Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.500 | 2.509 | 2.410 | 2.440 | 51,541 | +0.01(+0.41%) |
Mar 30, 2009 | 2.510 | 2.565 | 2.420 | 2.430 | 60,645 | -0.37(-13.21%) |
Mar 26, 2009 | 2.680 | 2.890 | 2.680 | 2.800 | 131,268 | +0.16(+6.06%) |
Mar 25, 2009 | 2.680 | 2.820 | 2.540 | 2.640 | 58,807 | +0.02(+0.76%) |
Mar 24, 2009 | 2.870 | 2.870 | 2.620 | 2.620 | 32,875 | -0.30(-10.27%) |
Mar 23, 2009 | 2.700 | 2.920 | 2.690 | 2.920 | 66,085 | +0.27(+10.19%) |
Mar 20, 2009 | 2.600 | 2.740 | 2.570 | 2.650 | 362,669 | -0.06(-2.21%) |
Mar 19, 2009 | 2.860 | 2.870 | 2.690 | 2.710 | 19,115 | -0.10(-3.56%) |
Mar 18, 2009 | 2.700 | 2.860 | 2.690 | 2.810 | 48,684 | +0.10(+3.69%) |
Mar 17, 2009 | 2.610 | 2.710 | 2.549 | 2.710 | 20,800 | +0.09(+3.44%) |
Mar 16, 2009 | 2.560 | 2.675 | 2.560 | 2.620 | 30,800 | +0.09(+3.56%) |
Mar 13, 2009 | 2.480 | 2.530 | 2.340 | 2.530 | 0 | +0.07(+2.85%) |
Mar 12, 2009 | 2.280 | 2.460 | 2.100 | 2.460 | 173,680 | +0.16(+6.96%) |
Mar 11, 2009 | 2.550 | 2.580 | 2.280 | 2.300 | 27,256 | -0.25(-9.80%) |
Mar 10, 2009 | 2.260 | 2.550 | 2.220 | 2.550 | 58,327 | +0.36(+16.44%) |
Mar 09, 2009 | 2.380 | 2.440 | 2.180 | 2.190 | 36,764 | -0.21(-8.75%) |
Mar 06, 2009 | 2.670 | 2.710 | 2.370 | 2.400 | 0 | -0.26(-9.77%) |
Mar 05, 2009 | 2.770 | 2.790 | 2.650 | 2.660 | 9,800 | -0.20(-6.99%) |
Mar 04, 2009 | 2.910 | 2.950 | 2.810 | 2.860 | 36,675 | -0.04(-1.38%) |
Mar 02, 2009 | 2.920 | 2.930 | 2.760 | 2.900 | 51,879 | +0.00(+0.00%) |
Feb 27, 2009 | 2.870 | 3.000 | 2.810 | 2.900 | 0 | -0.03(-1.02%) |
Feb 26, 2009 | 2.930 | 3.000 | 2.910 | 2.930 | 50,547 | +0.02(+0.69%) |
Feb 25, 2009 | 3.010 | 3.050 | 2.900 | 2.910 | 42,096 | -0.12(-3.96%) |
Feb 24, 2009 | 2.940 | 3.030 | 2.940 | 3.030 | 38,126 | +0.13(+4.48%) |
Feb 23, 2009 | 3.010 | 3.180 | 2.900 | 2.900 | 56,332 | -0.10(-3.33%) |
Feb 20, 2009 | 2.940 | 3.050 | 2.940 | 3.000 | 136,187 | +0.00(+0.00%) |
Feb 19, 2009 | 3.000 | 3.080 | 2.970 | 3.000 | 75,000 | +0.05(+1.69%) |
Feb 18, 2009 | 2.960 | 3.000 | 2.910 | 2.950 | 47,533 | +0.01(+0.34%) |
Feb 17, 2009 | 3.000 | 3.020 | 2.850 | 2.940 | 72,551 | -0.22(-6.96%) |
Feb 13, 2009 | 2.840 | 3.270 | 2.840 | 3.160 | 74,793 | +0.33(+11.66%) |
Feb 12, 2009 | 2.800 | 2.870 | 2.730 | 2.830 | 59,521 | +0.04(+1.43%) |
Feb 11, 2009 | 2.760 | 2.940 | 2.700 | 2.790 | 120,508 | +0.04(+1.45%) |
Feb 10, 2009 | 3.030 | 3.050 | 2.700 | 2.750 | 69,206 | -0.31(-10.13%) |
Feb 09, 2009 | 3.080 | 3.160 | 2.900 | 3.060 | 79,724 | -0.04(-1.29%) |
Feb 06, 2009 | 2.850 | 3.190 | 2.850 | 3.100 | 176,311 | +0.25(+8.77%) |
Feb 05, 2009 | 2.560 | 3.030 | 2.550 | 2.850 | 179,174 | +0.26(+10.04%) |
Feb 04, 2009 | 2.690 | 2.690 | 2.440 | 2.590 | 560,386 | -0.07(-2.63%) |
Feb 03, 2009 | 2.725 | 2.740 | 2.640 | 2.660 | 160,813 | +0.01(+0.38%) |
Feb 02, 2009 | 2.580 | 2.730 | 2.540 | 2.650 | 118,367 | +0.02(+0.76%) |
Jan 30, 2009 | 2.780 | 2.800 | 2.630 | 2.630 | 0 | -0.13(-4.71%) |
Jan 29, 2009 | 2.800 | 2.830 | 2.620 | 2.760 | 88,678 | -0.08(-2.82%) |
Jan 28, 2009 | 2.740 | 2.870 | 2.640 | 2.840 | 112,683 | +0.19(+7.17%) |
Jan 27, 2009 | 2.690 | 2.690 | 2.490 | 2.650 | 189,194 | +0.03(+1.15%) |
Jan 26, 2009 | 2.510 | 2.720 | 2.510 | 2.620 | 95,300 | +0.12(+4.80%) |
Jan 23, 2009 | 2.400 | 2.700 | 2.370 | 2.500 | 78,489 | +0.10(+4.17%) |
Jan 22, 2009 | 2.550 | 2.550 | 2.360 | 2.400 | 26,798 | -0.18(-6.98%) |
Jan 21, 2009 | 2.400 | 2.780 | 2.380 | 2.580 | 99,176 | +0.16(+6.61%) |
Jan 20, 2009 | 2.690 | 2.700 | 2.220 | 2.420 | 81,749 | -0.32(-11.68%) |
Jan 16, 2009 | 2.880 | 2.920 | 2.600 | 2.740 | 54,290 | -0.13(-4.53%) |
Jan 15, 2009 | 2.660 | 2.870 | 2.400 | 2.870 | 77,283 | +0.20(+7.49%) |
Jan 14, 2009 | 2.930 | 2.930 | 2.650 | 2.670 | 70,133 | -0.23(-7.93%) |
Jan 13, 2009 | 2.910 | 2.990 | 2.820 | 2.900 | 23,210 | +0.04(+1.40%) |
Jan 12, 2009 | 3.230 | 3.230 | 2.800 | 2.860 | 57,958 | -0.30(-9.49%) |
Jan 09, 2009 | 3.320 | 3.390 | 3.120 | 3.160 | 67,195 | -0.15(-4.53%) |
Jan 08, 2009 | 3.280 | 3.310 | 3.100 | 3.310 | 269,834 | +0.01(+0.30%) |
Jan 07, 2009 | 3.210 | 3.390 | 3.210 | 3.300 | 43,536 | -0.07(-2.08%) |
Jan 06, 2009 | 3.140 | 3.420 | 3.120 | 3.370 | 137,236 | +0.29(+9.42%) |
Jan 05, 2009 | 3.050 | 3.120 | 3.020 | 3.080 | 98,767 | +0.04(+1.32%) |
Jan 02, 2009 | 2.950 | 3.060 | 2.950 | 3.040 | 0 | +0.06(+2.01%) |
Jan 01, 2009 | 2.640 | 3.010 | 2.580 | 2.980 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.640 | 3.010 | 2.580 | 2.980 | 141,688 | +0.33(+12.45%) |
Dec 30, 2008 | 2.630 | 2.650 | 2.540 | 2.650 | 532,702 | +0.04(+1.53%) |
Dec 29, 2008 | 2.950 | 2.950 | 2.560 | 2.610 | 436,886 | -0.29(-10.00%) |
Dec 26, 2008 | 2.990 | 2.990 | 2.800 | 2.900 | 26,460 | -0.05(-1.69%) |
Dec 24, 2008 | 2.890 | 2.970 | 2.830 | 2.950 | 25,900 | +0.06(+2.08%) |
Dec 23, 2008 | 3.090 | 3.150 | 2.850 | 2.890 | 65,365 | -0.09(-3.02%) |
Dec 22, 2008 | 3.140 | 3.210 | 2.720 | 2.980 | 113,082 | -0.08(-2.61%) |
Dec 19, 2008 | 3.340 | 3.490 | 2.900 | 3.060 | 183,107 | -0.11(-3.47%) |
Dec 18, 2008 | 3.160 | 3.300 | 3.110 | 3.170 | 95,626 | +0.03(+0.96%) |
Dec 17, 2008 | 3.150 | 3.200 | 3.070 | 3.140 | 71,841 | +0.04(+1.29%) |
Dec 16, 2008 | 2.900 | 3.110 | 2.810 | 3.100 | 96,178 | +0.23(+8.01%) |
Dec 15, 2008 | 2.980 | 3.150 | 2.680 | 2.870 | 80,050 | -0.08(-2.71%) |
Dec 12, 2008 | 2.780 | 2.950 | 2.650 | 2.950 | 117,400 | +0.13(+4.61%) |
Dec 11, 2008 | 2.850 | 3.030 | 2.730 | 2.820 | 250,518 | -0.05(-1.74%) |
Dec 10, 2008 | 2.790 | 2.990 | 2.750 | 2.870 | 113,497 | +0.12(+4.36%) |
Dec 09, 2008 | 2.800 | 2.900 | 2.670 | 2.750 | 263,056 | +0.12(+4.56%) |
Dec 08, 2008 | 2.500 | 2.780 | 2.460 | 2.630 | 279,771 | +0.26(+10.97%) |
Dec 05, 2008 | 2.060 | 2.460 | 1.940 | 2.370 | 295,954 | +0.34(+16.75%) |
Dec 04, 2008 | 2.280 | 2.340 | 1.970 | 2.030 | 125,010 | -0.21(-9.38%) |
Dec 03, 2008 | 2.240 | 2.480 | 2.210 | 2.240 | 107,461 | -0.17(-7.05%) |
Dec 02, 2008 | 2.260 | 2.410 | 2.200 | 2.410 | 97,444 | +0.25(+11.57%) |
Dec 01, 2008 | 2.650 | 2.650 | 2.140 | 2.160 | 110,221 | -0.56(-20.59%) |
Nov 28, 2008 | 2.610 | 2.720 | 2.610 | 2.720 | 31,618 | +0.08(+3.03%) |
Nov 26, 2008 | 2.540 | 2.680 | 2.460 | 2.640 | 178,987 | +0.04(+1.54%) |
Nov 25, 2008 | 2.710 | 2.800 | 2.500 | 2.600 | 64,975 | -0.08(-2.99%) |
Nov 24, 2008 | 2.660 | 2.800 | 2.140 | 2.680 | 150,195 | +0.13(+5.10%) |
Nov 21, 2008 | 2.840 | 2.840 | 2.510 | 2.550 | 141,674 | -0.25(-8.93%) |
Nov 20, 2008 | 2.920 | 3.000 | 2.780 | 2.800 | 62,668 | -0.14(-4.76%) |
Nov 19, 2008 | 3.240 | 3.315 | 2.940 | 2.940 | 72,850 | -0.31(-9.54%) |
Nov 18, 2008 | 3.370 | 3.420 | 3.070 | 3.250 | 47,707 | -0.12(-3.56%) |
Nov 17, 2008 | 3.490 | 3.620 | 3.370 | 3.370 | 37,474 | -0.14(-3.99%) |
Nov 14, 2008 | 3.840 | 3.880 | 3.490 | 3.510 | 0 | -0.41(-10.46%) |
Nov 13, 2008 | 3.655 | 3.920 | 3.480 | 3.920 | 94,663 | +0.30(+8.29%) |
Nov 12, 2008 | 3.820 | 3.820 | 3.580 | 3.620 | 94,981 | -0.22(-5.73%) |
Nov 11, 2008 | 4.080 | 4.080 | 3.810 | 3.840 | 65,259 | -0.25(-6.11%) |
Nov 10, 2008 | 4.360 | 4.440 | 4.060 | 4.090 | 39,503 | -0.17(-3.99%) |
Nov 07, 2008 | 4.200 | 4.290 | 4.110 | 4.260 | 34,059 | +0.11(+2.65%) |
Nov 06, 2008 | 4.200 | 4.260 | 4.120 | 4.150 | 50,664 | -0.08(-1.89%) |
Nov 05, 2008 | 4.500 | 4.500 | 4.230 | 4.230 | 98,970 | -0.27(-6.00%) |
Nov 04, 2008 | 4.390 | 4.690 | 4.380 | 4.500 | 84,221 | +0.06(+1.35%) |
Nov 03, 2008 | 4.540 | 4.660 | 4.400 | 4.440 | 42,130 | -0.05(-1.11%) |
Oct 31, 2008 | 4.230 | 4.590 | 4.210 | 4.490 | 86,138 | +0.25(+5.90%) |
Oct 30, 2008 | 4.110 | 4.250 | 3.930 | 4.240 | 138,665 | +0.34(+8.72%) |
Oct 29, 2008 | 3.990 | 4.050 | 3.880 | 3.900 | 96,221 | -0.09(-2.26%) |
Oct 28, 2008 | 4.230 | 4.410 | 3.970 | 3.990 | 124,637 | -0.26(-6.12%) |
Oct 27, 2008 | 4.600 | 4.600 | 4.250 | 4.250 | 60,000 | -0.42(-8.99%) |
Oct 24, 2008 | 4.520 | 4.730 | 4.500 | 4.670 | 24,299 | -0.15(-3.11%) |
Oct 23, 2008 | 4.950 | 5.000 | 4.550 | 4.820 | 43,455 | -0.11(-2.23%) |
Oct 22, 2008 | 5.170 | 5.180 | 4.910 | 4.930 | 47,156 | -0.28(-5.37%) |
Oct 21, 2008 | 5.450 | 5.450 | 5.140 | 5.210 | 80,916 | -0.31(-5.62%) |
Oct 20, 2008 | 5.500 | 5.570 | 5.270 | 5.520 | 35,600 | +0.13(+2.41%) |
Oct 17, 2008 | 5.700 | 5.800 | 5.330 | 5.390 | 0 | -0.41(-7.07%) |
Oct 16, 2008 | 5.940 | 5.940 | 5.310 | 5.800 | 124,858 | +0.26(+4.69%) |
Oct 15, 2008 | 6.400 | 6.400 | 5.540 | 5.540 | 52,908 | -0.90(-13.98%) |
Oct 14, 2008 | 6.790 | 6.790 | 6.090 | 6.440 | 37,880 | -0.19(-2.87%) |
Oct 13, 2008 | 6.240 | 6.630 | 6.080 | 6.630 | 85,017 | +0.71(+11.99%) |
Oct 10, 2008 | 5.400 | 5.920 | 4.890 | 5.920 | 103,345 | +0.31(+5.53%) |
Oct 09, 2008 | 6.140 | 6.250 | 5.360 | 5.610 | 97,925 | -0.53(-8.63%) |
Oct 08, 2008 | 6.320 | 6.500 | 6.020 | 6.140 | 84,247 | -0.25(-3.91%) |
Oct 07, 2008 | 7.050 | 7.150 | 6.320 | 6.390 | 165,113 | -0.56(-8.06%) |
Oct 06, 2008 | 7.000 | 7.050 | 6.510 | 6.950 | 71,314 | -0.13(-1.84%) |
Oct 03, 2008 | 7.390 | 7.530 | 7.070 | 7.080 | 0 | -0.26(-3.54%) |
Oct 02, 2008 | 7.460 | 7.530 | 7.110 | 7.340 | 69,654 | -0.13(-1.74%) |
Oct 01, 2008 | 7.560 | 7.590 | 7.230 | 7.470 | 52,196 | -0.13(-1.71%) |
Sep 30, 2008 | 7.610 | 7.750 | 7.430 | 7.600 | 48,063 | +0.05(+0.66%) |
Sep 29, 2008 | 7.850 | 7.960 | 7.550 | 7.550 | 61,398 | -0.42(-5.27%) |
Sep 26, 2008 | 7.770 | 8.000 | 7.680 | 7.970 | 0 | +0.07(+0.89%) |
Sep 25, 2008 | 8.000 | 8.120 | 7.900 | 7.900 | 69,200 | -0.04(-0.50%) |
Sep 24, 2008 | 7.970 | 8.000 | 7.850 | 7.940 | 27,858 | -0.02(-0.25%) |
Sep 23, 2008 | 8.040 | 8.080 | 7.480 | 7.960 | 51,730 | -0.08(-1.00%) |
Sep 22, 2008 | 8.170 | 8.210 | 8.000 | 8.040 | 61,344 | -0.13(-1.59%) |
Sep 19, 2008 | 8.780 | 8.780 | 7.750 | 8.170 | 0 | -0.28(-3.31%) |
Sep 18, 2008 | 7.660 | 8.510 | 7.570 | 8.450 | 86,602 | +0.97(+12.97%) |
Sep 17, 2008 | 7.930 | 7.940 | 7.400 | 7.480 | 72,331 | -0.58(-7.20%) |
Sep 16, 2008 | 7.580 | 8.060 | 7.500 | 8.060 | 53,782 | +0.40(+5.22%) |
Sep 15, 2008 | 7.880 | 8.050 | 7.630 | 7.660 | 47,955 | -0.25(-3.16%) |
Sep 12, 2008 | 7.920 | 7.990 | 7.810 | 7.910 | 26,493 | -0.06(-0.75%) |
Sep 11, 2008 | 8.000 | 8.000 | 7.790 | 7.970 | 27,101 | +0.00(+0.00%) |
Sep 10, 2008 | 7.880 | 8.040 | 7.790 | 7.970 | 79,787 | +0.16(+2.05%) |
Sep 09, 2008 | 8.070 | 8.070 | 7.790 | 7.810 | 64,549 | -0.17(-2.13%) |
Sep 08, 2008 | 8.040 | 8.210 | 7.850 | 7.980 | 74,031 | +0.28(+3.64%) |
Sep 05, 2008 | 7.615 | 7.710 | 7.470 | 7.700 | 0 | +0.10(+1.32%) |
Sep 04, 2008 | 7.980 | 7.980 | 7.460 | 7.600 | 68,600 | -0.32(-4.04%) |
Sep 03, 2008 | 7.860 | 8.100 | 7.810 | 7.920 | 40,322 | +0.06(+0.76%) |
Sep 02, 2008 | 7.990 | 8.060 | 7.720 | 7.860 | 36,711 | -0.01(-0.13%) |
Aug 29, 2008 | 7.950 | 7.990 | 7.830 | 7.870 | 0 | -0.11(-1.38%) |
Aug 28, 2008 | 7.990 | 8.040 | 7.870 | 7.980 | 64,144 | -0.02(-0.25%) |
Aug 27, 2008 | 7.760 | 8.050 | 7.760 | 8.000 | 77,593 | +0.25(+3.23%) |
Aug 26, 2008 | 7.920 | 7.940 | 7.600 | 7.750 | 53,108 | -0.18(-2.27%) |
Aug 25, 2008 | 8.150 | 8.150 | 7.760 | 7.930 | 28,600 | -0.22(-2.70%) |
Aug 22, 2008 | 8.100 | 8.320 | 8.000 | 8.150 | 0 | +0.13(+1.62%) |
Aug 21, 2008 | 7.980 | 8.060 | 7.950 | 8.020 | 146,036 | -0.05(-0.62%) |
Aug 20, 2008 | 8.080 | 8.110 | 8.000 | 8.070 | 113,300 | +0.05(+0.62%) |
Aug 19, 2008 | 8.150 | 8.190 | 8.000 | 8.020 | 73,127 | -0.26(-3.14%) |
Aug 18, 2008 | 8.330 | 8.590 | 8.220 | 8.280 | 141,367 | +0.03(+0.36%) |
Aug 15, 2008 | 8.190 | 8.410 | 8.180 | 8.250 | 0 | +0.15(+1.85%) |
Aug 14, 2008 | 8.160 | 8.240 | 7.920 | 8.100 | 124,241 | -0.14(-1.70%) |
Aug 13, 2008 | 7.910 | 8.280 | 7.840 | 8.240 | 246,240 | +0.34(+4.30%) |
Aug 12, 2008 | 7.920 | 8.010 | 7.850 | 7.900 | 39,335 | -0.10(-1.25%) |
Aug 11, 2008 | 7.740 | 8.050 | 7.740 | 8.000 | 105,796 | +0.17(+2.17%) |
Aug 08, 2008 | 7.170 | 8.000 | 7.120 | 7.830 | 79,803 | +0.65(+9.05%) |
Aug 07, 2008 | 7.070 | 7.250 | 7.020 | 7.180 | 110,998 | +0.01(+0.14%) |
Aug 06, 2008 | 7.500 | 7.500 | 6.410 | 7.170 | 80,733 | -0.03(-0.42%) |
Aug 05, 2008 | 7.140 | 7.210 | 7.010 | 7.200 | 65,999 | +0.13(+1.84%) |
Aug 04, 2008 | 7.200 | 7.270 | 7.030 | 7.070 | 58,597 | -0.14(-1.94%) |
Aug 01, 2008 | 6.940 | 7.250 | 6.890 | 7.210 | 57,292 | +0.27(+3.89%) |
Jul 31, 2008 | 6.870 | 7.020 | 6.820 | 6.940 | 66,059 | -0.08(-1.14%) |
Jul 30, 2008 | 7.040 | 7.140 | 6.880 | 7.020 | 43,245 | +0.02(+0.29%) |
Jul 29, 2008 | 7.000 | 7.100 | 6.860 | 7.000 | 93,001 | +0.02(+0.29%) |
Jul 28, 2008 | 6.990 | 7.010 | 6.880 | 6.980 | 93,000 | -0.05(-0.71%) |
Jul 25, 2008 | 7.100 | 7.400 | 6.990 | 7.030 | 113,090 | +0.04(+0.57%) |
Jul 24, 2008 | 7.150 | 7.200 | 6.990 | 6.990 | 60,500 | -0.14(-1.96%) |
Jul 23, 2008 | 7.190 | 7.190 | 7.050 | 7.130 | 91,059 | -0.03(-0.42%) |
Jul 22, 2008 | 6.970 | 7.160 | 6.910 | 7.160 | 75,309 | +0.18(+2.58%) |
Jul 21, 2008 | 7.000 | 7.000 | 6.880 | 6.980 | 34,800 | +0.00(+0.00%) |
Jul 18, 2008 | 7.150 | 7.230 | 6.930 | 6.980 | 68,009 | -0.22(-3.06%) |
Jul 17, 2008 | 7.220 | 7.280 | 7.150 | 7.200 | 62,400 | +0.04(+0.56%) |
Jul 16, 2008 | 7.020 | 7.280 | 6.980 | 7.160 | 167,501 | +0.15(+2.14%) |
Jul 15, 2008 | 6.780 | 7.240 | 6.670 | 7.010 | 152,781 | +0.12(+1.74%) |
Jul 14, 2008 | 7.130 | 7.130 | 6.790 | 6.890 | 151,531 | -0.17(-2.41%) |
Jul 11, 2008 | 6.820 | 7.060 | 6.620 | 7.060 | 135,306 | +0.04(+0.57%) |
Jul 10, 2008 | 7.130 | 7.140 | 6.820 | 7.020 | 96,881 | -0.13(-1.82%) |
Jul 09, 2008 | 7.270 | 7.270 | 7.130 | 7.150 | 36,110 | -0.13(-1.79%) |
Jul 08, 2008 | 7.030 | 7.280 | 6.970 | 7.280 | 101,878 | +0.19(+2.68%) |
Jul 07, 2008 | 7.360 | 7.380 | 6.930 | 7.090 | 113,743 | -0.21(-2.88%) |
Jul 04, 2008 | 7.450 | 7.650 | 7.290 | 7.300 | 46,593 | +0.00(+0.00%) |
Jul 03, 2008 | 7.450 | 7.650 | 7.290 | 7.300 | 46,593 | -0.22(-2.93%) |
Jul 02, 2008 | 7.640 | 7.670 | 7.370 | 7.520 | 66,200 | -0.14(-1.83%) |
Jul 01, 2008 | 7.430 | 7.760 | 7.040 | 7.660 | 150,411 | +0.12(+1.59%) |
Jun 30, 2008 | 7.930 | 8.180 | 7.540 | 7.540 | 95,326 | -0.39(-4.92%) |
Jun 27, 2008 | 7.560 | 8.120 | 7.430 | 7.930 | 432,827 | +0.34(+4.48%) |
Jun 26, 2008 | 7.360 | 7.640 | 7.360 | 7.590 | 171,045 | +0.14(+1.88%) |
Jun 25, 2008 | 7.450 | 7.465 | 7.380 | 7.450 | 134,470 | +0.00(+0.00%) |
Jun 24, 2008 | 7.630 | 7.670 | 7.410 | 7.450 | 81,526 | -0.25(-3.25%) |
Jun 23, 2008 | 7.820 | 7.910 | 7.650 | 7.700 | 43,497 | -0.07(-0.90%) |
Jun 20, 2008 | 7.950 | 8.040 | 7.720 | 7.770 | 125,994 | -0.20(-2.51%) |
Jun 19, 2008 | 7.650 | 7.970 | 7.640 | 7.970 | 19,400 | +0.32(+4.18%) |
Jun 18, 2008 | 7.780 | 7.810 | 7.650 | 7.650 | 34,765 | -0.15(-1.92%) |
Jun 17, 2008 | 7.920 | 7.970 | 7.800 | 7.800 | 20,574 | -0.13(-1.64%) |
Jun 16, 2008 | 7.740 | 7.930 | 7.700 | 7.930 | 79,224 | +0.15(+1.93%) |
Jun 13, 2008 | 7.890 | 8.070 | 7.690 | 7.780 | 83,299 | +0.03(+0.39%) |
Jun 12, 2008 | 7.860 | 8.060 | 7.750 | 7.750 | 40,996 | +0.00(+0.00%) |
Jun 11, 2008 | 7.910 | 7.950 | 7.720 | 7.750 | 30,561 | -0.19(-2.39%) |
Jun 10, 2008 | 8.010 | 8.110 | 7.940 | 7.940 | 74,344 | -0.08(-1.00%) |
Jun 09, 2008 | 7.940 | 8.050 | 7.890 | 8.020 | 86,221 | +0.05(+0.63%) |
Jun 06, 2008 | 7.990 | 8.100 | 7.940 | 7.970 | 60,457 | -0.09(-1.12%) |
Jun 05, 2008 | 7.990 | 8.100 | 7.980 | 8.060 | 212,382 | +0.07(+0.88%) |
Jun 04, 2008 | 7.980 | 8.135 | 7.980 | 7.990 | 93,860 | -0.01(-0.12%) |
Jun 03, 2008 | 8.150 | 8.150 | 7.910 | 8.000 | 182,562 | -0.03(-0.37%) |
Jun 02, 2008 | 7.890 | 8.200 | 7.890 | 8.030 | 242,194 | -0.01(-0.12%) |
May 30, 2008 | 8.400 | 8.400 | 8.000 | 8.040 | 145,327 | -0.35(-4.17%) |
May 29, 2008 | 8.440 | 8.550 | 8.390 | 8.390 | 64,700 | -0.08(-0.94%) |
May 28, 2008 | 8.560 | 8.570 | 8.330 | 8.470 | 48,606 | -0.03(-0.35%) |
May 27, 2008 | 8.500 | 8.620 | 8.440 | 8.500 | 57,807 | -0.01(-0.12%) |
May 26, 2008 | 8.650 | 8.810 | 8.250 | 8.510 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.650 | 8.810 | 8.250 | 8.510 | 70,845 | -0.21(-2.41%) |
May 22, 2008 | 8.580 | 8.950 | 8.520 | 8.720 | 46,374 | +0.16(+1.87%) |
May 21, 2008 | 8.640 | 8.830 | 8.440 | 8.560 | 329,546 | -0.02(-0.23%) |
May 20, 2008 | 8.660 | 8.890 | 8.500 | 8.580 | 76,950 | -0.22(-2.50%) |
May 19, 2008 | 8.430 | 8.820 | 8.410 | 8.800 | 441,584 | +0.44(+5.26%) |
May 16, 2008 | 8.520 | 8.520 | 8.250 | 8.360 | 69,300 | -0.11(-1.30%) |
May 15, 2008 | 8.260 | 8.630 | 8.220 | 8.470 | 77,146 | +0.17(+2.05%) |
May 14, 2008 | 8.170 | 8.450 | 8.030 | 8.300 | 371,344 | +0.11(+1.34%) |
May 13, 2008 | 8.230 | 8.260 | 8.010 | 8.190 | 126,610 | -0.04(-0.49%) |
May 12, 2008 | 7.980 | 8.300 | 7.980 | 8.230 | 88,529 | +0.26(+3.26%) |
May 09, 2008 | 7.630 | 8.020 | 7.490 | 7.970 | 35,897 | +0.20(+2.57%) |
May 08, 2008 | 7.960 | 8.030 | 7.640 | 7.770 | 80,104 | -0.20(-2.51%) |
May 07, 2008 | 8.250 | 8.250 | 7.790 | 7.970 | 102,801 | -0.37(-4.44%) |
May 06, 2008 | 8.390 | 8.680 | 8.250 | 8.340 | 80,085 | +0.00(+0.00%) |
May 05, 2008 | 8.480 | 8.520 | 8.320 | 8.340 | 61,036 | -0.05(-0.60%) |
May 02, 2008 | 8.740 | 8.740 | 8.350 | 8.390 | 65,300 | -0.24(-2.78%) |
May 01, 2008 | 8.490 | 8.840 | 8.450 | 8.630 | 39,118 | +0.12(+1.41%) |
Apr 30, 2008 | 8.530 | 8.590 | 8.400 | 8.510 | 66,200 | +0.02(+0.24%) |
Apr 29, 2008 | 8.520 | 8.520 | 8.350 | 8.490 | 73,458 | -0.02(-0.24%) |
Apr 28, 2008 | 8.410 | 8.550 | 8.335 | 8.510 | 73,497 | +0.02(+0.24%) |
Apr 25, 2008 | 8.600 | 8.610 | 8.270 | 8.490 | 62,319 | -0.06(-0.70%) |
Apr 24, 2008 | 8.340 | 8.750 | 8.200 | 8.550 | 47,357 | +0.17(+2.03%) |
Apr 23, 2008 | 8.120 | 8.450 | 8.120 | 8.380 | 221,100 | +0.31(+3.84%) |
Apr 22, 2008 | 8.050 | 8.150 | 7.800 | 8.070 | 90,884 | +0.04(+0.50%) |
Apr 21, 2008 | 8.300 | 8.330 | 8.030 | 8.030 | 61,571 | -0.36(-4.29%) |
Apr 18, 2008 | 8.600 | 8.620 | 8.310 | 8.390 | 52,600 | -0.07(-0.83%) |
Apr 17, 2008 | 8.480 | 8.530 | 8.450 | 8.460 | 36,900 | -0.04(-0.47%) |
Apr 16, 2008 | 8.440 | 8.550 | 8.390 | 8.500 | 92,100 | +0.08(+0.95%) |
Apr 15, 2008 | 8.130 | 8.480 | 8.130 | 8.420 | 67,415 | +0.36(+4.47%) |
Apr 14, 2008 | 8.120 | 8.470 | 8.020 | 8.060 | 115,400 | -0.05(-0.62%) |
Apr 11, 2008 | 8.520 | 8.540 | 7.990 | 8.110 | 172,100 | -0.50(-5.81%) |
Apr 10, 2008 | 8.410 | 8.670 | 8.380 | 8.610 | 29,600 | +0.22(+2.62%) |
Apr 09, 2008 | 8.690 | 8.700 | 8.380 | 8.390 | 54,700 | -0.26(-3.01%) |
Apr 08, 2008 | 8.520 | 8.660 | 8.400 | 8.650 | 27,100 | +0.04(+0.46%) |
Apr 07, 2008 | 8.650 | 8.790 | 8.520 | 8.610 | 42,600 | +0.00(+0.00%) |
Apr 04, 2008 | 8.610 | 8.650 | 8.530 | 8.610 | 39,900 | -0.01(-0.12%) |
Apr 03, 2008 | 8.510 | 8.750 | 8.510 | 8.620 | 51,600 | +0.03(+0.35%) |
Apr 02, 2008 | 8.530 | 8.840 | 8.310 | 8.590 | 67,700 | -0.02(-0.23%) |