Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.390 | 4.500 | 4.270 | 4.390 | 32,040 | +0.01(+0.23%) |
Mar 30, 2009 | 4.410 | 4.480 | 4.290 | 4.380 | 9,250 | -0.03(-0.68%) |
Mar 26, 2009 | 4.390 | 4.430 | 4.360 | 4.410 | 7,400 | +0.05(+1.15%) |
Mar 25, 2009 | 4.370 | 4.470 | 4.260 | 4.360 | 9,134 | -0.01(-0.23%) |
Mar 24, 2009 | 4.180 | 4.370 | 4.100 | 4.370 | 23,100 | +0.19(+4.55%) |
Mar 23, 2009 | 4.380 | 4.400 | 4.057 | 4.180 | 31,420 | -0.05(-1.18%) |
Mar 20, 2009 | 3.920 | 4.280 | 3.920 | 4.230 | 19,223 | +0.38(+9.87%) |
Mar 19, 2009 | 3.820 | 3.870 | 3.750 | 3.850 | 3,800 | +0.03(+0.79%) |
Mar 18, 2009 | 3.800 | 3.880 | 3.630 | 3.820 | 5,500 | +0.02(+0.53%) |
Mar 17, 2009 | 3.510 | 3.930 | 3.510 | 3.800 | 16,300 | +0.20(+5.56%) |
Mar 16, 2009 | 3.490 | 3.640 | 3.490 | 3.600 | 15,638 | +0.16(+4.65%) |
Mar 13, 2009 | 3.510 | 3.510 | 3.272 | 3.440 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 3.430 | 3.540 | 3.390 | 3.440 | 14,600 | +0.06(+1.78%) |
Mar 11, 2009 | 3.450 | 3.450 | 3.200 | 3.380 | 14,500 | -0.12(-3.43%) |
Mar 10, 2009 | 3.510 | 3.680 | 3.410 | 3.500 | 14,517 | +0.01(+0.29%) |
Mar 09, 2009 | 3.480 | 3.550 | 3.400 | 3.490 | 25,600 | -0.04(-1.13%) |
Mar 06, 2009 | 3.790 | 3.800 | 3.400 | 3.530 | 0 | -0.21(-5.61%) |
Mar 05, 2009 | 3.700 | 3.790 | 3.630 | 3.740 | 7,910 | +0.03(+0.81%) |
Mar 04, 2009 | 3.730 | 3.850 | 3.670 | 3.710 | 12,006 | -0.24(-6.08%) |
Mar 02, 2009 | 4.030 | 4.130 | 3.870 | 3.950 | 12,500 | -0.18(-4.36%) |
Feb 27, 2009 | 4.140 | 4.610 | 3.980 | 4.130 | 0 | -0.03(-0.72%) |
Feb 26, 2009 | 3.730 | 4.280 | 3.710 | 4.160 | 42,260 | +0.50(+13.66%) |
Feb 25, 2009 | 3.680 | 3.740 | 3.610 | 3.660 | 26,190 | -0.03(-0.81%) |
Feb 24, 2009 | 3.730 | 3.730 | 3.650 | 3.690 | 11,700 | +0.02(+0.54%) |
Feb 23, 2009 | 3.750 | 3.870 | 3.670 | 3.670 | 48,847 | -0.07(-1.87%) |
Feb 20, 2009 | 3.820 | 3.840 | 3.710 | 3.740 | 14,370 | -0.09(-2.35%) |
Feb 19, 2009 | 3.890 | 3.920 | 3.740 | 3.830 | 34,222 | +0.01(+0.26%) |
Feb 18, 2009 | 3.860 | 3.930 | 3.760 | 3.820 | 12,878 | +0.03(+0.79%) |
Feb 17, 2009 | 3.870 | 3.870 | 3.750 | 3.790 | 9,500 | -0.13(-3.32%) |
Feb 13, 2009 | 3.900 | 4.090 | 3.870 | 3.920 | 27,900 | +0.01(+0.26%) |
Feb 12, 2009 | 3.790 | 3.930 | 3.750 | 3.910 | 29,100 | +0.05(+1.30%) |
Feb 11, 2009 | 4.000 | 4.000 | 3.790 | 3.860 | 23,100 | -0.09(-2.28%) |
Feb 10, 2009 | 4.000 | 4.000 | 3.830 | 3.950 | 29,889 | +0.00(+0.00%) |
Feb 09, 2009 | 3.950 | 4.000 | 3.920 | 3.950 | 24,222 | +0.00(+0.00%) |
Feb 06, 2009 | 3.830 | 3.990 | 3.620 | 3.950 | 34,259 | +0.07(+1.80%) |
Feb 05, 2009 | 3.990 | 3.990 | 3.830 | 3.880 | 31,618 | -0.03(-0.77%) |
Feb 04, 2009 | 3.980 | 3.990 | 3.900 | 3.910 | 11,300 | -0.09(-2.25%) |
Feb 03, 2009 | 4.170 | 4.170 | 3.850 | 4.000 | 42,155 | -0.10(-2.44%) |
Feb 02, 2009 | 4.150 | 4.150 | 4.010 | 4.100 | 26,433 | -0.01(-0.24%) |
Jan 30, 2009 | 4.370 | 4.440 | 4.080 | 4.110 | 0 | -0.32(-7.22%) |
Jan 29, 2009 | 4.560 | 4.700 | 4.350 | 4.430 | 59,100 | -0.20(-4.32%) |
Jan 28, 2009 | 4.688 | 4.690 | 4.610 | 4.630 | 31,500 | +0.01(+0.22%) |
Jan 27, 2009 | 4.640 | 4.800 | 4.590 | 4.620 | 49,606 | +0.09(+1.99%) |
Jan 26, 2009 | 4.470 | 4.840 | 4.390 | 4.530 | 70,705 | +0.11(+2.49%) |
Jan 23, 2009 | 4.590 | 4.590 | 4.290 | 4.420 | 35,217 | -0.06(-1.34%) |
Jan 22, 2009 | 4.780 | 4.850 | 4.480 | 4.480 | 30,950 | -0.31(-6.47%) |
Jan 21, 2009 | 4.800 | 4.820 | 4.605 | 4.790 | 97,568 | +0.11(+2.35%) |
Jan 20, 2009 | 5.010 | 5.040 | 4.650 | 4.680 | 80,674 | -0.16(-3.31%) |
Jan 16, 2009 | 4.840 | 4.840 | 4.630 | 4.840 | 33,100 | +0.06(+1.26%) |
Jan 15, 2009 | 4.880 | 4.890 | 4.610 | 4.780 | 46,322 | -0.05(-1.04%) |
Jan 14, 2009 | 5.000 | 5.000 | 4.600 | 4.830 | 54,181 | -0.62(-11.38%) |
Jan 13, 2009 | 5.170 | 5.450 | 5.130 | 5.450 | 9,000 | +0.24(+4.61%) |
Jan 12, 2009 | 5.120 | 5.210 | 4.770 | 5.210 | 26,790 | -0.15(-2.80%) |
Jan 09, 2009 | 5.680 | 5.680 | 5.280 | 5.360 | 31,100 | -0.54(-9.15%) |
Jan 08, 2009 | 5.430 | 5.900 | 5.240 | 5.900 | 177,000 | +0.52(+9.67%) |
Jan 07, 2009 | 5.660 | 5.720 | 5.350 | 5.380 | 161,050 | -0.27(-4.78%) |
Jan 06, 2009 | 5.480 | 5.760 | 5.380 | 5.650 | 116,745 | +0.27(+5.02%) |
Jan 05, 2009 | 5.350 | 5.610 | 5.250 | 5.380 | 206,570 | +0.02(+0.37%) |
Jan 02, 2009 | 5.950 | 5.950 | 5.320 | 5.360 | 0 | -0.69(-11.40%) |
Jan 01, 2009 | 4.690 | 6.050 | 4.530 | 6.050 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.690 | 6.050 | 4.530 | 6.050 | 195,457 | +1.39(+29.83%) |
Dec 30, 2008 | 4.250 | 4.750 | 4.060 | 4.660 | 196,400 | +0.42(+9.91%) |
Dec 29, 2008 | 4.620 | 4.690 | 3.880 | 4.240 | 257,514 | -0.31(-6.81%) |
Dec 26, 2008 | 4.790 | 4.890 | 4.410 | 4.550 | 271,911 | -0.22(-4.61%) |
Dec 24, 2008 | 4.850 | 5.100 | 4.610 | 4.770 | 176,825 | -0.02(-0.42%) |
Dec 23, 2008 | 4.810 | 5.050 | 4.480 | 4.790 | 260,600 | -0.07(-1.44%) |
Dec 22, 2008 | 4.950 | 5.290 | 4.570 | 4.860 | 252,200 | -0.14(-2.80%) |
Dec 19, 2008 | 4.820 | 5.030 | 4.440 | 5.000 | 221,710 | +0.38(+8.23%) |
Dec 18, 2008 | 4.840 | 5.390 | 4.430 | 4.620 | 174,537 | -0.22(-4.55%) |
Dec 17, 2008 | 4.780 | 4.860 | 4.400 | 4.840 | 159,655 | +0.06(+1.26%) |
Dec 16, 2008 | 4.200 | 4.830 | 4.070 | 4.780 | 214,472 | +0.33(+7.42%) |
Dec 15, 2008 | 4.640 | 4.840 | 3.770 | 4.450 | 144,317 | -0.17(-3.68%) |
Dec 12, 2008 | 4.450 | 4.900 | 4.400 | 4.620 | 0 | +0.11(+2.44%) |
Dec 11, 2008 | 5.060 | 5.100 | 4.390 | 4.510 | 115,300 | -0.59(-11.57%) |
Dec 10, 2008 | 5.020 | 5.290 | 4.920 | 5.100 | 48,032 | +0.15(+3.03%) |
Dec 09, 2008 | 5.130 | 5.170 | 4.890 | 4.950 | 36,425 | -0.05(-1.00%) |
Dec 08, 2008 | 4.910 | 5.020 | 4.900 | 5.000 | 7,314 | +0.16(+3.31%) |
Dec 05, 2008 | 4.830 | 4.870 | 4.810 | 4.840 | 0 | -0.06(-1.22%) |
Dec 04, 2008 | 4.900 | 5.210 | 4.890 | 4.900 | 25,521 | -0.35(-6.67%) |
Dec 03, 2008 | 5.260 | 5.330 | 4.910 | 5.250 | 18,600 | +0.35(+7.14%) |
Dec 02, 2008 | 4.330 | 4.920 | 4.300 | 4.900 | 36,813 | +0.60(+13.95%) |
Dec 01, 2008 | 5.130 | 5.130 | 4.300 | 4.300 | 20,130 | -0.73(-14.51%) |
Nov 28, 2008 | 4.820 | 5.140 | 4.820 | 5.030 | 3,272 | +0.28(+5.89%) |
Nov 26, 2008 | 4.520 | 5.200 | 4.510 | 4.750 | 41,435 | +0.21(+4.63%) |
Nov 25, 2008 | 4.700 | 4.700 | 4.400 | 4.540 | 17,240 | -0.22(-4.62%) |
Nov 24, 2008 | 4.530 | 4.860 | 4.450 | 4.760 | 24,640 | +0.16(+3.48%) |
Nov 21, 2008 | 4.550 | 4.620 | 4.090 | 4.600 | 35,015 | +0.00(+0.00%) |
Nov 20, 2008 | 4.380 | 4.600 | 4.150 | 4.600 | 35,749 | +0.13(+2.91%) |
Nov 19, 2008 | 4.760 | 4.760 | 4.030 | 4.470 | 33,135 | -0.33(-6.88%) |
Nov 18, 2008 | 4.670 | 4.800 | 4.020 | 4.800 | 104,214 | +0.10(+2.13%) |
Nov 17, 2008 | 5.200 | 5.310 | 4.490 | 4.700 | 68,836 | -0.29(-5.81%) |
Nov 14, 2008 | 5.000 | 5.040 | 4.940 | 4.990 | 0 | -0.01(-0.20%) |
Nov 13, 2008 | 4.990 | 5.180 | 4.920 | 5.000 | 38,326 | +0.03(+0.60%) |
Nov 12, 2008 | 5.030 | 5.100 | 4.860 | 4.970 | 46,500 | -0.13(-2.55%) |
Nov 11, 2008 | 5.300 | 5.460 | 4.860 | 5.100 | 35,521 | -0.12(-2.30%) |
Nov 10, 2008 | 5.220 | 5.250 | 5.180 | 5.220 | 6,900 | +0.07(+1.36%) |
Nov 07, 2008 | 5.100 | 5.280 | 4.950 | 5.150 | 0 | +0.07(+1.38%) |
Nov 06, 2008 | 5.190 | 5.190 | 5.000 | 5.080 | 29,600 | -0.12(-2.31%) |
Nov 05, 2008 | 5.250 | 5.360 | 5.200 | 5.200 | 27,200 | -0.04(-0.77%) |
Nov 04, 2008 | 5.320 | 5.450 | 5.160 | 5.240 | 45,215 | -0.01(-0.19%) |
Nov 03, 2008 | 5.150 | 5.430 | 5.150 | 5.250 | 26,550 | +0.15(+2.94%) |
Oct 31, 2008 | 5.210 | 5.490 | 5.100 | 5.100 | 59,967 | -0.17(-3.23%) |
Oct 30, 2008 | 5.330 | 5.340 | 5.150 | 5.270 | 30,230 | -0.02(-0.38%) |
Oct 29, 2008 | 5.330 | 5.340 | 5.130 | 5.290 | 15,000 | -0.12(-2.22%) |
Oct 28, 2008 | 5.390 | 5.520 | 5.280 | 5.410 | 20,721 | -0.02(-0.37%) |
Oct 27, 2008 | 5.520 | 5.520 | 5.340 | 5.430 | 20,827 | -0.03(-0.55%) |
Oct 24, 2008 | 5.200 | 6.010 | 5.200 | 5.460 | 18,000 | -0.23(-4.04%) |
Oct 23, 2008 | 6.010 | 6.048 | 5.630 | 5.690 | 40,600 | -0.38(-6.26%) |
Oct 22, 2008 | 6.250 | 6.300 | 6.040 | 6.070 | 35,100 | -0.17(-2.72%) |
Oct 21, 2008 | 6.200 | 6.260 | 6.100 | 6.240 | 19,200 | -0.01(-0.16%) |
Oct 20, 2008 | 6.120 | 6.490 | 6.100 | 6.250 | 37,550 | +0.10(+1.63%) |
Oct 17, 2008 | 5.600 | 6.230 | 5.590 | 6.150 | 0 | +0.50(+8.85%) |
Oct 16, 2008 | 5.270 | 5.700 | 5.240 | 5.650 | 38,813 | +0.24(+4.44%) |
Oct 15, 2008 | 5.640 | 5.680 | 5.410 | 5.410 | 32,620 | -0.14(-2.52%) |
Oct 14, 2008 | 5.790 | 6.150 | 5.550 | 5.550 | 68,300 | -0.12(-2.12%) |
Oct 13, 2008 | 5.750 | 5.900 | 5.570 | 5.670 | 60,703 | +0.03(+0.53%) |
Oct 10, 2008 | 5.210 | 5.650 | 4.960 | 5.640 | 0 | +0.00(+0.00%) |
Oct 09, 2008 | 5.990 | 6.340 | 5.600 | 5.640 | 52,050 | -0.24(-4.08%) |
Oct 08, 2008 | 6.020 | 6.020 | 5.350 | 5.880 | 58,228 | -0.26(-4.23%) |
Oct 07, 2008 | 6.410 | 6.690 | 6.120 | 6.140 | 46,072 | -0.20(-3.15%) |
Oct 06, 2008 | 7.040 | 7.040 | 6.300 | 6.340 | 23,725 | -0.77(-10.83%) |
Oct 03, 2008 | 7.070 | 7.500 | 7.070 | 7.110 | 0 | +0.16(+2.30%) |
Oct 02, 2008 | 7.370 | 7.370 | 6.930 | 6.950 | 28,910 | -0.30(-4.14%) |
Oct 01, 2008 | 7.310 | 7.550 | 7.240 | 7.250 | 8,200 | +0.00(+0.00%) |
Sep 30, 2008 | 6.580 | 7.250 | 6.580 | 7.250 | 22,475 | +0.69(+10.52%) |
Sep 29, 2008 | 7.160 | 7.160 | 6.560 | 6.560 | 52,003 | -0.91(-12.18%) |
Sep 26, 2008 | 7.260 | 7.470 | 7.150 | 7.470 | 0 | +0.26(+3.61%) |
Sep 25, 2008 | 7.400 | 7.560 | 7.200 | 7.210 | 18,700 | -0.29(-3.87%) |
Sep 24, 2008 | 7.700 | 7.710 | 7.500 | 7.500 | 8,000 | -0.08(-1.06%) |
Sep 23, 2008 | 7.400 | 7.810 | 7.320 | 7.580 | 28,700 | +0.23(+3.13%) |
Sep 22, 2008 | 8.020 | 8.440 | 7.330 | 7.350 | 47,786 | -0.64(-8.01%) |
Sep 19, 2008 | 7.730 | 8.060 | 7.730 | 7.990 | 0 | +0.31(+4.04%) |
Sep 18, 2008 | 8.000 | 8.830 | 7.410 | 7.680 | 37,300 | -0.42(-5.19%) |
Sep 17, 2008 | 8.540 | 8.600 | 8.010 | 8.100 | 25,375 | -0.51(-5.92%) |
Sep 16, 2008 | 8.960 | 8.960 | 8.490 | 8.610 | 16,845 | -0.26(-2.93%) |
Sep 15, 2008 | 8.570 | 9.000 | 8.460 | 8.870 | 22,930 | +0.16(+1.84%) |
Sep 12, 2008 | 8.690 | 8.790 | 8.690 | 8.710 | 0 | -0.05(-0.57%) |
Sep 11, 2008 | 8.950 | 8.950 | 8.730 | 8.760 | 45,296 | -0.25(-2.77%) |
Sep 10, 2008 | 8.790 | 9.070 | 8.720 | 9.010 | 27,488 | +0.13(+1.52%) |
Sep 09, 2008 | 9.090 | 9.210 | 8.850 | 8.875 | 41,650 | -0.14(-1.61%) |
Sep 08, 2008 | 9.000 | 9.450 | 8.950 | 9.020 | 50,158 | -0.04(-0.44%) |
Sep 05, 2008 | 8.980 | 9.130 | 8.970 | 9.060 | 0 | +0.01(+0.11%) |
Sep 04, 2008 | 9.190 | 9.210 | 8.920 | 9.050 | 33,654 | -0.10(-1.09%) |
Sep 03, 2008 | 8.980 | 9.170 | 8.970 | 9.150 | 23,390 | +0.17(+1.89%) |
Sep 02, 2008 | 8.860 | 9.050 | 8.860 | 8.980 | 56,300 | +0.03(+0.34%) |
Aug 29, 2008 | 8.870 | 9.000 | 8.800 | 8.950 | 0 | +0.01(+0.11%) |
Aug 28, 2008 | 9.320 | 9.320 | 8.900 | 8.940 | 25,152 | -0.31(-3.35%) |
Aug 27, 2008 | 9.100 | 9.300 | 9.100 | 9.250 | 55,556 | +0.09(+0.98%) |
Aug 26, 2008 | 9.010 | 9.270 | 9.000 | 9.160 | 250,025 | +0.19(+2.12%) |
Aug 25, 2008 | 8.990 | 9.080 | 8.960 | 8.970 | 35,253 | -0.01(-0.11%) |
Aug 22, 2008 | 8.920 | 8.990 | 8.870 | 8.980 | 0 | +0.11(+1.24%) |
Aug 21, 2008 | 8.750 | 8.940 | 8.750 | 8.870 | 48,074 | +0.11(+1.26%) |
Aug 20, 2008 | 8.750 | 8.800 | 8.710 | 8.760 | 35,186 | +0.00(+0.00%) |
Aug 19, 2008 | 8.820 | 8.820 | 8.710 | 8.760 | 59,579 | +0.01(+0.11%) |
Aug 18, 2008 | 8.750 | 8.840 | 8.660 | 8.750 | 42,616 | +0.00(+0.00%) |
Aug 15, 2008 | 8.700 | 8.780 | 8.700 | 8.750 | 0 | +0.05(+0.57%) |
Aug 14, 2008 | 8.780 | 8.790 | 8.690 | 8.700 | 43,454 | -0.01(-0.11%) |
Aug 13, 2008 | 8.720 | 8.770 | 8.710 | 8.710 | 132,984 | -0.04(-0.46%) |
Aug 12, 2008 | 8.730 | 8.800 | 8.660 | 8.750 | 59,803 | +0.04(+0.46%) |
Aug 11, 2008 | 8.870 | 8.900 | 8.670 | 8.710 | 160,286 | -0.19(-2.13%) |
Aug 08, 2008 | 8.950 | 8.950 | 8.830 | 8.900 | 27,400 | +0.01(+0.11%) |
Aug 07, 2008 | 8.990 | 8.990 | 8.850 | 8.890 | 26,400 | -0.01(-0.11%) |
Aug 06, 2008 | 8.980 | 9.000 | 8.840 | 8.900 | 44,600 | +0.07(+0.79%) |
Aug 05, 2008 | 8.950 | 8.950 | 8.810 | 8.830 | 64,359 | -0.12(-1.34%) |
Aug 04, 2008 | 8.800 | 8.950 | 8.800 | 8.950 | 8,125 | -0.04(-0.44%) |
Aug 01, 2008 | 9.000 | 9.000 | 8.820 | 8.990 | 6,300 | +0.02(+0.22%) |
Jul 31, 2008 | 8.950 | 8.990 | 8.888 | 8.970 | 25,816 | +0.02(+0.22%) |
Jul 30, 2008 | 8.980 | 8.990 | 8.930 | 8.950 | 14,000 | -0.03(-0.33%) |
Jul 29, 2008 | 8.980 | 9.210 | 8.500 | 8.980 | 65,140 | +0.63(+7.54%) |
Jul 28, 2008 | 8.520 | 8.520 | 8.190 | 8.350 | 37,400 | -0.10(-1.18%) |
Jul 25, 2008 | 8.720 | 8.770 | 8.050 | 8.450 | 18,200 | -0.20(-2.31%) |
Jul 24, 2008 | 8.250 | 8.830 | 8.240 | 8.650 | 38,238 | +0.42(+5.10%) |
Jul 23, 2008 | 8.080 | 8.250 | 8.040 | 8.230 | 35,300 | +0.06(+0.73%) |
Jul 22, 2008 | 8.180 | 8.300 | 8.150 | 8.170 | 14,850 | -0.08(-0.97%) |
Jul 21, 2008 | 8.180 | 8.250 | 8.160 | 8.250 | 6,033 | +0.00(+0.00%) |
Jul 18, 2008 | 8.000 | 8.350 | 8.000 | 8.250 | 36,200 | +0.26(+3.25%) |
Jul 17, 2008 | 7.860 | 8.030 | 7.860 | 7.990 | 28,652 | +0.06(+0.76%) |
Jul 16, 2008 | 7.800 | 8.030 | 7.750 | 7.930 | 38,500 | -0.08(-1.00%) |
Jul 15, 2008 | 7.430 | 8.010 | 7.350 | 8.010 | 44,520 | +0.43(+5.67%) |
Jul 14, 2008 | 8.030 | 8.030 | 7.500 | 7.580 | 38,980 | -0.52(-6.42%) |
Jul 11, 2008 | 7.930 | 8.260 | 7.700 | 8.100 | 39,828 | +0.13(+1.63%) |
Jul 10, 2008 | 8.430 | 8.490 | 7.520 | 7.970 | 79,709 | -0.46(-5.46%) |
Jul 09, 2008 | 8.580 | 8.600 | 8.420 | 8.430 | 21,320 | -0.12(-1.40%) |
Jul 08, 2008 | 8.160 | 8.550 | 8.160 | 8.550 | 16,000 | +0.31(+3.76%) |
Jul 07, 2008 | 8.480 | 8.480 | 7.960 | 8.240 | 20,971 | -0.20(-2.37%) |
Jul 04, 2008 | 8.350 | 8.450 | 8.280 | 8.440 | 5,133 | +0.00(+0.00%) |
Jul 03, 2008 | 8.350 | 8.450 | 8.280 | 8.440 | 5,133 | +0.08(+0.96%) |
Jul 02, 2008 | 8.600 | 8.720 | 8.350 | 8.360 | 14,400 | -0.21(-2.45%) |
Jul 01, 2008 | 8.540 | 8.610 | 8.300 | 8.570 | 6,176 | -0.11(-1.27%) |
Jun 30, 2008 | 8.550 | 8.740 | 8.480 | 8.680 | 17,744 | -0.01(-0.12%) |
Jun 27, 2008 | 8.550 | 8.700 | 7.950 | 8.690 | 38,702 | +0.09(+1.05%) |
Jun 26, 2008 | 8.820 | 8.820 | 8.600 | 8.600 | 20,080 | -0.14(-1.60%) |
Jun 25, 2008 | 8.850 | 8.850 | 8.730 | 8.740 | 6,700 | -0.06(-0.68%) |
Jun 24, 2008 | 8.820 | 8.820 | 8.500 | 8.800 | 16,340 | -0.04(-0.45%) |
Jun 23, 2008 | 8.830 | 8.850 | 8.780 | 8.840 | 10,700 | +0.06(+0.68%) |
Jun 20, 2008 | 8.910 | 9.000 | 8.770 | 8.780 | 18,450 | -0.17(-1.90%) |
Jun 19, 2008 | 8.980 | 9.000 | 8.900 | 8.950 | 5,545 | +0.01(+0.11%) |
Jun 18, 2008 | 9.012 | 9.030 | 8.890 | 8.940 | 19,000 | -0.10(-1.11%) |
Jun 17, 2008 | 9.050 | 9.050 | 8.920 | 9.040 | 4,400 | +0.04(+0.44%) |
Jun 16, 2008 | 9.000 | 9.190 | 8.990 | 9.000 | 20,026 | +0.00(+0.00%) |
Jun 13, 2008 | 8.900 | 9.140 | 8.900 | 9.000 | 18,869 | +0.14(+1.58%) |
Jun 12, 2008 | 8.930 | 9.020 | 8.710 | 8.860 | 13,762 | -0.01(-0.11%) |
Jun 11, 2008 | 9.020 | 9.020 | 8.700 | 8.870 | 37,900 | -0.05(-0.56%) |
Jun 10, 2008 | 8.840 | 9.000 | 8.720 | 8.920 | 46,921 | +0.17(+1.94%) |
Jun 09, 2008 | 8.830 | 8.870 | 8.610 | 8.750 | 36,425 | -0.14(-1.57%) |
Jun 06, 2008 | 8.700 | 8.920 | 8.680 | 8.890 | 28,253 | +0.21(+2.42%) |
Jun 05, 2008 | 8.910 | 8.950 | 8.600 | 8.680 | 33,375 | -0.24(-2.69%) |
Jun 04, 2008 | 8.950 | 9.000 | 8.700 | 8.920 | 16,774 | -0.03(-0.34%) |
Jun 03, 2008 | 8.470 | 8.950 | 8.470 | 8.950 | 25,100 | +0.50(+5.92%) |
Jun 02, 2008 | 8.190 | 8.450 | 8.190 | 8.450 | 16,640 | +0.33(+4.06%) |
May 30, 2008 | 8.290 | 8.450 | 8.120 | 8.120 | 17,700 | -0.06(-0.73%) |
May 29, 2008 | 8.300 | 8.300 | 8.030 | 8.180 | 30,533 | -0.12(-1.45%) |
May 28, 2008 | 8.310 | 8.320 | 8.260 | 8.300 | 20,843 | -0.07(-0.84%) |
May 27, 2008 | 8.200 | 8.480 | 8.200 | 8.370 | 30,850 | +0.10(+1.21%) |
May 26, 2008 | 7.750 | 8.760 | 7.750 | 8.270 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.750 | 8.760 | 7.750 | 8.270 | 100,253 | +0.59(+7.68%) |
May 22, 2008 | 7.620 | 7.690 | 7.600 | 7.680 | 15,600 | +0.08(+1.05%) |
May 21, 2008 | 7.640 | 7.670 | 7.580 | 7.600 | 8,000 | -0.09(-1.17%) |
May 20, 2008 | 7.400 | 7.690 | 7.322 | 7.690 | 25,491 | +0.19(+2.53%) |
May 19, 2008 | 7.450 | 7.500 | 7.450 | 7.500 | 8,275 | +0.00(+0.00%) |
May 16, 2008 | 7.290 | 7.500 | 7.180 | 7.500 | 6,700 | +0.15(+2.04%) |
May 15, 2008 | 7.390 | 7.390 | 7.250 | 7.350 | 9,379 | +0.00(+0.00%) |
May 14, 2008 | 7.290 | 7.430 | 7.290 | 7.350 | 3,800 | +0.00(+0.00%) |
May 13, 2008 | 7.490 | 7.550 | 7.230 | 7.350 | 34,310 | -0.14(-1.87%) |
May 12, 2008 | 7.320 | 7.490 | 7.250 | 7.490 | 7,900 | +0.09(+1.22%) |
May 09, 2008 | 7.240 | 7.430 | 7.240 | 7.400 | 1,600 | +0.04(+0.54%) |
May 08, 2008 | 7.450 | 7.500 | 7.260 | 7.360 | 7,550 | -0.09(-1.21%) |
May 07, 2008 | 7.410 | 7.530 | 7.410 | 7.450 | 7,526 | -0.02(-0.27%) |
May 06, 2008 | 7.650 | 7.680 | 7.470 | 7.470 | 7,950 | -0.15(-1.97%) |
May 05, 2008 | 7.750 | 7.780 | 7.230 | 7.620 | 41,300 | +0.01(+0.13%) |
May 02, 2008 | 7.520 | 7.650 | 7.520 | 7.610 | 10,200 | +0.06(+0.79%) |
May 01, 2008 | 7.742 | 7.750 | 7.440 | 7.550 | 9,161 | -0.15(-1.95%) |
Apr 30, 2008 | 7.450 | 7.700 | 7.430 | 7.700 | 14,463 | +0.21(+2.80%) |
Apr 29, 2008 | 7.422 | 7.500 | 7.390 | 7.490 | 7,500 | +0.09(+1.22%) |
Apr 28, 2008 | 7.370 | 7.400 | 7.360 | 7.400 | 13,396 | +0.02(+0.27%) |
Apr 25, 2008 | 7.300 | 7.380 | 7.250 | 7.380 | 21,400 | +0.01(+0.14%) |
Apr 24, 2008 | 7.300 | 7.400 | 7.290 | 7.370 | 20,200 | +0.12(+1.66%) |
Apr 23, 2008 | 7.270 | 7.390 | 7.220 | 7.250 | 16,686 | -0.04(-0.55%) |
Apr 22, 2008 | 7.270 | 7.320 | 7.270 | 7.290 | 3,800 | +0.02(+0.28%) |
Apr 21, 2008 | 7.310 | 7.360 | 7.250 | 7.270 | 5,600 | -0.10(-1.36%) |
Apr 18, 2008 | 7.120 | 7.370 | 7.000 | 7.370 | 25,654 | +0.19(+2.65%) |
Apr 17, 2008 | 7.070 | 7.180 | 7.060 | 7.180 | 5,400 | +0.11(+1.56%) |
Apr 16, 2008 | 6.930 | 7.120 | 6.930 | 7.070 | 8,000 | +0.21(+3.06%) |
Apr 15, 2008 | 7.020 | 7.080 | 6.860 | 6.860 | 9,565 | -0.06(-0.87%) |
Apr 14, 2008 | 7.050 | 7.110 | 6.920 | 6.920 | 22,237 | -0.15(-2.12%) |
Apr 11, 2008 | 7.200 | 7.250 | 7.060 | 7.070 | 6,605 | -0.08(-1.12%) |
Apr 10, 2008 | 7.250 | 7.250 | 7.060 | 7.150 | 17,300 | -0.12(-1.65%) |
Apr 09, 2008 | 7.310 | 7.350 | 7.220 | 7.270 | 3,900 | -0.03(-0.41%) |
Apr 08, 2008 | 7.150 | 7.370 | 7.110 | 7.300 | 3,600 | +0.19(+2.67%) |
Apr 07, 2008 | 7.280 | 7.350 | 7.110 | 7.110 | 12,400 | -0.20(-2.74%) |
Apr 04, 2008 | 7.490 | 7.490 | 7.280 | 7.310 | 7,500 | -0.12(-1.62%) |
Apr 03, 2008 | 7.380 | 7.480 | 7.280 | 7.430 | 9,300 | +0.00(+0.00%) |
Apr 02, 2008 | 7.430 | 7.470 | 7.420 | 7.430 | 7,700 | +0.01(+0.13%) |