 | 3.624 | 3.189 | 3.518 | 123,995 | -0.07(-2.02%) |
Apr 17, 2009 | 3.382 | 3.775 | 3.255 | 3.591 | 181,389 | +0.25(+7.62%) |
Apr 16, 2009 | 3.116 | 3.667 | 3.116 | 3.337 | 240,337 | +0.10(+3.08%) |
Apr 15, 2009 | 2.950 | 3.310 | 2.844 | 3.237 | 54,693 | +0.31(+10.42%) |
Apr 14, 2009 | 2.708 | 2.931 | 2.697 | 2.931 | 95,243 | +0.28(+10.74%) |
Apr 13, 2009 | 2.692 | 2.786 | 2.647 | 2.647 | 41,081 | +0.02(+0.57%) |
Apr 09, 2009 | 2.571 | 2.705 | 2.571 | 2.632 | 31,343 | +0.02(+0.58%) |
Apr 08, 2009 | 2.731 | 2.738 | 2.593 | 2.617 | 27,770 | +0.06(+2.25%) |
Apr 07, 2009 | 2.502 | 2.571 | 2.481 | 2.559 | 14,875 | +0.05(+1.81%) |
Apr 06, 2009 | 2.638 | 2.638 | 2.505 | 2.514 | 19,939 | -0.06(-2.24%) |
Apr 03, 2009 | 2.698 | 2.717 | 2.571 | 2.571 | 26,821 | -0.05(-1.73%) |
Apr 02, 2009 | 2.747 | 2.759 | 2.617 | 2.617 | 36,288 | -0.13(-4.63%) |
Apr 01, 2009 | 2.629 | 2.744 | 2.493 | 2.744 | 35,908 | +0.06(+2.14%) |
Mar 31, 2009 | 2.602 | 2.753 | 2.444 | 2.686 | 76,024 | +0.22(+9.09%) |
Mar 30, 2009 | 2.463 | 2.495 | 2.444 | 2.463 | 18,772 | -0.05(-1.93%) |
Mar 26, 2009 | 2.441 | 2.614 | 2.441 | 2.511 | 29,178 | +0.07(+2.85%) |
Mar 25, 2009 | 2.475 | 2.511 | 2.441 | 2.441 | 20,712 | -0.11(-4.16%) |
Mar 24, 2009 | 2.529 | 2.768 | 2.423 | 2.547 | 47,801 | +0.02(+0.72%) |
Mar 23, 2009 | 2.532 | 2.792 | 2.320 | 2.529 | 36,701 | -0.02(-0.95%) |
Mar 20, 2009 | 2.662 | 2.729 | 2.449 | 2.553 | 49,408 | -0.17(-6.12%) |
Mar 19, 2009 | 2.859 | 2.868 | 2.517 | 2.720 | 82,457 | -0.11(-3.85%) |
Mar 18, 2009 | 2.620 | 2.844 | 2.387 | 2.829 | 86,814 | +0.21(+7.97%) |
Mar 17, 2009 | 2.459 | 2.677 | 2.311 | 2.620 | 76,193 | +0.20(+8.25%) |
Mar 16, 2009 | 2.390 | 2.553 | 2.390 | 2.420 | 35,554 | +0.00(+0.13%) |
Mar 13, 2009 | 2.444 | 2.535 | 2.290 | 2.417 | 9,381 | -0.13(-4.99%) |
Mar 12, 2009 | 2.115 | 2.568 | 2.015 | 2.544 | 119,000 | +0.38(+17.29%) |
Mar 11, 2009 | 2.075 | 2.175 | 1.861 | 2.169 | 79,115 | +0.10(+4.67%) |
Mar 10, 2009 | 1.818 | 2.112 | 1.815 | 2.072 | 79,303 | +0.31(+17.50%) |
Mar 09, 2009 | 2.000 | 2.000 | 1.764 | 1.764 | 29,095 | -0.29(-14.16%) |
Mar 06, 2009 | 2.024 | 2.118 | 1.966 | 2.055 | 63,030 | -0.01(-0.56%) |
Mar 05, 2009 | 2.096 | 2.136 | 1.972 | 2.066 | 77,799 | -0.04(-1.87%) |
Mar 04, 2009 | 2.115 | 2.115 | 2.087 | 2.106 | 8,802 | -0.07(-3.33%) |
Mar 02, 2009 | 2.157 | 2.178 | 2.127 | 2.178 | 81,677 | +0.05(+2.42%) |
Feb 27, 2009 | 2.178 | 2.178 | 2.057 | 2.127 | 72,385 | +0.13(+6.51%) |
Feb 26, 2009 | 1.966 | 2.390 | 1.966 | 1.997 | 81,158 | +0.06(+2.97%) |
Feb 25, 2009 | 1.942 | 2.027 | 1.864 | 1.939 | 34,986 | +0.02(+0.94%) |
Feb 24, 2009 | 1.694 | 1.960 | 1.622 | 1.921 | 80,642 | +0.11(+5.83%) |
Feb 23, 2009 | 1.957 | 2.208 | 1.779 | 1.815 | 70,448 | -0.08(-4.00%) |
Feb 20, 2009 | 1.897 | 2.172 | 1.685 | 1.891 | 125,809 | -0.09(-4.73%) |
Feb 19, 2009 | 2.275 | 2.363 | 1.985 | 1.985 | 106,174 | -0.28(-12.53%) |
Feb 18, 2009 | 2.320 | 2.320 | 2.121 | 2.269 | 85,756 | -0.10(-4.09%) |
Feb 17, 2009 | 2.419 | 2.496 | 2.366 | 2.366 | 25,228 | -0.13(-5.21%) |
Feb 13, 2009 | 2.420 | 2.506 | 2.420 | 2.496 | 18,121 | +0.08(+3.13%) |
Feb 12, 2009 | 2.420 | 2.441 | 2.390 | 2.420 | 15,043 | +0.03(+1.26%) |
Feb 11, 2009 | 2.541 | 2.541 | 2.360 | 2.390 | 11,354 | +0.03(+1.28%) |
Feb 10, 2009 | 2.423 | 2.466 | 2.360 | 2.360 | 37,058 | -0.11(-4.29%) |
Feb 09, 2009 | 2.423 | 2.604 | 2.423 | 2.466 | 34,437 | +0.04(+1.75%) |
Feb 06, 2009 | 2.535 | 2.608 | 2.423 | 2.423 | 21,155 | -0.01(-0.37%) |
Feb 05, 2009 | 2.735 | 2.768 | 2.429 | 2.432 | 33,125 | -0.20(-7.69%) |
Feb 04, 2009 | 2.783 | 2.844 | 2.423 | 2.635 | 79,376 | -0.09(-3.22%) |
Feb 03, 2009 | 2.813 | 2.813 | 2.617 | 2.723 | 23,046 | -0.07(-2.39%) |
Feb 02, 2009 | 2.692 | 2.813 | 2.617 | 2.789 | 22,229 | +0.01(+0.22%) |
Jan 30, 2009 | 2.810 | 2.810 | 2.450 | 2.783 | 73,390 | +0.18(+6.85%) |
Jan 29, 2009 | 2.723 | 2.783 | 2.481 | 2.605 | 34,490 | -0.21(-7.42%) |
Jan 28, 2009 | 2.714 | 2.883 | 2.672 | 2.813 | 32,982 | +0.09(+3.33%) |
Jan 27, 2009 | 2.647 | 2.723 | 2.517 | 2.723 | 31,588 | +0.13(+4.90%) |
Jan 26, 2009 | 2.577 | 2.665 | 2.444 | 2.596 | 26,910 | +0.08(+3.25%) |
Jan 23, 2009 | 2.571 | 2.665 | 2.450 | 2.514 | 48,294 | -0.10(-3.93%) |
Jan 22, 2009 | 2.571 | 2.698 | 2.571 | 2.617 | 21,254 | +0.02(+0.92%) |
Jan 21, 2009 | 2.450 | 2.686 | 2.390 | 2.593 | 42,255 | +0.17(+7.01%) |
Jan 20, 2009 | 2.602 | 2.729 | 2.420 | 2.423 | 72,425 | -0.25(-9.29%) |
Jan 16, 2009 | 2.759 | 2.868 | 2.580 | 2.671 | 83,832 | -0.18(-6.46%) |
Jan 15, 2009 | 2.783 | 2.995 | 2.662 | 2.856 | 41,937 | +0.13(+4.89%) |
Jan 14, 2009 | 2.998 | 3.086 | 2.701 | 2.723 | 64,151 | -0.23(-7.69%) |
Jan 13, 2009 | 2.883 | 2.986 | 2.844 | 2.950 | 35,524 | +0.15(+5.52%) |
Jan 12, 2009 | 2.934 | 2.934 | 2.783 | 2.795 | 12,352 | -0.03(-1.07%) |
Jan 09, 2009 | 2.747 | 2.874 | 2.747 | 2.826 | 19,545 | -0.06(-2.10%) |
Jan 08, 2009 | 2.986 | 2.986 | 2.689 | 2.886 | 44,023 | -0.04(-1.45%) |
Jan 07, 2009 | 2.798 | 2.928 | 2.759 | 2.928 | 39,527 | +0.07(+2.54%) |
Jan 06, 2009 | 2.771 | 2.870 | 2.768 | 2.856 | 35,095 | -0.02(-0.53%) |
Jan 05, 2009 | 2.823 | 2.871 | 2.659 | 2.871 | 64,561 | +0.13(+4.72%) |
Jan 02, 2009 | 2.720 | 2.783 | 2.571 | 2.741 | 49,424 | +0.17(+6.61%) |
Dec 31, 2008 | 2.348 | 2.614 | 2.296 | 2.571 | 144,519 | +0.15(+6.25%) |
Dec 30, 2008 | 2.284 | 2.508 | 2.184 | 2.420 | 447,792 | +0.16(+7.09%) |
Dec 29, 2008 | 2.224 | 2.420 | 2.181 | 2.260 | 86,625 | +0.05(+2.33%) |
Dec 26, 2008 | 2.402 | 2.402 | 2.006 | 2.208 | 45,137 | -0.19(-7.83%) |
Dec 24, 2008 | 2.360 | 2.402 | 1.927 | 2.396 | 45,339 | +0.05(+2.19%) |
Dec 23, 2008 | 2.414 | 2.414 | 2.302 | 2.345 | 60,098 | -0.11(-4.32%) |
Dec 22, 2008 | 2.475 | 2.541 | 2.272 | 2.450 | 446,040 | -0.01(-0.37%) |
Dec 19, 2008 | 2.556 | 2.626 | 2.399 | 2.459 | 147,005 | -0.17(-6.34%) |
Dec 18, 2008 | 2.574 | 2.723 | 2.532 | 2.626 | 72,348 | +0.04(+1.64%) |
Dec 17, 2008 | 2.617 | 2.792 | 2.577 | 2.584 | 26,867 | -0.04(-1.50%) |
Dec 16, 2008 | 2.795 | 2.801 | 2.623 | 2.623 | 46,919 | -0.10(-3.67%) |
Dec 15, 2008 | 2.726 | 2.813 | 2.577 | 2.723 | 76,391 | -0.00(-0.11%) |
Dec 12, 2008 | 2.874 | 2.965 | 2.620 | 2.726 | 34,453 | -0.11(-3.94%) |
Dec 11, 2008 | 2.705 | 2.871 | 2.698 | 2.838 | 61,176 | +0.05(+1.96%) |
Dec 10, 2008 | 3.037 | 3.040 | 2.635 | 2.783 | 40,423 | -0.14(-4.76%) |
Dec 09, 2008 | 3.107 | 3.175 | 2.783 | 2.922 | 72,970 | -0.18(-5.76%) |
Dec 08, 2008 | 3.055 | 3.322 | 3.028 | 3.101 | 49,689 | +0.08(+2.50%) |
Dec 05, 2008 | 2.953 | 3.125 | 2.950 | 3.025 | 28,318 | +0.05(+1.52%) |
Dec 04, 2008 | 3.040 | 3.040 | 2.965 | 2.980 | 64,709 | -0.08(-2.48%) |
Dec 03, 2008 | 2.962 | 3.055 | 2.735 | 3.055 | 46,988 | -0.05(-1.46%) |
Dec 02, 2008 | 3.606 | 3.627 | 2.910 | 3.101 | 69,962 | -0.47(-13.21%) |
Dec 01, 2008 | 3.978 | 3.993 | 3.515 | 3.573 | 107,120 | -0.30(-7.81%) |
Nov 28, 2008 | 3.086 | 3.930 | 3.016 | 3.875 | 63,268 | +1.09(+38.94%) |
Nov 26, 2008 | 2.650 | 2.804 | 2.650 | 2.789 | 32,619 | +0.14(+5.37%) |
Nov 25, 2008 | 2.753 | 2.850 | 2.647 | 2.647 | 13,949 | +0.00(+0.00%) |
Nov 24, 2008 | 2.783 | 2.783 | 2.571 | 2.647 | 30,784 | -0.11(-4.16%) |
Nov 21, 2008 | 2.786 | 2.980 | 2.571 | 2.762 | 33,802 | -0.04(-1.40%) |
Nov 20, 2008 | 2.647 | 2.801 | 2.571 | 2.801 | 83,538 | +0.14(+5.23%) |
Nov 19, 2008 | 2.605 | 2.723 | 2.571 | 2.662 | 34,434 | +0.04(+1.38%) |
Nov 18, 2008 | 3.040 | 3.080 | 2.496 | 2.626 | 45,788 | -0.47(-15.32%) |
Nov 17, 2008 | 3.231 | 3.340 | 2.880 | 3.101 | 650,430 | -0.24(-7.24%) |
Nov 14, 2008 | 3.322 | 3.343 | 3.176 | 3.343 | 22,067 | -0.17(-4.82%) |
Nov 13, 2008 | 3.515 | 3.515 | 3.101 | 3.512 | 104,922 | +0.03(+0.96%) |
Nov 12, 2008 | 3.546 | 3.615 | 3.479 | 3.479 | 20,676 | -0.08(-2.13%) |
Nov 11, 2008 | 3.733 | 3.733 | 3.494 | 3.555 | 28,133 | -0.36(-9.20%) |
Nov 10, 2008 | 3.821 | 4.226 | 3.736 | 3.915 | 62,571 | +0.17(+4.65%) |
Nov 07, 2008 | 3.630 | 3.769 | 3.514 | 3.741 | 20,583 | +0.16(+4.52%) |
Nov 06, 2008 | 3.630 | 3.652 | 3.488 | 3.579 | 15,863 | -0.28(-7.14%) |
Nov 05, 2008 | 3.866 | 3.866 | 3.676 | 3.854 | 5,467 | -0.08(-2.15%) |
Nov 04, 2008 | 4.030 | 4.105 | 3.866 | 3.939 | 31,640 | -0.15(-3.70%) |
Nov 03, 2008 | 3.697 | 4.311 | 3.101 | 4.090 | 106,783 | +0.56(+15.75%) |
Oct 31, 2008 | 3.648 | 3.930 | 3.031 | 3.533 | 79,723 | +0.04(+1.13%) |
Oct 30, 2008 | 3.443 | 3.600 | 3.122 | 3.494 | 77,168 | +0.14(+4.15%) |
Oct 29, 2008 | 2.909 | 3.358 | 2.909 | 3.355 | 26,173 | +0.43(+14.68%) |
Oct 28, 2008 | 3.040 | 3.040 | 2.656 | 2.925 | 33,187 | +0.05(+1.79%) |
Oct 27, 2008 | 2.874 | 3.016 | 2.741 | 2.874 | 28,242 | -0.16(-5.28%) |
Oct 24, 2008 | 3.189 | 3.189 | 2.877 | 3.034 | 64,104 | -0.26(-7.98%) |
Oct 23, 2008 | 3.778 | 3.778 | 3.255 | 3.297 | 85,974 | -0.41(-11.16%) |
Oct 22, 2008 | 3.896 | 4.172 | 3.594 | 3.712 | 22,963 | -0.38(-9.18%) |
Oct 21, 2008 | 4.308 | 4.332 | 3.645 | 4.087 | 45,937 | -0.18(-4.12%) |
Oct 20, 2008 | 4.054 | 4.263 | 3.933 | 4.263 | 33,415 | +0.17(+4.22%) |
Oct 17, 2008 | 3.449 | 4.193 | 3.449 | 4.090 | 62,994 | +0.73(+21.58%) |
Oct 16, 2008 | 3.276 | 3.370 | 3.207 | 3.364 | 9,586 | +0.15(+4.81%) |
Oct 15, 2008 | 3.143 | 3.294 | 3.143 | 3.210 | 8,234 | +0.11(+3.51%) |
Oct 14, 2008 | 2.998 | 3.267 | 2.998 | 3.101 | 56,462 | +0.14(+4.59%) |
Oct 13, 2008 | 2.934 | 3.031 | 2.723 | 2.965 | 70,587 | +0.15(+5.49%) |
Oct 10, 2008 | 2.844 | 2.977 | 2.723 | 2.810 | 266,822 | -0.06(-2.11%) |
Oct 09, 2008 | 2.995 | 3.506 | 2.844 | 2.871 | 87,971 | -0.12(-4.14%) |
Oct 08, 2008 | 3.524 | 3.524 | 2.511 | 2.995 | 166,346 | -0.58(-16.24%) |
Oct 07, 2008 | 3.975 | 4.011 | 3.555 | 3.576 | 121,311 | -0.28(-7.29%) |
Oct 06, 2008 | 4.432 | 4.432 | 3.857 | 3.857 | 95,930 | -0.64(-14.14%) |
Oct 03, 2008 | 4.777 | 4.777 | 4.462 | 4.492 | 42,919 | -0.28(-5.95%) |
Oct 02, 2008 | 4.674 | 4.807 | 4.471 | 4.777 | 87,425 | +0.10(+2.20%) |
Oct 01, 2008 | 4.520 | 4.737 | 4.498 | 4.674 | 30,434 | +0.05(+1.18%) |
Sep 30, 2008 | 4.801 | 4.801 | 4.498 | 4.619 | 43,094 | +0.04(+0.79%) |
Sep 29, 2008 | 4.668 | 4.686 | 4.387 | 4.583 | 87,214 | -0.05(-0.98%) |
Sep 26, 2008 | 4.541 | 4.656 | 4.538 | 4.629 | 27,707 | +0.07(+1.46%) |
Sep 25, 2008 | 4.538 | 4.641 | 4.538 | 4.562 | 4,991 | +0.02(+0.53%) |
Sep 24, 2008 | 4.641 | 4.737 | 4.538 | 4.538 | 86,463 | -0.11(-2.28%) |
Sep 23, 2008 | 4.622 | 4.644 | 4.538 | 4.644 | 25,459 | +0.03(+0.59%) |
Sep 22, 2008 | 4.610 | 4.624 | 4.414 | 4.616 | 59,361 | +0.04(+0.79%) |
Sep 19, 2008 | 4.405 | 4.580 | 4.374 | 4.580 | 93,187 | +0.19(+4.34%) |
Sep 18, 2008 | 4.435 | 4.462 | 4.359 | 4.390 | 60,098 | -0.08(-1.69%) |
Sep 17, 2008 | 4.577 | 4.577 | 4.390 | 4.465 | 60,366 | -0.05(-1.13%) |
Sep 16, 2008 | 4.520 | 4.538 | 4.390 | 4.516 | 41,468 | -0.01(-0.12%) |
Sep 15, 2008 | 4.550 | 4.595 | 4.521 | 4.521 | 25,714 | -0.16(-3.39%) |
Sep 12, 2008 | 4.535 | 4.813 | 4.508 | 4.680 | 52,472 | +0.14(+3.13%) |
Sep 11, 2008 | 4.538 | 4.592 | 4.508 | 4.538 | 86,434 | +0.00(+0.07%) |
Sep 10, 2008 | 4.526 | 4.538 | 4.523 | 4.535 | 69,764 | +0.00(+0.07%) |
Sep 09, 2008 | 4.508 | 4.535 | 4.508 | 4.532 | 6,974 | -0.01(-0.13%) |
Sep 08, 2008 | 4.559 | 4.607 | 4.508 | 4.538 | 65,989 | -0.07(-1.57%) |
Sep 05, 2008 | 4.538 | 4.747 | 4.538 | 4.610 | 94,492 | +0.08(+1.77%) |
Sep 04, 2008 | 4.535 | 4.538 | 4.493 | 4.530 | 52,201 | -0.00(-0.03%) |
Sep 03, 2008 | 4.531 | 4.535 | 4.498 | 4.532 | 8,594 | +0.04(+0.94%) |
Sep 02, 2008 | 4.595 | 4.647 | 4.483 | 4.489 | 75,552 | -0.16(-3.39%) |
Aug 29, 2008 | 4.671 | 4.695 | 4.619 | 4.647 | 22,087 | +0.05(+1.19%) |
Aug 28, 2008 | 4.565 | 4.622 | 4.538 | 4.592 | 12,098 | +0.04(+0.93%) |
Aug 27, 2008 | 4.462 | 4.556 | 4.462 | 4.550 | 64,518 | +0.01(+0.27%) |
Aug 26, 2008 | 4.505 | 4.538 | 4.465 | 4.538 | 16,193 | +0.08(+1.69%) |
Aug 25, 2008 | 4.523 | 4.535 | 4.462 | 4.462 | 21,598 | -0.08(-1.67%) |
Aug 22, 2008 | 4.423 | 4.610 | 4.423 | 4.538 | 49,167 | +0.07(+1.56%) |
Aug 21, 2008 | 4.547 | 4.556 | 4.468 | 4.468 | 40,232 | -0.02(-0.40%) |
Aug 20, 2008 | 4.453 | 4.683 | 4.453 | 4.486 | 43,696 | +0.06(+1.44%) |
Aug 19, 2008 | 4.435 | 4.504 | 4.423 | 4.423 | 27,575 | -0.09(-2.08%) |
Aug 18, 2008 | 4.574 | 4.869 | 4.511 | 4.517 | 67,423 | -0.07(-1.45%) |
Aug 15, 2008 | 4.562 | 4.765 | 4.538 | 4.583 | 44,007 | +0.02(+0.46%) |
Aug 14, 2008 | 4.553 | 4.689 | 4.538 | 4.562 | 10,019 | -0.07(-1.50%) |
Aug 13, 2008 | 4.559 | 4.671 | 4.559 | 4.632 | 4,049 | -0.02(-0.45%) |
Aug 12, 2008 | 4.544 | 4.689 | 4.508 | 4.653 | 22,748 | +0.14(+3.01%) |
Aug 11, 2008 | 4.553 | 4.886 | 4.492 | 4.517 | 31,518 | -0.11(-2.42%) |
Aug 08, 2008 | 4.574 | 4.662 | 4.526 | 4.629 | 25,300 | +0.02(+0.39%) |
Aug 07, 2008 | 4.610 | 4.753 | 4.462 | 4.610 | 52,770 | -0.14(-2.93%) |
Aug 06, 2008 | 4.701 | 4.804 | 4.323 | 4.750 | 41,313 | +0.39(+9.03%) |
Aug 05, 2008 | 4.819 | 4.822 | 4.341 | 4.356 | 77,575 | -0.13(-2.96%) |
Aug 04, 2008 | 4.827 | 4.827 | 4.380 | 4.489 | 245,091 | -0.16(-3.51%) |
Aug 01, 2008 | 4.998 | 5.137 | 4.356 | 4.653 | 193,812 | -0.46(-8.94%) |
Jul 31, 2008 | 5.258 | 5.258 | 4.831 | 5.110 | 42,942 | -0.02(-0.47%) |
Jul 30, 2008 | 5.067 | 5.141 | 4.747 | 5.134 | 41,184 | +0.07(+1.37%) |
Jul 29, 2008 | 5.064 | 5.064 | 4.650 | 5.064 | 42,278 | +0.36(+7.58%) |
Jul 28, 2008 | 4.898 | 5.028 | 4.707 | 4.707 | 26,510 | -0.28(-5.70%) |
Jul 25, 2008 | 5.043 | 5.152 | 4.894 | 4.992 | 64,719 | -0.10(-1.96%) |
Jul 24, 2008 | 5.149 | 5.167 | 4.970 | 5.091 | 21,201 | +0.07(+1.32%) |
Jul 23, 2008 | 5.143 | 5.143 | 5.025 | 5.025 | 30,702 | -0.12(-2.29%) |
Jul 22, 2008 | 4.992 | 5.143 | 4.979 | 5.143 | 31,178 | +0.11(+2.10%) |
Jul 21, 2008 | 5.034 | 5.134 | 4.840 | 5.037 | 52,634 | -0.06(-1.25%) |
Jul 18, 2008 | 4.719 | 5.113 | 4.689 | 5.100 | 45,567 | +0.32(+6.64%) |
Jul 17, 2008 | 4.828 | 4.828 | 4.462 | 4.783 | 35,577 | +0.21(+4.63%) |
Jul 16, 2008 | 4.686 | 4.728 | 4.480 | 4.571 | 28,619 | -0.12(-2.52%) |
Jul 15, 2008 | 4.559 | 4.734 | 4.459 | 4.689 | 95,587 | +0.03(+0.71%) |
Jul 14, 2008 | 4.632 | 4.819 | 4.536 | 4.656 | 32,034 | +0.27(+6.14%) |
Jul 11, 2008 | 4.359 | 4.538 | 4.359 | 4.387 | 40,294 | +0.00(+0.00%) |
Jul 10, 2008 | 4.390 | 4.444 | 4.387 | 4.387 | 46,932 | -0.03(-0.77%) |
Jul 09, 2008 | 4.390 | 4.629 | 4.390 | 4.420 | 23,466 | +0.00(+0.01%) |
Jul 08, 2008 | 4.402 | 4.452 | 4.238 | 4.420 | 70,392 | -0.07(-1.55%) |
Jul 07, 2008 | 4.901 | 4.916 | 4.223 | 4.489 | 76,864 | -0.43(-8.68%) |
Jul 04, 2008 | 5.097 | 5.113 | 4.916 | 4.916 | 19,211 | +0.00(+0.00%) |
Jul 03, 2008 | 5.097 | 5.113 | 4.916 | 4.916 | 19,211 | -0.03(-0.61%) |
Jul 02, 2008 | 5.040 | 5.052 | 4.946 | 4.946 | 29,393 | -0.05(-0.97%) |