Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.810 | 5.950 | 5.550 | 5.600 | 636,629 | -0.22(-3.78%) |
Apr 29, 2009 | 5.580 | 5.890 | 5.530 | 5.820 | 655,249 | +0.24(+4.30%) |
Apr 28, 2009 | 5.410 | 5.670 | 5.410 | 5.580 | 1,095,529 | +0.09(+1.64%) |
Apr 27, 2009 | 5.540 | 5.730 | 5.370 | 5.490 | 555,615 | -0.11(-1.96%) |
Apr 24, 2009 | 5.650 | 5.780 | 5.580 | 5.600 | 1,051,637 | +0.00(+0.00%) |
Apr 23, 2009 | 5.740 | 5.740 | 5.490 | 5.600 | 1,186,529 | -0.15(-2.61%) |
Apr 22, 2009 | 5.880 | 6.000 | 5.710 | 5.750 | 1,210,550 | +0.07(+1.23%) |
Apr 21, 2009 | 5.510 | 5.780 | 5.370 | 5.680 | 825,188 | +0.16(+2.90%) |
Apr 20, 2009 | 5.640 | 5.860 | 5.460 | 5.520 | 819,498 | -0.28(-4.83%) |
Apr 17, 2009 | 5.510 | 5.960 | 5.300 | 5.800 | 1,540,715 | +0.34(+6.23%) |
Apr 16, 2009 | 5.190 | 5.540 | 5.100 | 5.460 | 744,278 | +0.31(+6.02%) |
Apr 15, 2009 | 5.100 | 5.230 | 5.050 | 5.150 | 476,053 | +0.04(+0.78%) |
Apr 14, 2009 | 5.340 | 5.420 | 5.090 | 5.110 | 383,979 | -0.34(-6.24%) |
Apr 13, 2009 | 5.350 | 5.530 | 5.290 | 5.450 | 370,080 | +0.01(+0.18%) |
Apr 09, 2009 | 5.240 | 5.470 | 5.090 | 5.440 | 482,645 | +0.35(+6.88%) |
Apr 08, 2009 | 5.080 | 5.220 | 4.980 | 5.090 | 416,151 | +0.07(+1.39%) |
Apr 07, 2009 | 5.100 | 5.250 | 4.980 | 5.020 | 758,375 | -0.07(-1.38%) |
Apr 06, 2009 | 5.010 | 5.100 | 4.980 | 5.090 | 453,762 | -0.01(-0.20%) |
Apr 03, 2009 | 5.260 | 5.370 | 5.030 | 5.100 | 417,898 | -0.16(-3.04%) |
Apr 02, 2009 | 5.330 | 5.330 | 5.110 | 5.260 | 590,699 | +0.08(+1.54%) |
Apr 01, 2009 | 5.260 | 5.270 | 5.060 | 5.180 | 512,056 | -0.21(-3.90%) |
Mar 31, 2009 | 5.390 | 5.560 | 5.260 | 5.390 | 461,514 | +0.06(+1.13%) |
Mar 30, 2009 | 5.190 | 5.420 | 5.120 | 5.330 | 585,066 | -0.20(-3.62%) |
Mar 26, 2009 | 5.250 | 5.600 | 5.160 | 5.530 | 960,828 | +0.36(+6.96%) |
Mar 25, 2009 | 5.050 | 5.350 | 4.920 | 5.170 | 677,531 | +0.31(+6.38%) |
Mar 24, 2009 | 4.940 | 5.240 | 4.860 | 4.860 | 1,099,634 | -0.14(-2.80%) |
Mar 23, 2009 | 4.900 | 5.030 | 4.690 | 5.000 | 900,409 | +0.41(+8.93%) |
Mar 20, 2009 | 4.890 | 4.930 | 4.540 | 4.590 | 630,498 | -0.23(-4.77%) |
Mar 19, 2009 | 4.980 | 4.990 | 4.720 | 4.820 | 444,624 | -0.10(-2.03%) |
Mar 18, 2009 | 4.850 | 4.980 | 4.760 | 4.920 | 582,254 | +0.07(+1.44%) |
Mar 17, 2009 | 4.640 | 4.850 | 4.470 | 4.850 | 770,603 | +0.18(+3.85%) |
Mar 16, 2009 | 4.510 | 4.810 | 4.480 | 4.670 | 708,090 | +0.20(+4.47%) |
Mar 13, 2009 | 4.380 | 4.650 | 4.380 | 4.470 | 427,556 | +0.10(+2.29%) |
Mar 12, 2009 | 4.110 | 4.460 | 4.090 | 4.370 | 711,531 | +0.26(+6.33%) |
Mar 11, 2009 | 4.220 | 4.300 | 4.020 | 4.110 | 723,606 | -0.09(-2.14%) |
Mar 10, 2009 | 4.190 | 4.350 | 4.150 | 4.200 | 764,219 | +0.13(+3.19%) |
Mar 09, 2009 | 4.150 | 4.170 | 4.050 | 4.070 | 832,288 | -0.14(-3.33%) |
Mar 06, 2009 | 4.130 | 4.230 | 4.040 | 4.210 | 451,105 | +0.12(+2.93%) |
Mar 05, 2009 | 4.190 | 4.260 | 4.000 | 4.090 | 690,782 | -0.21(-4.88%) |
Mar 04, 2009 | 4.210 | 4.340 | 4.115 | 4.300 | 553,485 | -0.13(-2.93%) |
Mar 02, 2009 | 4.350 | 5.050 | 4.290 | 4.430 | 750,873 | -0.06(-1.34%) |
Feb 27, 2009 | 4.380 | 4.640 | 4.320 | 4.490 | 766,265 | +0.02(+0.45%) |
Feb 26, 2009 | 4.600 | 4.720 | 4.390 | 4.470 | 548,261 | -0.07(-1.54%) |
Feb 25, 2009 | 4.790 | 5.100 | 4.540 | 4.540 | 679,945 | -0.31(-6.39%) |
Feb 24, 2009 | 4.710 | 4.890 | 4.590 | 4.850 | 593,703 | +0.20(+4.30%) |
Feb 23, 2009 | 4.730 | 4.890 | 4.590 | 4.650 | 484,849 | -0.05(-1.06%) |
Feb 20, 2009 | 4.540 | 4.790 | 4.510 | 4.700 | 616,445 | -0.01(-0.21%) |
Feb 19, 2009 | 4.860 | 5.060 | 4.680 | 4.710 | 297,534 | -0.09(-1.87%) |
Feb 18, 2009 | 4.730 | 5.010 | 4.680 | 4.800 | 485,821 | +0.10(+2.13%) |
Feb 17, 2009 | 4.720 | 4.855 | 4.580 | 4.700 | 340,655 | -0.23(-4.67%) |
Feb 13, 2009 | 5.070 | 5.173 | 4.870 | 4.930 | 277,180 | -0.12(-2.38%) |
Feb 12, 2009 | 4.930 | 5.100 | 4.561 | 5.050 | 876,760 | +0.36(+7.68%) |
Feb 11, 2009 | 4.820 | 4.990 | 4.670 | 4.690 | 599,437 | -0.12(-2.49%) |
Feb 10, 2009 | 4.900 | 5.090 | 4.690 | 4.810 | 597,611 | -0.14(-2.83%) |
Feb 09, 2009 | 4.900 | 4.960 | 4.700 | 4.950 | 253,910 | -0.04(-0.80%) |
Feb 06, 2009 | 4.790 | 5.040 | 4.790 | 4.990 | 594,881 | +0.18(+3.74%) |
Feb 05, 2009 | 4.400 | 4.900 | 4.400 | 4.810 | 675,912 | +0.32(+7.13%) |
Feb 04, 2009 | 4.370 | 4.690 | 4.290 | 4.490 | 746,294 | +0.13(+2.98%) |
Feb 03, 2009 | 4.190 | 4.430 | 4.150 | 4.360 | 581,316 | +0.16(+3.81%) |
Feb 02, 2009 | 4.000 | 4.300 | 4.000 | 4.200 | 560,831 | +0.09(+2.19%) |
Jan 30, 2009 | 4.210 | 4.290 | 4.060 | 4.110 | 316,952 | -0.06(-1.44%) |
Jan 29, 2009 | 4.280 | 4.340 | 4.117 | 4.170 | 389,656 | -0.11(-2.57%) |
Jan 28, 2009 | 4.090 | 4.310 | 4.060 | 4.280 | 481,507 | +0.25(+6.20%) |
Jan 27, 2009 | 4.040 | 4.140 | 3.950 | 4.030 | 345,853 | -0.01(-0.25%) |
Jan 26, 2009 | 4.050 | 4.200 | 3.900 | 4.040 | 339,179 | -0.01(-0.25%) |
Jan 23, 2009 | 4.030 | 4.100 | 3.920 | 4.050 | 410,781 | -0.09(-2.17%) |
Jan 22, 2009 | 4.520 | 4.520 | 4.110 | 4.140 | 563,341 | -0.51(-10.97%) |
Jan 21, 2009 | 4.270 | 4.660 | 4.200 | 4.650 | 624,043 | +0.43(+10.19%) |
Jan 20, 2009 | 4.790 | 4.790 | 4.200 | 4.220 | 737,356 | -0.48(-10.21%) |
Jan 16, 2009 | 5.260 | 5.330 | 4.670 | 4.700 | 1,897,848 | -0.53(-10.13%) |
Jan 15, 2009 | 5.100 | 5.300 | 4.950 | 5.230 | 688,568 | +0.13(+2.55%) |
Jan 14, 2009 | 5.440 | 5.500 | 5.100 | 5.100 | 424,131 | -0.45(-8.11%) |
Jan 13, 2009 | 5.010 | 5.660 | 4.930 | 5.550 | 555,445 | +0.51(+10.12%) |
Jan 12, 2009 | 5.250 | 5.400 | 5.030 | 5.040 | 290,374 | -0.24(-4.55%) |
Jan 09, 2009 | 5.520 | 5.600 | 5.240 | 5.280 | 351,417 | -0.22(-4.00%) |
Jan 08, 2009 | 5.350 | 5.520 | 5.160 | 5.500 | 345,189 | +0.14(+2.61%) |
Jan 07, 2009 | 5.420 | 5.550 | 5.270 | 5.360 | 360,957 | -0.19(-3.42%) |
Jan 06, 2009 | 5.580 | 5.730 | 5.280 | 5.550 | 485,851 | +0.04(+0.73%) |
Jan 05, 2009 | 5.780 | 5.780 | 5.450 | 5.510 | 874,770 | -0.28(-4.84%) |
Jan 02, 2009 | 5.570 | 5.800 | 5.450 | 5.790 | 367,841 | +0.23(+4.14%) |
Dec 31, 2008 | 5.360 | 5.630 | 5.260 | 5.560 | 776,267 | +0.22(+4.12%) |
Dec 30, 2008 | 5.360 | 5.420 | 5.170 | 5.340 | 383,535 | +0.03(+0.56%) |
Dec 29, 2008 | 5.450 | 5.450 | 5.230 | 5.310 | 379,598 | -0.14(-2.57%) |
Dec 26, 2008 | 5.320 | 5.480 | 5.200 | 5.450 | 197,453 | +0.17(+3.22%) |
Dec 24, 2008 | 5.310 | 5.340 | 5.200 | 5.280 | 93,890 | -0.03(-0.56%) |
Dec 23, 2008 | 5.370 | 5.540 | 5.220 | 5.310 | 272,018 | -0.03(-0.56%) |
Dec 22, 2008 | 5.520 | 5.680 | 5.130 | 5.340 | 505,322 | -0.19(-3.44%) |
Dec 19, 2008 | 5.680 | 5.790 | 5.390 | 5.530 | 1,041,252 | +0.12(+2.22%) |
Dec 18, 2008 | 5.550 | 5.820 | 5.280 | 5.410 | 758,681 | -0.15(-2.70%) |
Dec 17, 2008 | 5.230 | 5.620 | 5.070 | 5.560 | 516,787 | +0.25(+4.71%) |
Dec 16, 2008 | 5.340 | 5.560 | 5.100 | 5.310 | 707,427 | +0.10(+1.92%) |
Dec 15, 2008 | 5.710 | 5.940 | 5.120 | 5.210 | 547,393 | -0.50(-8.76%) |
Dec 12, 2008 | 4.960 | 5.710 | 4.850 | 5.710 | 845,309 | +0.60(+11.74%) |
Dec 11, 2008 | 5.450 | 5.640 | 5.050 | 5.110 | 594,420 | -0.42(-7.59%) |
Dec 10, 2008 | 5.860 | 5.990 | 5.280 | 5.530 | 569,717 | -0.24(-4.16%) |
Dec 09, 2008 | 5.880 | 6.250 | 5.580 | 5.770 | 723,354 | -0.20(-3.35%) |
Dec 08, 2008 | 5.720 | 6.060 | 5.670 | 5.970 | 1,139,107 | +0.28(+4.92%) |
Dec 05, 2008 | 4.700 | 5.700 | 4.620 | 5.690 | 913,431 | +0.90(+18.79%) |
Dec 04, 2008 | 5.070 | 5.310 | 4.710 | 4.790 | 713,860 | -0.35(-6.81%) |
Dec 03, 2008 | 4.740 | 5.200 | 4.680 | 5.140 | 863,854 | -0.01(-0.19%) |
Dec 02, 2008 | 4.770 | 5.490 | 4.450 | 5.150 | 1,861,712 | +0.48(+10.28%) |
Dec 01, 2008 | 4.590 | 5.500 | 4.520 | 4.670 | 1,025,785 | -0.08(-1.68%) |
Nov 28, 2008 | 4.660 | 4.930 | 4.200 | 4.750 | 156,853 | +0.01(+0.21%) |
Nov 26, 2008 | 4.290 | 4.770 | 4.275 | 4.740 | 514,075 | +0.31(+7.00%) |
Nov 25, 2008 | 4.290 | 4.450 | 4.100 | 4.430 | 616,369 | +0.16(+3.75%) |
Nov 24, 2008 | 3.790 | 4.310 | 3.510 | 4.270 | 826,877 | +0.53(+14.17%) |
Nov 21, 2008 | 3.280 | 3.790 | 2.930 | 3.740 | 942,256 | +0.53(+16.51%) |
Nov 20, 2008 | 3.710 | 3.900 | 3.170 | 3.210 | 1,084,308 | -0.55(-14.63%) |
Nov 19, 2008 | 4.180 | 4.420 | 3.750 | 3.760 | 372,192 | -0.43(-10.26%) |
Nov 18, 2008 | 4.450 | 4.510 | 4.000 | 4.190 | 459,267 | -0.25(-5.63%) |
Nov 17, 2008 | 4.320 | 4.580 | 4.180 | 4.440 | 463,652 | +0.07(+1.60%) |
Nov 14, 2008 | 4.840 | 5.115 | 4.360 | 4.370 | 640,729 | -0.55(-11.18%) |
Nov 13, 2008 | 4.280 | 4.980 | 4.070 | 4.920 | 603,308 | +0.66(+15.49%) |
Nov 12, 2008 | 4.640 | 4.650 | 4.260 | 4.260 | 510,368 | -0.45(-9.55%) |
Nov 11, 2008 | 4.870 | 4.910 | 4.610 | 4.710 | 383,833 | -0.17(-3.48%) |
Nov 10, 2008 | 4.860 | 4.960 | 4.740 | 4.880 | 398,375 | +0.15(+3.17%) |
Nov 07, 2008 | 4.680 | 5.340 | 4.400 | 4.730 | 612,754 | -0.11(-2.27%) |
Nov 06, 2008 | 4.930 | 5.510 | 4.660 | 4.840 | 771,293 | +0.07(+1.47%) |
Nov 05, 2008 | 5.070 | 5.230 | 4.750 | 4.770 | 593,443 | -0.36(-7.02%) |
Nov 04, 2008 | 5.500 | 5.500 | 5.070 | 5.130 | 716,622 | -0.27(-5.00%) |
Nov 03, 2008 | 5.471 | 5.780 | 5.235 | 5.400 | 696,875 | -0.13(-2.35%) |
Oct 31, 2008 | 5.080 | 5.540 | 4.960 | 5.530 | 1,005,157 | +0.43(+8.43%) |
Oct 30, 2008 | 5.010 | 5.180 | 4.680 | 5.100 | 1,003,325 | +0.24(+4.94%) |
Oct 29, 2008 | 4.170 | 5.200 | 3.980 | 4.860 | 1,293,143 | +0.69(+16.55%) |
Oct 28, 2008 | 4.180 | 4.190 | 3.720 | 4.170 | 765,855 | +0.06(+1.46%) |
Oct 27, 2008 | 4.370 | 4.460 | 3.860 | 4.110 | 647,760 | -0.42(-9.27%) |
Oct 24, 2008 | 3.850 | 4.600 | 3.850 | 4.530 | 740,769 | +0.11(+2.49%) |
Oct 23, 2008 | 3.980 | 4.470 | 3.940 | 4.420 | 1,477,722 | +0.39(+9.68%) |
Oct 22, 2008 | 3.670 | 4.210 | 3.370 | 4.030 | 1,212,413 | +0.23(+6.05%) |
Oct 21, 2008 | 4.040 | 4.100 | 2.950 | 3.800 | 1,506,467 | -0.21(-5.24%) |
Oct 20, 2008 | 3.260 | 4.020 | 3.100 | 4.010 | 1,255,465 | +0.82(+25.71%) |
Oct 17, 2008 | 2.960 | 3.620 | 2.960 | 3.190 | 1,254,553 | +0.19(+6.33%) |
Oct 16, 2008 | 2.790 | 3.150 | 2.790 | 3.000 | 1,095,740 | +0.17(+6.01%) |
Oct 15, 2008 | 3.050 | 3.100 | 2.790 | 2.830 | 594,415 | -0.20(-6.60%) |
Oct 14, 2008 | 3.190 | 3.220 | 2.870 | 3.030 | 840,597 | -0.15(-4.72%) |
Oct 13, 2008 | 2.950 | 3.250 | 2.840 | 3.180 | 872,255 | +0.27(+9.28%) |
Oct 10, 2008 | 2.820 | 2.990 | 2.450 | 2.910 | 2,211,571 | +0.00(+0.00%) |
Oct 09, 2008 | 3.290 | 3.540 | 2.840 | 2.910 | 845,840 | -0.32(-9.91%) |
Oct 08, 2008 | 3.540 | 3.540 | 3.140 | 3.230 | 892,513 | -0.04(-1.22%) |
Oct 07, 2008 | 3.550 | 3.550 | 3.180 | 3.270 | 819,199 | -0.08(-2.39%) |
Oct 06, 2008 | 3.370 | 3.460 | 3.180 | 3.350 | 1,266,174 | -0.11(-3.18%) |
Oct 03, 2008 | 3.600 | 3.670 | 3.450 | 3.460 | 701,061 | -0.14(-3.89%) |
Oct 02, 2008 | 3.680 | 3.840 | 3.550 | 3.600 | 547,606 | -0.17(-4.51%) |
Oct 01, 2008 | 3.600 | 3.790 | 3.530 | 3.770 | 627,175 | +0.18(+5.01%) |
Sep 30, 2008 | 3.650 | 3.700 | 3.410 | 3.590 | 904,045 | -0.03(-0.83%) |
Sep 29, 2008 | 3.680 | 3.790 | 3.530 | 3.620 | 991,826 | -0.11(-2.95%) |
Sep 26, 2008 | 3.640 | 3.800 | 3.640 | 3.730 | 1,154,914 | +0.09(+2.47%) |
Sep 25, 2008 | 3.900 | 4.000 | 3.630 | 3.640 | 5,636,384 | -0.24(-6.19%) |
Sep 24, 2008 | 4.010 | 4.100 | 3.825 | 3.880 | 1,025,289 | -0.08(-2.02%) |
Sep 23, 2008 | 3.970 | 4.190 | 3.920 | 3.960 | 491,992 | -0.02(-0.50%) |
Sep 22, 2008 | 4.250 | 4.340 | 3.880 | 3.980 | 889,540 | -0.30(-7.01%) |
Sep 19, 2008 | 4.610 | 4.610 | 3.500 | 4.280 | 2,580,546 | -0.07(-1.61%) |
Sep 18, 2008 | 3.980 | 4.600 | 3.830 | 4.350 | 1,930,110 | +0.47(+12.11%) |
Sep 17, 2008 | 3.960 | 4.000 | 3.730 | 3.880 | 1,417,160 | -0.13(-3.24%) |
Sep 16, 2008 | 3.770 | 4.010 | 3.580 | 4.010 | 663,354 | +0.28(+7.51%) |
Sep 15, 2008 | 3.640 | 3.910 | 3.630 | 3.730 | 489,045 | -0.01(-0.27%) |
Sep 12, 2008 | 3.660 | 3.800 | 3.570 | 3.740 | 269,383 | +0.03(+0.81%) |
Sep 11, 2008 | 3.620 | 3.710 | 3.550 | 3.710 | 531,715 | -0.03(-0.80%) |
Sep 10, 2008 | 3.440 | 3.770 | 3.440 | 3.740 | 947,410 | +0.12(+3.31%) |
Sep 09, 2008 | 3.820 | 3.970 | 3.570 | 3.620 | 1,059,894 | -0.19(-4.99%) |
Sep 08, 2008 | 3.790 | 3.830 | 3.600 | 3.810 | 550,920 | +0.14(+3.81%) |
Sep 05, 2008 | 3.590 | 3.790 | 3.550 | 3.670 | 484,940 | +0.07(+1.94%) |
Sep 04, 2008 | 3.650 | 3.890 | 3.600 | 3.600 | 656,498 | -0.09(-2.44%) |
Sep 03, 2008 | 3.740 | 3.810 | 3.440 | 3.690 | 2,721,278 | -0.05(-1.34%) |
Sep 02, 2008 | 4.020 | 4.090 | 3.690 | 3.740 | 1,063,028 | -0.23(-5.79%) |
Aug 29, 2008 | 3.920 | 4.000 | 3.680 | 3.970 | 790,614 | +0.03(+0.76%) |
Aug 28, 2008 | 3.710 | 3.970 | 3.680 | 3.940 | 583,695 | +0.25(+6.78%) |
Aug 27, 2008 | 3.940 | 3.980 | 3.540 | 3.690 | 830,166 | -0.24(-6.11%) |
Aug 26, 2008 | 4.060 | 4.100 | 3.865 | 3.930 | 442,993 | -0.13(-3.20%) |
Aug 25, 2008 | 4.310 | 4.310 | 3.980 | 4.060 | 835,724 | -0.27(-6.24%) |
Aug 22, 2008 | 4.030 | 4.340 | 4.030 | 4.330 | 870,664 | +0.31(+7.71%) |
Aug 21, 2008 | 4.100 | 4.210 | 4.000 | 4.020 | 521,775 | -0.10(-2.43%) |
Aug 20, 2008 | 4.280 | 4.340 | 4.090 | 4.120 | 532,943 | -0.15(-3.51%) |
Aug 19, 2008 | 4.390 | 4.450 | 4.110 | 4.270 | 856,449 | -0.16(-3.61%) |
Aug 18, 2008 | 4.610 | 4.811 | 4.410 | 4.430 | 980,153 | -0.19(-4.11%) |
Aug 15, 2008 | 5.210 | 5.210 | 4.600 | 4.620 | 1,937,996 | -0.39(-7.78%) |
Aug 14, 2008 | 4.690 | 5.030 | 4.680 | 5.010 | 1,123,321 | +0.29(+6.14%) |
Aug 13, 2008 | 4.660 | 4.770 | 4.480 | 4.720 | 1,100,957 | +0.05(+1.07%) |
Aug 12, 2008 | 4.810 | 4.830 | 4.600 | 4.670 | 935,505 | -0.16(-3.31%) |
Aug 11, 2008 | 4.810 | 4.930 | 4.640 | 4.830 | 704,400 | +0.04(+0.84%) |
Aug 08, 2008 | 4.430 | 4.790 | 4.430 | 4.790 | 1,031,185 | +0.38(+8.62%) |
Aug 07, 2008 | 5.060 | 5.190 | 4.310 | 4.410 | 3,284,100 | -0.79(-15.19%) |
Aug 06, 2008 | 5.070 | 5.290 | 4.970 | 5.200 | 1,352,482 | +0.17(+3.38%) |
Aug 05, 2008 | 4.820 | 5.040 | 4.700 | 5.030 | 608,365 | +0.28(+5.89%) |
Aug 04, 2008 | 5.020 | 5.020 | 4.730 | 4.750 | 912,949 | -0.26(-5.19%) |
Aug 01, 2008 | 4.970 | 5.020 | 4.630 | 5.010 | 890,303 | +0.03(+0.60%) |
Jul 31, 2008 | 4.590 | 5.170 | 4.430 | 4.980 | 1,629,752 | +0.32(+6.87%) |
Jul 30, 2008 | 4.680 | 4.830 | 4.440 | 4.660 | 762,680 | -0.03(-0.64%) |
Jul 29, 2008 | 4.690 | 4.915 | 4.660 | 4.690 | 898,235 | +0.01(+0.21%) |
Jul 28, 2008 | 4.880 | 5.150 | 4.640 | 4.680 | 845,115 | -0.23(-4.68%) |
Jul 25, 2008 | 5.360 | 5.360 | 4.860 | 4.910 | 1,359,964 | -0.45(-8.40%) |
Jul 24, 2008 | 4.460 | 5.430 | 4.460 | 5.360 | 4,103,171 | +0.92(+20.72%) |
Jul 23, 2008 | 4.630 | 4.710 | 4.410 | 4.440 | 963,793 | -0.19(-4.10%) |
Jul 22, 2008 | 4.350 | 4.650 | 4.280 | 4.630 | 729,342 | +0.29(+6.68%) |
Jul 21, 2008 | 4.150 | 4.490 | 3.980 | 4.340 | 1,213,949 | +0.19(+4.58%) |
Jul 18, 2008 | 4.010 | 4.240 | 3.390 | 4.150 | 2,165,397 | +0.13(+3.23%) |
Jul 17, 2008 | 3.570 | 4.070 | 3.500 | 4.020 | 1,238,482 | +0.52(+14.86%) |
Jul 16, 2008 | 3.510 | 3.800 | 3.460 | 3.500 | 1,562,958 | -0.01(-0.28%) |
Jul 15, 2008 | 3.480 | 3.680 | 3.430 | 3.510 | 640,304 | +0.00(+0.00%) |
Jul 14, 2008 | 3.520 | 3.660 | 3.340 | 3.510 | 834,569 | +0.04(+1.15%) |
Jul 11, 2008 | 3.670 | 3.820 | 3.400 | 3.470 | 1,144,387 | -0.24(-6.47%) |
Jul 10, 2008 | 3.630 | 3.760 | 3.580 | 3.710 | 543,842 | +0.07(+1.92%) |
Jul 09, 2008 | 3.630 | 3.880 | 3.570 | 3.640 | 898,271 | +0.02(+0.55%) |
Jul 08, 2008 | 3.160 | 3.670 | 3.150 | 3.620 | 1,144,929 | +0.47(+14.92%) |
Jul 07, 2008 | 3.120 | 3.250 | 3.080 | 3.150 | 555,205 | +0.05(+1.61%) |
Jul 04, 2008 | 3.250 | 3.380 | 3.070 | 3.100 | 985,619 | +0.00(+0.00%) |
Jul 03, 2008 | 3.250 | 3.380 | 3.070 | 3.100 | 985,619 | -0.16(-4.91%) |
Jul 02, 2008 | 3.330 | 3.400 | 3.150 | 3.260 | 1,195,241 | -0.08(-2.40%) |
Jul 01, 2008 | 3.320 | 3.470 | 3.300 | 3.340 | 573,231 | -0.01(-0.30%) |
Jun 30, 2008 | 3.490 | 3.520 | 3.340 | 3.350 | 728,378 | -0.09(-2.62%) |
Jun 27, 2008 | 3.470 | 3.590 | 3.300 | 3.440 | 2,396,064 | -0.04(-1.15%) |
Jun 26, 2008 | 3.670 | 3.680 | 3.460 | 3.480 | 474,548 | -0.22(-5.95%) |
Jun 25, 2008 | 3.660 | 3.770 | 3.620 | 3.700 | 616,343 | +0.04(+1.09%) |
Jun 24, 2008 | 3.640 | 3.790 | 3.600 | 3.660 | 1,167,954 | -0.02(-0.54%) |
Jun 23, 2008 | 3.750 | 3.810 | 3.570 | 3.680 | 544,192 | -0.04(-1.08%) |
Jun 20, 2008 | 3.740 | 3.890 | 3.010 | 3.720 | 2,353,031 | -0.01(-0.27%) |
Jun 19, 2008 | 3.760 | 3.830 | 3.550 | 3.730 | 1,004,662 | -0.09(-2.36%) |
Jun 18, 2008 | 4.040 | 4.070 | 3.750 | 3.820 | 769,808 | -0.25(-6.14%) |
Jun 17, 2008 | 4.150 | 4.180 | 4.020 | 4.070 | 608,097 | -0.08(-1.93%) |
Jun 16, 2008 | 4.000 | 4.160 | 4.000 | 4.150 | 542,282 | +0.14(+3.49%) |
Jun 13, 2008 | 3.970 | 4.050 | 3.960 | 4.010 | 811,035 | +0.09(+2.30%) |
Jun 12, 2008 | 4.080 | 4.180 | 3.920 | 3.920 | 900,785 | -0.12(-2.97%) |
Jun 11, 2008 | 4.180 | 4.240 | 4.030 | 4.040 | 691,340 | -0.16(-3.81%) |
Jun 10, 2008 | 4.130 | 4.280 | 4.120 | 4.200 | 547,650 | -0.01(-0.24%) |
Jun 09, 2008 | 4.430 | 4.540 | 4.190 | 4.210 | 1,044,101 | -0.24(-5.39%) |
Jun 06, 2008 | 4.650 | 4.650 | 4.420 | 4.450 | 850,242 | -0.24(-5.12%) |
Jun 05, 2008 | 4.510 | 4.730 | 4.450 | 4.690 | 900,606 | +0.18(+3.99%) |
Jun 04, 2008 | 4.450 | 4.560 | 4.430 | 4.510 | 583,695 | +0.02(+0.45%) |
Jun 03, 2008 | 4.580 | 4.640 | 4.401 | 4.490 | 2,775,269 | -0.05(-1.10%) |
Jun 02, 2008 | 4.600 | 4.800 | 4.510 | 4.540 | 1,028,070 | +0.08(+1.79%) |
May 30, 2008 | 4.510 | 4.510 | 4.310 | 4.460 | 625,097 | -0.06(-1.33%) |
May 29, 2008 | 4.280 | 4.520 | 4.220 | 4.520 | 914,822 | +0.24(+5.61%) |
May 28, 2008 | 4.300 | 4.440 | 4.210 | 4.280 | 400,360 | -0.01(-0.23%) |
May 27, 2008 | 4.330 | 4.410 | 4.260 | 4.290 | 511,320 | -0.04(-0.92%) |
May 26, 2008 | 4.400 | 4.460 | 4.330 | 4.330 | 579,521 | +0.00(+0.00%) |
May 23, 2008 | 4.400 | 4.460 | 4.330 | 4.330 | 579,521 | -0.11(-2.48%) |
May 22, 2008 | 4.370 | 4.540 | 4.330 | 4.440 | 796,992 | +0.07(+1.60%) |
May 21, 2008 | 4.490 | 4.590 | 4.270 | 4.370 | 927,797 | -0.10(-2.24%) |
May 20, 2008 | 4.520 | 4.720 | 4.380 | 4.470 | 794,559 | -0.09(-1.97%) |
May 19, 2008 | 4.630 | 4.720 | 4.460 | 4.560 | 1,360,534 | -0.08(-1.72%) |
May 16, 2008 | 5.070 | 5.120 | 4.580 | 4.640 | 2,117,766 | -0.12(-2.52%) |
May 15, 2008 | 4.750 | 4.800 | 4.610 | 4.760 | 1,099,598 | -0.01(-0.21%) |
May 14, 2008 | 4.770 | 5.030 | 4.760 | 4.770 | 998,356 | -0.01(-0.21%) |
May 13, 2008 | 4.820 | 4.920 | 4.710 | 4.780 | 780,265 | -0.04(-0.83%) |
May 12, 2008 | 4.740 | 4.880 | 4.708 | 4.820 | 1,056,595 | +0.08(+1.69%) |
May 09, 2008 | 4.550 | 4.820 | 4.450 | 4.740 | 1,577,045 | +0.12(+2.60%) |
May 08, 2008 | 5.080 | 5.080 | 4.470 | 4.620 | 2,867,590 | -0.60(-11.49%) |
May 07, 2008 | 5.370 | 5.470 | 5.220 | 5.220 | 840,201 | -0.15(-2.79%) |
May 06, 2008 | 5.410 | 5.410 | 5.290 | 5.370 | 1,136,385 | -0.04(-0.74%) |
May 05, 2008 | 5.210 | 5.430 | 5.210 | 5.410 | 831,611 | +0.18(+3.44%) |
May 02, 2008 | 5.140 | 5.260 | 5.100 | 5.230 | 1,635,030 | +0.14(+2.75%) |