Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.038 | 2.038 | 1.952 | 1.959 | 146,376 | -0.08(-3.89%) |
Mar 30, 2009 | 1.931 | 2.038 | 1.931 | 2.038 | 371,357 | +0.07(+3.45%) |
Mar 26, 2009 | 1.995 | 2.027 | 1.961 | 1.970 | 358,343 | -0.03(-1.59%) |
Mar 25, 2009 | 2.002 | 2.036 | 1.965 | 2.002 | 247,214 | -0.01(-0.56%) |
Mar 24, 2009 | 1.854 | 2.024 | 1.850 | 2.013 | 419,998 | +0.16(+8.56%) |
Mar 23, 2009 | 1.879 | 1.893 | 1.829 | 1.854 | 340,653 | +0.07(+3.94%) |
Mar 20, 2009 | 1.759 | 1.811 | 1.757 | 1.784 | 149,985 | +0.03(+1.55%) |
Mar 19, 2009 | 1.768 | 1.795 | 1.757 | 1.757 | 219,382 | -0.02(-1.02%) |
Mar 18, 2009 | 1.707 | 1.786 | 1.700 | 1.775 | 401,527 | +0.04(+2.49%) |
Mar 17, 2009 | 1.684 | 1.739 | 1.655 | 1.732 | 263,227 | +0.04(+2.41%) |
Mar 16, 2009 | 1.655 | 1.752 | 1.655 | 1.691 | 206,659 | +0.04(+2.47%) |
Mar 13, 2009 | 1.628 | 1.650 | 1.596 | 1.650 | 0 | +0.02(+1.39%) |
Mar 12, 2009 | 1.560 | 1.643 | 1.523 | 1.628 | 222,351 | +0.09(+5.59%) |
Mar 11, 2009 | 1.575 | 1.587 | 1.498 | 1.541 | 324,600 | -0.03(-1.73%) |
Mar 10, 2009 | 1.573 | 1.587 | 1.510 | 1.569 | 372,738 | -0.05(-3.35%) |
Mar 09, 2009 | 1.612 | 1.700 | 1.589 | 1.623 | 461,580 | -0.01(-0.83%) |
Mar 06, 2009 | 1.650 | 1.723 | 1.605 | 1.637 | 0 | -0.04(-2.18%) |
Mar 05, 2009 | 1.700 | 1.743 | 1.632 | 1.673 | 349,913 | -0.07(-4.15%) |
Mar 04, 2009 | 1.702 | 1.768 | 1.668 | 1.745 | 275,011 | +0.11(+6.80%) |
Mar 02, 2009 | 1.655 | 1.677 | 1.533 | 1.634 | 373,025 | -0.08(-4.50%) |
Feb 27, 2009 | 1.757 | 1.775 | 1.632 | 1.711 | 0 | -0.13(-6.90%) |
Feb 26, 2009 | 1.904 | 1.979 | 1.757 | 1.838 | 599,659 | -0.04(-2.29%) |
Feb 25, 2009 | 1.947 | 1.947 | 1.823 | 1.881 | 262,755 | -0.03(-1.66%) |
Feb 24, 2009 | 1.838 | 1.922 | 1.768 | 1.913 | 250,302 | +0.10(+5.63%) |
Feb 23, 2009 | 1.827 | 1.895 | 1.730 | 1.811 | 482,191 | -0.01(-0.50%) |
Feb 20, 2009 | 2.013 | 2.013 | 1.689 | 1.820 | 792,758 | -0.23(-11.17%) |
Feb 19, 2009 | 2.201 | 2.210 | 2.042 | 2.049 | 430,202 | -0.13(-6.03%) |
Feb 18, 2009 | 2.378 | 2.378 | 2.153 | 2.181 | 341,734 | -0.21(-8.73%) |
Feb 17, 2009 | 2.326 | 2.416 | 2.244 | 2.389 | 381,252 | -0.10(-3.92%) |
Feb 13, 2009 | 2.562 | 2.562 | 2.450 | 2.487 | 315,733 | -0.11(-4.19%) |
Feb 12, 2009 | 2.494 | 2.602 | 2.482 | 2.596 | 146,165 | +0.06(+2.51%) |
Feb 11, 2009 | 2.525 | 2.550 | 2.493 | 2.532 | 152,204 | +0.06(+2.48%) |
Feb 10, 2009 | 2.500 | 2.543 | 2.450 | 2.471 | 259,584 | -0.06(-2.42%) |
Feb 09, 2009 | 2.487 | 2.532 | 2.462 | 2.532 | 487,957 | +0.09(+3.81%) |
Feb 06, 2009 | 2.391 | 2.489 | 2.378 | 2.439 | 264,295 | +0.05(+2.18%) |
Feb 05, 2009 | 2.439 | 2.444 | 2.362 | 2.387 | 272,717 | -0.03(-1.40%) |
Feb 04, 2009 | 2.410 | 2.453 | 2.391 | 2.421 | 413,950 | +0.04(+1.71%) |
Feb 03, 2009 | 2.271 | 2.398 | 2.271 | 2.380 | 393,247 | +0.11(+5.00%) |
Feb 02, 2009 | 2.308 | 2.346 | 2.210 | 2.267 | 247,783 | -0.06(-2.44%) |
Jan 30, 2009 | 2.348 | 2.425 | 2.323 | 2.323 | 0 | -0.02(-1.06%) |
Jan 29, 2009 | 2.403 | 2.403 | 2.296 | 2.348 | 150,259 | -0.04(-1.80%) |
Jan 28, 2009 | 2.482 | 2.482 | 2.323 | 2.391 | 225,236 | +0.12(+5.50%) |
Jan 27, 2009 | 2.267 | 2.287 | 2.237 | 2.267 | 165,328 | -0.00(-0.16%) |
Jan 26, 2009 | 2.382 | 2.487 | 2.246 | 2.271 | 596,421 | -0.14(-5.95%) |
Jan 23, 2009 | 2.301 | 2.414 | 2.301 | 2.414 | 280,273 | +0.02(+0.95%) |
Jan 22, 2009 | 2.482 | 2.482 | 2.385 | 2.391 | 200,046 | -0.05(-1.86%) |
Jan 21, 2009 | 2.462 | 2.475 | 2.346 | 2.437 | 324,318 | -0.10(-4.10%) |
Jan 20, 2009 | 2.380 | 2.602 | 2.181 | 2.541 | 721,032 | +0.34(+15.23%) |
Jan 16, 2009 | 2.285 | 2.287 | 2.167 | 2.205 | 155,967 | -0.02(-0.73%) |
Jan 15, 2009 | 2.228 | 2.245 | 2.153 | 2.221 | 162,143 | -0.06(-2.78%) |
Jan 14, 2009 | 2.299 | 2.308 | 2.244 | 2.285 | 133,005 | +0.02(+0.70%) |
Jan 13, 2009 | 2.269 | 2.312 | 2.242 | 2.269 | 202,080 | -0.09(-3.75%) |
Jan 12, 2009 | 2.403 | 2.403 | 2.308 | 2.357 | 217,657 | -0.02(-0.67%) |
Jan 09, 2009 | 2.287 | 2.435 | 2.278 | 2.373 | 275,522 | -0.04(-1.60%) |
Jan 08, 2009 | 2.527 | 2.527 | 2.380 | 2.412 | 301,135 | -0.14(-5.34%) |
Jan 07, 2009 | 2.539 | 2.548 | 2.469 | 2.548 | 347,081 | +0.01(+0.36%) |
Jan 06, 2009 | 2.489 | 2.593 | 2.459 | 2.539 | 422,984 | +0.15(+6.16%) |
Jan 05, 2009 | 2.278 | 2.391 | 2.249 | 2.391 | 247,509 | +0.11(+4.87%) |
Jan 02, 2009 | 2.244 | 2.352 | 2.221 | 2.280 | 0 | +0.11(+5.01%) |
Jan 01, 2009 | 2.169 | 2.255 | 2.142 | 2.172 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.169 | 2.255 | 2.142 | 2.172 | 382,836 | -0.00(-0.21%) |
Dec 30, 2008 | 2.380 | 2.380 | 2.135 | 2.176 | 437,639 | -0.15(-6.34%) |
Dec 29, 2008 | 2.471 | 2.471 | 2.305 | 2.323 | 357,959 | -0.49(-17.27%) |
Dec 26, 2008 | 2.879 | 2.881 | 2.779 | 2.809 | 504,125 | -0.02(-0.88%) |
Dec 24, 2008 | 2.811 | 2.886 | 2.793 | 2.834 | 396,648 | -0.02(-0.79%) |
Dec 23, 2008 | 2.800 | 2.902 | 2.766 | 2.856 | 912,013 | +0.10(+3.53%) |
Dec 22, 2008 | 2.605 | 2.788 | 2.596 | 2.759 | 716,100 | +0.22(+8.56%) |
Dec 19, 2008 | 2.471 | 2.618 | 2.471 | 2.541 | 842,617 | +0.12(+4.96%) |
Dec 18, 2008 | 2.478 | 2.525 | 2.405 | 2.421 | 255,821 | +0.05(+2.20%) |
Dec 17, 2008 | 2.462 | 2.484 | 2.269 | 2.369 | 413,663 | -0.07(-2.79%) |
Dec 16, 2008 | 2.380 | 2.459 | 2.371 | 2.437 | 503,679 | +0.06(+2.38%) |
Dec 15, 2008 | 2.416 | 2.596 | 2.369 | 2.380 | 774,005 | +0.02(+0.66%) |
Dec 12, 2008 | 2.267 | 2.414 | 2.167 | 2.365 | 497,022 | +0.20(+9.11%) |
Dec 11, 2008 | 2.289 | 2.301 | 2.108 | 2.167 | 497,331 | -0.03(-1.44%) |
Dec 10, 2008 | 2.085 | 2.342 | 2.085 | 2.199 | 1,253,986 | +0.06(+2.65%) |
Dec 09, 2008 | 2.090 | 2.153 | 2.047 | 2.142 | 506,198 | -0.05(-2.07%) |
Dec 08, 2008 | 2.212 | 2.262 | 2.131 | 2.187 | 565,118 | +0.08(+3.76%) |
Dec 05, 2008 | 2.072 | 2.144 | 2.063 | 2.108 | 309,482 | +0.04(+2.09%) |
Dec 04, 2008 | 2.110 | 2.178 | 2.051 | 2.065 | 753,836 | -0.05(-2.15%) |
Dec 03, 2008 | 2.097 | 2.163 | 2.042 | 2.110 | 633,729 | -0.05(-2.31%) |
Dec 02, 2008 | 2.085 | 2.242 | 2.066 | 2.160 | 293,574 | +0.13(+6.48%) |
Dec 01, 2008 | 2.051 | 2.135 | 2.017 | 2.029 | 184,761 | -0.09(-4.28%) |
Nov 28, 2008 | 2.117 | 2.131 | 2.085 | 2.119 | 104,110 | -0.01(-0.32%) |
Nov 26, 2008 | 2.042 | 2.126 | 2.031 | 2.126 | 184,858 | +0.07(+3.19%) |
Nov 25, 2008 | 2.278 | 2.278 | 1.974 | 2.061 | 240,270 | +0.08(+3.89%) |
Nov 24, 2008 | 1.866 | 1.997 | 1.866 | 1.983 | 306,535 | +0.14(+7.49%) |
Nov 21, 2008 | 1.881 | 1.915 | 1.689 | 1.845 | 443,193 | -0.07(-3.67%) |
Nov 20, 2008 | 1.927 | 2.031 | 1.857 | 1.915 | 276,828 | -0.15(-7.14%) |
Nov 19, 2008 | 2.167 | 2.210 | 2.054 | 2.063 | 276,775 | -0.09(-4.21%) |
Nov 18, 2008 | 2.269 | 2.296 | 2.149 | 2.153 | 343,807 | -0.20(-8.53%) |
Nov 17, 2008 | 2.482 | 2.482 | 2.253 | 2.354 | 166,378 | -0.13(-5.15%) |
Nov 14, 2008 | 2.636 | 2.636 | 2.421 | 2.482 | 171,610 | -0.15(-5.60%) |
Nov 13, 2008 | 2.589 | 2.666 | 2.507 | 2.630 | 196,980 | +0.00(+0.09%) |
Nov 12, 2008 | 3.128 | 3.128 | 2.539 | 2.627 | 190,579 | -0.43(-14.15%) |
Nov 11, 2008 | 3.047 | 3.133 | 2.890 | 3.060 | 152,636 | +0.06(+1.96%) |
Nov 10, 2008 | 3.162 | 3.287 | 2.981 | 3.001 | 194,360 | -0.13(-4.13%) |
Nov 07, 2008 | 3.076 | 3.130 | 3.042 | 3.130 | 90,532 | +0.16(+5.42%) |
Nov 06, 2008 | 2.992 | 3.005 | 2.890 | 2.970 | 131,461 | -0.10(-3.32%) |
Nov 05, 2008 | 3.185 | 3.328 | 3.031 | 3.072 | 211,256 | -0.17(-5.24%) |
Nov 04, 2008 | 3.013 | 3.289 | 3.013 | 3.242 | 220,754 | +0.30(+10.08%) |
Nov 03, 2008 | 2.924 | 2.992 | 2.890 | 2.945 | 109,316 | +0.02(+0.70%) |
Oct 31, 2008 | 2.917 | 2.924 | 2.856 | 2.924 | 196,628 | +0.10(+3.70%) |
Oct 30, 2008 | 2.834 | 2.902 | 2.736 | 2.820 | 207,833 | +0.16(+5.96%) |
Oct 29, 2008 | 2.516 | 2.661 | 2.439 | 2.661 | 327,732 | +0.30(+12.88%) |
Oct 28, 2008 | 2.380 | 2.391 | 2.253 | 2.357 | 284,310 | -0.03(-1.42%) |
Oct 27, 2008 | 2.380 | 2.455 | 2.353 | 2.391 | 230,516 | -0.18(-6.97%) |
Oct 24, 2008 | 2.630 | 2.664 | 2.496 | 2.571 | 98,252 | -0.12(-4.63%) |
Oct 23, 2008 | 2.720 | 2.752 | 2.614 | 2.695 | 136,212 | +0.03(+1.11%) |
Oct 22, 2008 | 2.698 | 2.698 | 2.530 | 2.666 | 194,272 | -0.10(-3.53%) |
Oct 21, 2008 | 2.936 | 2.936 | 2.722 | 2.763 | 406,958 | -0.16(-5.50%) |
Oct 20, 2008 | 3.285 | 3.013 | 2.811 | 2.924 | 186,786 | +0.12(+4.12%) |
Oct 17, 2008 | 2.584 | 2.809 | 2.507 | 2.809 | 381,177 | +0.15(+5.45%) |
Oct 16, 2008 | 2.509 | 2.700 | 2.407 | 2.664 | 243,843 | +0.16(+6.33%) |
Oct 15, 2008 | 2.788 | 2.788 | 2.473 | 2.505 | 194,175 | -0.33(-11.60%) |
Oct 14, 2008 | 2.775 | 2.945 | 2.738 | 2.834 | 420,135 | +0.17(+6.38%) |
Oct 13, 2008 | 2.178 | 2.754 | 2.153 | 2.664 | 676,044 | +0.58(+27.86%) |
Oct 10, 2008 | 2.072 | 2.131 | 1.927 | 2.083 | 628,352 | -0.18(-8.10%) |
Oct 09, 2008 | 2.496 | 2.509 | 2.267 | 2.267 | 376,143 | -0.21(-8.43%) |
Oct 08, 2008 | 3.949 | 3.949 | 2.187 | 2.475 | 629,975 | -0.32(-11.32%) |
Oct 07, 2008 | 2.784 | 2.902 | 2.770 | 2.791 | 227,314 | +0.02(+0.85%) |
Oct 06, 2008 | 3.219 | 3.219 | 2.609 | 2.768 | 487,264 | -0.56(-16.94%) |
Oct 03, 2008 | 3.514 | 3.514 | 3.332 | 3.332 | 139,362 | -0.03(-1.01%) |
Oct 02, 2008 | 3.348 | 3.400 | 3.300 | 3.366 | 196,226 | +0.01(+0.26%) |
Oct 01, 2008 | 3.321 | 3.357 | 3.287 | 3.357 | 110,944 | +0.08(+2.57%) |
Sep 30, 2008 | 3.310 | 3.332 | 3.208 | 3.273 | 237,614 | +0.15(+4.64%) |
Sep 29, 2008 | 3.548 | 3.563 | 3.126 | 3.128 | 232,603 | -0.52(-14.34%) |
Sep 26, 2008 | 3.695 | 3.695 | 3.584 | 3.652 | 0 | +0.02(+0.50%) |
Sep 25, 2008 | 3.568 | 3.647 | 3.563 | 3.634 | 188,475 | +0.04(+1.14%) |
Sep 24, 2008 | 3.484 | 3.637 | 3.484 | 3.593 | 208,005 | +0.07(+1.93%) |
Sep 23, 2008 | 3.586 | 3.641 | 3.464 | 3.525 | 183,574 | -0.08(-2.32%) |
Sep 22, 2008 | 3.752 | 3.801 | 3.591 | 3.609 | 184,686 | -0.08(-2.21%) |
Sep 19, 2008 | 3.389 | 3.740 | 3.389 | 3.690 | 0 | +0.41(+12.59%) |
Sep 18, 2008 | 3.128 | 3.294 | 3.038 | 3.278 | 505,558 | +0.11(+3.51%) |
Sep 17, 2008 | 3.307 | 3.363 | 3.058 | 3.167 | 626,468 | -0.21(-6.24%) |
Sep 16, 2008 | 3.434 | 3.461 | 3.314 | 3.378 | 449,864 | -0.27(-7.45%) |
Sep 15, 2008 | 3.738 | 3.763 | 3.602 | 3.650 | 450,327 | -0.22(-5.57%) |
Sep 12, 2008 | 3.969 | 3.969 | 3.840 | 3.865 | 200,704 | -0.10(-2.40%) |
Sep 11, 2008 | 4.069 | 4.069 | 3.926 | 3.960 | 185,740 | -0.13(-3.21%) |
Sep 10, 2008 | 4.094 | 4.155 | 3.987 | 4.092 | 216,585 | -0.05(-1.15%) |
Sep 09, 2008 | 4.162 | 4.200 | 4.080 | 4.139 | 132,692 | -0.02(-0.44%) |
Sep 08, 2008 | 4.250 | 4.273 | 4.151 | 4.157 | 127,487 | +0.03(+0.66%) |
Sep 05, 2008 | 4.153 | 4.157 | 4.103 | 4.130 | 0 | -0.07(-1.57%) |
Sep 04, 2008 | 4.266 | 4.266 | 4.180 | 4.196 | 59,572 | -0.07(-1.54%) |
Sep 03, 2008 | 4.262 | 4.318 | 4.253 | 4.262 | 129,300 | -0.01(-0.18%) |
Sep 02, 2008 | 4.262 | 4.280 | 4.253 | 4.269 | 49,929 | +0.02(+0.39%) |
Aug 29, 2008 | 4.264 | 4.277 | 4.205 | 4.253 | 115,615 | -0.02(-0.37%) |
Aug 28, 2008 | 4.148 | 4.268 | 4.148 | 4.268 | 65,377 | +0.12(+2.84%) |
Aug 27, 2008 | 4.232 | 4.232 | 4.137 | 4.151 | 171,888 | -0.06(-1.35%) |
Aug 26, 2008 | 4.173 | 4.212 | 4.173 | 4.207 | 105,367 | +0.02(+0.60%) |
Aug 25, 2008 | 4.189 | 4.205 | 4.173 | 4.182 | 106,823 | -0.04(-0.86%) |
Aug 22, 2008 | 4.166 | 4.271 | 4.166 | 4.219 | 82,626 | +0.06(+1.36%) |
Aug 21, 2008 | 4.148 | 4.198 | 4.098 | 4.162 | 26,133 | -0.01(-0.22%) |
Aug 20, 2008 | 4.098 | 4.171 | 4.098 | 4.171 | 141,383 | +0.07(+1.66%) |
Aug 19, 2008 | 4.101 | 4.114 | 4.069 | 4.103 | 151,035 | -0.03(-0.66%) |
Aug 18, 2008 | 4.194 | 4.203 | 4.128 | 4.130 | 71,377 | -0.09(-2.10%) |
Aug 15, 2008 | 4.219 | 4.221 | 4.187 | 4.219 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 4.221 | 4.264 | 4.194 | 4.219 | 72,934 | -0.01(-0.32%) |
Aug 13, 2008 | 4.264 | 4.311 | 4.232 | 4.232 | 84,157 | -0.06(-1.37%) |
Aug 12, 2008 | 4.316 | 4.316 | 4.260 | 4.291 | 50,308 | -0.01(-0.32%) |
Aug 11, 2008 | 4.357 | 4.384 | 4.302 | 4.305 | 113,348 | -0.04(-0.94%) |
Aug 08, 2008 | 4.323 | 4.386 | 4.314 | 4.345 | 89,416 | +0.03(+0.74%) |
Aug 07, 2008 | 4.357 | 4.368 | 4.300 | 4.314 | 128,281 | -0.10(-2.26%) |
Aug 06, 2008 | 4.361 | 4.413 | 4.336 | 4.413 | 150,576 | +0.06(+1.46%) |
Aug 05, 2008 | 4.296 | 4.375 | 4.203 | 4.350 | 109,748 | +0.07(+1.70%) |
Aug 04, 2008 | 4.305 | 4.305 | 4.228 | 4.277 | 182,586 | -0.02(-0.53%) |
Aug 01, 2008 | 4.357 | 4.357 | 4.284 | 4.300 | 172,448 | -0.03(-0.68%) |
Jul 31, 2008 | 4.318 | 4.364 | 4.309 | 4.330 | 73,393 | -0.02(-0.42%) |
Jul 30, 2008 | 4.379 | 4.379 | 4.307 | 4.348 | 109,655 | +0.00(+0.05%) |
Jul 29, 2008 | 4.345 | 4.355 | 4.255 | 4.345 | 202,230 | +0.09(+2.19%) |
Jul 28, 2008 | 4.311 | 4.379 | 4.223 | 4.253 | 218,853 | -0.06(-1.42%) |
Jul 25, 2008 | 4.307 | 4.327 | 4.293 | 4.314 | 80,597 | +0.00(+0.00%) |
Jul 24, 2008 | 4.427 | 4.427 | 4.291 | 4.314 | 74,443 | -0.09(-2.06%) |
Jul 23, 2008 | 4.330 | 4.407 | 4.330 | 4.404 | 95,843 | +0.09(+2.10%) |
Jul 22, 2008 | 4.262 | 4.314 | 4.230 | 4.314 | 86,928 | +0.02(+0.42%) |
Jul 21, 2008 | 4.352 | 4.355 | 4.182 | 4.296 | 217,167 | -0.03(-0.68%) |
Jul 18, 2008 | 4.282 | 4.334 | 4.248 | 4.325 | 159,598 | +0.05(+1.11%) |
Jul 17, 2008 | 4.171 | 4.332 | 4.171 | 4.277 | 169,890 | +0.10(+2.44%) |
Jul 16, 2008 | 4.092 | 4.214 | 4.092 | 4.175 | 154,970 | +0.07(+1.77%) |
Jul 15, 2008 | 4.203 | 4.203 | 3.957 | 4.103 | 484,608 | -0.10(-2.37%) |
Jul 14, 2008 | 4.375 | 4.375 | 4.191 | 4.203 | 172,135 | -0.17(-3.99%) |
Jul 11, 2008 | 4.479 | 4.479 | 4.352 | 4.377 | 160,864 | -0.11(-2.38%) |
Jul 10, 2008 | 4.534 | 4.590 | 4.463 | 4.484 | 187,875 | -0.00(-0.10%) |
Jul 09, 2008 | 4.511 | 4.604 | 4.475 | 4.488 | 168,769 | -0.05(-1.00%) |
Jul 08, 2008 | 4.457 | 4.534 | 4.386 | 4.534 | 145,115 | +0.05(+1.01%) |
Jul 07, 2008 | 4.647 | 4.647 | 4.432 | 4.488 | 253,337 | -0.14(-2.94%) |
Jul 04, 2008 | 4.681 | 4.681 | 4.615 | 4.624 | 52,284 | +0.00(+0.00%) |
Jul 03, 2008 | 4.681 | 4.681 | 4.615 | 4.624 | 52,284 | -0.04(-0.83%) |
Jul 02, 2008 | 4.658 | 4.720 | 4.656 | 4.663 | 134,452 | +0.02(+0.44%) |
Jul 01, 2008 | 4.624 | 4.647 | 4.616 | 4.642 | 83,023 | -0.01(-0.15%) |
Jun 30, 2008 | 4.638 | 4.656 | 4.624 | 4.649 | 55,641 | +0.03(+0.69%) |
Jun 27, 2008 | 4.708 | 4.708 | 4.615 | 4.618 | 84,938 | -0.09(-1.93%) |
Jun 26, 2008 | 4.738 | 4.744 | 4.670 | 4.708 | 206,717 | -0.10(-2.17%) |
Jun 25, 2008 | 4.749 | 4.812 | 4.749 | 4.812 | 124,081 | +0.09(+1.82%) |
Jun 24, 2008 | 4.985 | 4.985 | 4.665 | 4.726 | 135,299 | -0.06(-1.18%) |
Jun 23, 2008 | 4.851 | 4.858 | 4.767 | 4.783 | 125,462 | -0.05(-0.94%) |
Jun 20, 2008 | 4.885 | 4.890 | 4.801 | 4.828 | 132,141 | -0.08(-1.62%) |
Jun 19, 2008 | 4.892 | 4.928 | 4.890 | 4.908 | 47,635 | +0.02(+0.32%) |
Jun 18, 2008 | 4.912 | 4.926 | 4.858 | 4.892 | 109,572 | -0.04(-0.87%) |
Jun 17, 2008 | 4.976 | 4.980 | 4.914 | 4.935 | 100,996 | +0.00(+0.09%) |
Jun 16, 2008 | 4.948 | 4.967 | 4.892 | 4.930 | 234,725 | -0.09(-1.72%) |
Jun 13, 2008 | 5.109 | 5.109 | 4.951 | 5.016 | 154,824 | -0.05(-0.94%) |
Jun 12, 2008 | 5.468 | 5.470 | 5.050 | 5.064 | 114,742 | -0.05(-1.06%) |
Jun 11, 2008 | 5.155 | 5.157 | 5.107 | 5.118 | 52,593 | -0.04(-0.70%) |
Jun 10, 2008 | 5.205 | 5.244 | 5.143 | 5.155 | 132,485 | -0.14(-2.61%) |
Jun 09, 2008 | 5.311 | 5.329 | 5.270 | 5.293 | 138,877 | +0.03(+0.52%) |
Jun 06, 2008 | 5.354 | 5.354 | 5.259 | 5.266 | 102,328 | -0.09(-1.69%) |
Jun 05, 2008 | 5.356 | 5.356 | 5.318 | 5.356 | 104,865 | +0.01(+0.13%) |
Jun 04, 2008 | 5.356 | 5.386 | 5.320 | 5.350 | 66,780 | +0.00(+0.04%) |
Jun 03, 2008 | 5.345 | 5.353 | 5.316 | 5.347 | 148,922 | +0.02(+0.47%) |
Jun 02, 2008 | 5.338 | 5.338 | 5.311 | 5.322 | 107,348 | -0.02(-0.42%) |
May 30, 2008 | 5.366 | 5.368 | 5.270 | 5.345 | 163,193 | +0.00(+0.04%) |
May 29, 2008 | 5.347 | 5.370 | 5.318 | 5.343 | 115,254 | -0.01(-0.13%) |
May 28, 2008 | 5.345 | 5.406 | 5.302 | 5.350 | 247,399 | +0.05(+0.94%) |
May 27, 2008 | 5.300 | 5.332 | 5.264 | 5.300 | 172,311 | +0.05(+0.86%) |
May 26, 2008 | 5.298 | 5.298 | 5.248 | 5.254 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.298 | 5.298 | 5.248 | 5.254 | 101,274 | -0.02(-0.39%) |
May 22, 2008 | 5.304 | 5.309 | 5.248 | 5.275 | 97,392 | +0.02(+0.39%) |
May 21, 2008 | 5.322 | 5.322 | 5.248 | 5.254 | 108,257 | -0.02(-0.30%) |
May 20, 2008 | 5.259 | 5.295 | 5.248 | 5.270 | 152,429 | -0.01(-0.17%) |
May 19, 2008 | 5.293 | 5.298 | 5.266 | 5.279 | 60,031 | -0.00(-0.04%) |
May 16, 2008 | 5.316 | 5.329 | 5.270 | 5.282 | 137,183 | -0.01(-0.21%) |
May 15, 2008 | 5.288 | 5.314 | 5.288 | 5.293 | 91,286 | +0.00(+0.09%) |
May 14, 2008 | 5.302 | 5.304 | 5.275 | 5.288 | 107,692 | +0.01(+0.17%) |
May 13, 2008 | 5.304 | 5.304 | 5.273 | 5.279 | 52,721 | +0.00(+0.00%) |
May 12, 2008 | 5.261 | 5.282 | 5.248 | 5.279 | 91,943 | +0.02(+0.30%) |
May 09, 2008 | 5.291 | 5.291 | 5.250 | 5.264 | 44,017 | -0.03(-0.51%) |
May 08, 2008 | 5.300 | 5.343 | 5.286 | 5.291 | 97,886 | -0.01(-0.13%) |
May 07, 2008 | 5.384 | 5.384 | 5.295 | 5.298 | 81,025 | -0.07(-1.31%) |
May 06, 2008 | 5.352 | 5.409 | 5.311 | 5.368 | 104,904 | +0.01(+0.25%) |
May 05, 2008 | 5.347 | 5.397 | 5.336 | 5.354 | 115,792 | -0.00(-0.04%) |
May 02, 2008 | 5.182 | 5.356 | 5.166 | 5.356 | 161,565 | +0.08(+1.55%) |
May 01, 2008 | 5.189 | 5.329 | 5.189 | 5.275 | 174,447 | +0.13(+2.51%) |
Apr 30, 2008 | 5.159 | 5.171 | 5.137 | 5.146 | 111,671 | -0.01(-0.26%) |
Apr 29, 2008 | 5.191 | 5.203 | 5.141 | 5.159 | 90,435 | -0.04(-0.78%) |
Apr 28, 2008 | 5.200 | 5.207 | 5.191 | 5.200 | 179,529 | +0.06(+1.19%) |
Apr 25, 2008 | 5.128 | 5.139 | 5.103 | 5.139 | 102,787 | +0.07(+1.34%) |
Apr 24, 2008 | 5.066 | 5.080 | 5.035 | 5.071 | 128,214 | +0.07(+1.41%) |
Apr 23, 2008 | 5.069 | 5.082 | 4.989 | 5.001 | 342,285 | -0.05(-0.90%) |
Apr 22, 2008 | 5.039 | 5.148 | 5.035 | 5.046 | 64,407 | -0.02(-0.31%) |
Apr 21, 2008 | 5.066 | 5.071 | 5.039 | 5.062 | 77,928 | +0.00(+0.05%) |
Apr 18, 2008 | 5.100 | 5.100 | 5.040 | 5.059 | 117,627 | +0.02(+0.35%) |
Apr 17, 2008 | 5.048 | 5.048 | 5.003 | 5.041 | 82,582 | -0.01(-0.13%) |
Apr 16, 2008 | 5.075 | 5.089 | 5.028 | 5.048 | 87,347 | +0.02(+0.50%) |
Apr 15, 2008 | 5.055 | 5.062 | 4.992 | 5.023 | 51,967 | +0.01(+0.14%) |
Apr 14, 2008 | 5.112 | 5.123 | 5.010 | 5.016 | 133,354 | -0.06(-1.21%) |
Apr 11, 2008 | 5.078 | 5.252 | 5.044 | 5.078 | 105,875 | -0.01(-0.22%) |
Apr 10, 2008 | 5.146 | 5.168 | 5.075 | 5.089 | 112,492 | -0.05(-0.88%) |
Apr 09, 2008 | 5.214 | 5.227 | 5.128 | 5.134 | 71,906 | -0.08(-1.48%) |
Apr 08, 2008 | 5.182 | 5.214 | 5.157 | 5.211 | 120,433 | +0.03(+0.61%) |
Apr 07, 2008 | 5.157 | 5.180 | 5.157 | 5.180 | 65,289 | +0.04(+0.71%) |
Apr 04, 2008 | 5.146 | 5.168 | 5.109 | 5.143 | 108,963 | +0.03(+0.62%) |
Apr 03, 2008 | 5.100 | 5.132 | 5.091 | 5.112 | 79,847 | +0.01(+0.22%) |
Apr 02, 2008 | 5.094 | 5.112 | 5.062 | 5.100 | 211,750 | -0.02(-0.31%) |