Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.900 | 5.200 | 4.720 | 5.030 | 316,003 | +0.21(+4.36%) |
Mar 30, 2009 | 5.060 | 5.240 | 4.750 | 4.820 | 352,255 | -0.46(-8.71%) |
Mar 26, 2009 | 5.300 | 5.390 | 5.040 | 5.280 | 427,448 | +0.07(+1.34%) |
Mar 25, 2009 | 5.200 | 5.420 | 4.900 | 5.210 | 347,407 | +0.04(+0.77%) |
Mar 24, 2009 | 5.450 | 5.450 | 5.150 | 5.170 | 335,898 | -0.44(-7.84%) |
Mar 23, 2009 | 5.420 | 5.610 | 5.130 | 5.610 | 263,745 | +0.48(+9.36%) |
Mar 20, 2009 | 5.450 | 5.560 | 5.080 | 5.130 | 327,424 | -0.26(-4.82%) |
Mar 19, 2009 | 5.250 | 5.780 | 5.150 | 5.390 | 651,358 | +0.24(+4.66%) |
Mar 18, 2009 | 4.910 | 5.240 | 4.810 | 5.150 | 189,852 | +0.20(+4.04%) |
Mar 17, 2009 | 4.760 | 5.000 | 4.660 | 4.950 | 162,598 | +0.19(+3.99%) |
Mar 16, 2009 | 5.080 | 5.200 | 4.680 | 4.760 | 204,272 | -0.28(-5.56%) |
Mar 13, 2009 | 4.860 | 5.070 | 4.640 | 5.040 | 288,430 | +0.18(+3.70%) |
Mar 12, 2009 | 4.340 | 4.860 | 4.250 | 4.860 | 257,977 | +0.48(+10.96%) |
Mar 11, 2009 | 4.640 | 4.910 | 4.320 | 4.380 | 240,700 | -0.19(-4.16%) |
Mar 10, 2009 | 4.420 | 4.650 | 4.330 | 4.570 | 305,533 | +0.26(+6.03%) |
Mar 09, 2009 | 3.970 | 4.410 | 3.780 | 4.310 | 477,681 | +0.22(+5.38%) |
Mar 06, 2009 | 4.190 | 4.340 | 3.910 | 4.090 | 445,491 | -0.06(-1.45%) |
Mar 05, 2009 | 4.380 | 4.410 | 4.100 | 4.150 | 453,367 | -0.33(-7.37%) |
Mar 04, 2009 | 4.340 | 4.550 | 4.250 | 4.480 | 309,932 | -0.07(-1.54%) |
Mar 02, 2009 | 4.570 | 4.570 | 4.500 | 4.550 | 425,406 | -0.12(-2.57%) |
Feb 27, 2009 | 4.770 | 4.868 | 4.620 | 4.670 | 423,678 | -0.20(-4.11%) |
Feb 26, 2009 | 4.980 | 5.010 | 4.820 | 4.870 | 274,632 | -0.08(-1.62%) |
Feb 25, 2009 | 5.020 | 5.040 | 4.900 | 4.950 | 334,807 | -0.07(-1.39%) |
Feb 24, 2009 | 4.770 | 5.050 | 4.770 | 5.020 | 312,338 | +0.27(+5.68%) |
Feb 23, 2009 | 4.990 | 4.990 | 4.640 | 4.750 | 304,749 | -0.24(-4.81%) |
Feb 20, 2009 | 5.060 | 5.080 | 4.910 | 4.990 | 233,085 | -0.13(-2.54%) |
Feb 19, 2009 | 5.240 | 5.440 | 5.100 | 5.120 | 175,557 | -0.07(-1.35%) |
Feb 18, 2009 | 5.400 | 5.440 | 5.190 | 5.190 | 329,725 | -0.25(-4.60%) |
Feb 17, 2009 | 5.530 | 5.640 | 5.440 | 5.440 | 258,175 | -0.24(-4.23%) |
Feb 13, 2009 | 5.630 | 5.760 | 5.430 | 5.680 | 456,876 | +0.04(+0.71%) |
Feb 12, 2009 | 5.490 | 5.710 | 5.450 | 5.640 | 466,159 | -0.03(-0.53%) |
Feb 11, 2009 | 5.830 | 5.970 | 5.670 | 5.670 | 537,598 | -0.08(-1.39%) |
Feb 10, 2009 | 6.010 | 6.380 | 5.700 | 5.750 | 964,976 | -0.66(-10.30%) |
Feb 09, 2009 | 6.080 | 6.590 | 6.080 | 6.410 | 535,310 | +0.26(+4.23%) |
Feb 06, 2009 | 5.920 | 6.250 | 5.900 | 6.150 | 496,710 | +0.18(+3.02%) |
Feb 05, 2009 | 5.760 | 6.100 | 5.720 | 5.970 | 494,464 | +0.15(+2.58%) |
Feb 04, 2009 | 5.960 | 6.020 | 5.750 | 5.820 | 417,219 | -0.17(-2.84%) |
Feb 03, 2009 | 5.940 | 6.080 | 5.930 | 5.990 | 458,038 | +0.01(+0.17%) |
Feb 02, 2009 | 6.110 | 6.150 | 5.810 | 5.980 | 837,181 | -0.20(-3.24%) |
Jan 30, 2009 | 5.670 | 6.400 | 5.500 | 6.180 | 2,100,813 | +1.27(+25.87%) |
Jan 29, 2009 | 5.280 | 5.360 | 4.890 | 4.910 | 365,495 | -0.55(-10.07%) |
Jan 28, 2009 | 5.060 | 5.480 | 4.910 | 5.460 | 258,169 | +0.46(+9.20%) |
Jan 27, 2009 | 5.080 | 5.100 | 4.900 | 5.000 | 226,232 | +0.02(+0.40%) |
Jan 26, 2009 | 5.000 | 5.240 | 4.880 | 4.980 | 199,323 | -0.04(-0.80%) |
Jan 23, 2009 | 5.210 | 5.380 | 5.000 | 5.020 | 250,508 | -0.32(-5.99%) |
Jan 22, 2009 | 5.270 | 5.470 | 5.000 | 5.340 | 243,017 | -0.04(-0.74%) |
Jan 21, 2009 | 5.010 | 5.400 | 4.992 | 5.380 | 316,008 | +0.42(+8.47%) |
Jan 20, 2009 | 5.320 | 5.360 | 4.960 | 4.960 | 420,048 | -0.43(-7.98%) |
Jan 16, 2009 | 5.720 | 5.750 | 5.210 | 5.390 | 280,121 | -0.27(-4.77%) |
Jan 15, 2009 | 5.350 | 5.710 | 5.050 | 5.660 | 648,770 | +0.26(+4.81%) |
Jan 14, 2009 | 5.140 | 5.450 | 5.120 | 5.400 | 307,856 | +0.15(+2.86%) |
Jan 13, 2009 | 5.120 | 5.290 | 5.030 | 5.250 | 346,263 | +0.11(+2.14%) |
Jan 12, 2009 | 5.210 | 5.280 | 5.030 | 5.140 | 330,838 | -0.12(-2.28%) |
Jan 09, 2009 | 4.980 | 5.410 | 4.965 | 5.260 | 417,682 | +0.24(+4.78%) |
Jan 08, 2009 | 5.320 | 5.340 | 4.810 | 5.020 | 619,360 | -0.34(-6.34%) |
Jan 07, 2009 | 5.510 | 5.620 | 5.250 | 5.360 | 255,493 | -0.25(-4.46%) |
Jan 06, 2009 | 5.700 | 5.730 | 5.520 | 5.610 | 335,646 | -0.07(-1.23%) |
Jan 05, 2009 | 5.530 | 5.690 | 5.425 | 5.680 | 296,236 | +0.12(+2.16%) |
Jan 02, 2009 | 5.280 | 5.580 | 5.060 | 5.560 | 323,075 | +0.40(+7.75%) |
Dec 31, 2008 | 4.800 | 5.300 | 4.750 | 5.160 | 502,210 | +0.41(+8.63%) |
Dec 30, 2008 | 4.600 | 4.790 | 4.600 | 4.750 | 399,938 | +0.14(+3.04%) |
Dec 29, 2008 | 4.850 | 4.890 | 4.580 | 4.610 | 198,958 | -0.29(-5.92%) |
Dec 26, 2008 | 4.940 | 4.990 | 4.800 | 4.900 | 112,857 | -0.03(-0.61%) |
Dec 24, 2008 | 4.980 | 5.150 | 4.750 | 4.930 | 140,641 | -0.03(-0.60%) |
Dec 23, 2008 | 5.130 | 5.410 | 4.940 | 4.960 | 255,037 | -0.12(-2.36%) |
Dec 22, 2008 | 5.700 | 5.750 | 4.900 | 5.080 | 490,416 | -0.67(-11.65%) |
Dec 19, 2008 | 5.320 | 5.760 | 5.140 | 5.750 | 929,345 | +0.68(+13.41%) |
Dec 18, 2008 | 5.000 | 5.250 | 4.910 | 5.070 | 353,367 | +0.06(+1.20%) |
Dec 17, 2008 | 4.850 | 5.200 | 4.710 | 5.010 | 443,828 | +0.16(+3.30%) |
Dec 16, 2008 | 4.360 | 4.900 | 4.250 | 4.850 | 394,204 | +0.57(+13.32%) |
Dec 15, 2008 | 4.480 | 4.480 | 4.250 | 4.280 | 312,465 | -0.20(-4.46%) |
Dec 12, 2008 | 4.160 | 4.480 | 4.070 | 4.480 | 383,783 | +0.23(+5.41%) |
Dec 11, 2008 | 4.380 | 4.480 | 4.170 | 4.250 | 342,000 | -0.18(-4.06%) |
Dec 10, 2008 | 4.230 | 4.470 | 4.090 | 4.430 | 337,541 | +0.20(+4.73%) |
Dec 09, 2008 | 4.220 | 4.490 | 4.080 | 4.230 | 612,616 | +0.01(+0.24%) |
Dec 08, 2008 | 4.150 | 4.380 | 4.060 | 4.220 | 631,148 | +0.12(+2.93%) |
Dec 05, 2008 | 4.160 | 4.210 | 3.990 | 4.100 | 342,413 | -0.12(-2.84%) |
Dec 04, 2008 | 4.460 | 4.500 | 4.140 | 4.220 | 256,335 | -0.25(-5.59%) |
Dec 03, 2008 | 4.210 | 4.550 | 4.060 | 4.470 | 367,824 | +0.22(+5.18%) |
Dec 02, 2008 | 4.110 | 4.370 | 4.030 | 4.250 | 187,202 | +0.19(+4.68%) |
Dec 01, 2008 | 4.960 | 4.960 | 4.000 | 4.060 | 273,056 | -0.99(-19.60%) |
Nov 28, 2008 | 4.910 | 5.110 | 4.810 | 5.050 | 87,212 | +0.08(+1.61%) |
Nov 26, 2008 | 4.700 | 4.980 | 4.520 | 4.970 | 213,003 | +0.17(+3.54%) |
Nov 25, 2008 | 4.670 | 4.840 | 4.540 | 4.800 | 335,983 | +0.15(+3.23%) |
Nov 24, 2008 | 4.350 | 4.670 | 4.050 | 4.650 | 406,674 | +0.33(+7.64%) |
Nov 21, 2008 | 3.790 | 4.410 | 3.700 | 4.320 | 474,027 | +0.57(+15.20%) |
Nov 20, 2008 | 4.430 | 4.600 | 3.710 | 3.750 | 484,879 | -0.75(-16.67%) |
Nov 19, 2008 | 4.840 | 4.980 | 4.500 | 4.500 | 277,880 | -0.35(-7.22%) |
Nov 18, 2008 | 4.790 | 5.040 | 4.670 | 4.850 | 407,136 | +0.06(+1.25%) |
Nov 17, 2008 | 4.830 | 4.870 | 4.510 | 4.790 | 268,892 | +0.08(+1.70%) |
Nov 14, 2008 | 5.000 | 5.140 | 4.700 | 4.710 | 211,996 | -0.52(-9.94%) |
Nov 13, 2008 | 4.800 | 5.230 | 4.500 | 5.230 | 465,152 | +0.38(+7.84%) |
Nov 12, 2008 | 5.080 | 5.230 | 4.780 | 4.850 | 356,376 | -0.30(-5.83%) |
Nov 11, 2008 | 5.360 | 5.470 | 5.070 | 5.150 | 341,341 | -0.23(-4.28%) |
Nov 10, 2008 | 5.100 | 5.470 | 5.080 | 5.380 | 571,246 | +0.37(+7.39%) |
Nov 07, 2008 | 5.500 | 5.510 | 4.900 | 5.010 | 1,114,889 | -0.98(-16.36%) |
Nov 06, 2008 | 6.580 | 6.770 | 5.950 | 5.990 | 212,329 | -0.56(-8.55%) |
Nov 05, 2008 | 6.990 | 7.000 | 6.230 | 6.550 | 267,481 | -0.20(-2.96%) |
Nov 04, 2008 | 6.680 | 6.990 | 6.500 | 6.750 | 254,691 | +0.26(+4.01%) |
Nov 03, 2008 | 6.440 | 6.500 | 6.290 | 6.490 | 246,714 | +0.17(+2.69%) |
Oct 31, 2008 | 5.810 | 6.330 | 5.700 | 6.320 | 429,539 | +0.52(+8.97%) |
Oct 30, 2008 | 5.510 | 5.800 | 5.490 | 5.800 | 449,678 | +0.46(+8.61%) |
Oct 29, 2008 | 5.000 | 5.550 | 4.870 | 5.340 | 330,930 | +0.25(+4.91%) |
Oct 28, 2008 | 5.260 | 5.320 | 4.810 | 5.090 | 259,316 | -0.09(-1.74%) |
Oct 27, 2008 | 4.970 | 5.290 | 4.820 | 5.180 | 276,184 | +0.17(+3.39%) |
Oct 24, 2008 | 5.010 | 5.100 | 4.810 | 5.010 | 368,612 | -0.22(-4.21%) |
Oct 23, 2008 | 5.690 | 5.970 | 5.210 | 5.230 | 412,502 | -0.45(-7.92%) |
Oct 22, 2008 | 6.110 | 6.350 | 5.650 | 5.680 | 365,659 | -0.46(-7.49%) |
Oct 21, 2008 | 6.590 | 6.770 | 6.120 | 6.140 | 253,848 | -0.55(-8.22%) |
Oct 20, 2008 | 6.110 | 6.730 | 6.100 | 6.690 | 343,456 | +0.36(+5.69%) |
Oct 17, 2008 | 5.960 | 6.540 | 5.250 | 6.330 | 290,081 | +0.14(+2.26%) |
Oct 16, 2008 | 5.840 | 6.250 | 5.570 | 6.190 | 309,327 | +0.40(+6.91%) |
Oct 15, 2008 | 6.440 | 6.480 | 5.790 | 5.790 | 242,157 | -0.73(-11.20%) |
Oct 14, 2008 | 7.220 | 7.220 | 6.270 | 6.520 | 412,809 | -0.23(-3.41%) |
Oct 13, 2008 | 6.440 | 7.130 | 6.440 | 6.750 | 740,041 | +0.75(+12.50%) |
Oct 10, 2008 | 5.130 | 6.320 | 5.000 | 6.000 | 937,818 | +0.74(+14.07%) |
Oct 09, 2008 | 6.000 | 6.030 | 5.250 | 5.260 | 515,264 | -0.65(-11.00%) |
Oct 08, 2008 | 6.500 | 6.630 | 5.900 | 5.910 | 828,278 | -0.77(-11.53%) |
Oct 07, 2008 | 6.750 | 7.250 | 6.500 | 6.680 | 431,511 | -0.30(-4.30%) |
Oct 06, 2008 | 7.030 | 7.080 | 6.230 | 6.980 | 768,961 | -0.32(-4.38%) |
Oct 03, 2008 | 7.810 | 8.070 | 7.300 | 7.300 | 427,423 | -0.39(-5.07%) |
Oct 02, 2008 | 8.200 | 8.240 | 7.620 | 7.690 | 294,177 | -0.55(-6.67%) |
Oct 01, 2008 | 8.100 | 8.660 | 8.100 | 8.240 | 219,976 | +0.17(+2.11%) |
Sep 30, 2008 | 8.300 | 8.380 | 7.820 | 8.070 | 429,523 | -0.20(-2.42%) |
Sep 29, 2008 | 9.000 | 9.000 | 8.270 | 8.270 | 544,242 | -0.72(-8.01%) |
Sep 26, 2008 | 8.900 | 9.000 | 8.700 | 8.990 | 691,635 | +0.12(+1.35%) |
Sep 25, 2008 | 8.750 | 8.900 | 8.400 | 8.870 | 906,155 | +0.13(+1.49%) |
Sep 24, 2008 | 8.250 | 8.850 | 8.200 | 8.740 | 646,447 | +0.51(+6.20%) |
Sep 23, 2008 | 8.700 | 8.700 | 8.120 | 8.230 | 291,963 | -0.50(-5.73%) |
Sep 22, 2008 | 8.590 | 8.780 | 8.260 | 8.730 | 308,400 | +0.03(+0.34%) |
Sep 19, 2008 | 8.680 | 8.820 | 8.430 | 8.700 | 1,293,908 | +0.30(+3.57%) |
Sep 18, 2008 | 7.860 | 8.500 | 7.720 | 8.400 | 858,753 | +0.71(+9.23%) |
Sep 17, 2008 | 7.960 | 8.060 | 7.620 | 7.690 | 493,127 | -0.33(-4.11%) |
Sep 16, 2008 | 7.500 | 8.030 | 7.330 | 8.020 | 614,322 | +0.43(+5.67%) |
Sep 15, 2008 | 7.510 | 7.835 | 7.500 | 7.590 | 796,288 | -0.17(-2.19%) |
Sep 12, 2008 | 7.940 | 7.980 | 7.640 | 7.760 | 331,028 | -0.29(-3.60%) |
Sep 11, 2008 | 7.610 | 8.050 | 7.610 | 8.050 | 519,999 | +0.29(+3.74%) |
Sep 10, 2008 | 8.070 | 8.250 | 7.640 | 7.760 | 357,562 | -0.25(-3.12%) |
Sep 09, 2008 | 8.010 | 8.290 | 8.000 | 8.010 | 409,711 | -0.12(-1.48%) |
Sep 08, 2008 | 8.170 | 8.340 | 8.010 | 8.130 | 352,651 | +0.02(+0.25%) |
Sep 05, 2008 | 8.120 | 8.120 | 7.840 | 8.110 | 314,263 | -0.01(-0.12%) |
Sep 04, 2008 | 8.300 | 8.360 | 8.100 | 8.120 | 500,868 | -0.22(-2.64%) |
Sep 03, 2008 | 8.070 | 8.370 | 8.050 | 8.340 | 903,069 | +0.23(+2.84%) |
Sep 02, 2008 | 8.320 | 8.360 | 8.090 | 8.110 | 438,052 | -0.14(-1.70%) |
Aug 29, 2008 | 8.160 | 8.290 | 8.120 | 8.250 | 214,552 | -0.04(-0.48%) |
Aug 28, 2008 | 8.110 | 8.310 | 8.030 | 8.290 | 355,923 | +0.18(+2.22%) |
Aug 27, 2008 | 7.730 | 8.140 | 7.640 | 8.110 | 462,766 | +0.40(+5.19%) |
Aug 26, 2008 | 7.600 | 7.760 | 7.550 | 7.710 | 279,203 | +0.10(+1.31%) |
Aug 25, 2008 | 7.970 | 7.980 | 7.560 | 7.610 | 416,451 | -0.44(-5.47%) |
Aug 22, 2008 | 7.800 | 8.130 | 7.700 | 8.050 | 705,319 | +0.30(+3.87%) |
Aug 21, 2008 | 7.610 | 7.950 | 7.560 | 7.750 | 656,333 | +0.04(+0.52%) |
Aug 20, 2008 | 7.000 | 7.790 | 6.900 | 7.710 | 2,232,903 | +0.14(+1.85%) |
Aug 19, 2008 | 7.790 | 7.910 | 7.500 | 7.570 | 629,201 | -0.43(-5.37%) |
Aug 18, 2008 | 8.040 | 8.170 | 7.980 | 8.000 | 361,260 | -0.02(-0.25%) |
Aug 15, 2008 | 8.300 | 8.430 | 7.970 | 8.020 | 429,645 | -0.13(-1.60%) |
Aug 14, 2008 | 8.380 | 8.400 | 8.120 | 8.150 | 368,030 | -0.24(-2.86%) |
Aug 13, 2008 | 8.460 | 8.460 | 8.000 | 8.390 | 638,464 | -0.28(-3.23%) |
Aug 12, 2008 | 8.920 | 9.000 | 8.460 | 8.670 | 269,382 | -0.25(-2.80%) |
Aug 11, 2008 | 8.780 | 9.030 | 8.740 | 8.920 | 321,522 | +0.17(+1.94%) |
Aug 08, 2008 | 8.810 | 8.990 | 8.700 | 8.750 | 275,667 | -0.09(-1.02%) |
Aug 07, 2008 | 8.900 | 9.080 | 8.740 | 8.840 | 645,051 | +0.07(+0.80%) |
Aug 06, 2008 | 8.680 | 8.950 | 8.570 | 8.770 | 810,545 | +0.19(+2.21%) |
Aug 05, 2008 | 8.150 | 8.750 | 8.140 | 8.580 | 623,171 | +0.47(+5.80%) |
Aug 04, 2008 | 8.040 | 8.360 | 7.850 | 8.110 | 594,383 | +0.10(+1.25%) |
Aug 01, 2008 | 8.560 | 8.650 | 7.790 | 8.010 | 743,321 | -0.53(-6.21%) |
Jul 31, 2008 | 8.660 | 8.920 | 8.510 | 8.540 | 636,368 | -0.07(-0.81%) |
Jul 30, 2008 | 8.500 | 8.800 | 8.390 | 8.610 | 506,316 | +0.15(+1.77%) |
Jul 29, 2008 | 8.460 | 8.550 | 7.890 | 8.460 | 1,151,071 | +0.72(+9.30%) |
Jul 28, 2008 | 8.170 | 8.240 | 7.740 | 7.740 | 241,137 | -0.41(-5.03%) |
Jul 25, 2008 | 8.190 | 8.210 | 8.030 | 8.150 | 225,725 | +0.02(+0.25%) |
Jul 24, 2008 | 8.300 | 8.380 | 8.000 | 8.130 | 373,695 | -0.12(-1.45%) |
Jul 23, 2008 | 8.090 | 8.450 | 8.070 | 8.250 | 463,360 | +0.13(+1.60%) |
Jul 22, 2008 | 7.640 | 8.190 | 7.640 | 8.120 | 256,534 | +0.41(+5.32%) |
Jul 21, 2008 | 7.910 | 7.910 | 7.650 | 7.710 | 312,222 | -0.22(-2.77%) |
Jul 18, 2008 | 8.260 | 8.260 | 7.930 | 7.930 | 239,278 | -0.34(-4.11%) |
Jul 17, 2008 | 8.200 | 8.300 | 7.850 | 8.270 | 527,927 | +0.02(+0.24%) |
Jul 16, 2008 | 7.450 | 8.280 | 7.350 | 8.250 | 1,009,775 | +0.83(+11.19%) |
Jul 15, 2008 | 6.820 | 7.950 | 6.750 | 7.420 | 1,334,709 | +0.51(+7.38%) |
Jul 14, 2008 | 7.210 | 7.250 | 6.780 | 6.910 | 562,074 | -0.23(-3.22%) |
Jul 11, 2008 | 7.000 | 7.150 | 6.810 | 7.140 | 453,792 | +0.06(+0.85%) |
Jul 10, 2008 | 6.840 | 7.100 | 6.780 | 7.080 | 623,529 | +0.22(+3.21%) |
Jul 09, 2008 | 6.960 | 7.240 | 6.840 | 6.860 | 477,347 | -0.08(-1.15%) |
Jul 08, 2008 | 6.980 | 7.050 | 6.830 | 6.940 | 552,074 | -0.04(-0.57%) |
Jul 07, 2008 | 6.730 | 7.060 | 6.720 | 6.980 | 535,935 | +0.23(+3.41%) |
Jul 04, 2008 | 6.840 | 6.970 | 6.733 | 6.750 | 218,185 | +0.00(+0.00%) |
Jul 03, 2008 | 6.840 | 6.970 | 6.733 | 6.750 | 218,185 | -0.10(-1.46%) |
Jul 02, 2008 | 7.040 | 7.090 | 6.850 | 6.850 | 490,027 | -0.23(-3.25%) |
Jul 01, 2008 | 7.170 | 7.210 | 6.850 | 7.080 | 770,404 | -0.21(-2.88%) |
Jun 30, 2008 | 7.400 | 7.411 | 7.150 | 7.290 | 796,833 | -0.17(-2.28%) |
Jun 27, 2008 | 7.670 | 7.770 | 7.270 | 7.460 | 2,600,328 | -0.26(-3.37%) |
Jun 26, 2008 | 8.120 | 8.130 | 7.610 | 7.720 | 555,367 | -0.53(-6.42%) |
Jun 25, 2008 | 8.180 | 8.480 | 8.140 | 8.250 | 561,002 | +0.08(+0.98%) |
Jun 24, 2008 | 8.450 | 8.560 | 8.120 | 8.170 | 414,239 | -0.38(-4.44%) |
Jun 23, 2008 | 8.720 | 8.810 | 8.550 | 8.550 | 390,233 | -0.15(-1.72%) |
Jun 20, 2008 | 8.200 | 8.740 | 8.000 | 8.700 | 941,780 | +0.44(+5.33%) |
Jun 19, 2008 | 8.050 | 8.320 | 7.990 | 8.260 | 707,843 | +0.21(+2.61%) |
Jun 18, 2008 | 8.380 | 8.450 | 7.900 | 8.050 | 737,542 | -0.40(-4.73%) |
Jun 17, 2008 | 8.400 | 8.640 | 8.330 | 8.450 | 297,395 | -0.02(-0.24%) |
Jun 16, 2008 | 8.830 | 8.830 | 8.400 | 8.470 | 625,898 | -0.42(-4.72%) |
Jun 13, 2008 | 8.620 | 8.990 | 8.300 | 8.890 | 751,955 | -0.09(-1.00%) |
Jun 12, 2008 | 8.870 | 9.000 | 8.812 | 8.980 | 259,466 | +0.19(+2.16%) |
Jun 11, 2008 | 8.830 | 8.900 | 8.350 | 8.790 | 610,683 | -0.09(-1.01%) |
Jun 10, 2008 | 8.860 | 9.050 | 8.650 | 8.880 | 529,696 | -0.24(-2.63%) |
Jun 09, 2008 | 9.410 | 9.410 | 9.000 | 9.120 | 343,232 | -0.29(-3.08%) |
Jun 06, 2008 | 9.390 | 9.450 | 9.150 | 9.410 | 267,912 | -0.06(-0.63%) |
Jun 05, 2008 | 9.400 | 9.530 | 9.270 | 9.470 | 359,919 | +0.06(+0.64%) |
Jun 04, 2008 | 9.480 | 9.560 | 9.310 | 9.410 | 309,127 | -0.12(-1.26%) |
Jun 03, 2008 | 9.140 | 9.550 | 9.140 | 9.530 | 820,294 | +0.39(+4.27%) |
Jun 02, 2008 | 9.340 | 9.410 | 9.080 | 9.140 | 651,476 | -0.42(-4.39%) |
May 30, 2008 | 9.630 | 9.630 | 9.500 | 9.560 | 352,424 | -0.04(-0.42%) |
May 29, 2008 | 9.400 | 9.710 | 9.390 | 9.600 | 570,068 | +0.17(+1.80%) |
May 28, 2008 | 10.00 | 10.00 | 9.300 | 9.430 | 966,230 | -0.57(-5.70%) |
May 27, 2008 | 10.15 | 10.19 | 9.910 | 10.00 | 449,007 | +0.01(+0.10%) |
May 26, 2008 | 9.800 | 10.11 | 9.700 | 9.990 | 731,822 | +0.00(+0.00%) |
May 23, 2008 | 9.800 | 10.11 | 9.700 | 9.990 | 731,822 | +0.13(+1.32%) |
May 22, 2008 | 9.980 | 9.980 | 9.600 | 9.860 | 669,036 | -0.10(-1.00%) |
May 21, 2008 | 9.210 | 10.15 | 9.210 | 9.960 | 1,688,600 | +0.77(+8.38%) |
May 20, 2008 | 9.260 | 9.320 | 9.100 | 9.190 | 418,650 | -0.10(-1.08%) |
May 19, 2008 | 9.290 | 9.450 | 9.260 | 9.290 | 438,505 | +0.02(+0.22%) |
May 16, 2008 | 9.450 | 9.470 | 9.100 | 9.270 | 450,602 | -0.11(-1.17%) |
May 15, 2008 | 9.320 | 9.470 | 9.070 | 9.380 | 612,210 | +0.04(+0.43%) |
May 14, 2008 | 9.500 | 9.560 | 9.330 | 9.340 | 475,436 | -0.08(-0.85%) |
May 13, 2008 | 9.670 | 9.820 | 9.340 | 9.420 | 693,628 | -0.15(-1.57%) |
May 12, 2008 | 9.530 | 9.620 | 9.390 | 9.570 | 494,112 | +0.13(+1.38%) |
May 09, 2008 | 9.150 | 9.520 | 9.020 | 9.440 | 834,030 | +0.22(+2.39%) |
May 08, 2008 | 9.080 | 9.280 | 9.000 | 9.220 | 912,698 | +0.20(+2.22%) |
May 07, 2008 | 9.550 | 9.590 | 9.010 | 9.020 | 1,261,323 | -0.51(-5.35%) |
May 06, 2008 | 9.250 | 9.790 | 9.050 | 9.530 | 2,502,112 | +0.40(+4.38%) |
May 05, 2008 | 8.500 | 9.270 | 8.370 | 9.130 | 2,572,667 | +0.73(+8.69%) |
May 02, 2008 | 8.730 | 8.760 | 8.230 | 8.400 | 797,714 | -0.16(-1.87%) |
May 01, 2008 | 7.860 | 8.790 | 7.740 | 8.560 | 1,666,372 | +0.73(+9.32%) |
Apr 30, 2008 | 7.650 | 8.100 | 7.250 | 7.830 | 1,982,877 | -0.26(-3.21%) |
Apr 29, 2008 | 8.230 | 8.250 | 7.950 | 8.090 | 706,319 | -0.08(-0.98%) |
Apr 28, 2008 | 8.070 | 8.250 | 7.900 | 8.170 | 870,878 | +0.29(+3.68%) |
Apr 25, 2008 | 7.160 | 8.000 | 7.160 | 7.880 | 798,277 | +0.70(+9.75%) |
Apr 24, 2008 | 7.030 | 7.320 | 7.000 | 7.180 | 460,291 | +0.13(+1.84%) |
Apr 23, 2008 | 7.150 | 7.250 | 6.980 | 7.050 | 814,671 | +0.11(+1.59%) |
Apr 22, 2008 | 7.500 | 7.500 | 6.860 | 6.940 | 1,138,996 | -0.47(-6.34%) |
Apr 21, 2008 | 7.450 | 7.540 | 7.400 | 7.410 | 648,456 | -0.02(-0.27%) |
Apr 18, 2008 | 7.450 | 7.540 | 7.390 | 7.430 | 668,653 | +0.02(+0.27%) |
Apr 17, 2008 | 7.630 | 7.740 | 7.400 | 7.410 | 628,640 | -0.20(-2.63%) |
Apr 16, 2008 | 7.400 | 7.650 | 7.400 | 7.610 | 744,612 | +0.24(+3.26%) |
Apr 15, 2008 | 7.500 | 7.680 | 7.250 | 7.370 | 648,655 | -0.21(-2.77%) |
Apr 14, 2008 | 7.670 | 7.710 | 7.530 | 7.580 | 512,358 | -0.14(-1.81%) |
Apr 11, 2008 | 7.740 | 8.000 | 7.710 | 7.720 | 692,565 | -0.28(-3.50%) |
Apr 10, 2008 | 8.030 | 8.060 | 7.900 | 8.000 | 768,056 | -0.05(-0.62%) |
Apr 09, 2008 | 8.180 | 8.290 | 8.040 | 8.050 | 1,231,126 | -0.10(-1.23%) |
Apr 08, 2008 | 8.500 | 8.500 | 8.080 | 8.150 | 1,077,730 | -0.30(-3.55%) |
Apr 07, 2008 | 8.110 | 8.690 | 8.100 | 8.450 | 1,303,859 | +0.40(+4.97%) |
Apr 04, 2008 | 7.950 | 8.250 | 7.920 | 8.050 | 870,453 | +0.09(+1.13%) |
Apr 03, 2008 | 8.020 | 8.040 | 7.845 | 7.960 | 648,364 | -0.06(-0.75%) |
Apr 02, 2008 | 8.130 | 8.280 | 7.960 | 8.020 | 1,028,775 | +0.01(+0.12%) |