Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.002 | 5.247 | 4.923 | 4.932 | 401,800 | +0.01(+0.18%) |
Apr 29, 2009 | 4.634 | 5.168 | 4.634 | 4.923 | 321,433 | +0.29(+6.24%) |
Apr 28, 2009 | 4.643 | 4.879 | 4.529 | 4.634 | 231,802 | -0.04(-0.94%) |
Apr 27, 2009 | 4.643 | 4.827 | 4.564 | 4.678 | 263,987 | -0.07(-1.48%) |
Apr 24, 2009 | 4.932 | 4.984 | 4.599 | 4.748 | 303,583 | -0.12(-2.52%) |
Apr 23, 2009 | 4.739 | 4.914 | 4.608 | 4.871 | 370,823 | +0.12(+2.58%) |
Apr 22, 2009 | 4.695 | 5.063 | 4.538 | 4.748 | 338,183 | -0.11(-2.34%) |
Apr 21, 2009 | 4.380 | 5.002 | 4.371 | 4.862 | 383,403 | +0.47(+10.78%) |
Apr 20, 2009 | 4.792 | 4.897 | 4.389 | 4.389 | 379,227 | -0.51(-10.38%) |
Apr 17, 2009 | 4.774 | 5.028 | 4.687 | 4.897 | 428,522 | +0.16(+3.33%) |
Apr 16, 2009 | 4.704 | 4.774 | 4.406 | 4.739 | 375,863 | +0.11(+2.46%) |
Apr 15, 2009 | 4.433 | 4.669 | 4.275 | 4.625 | 408,346 | +0.14(+3.13%) |
Apr 14, 2009 | 4.757 | 4.862 | 4.161 | 4.485 | 683,999 | -0.39(-8.08%) |
Apr 13, 2009 | 4.494 | 4.906 | 4.397 | 4.879 | 419,702 | +0.32(+7.12%) |
Apr 09, 2009 | 4.573 | 4.573 | 4.380 | 4.555 | 567,852 | +0.10(+2.16%) |
Apr 08, 2009 | 4.345 | 4.634 | 4.275 | 4.459 | 372,330 | +0.18(+4.09%) |
Apr 07, 2009 | 4.380 | 4.468 | 4.266 | 4.284 | 636,823 | -0.18(-3.93%) |
Apr 06, 2009 | 4.371 | 4.511 | 4.170 | 4.459 | 393,028 | +0.04(+0.79%) |
Apr 03, 2009 | 4.520 | 4.748 | 4.214 | 4.424 | 700,148 | -0.12(-2.70%) |
Apr 02, 2009 | 4.240 | 5.054 | 4.152 | 4.546 | 794,761 | +0.50(+12.34%) |
Apr 01, 2009 | 3.565 | 4.108 | 3.513 | 4.047 | 402,192 | +0.40(+11.06%) |
Mar 31, 2009 | 3.600 | 3.815 | 3.443 | 3.644 | 410,794 | +0.13(+3.74%) |
Mar 30, 2009 | 3.872 | 3.872 | 3.346 | 3.513 | 479,038 | -0.74(-17.49%) |
Mar 26, 2009 | 4.021 | 4.257 | 3.951 | 4.257 | 400,312 | +0.39(+9.95%) |
Mar 25, 2009 | 3.881 | 4.257 | 3.758 | 3.872 | 555,673 | +0.03(+0.68%) |
Mar 24, 2009 | 3.705 | 4.152 | 3.705 | 3.846 | 573,829 | +0.06(+1.62%) |
Mar 23, 2009 | 3.600 | 3.793 | 3.530 | 3.784 | 400,461 | +0.52(+15.82%) |
Mar 20, 2009 | 3.530 | 3.557 | 3.241 | 3.267 | 487,143 | -0.23(-6.52%) |
Mar 19, 2009 | 3.635 | 3.723 | 3.425 | 3.495 | 338,262 | -0.07(-1.97%) |
Mar 18, 2009 | 3.276 | 3.635 | 3.180 | 3.565 | 484,107 | +0.29(+8.82%) |
Mar 17, 2009 | 2.943 | 3.276 | 2.908 | 3.276 | 512,440 | +0.31(+10.32%) |
Mar 16, 2009 | 3.197 | 3.267 | 2.943 | 2.970 | 423,884 | -0.18(-5.83%) |
Mar 13, 2009 | 3.066 | 3.224 | 2.978 | 3.154 | 0 | +0.07(+2.27%) |
Mar 12, 2009 | 2.812 | 3.197 | 2.654 | 3.083 | 782,900 | +0.24(+8.31%) |
Mar 11, 2009 | 3.162 | 3.224 | 2.803 | 2.847 | 458,758 | -0.04(-1.22%) |
Mar 10, 2009 | 2.873 | 3.101 | 2.742 | 2.882 | 619,608 | +0.18(+6.47%) |
Mar 09, 2009 | 2.786 | 2.786 | 2.593 | 2.707 | 476,917 | -0.09(-3.13%) |
Mar 06, 2009 | 2.856 | 3.048 | 2.681 | 2.794 | 0 | -0.10(-3.33%) |
Mar 05, 2009 | 3.075 | 3.154 | 2.821 | 2.891 | 243,048 | -0.27(-8.59%) |
Mar 04, 2009 | 3.040 | 3.320 | 2.908 | 3.162 | 512,987 | -0.03(-0.82%) |
Mar 02, 2009 | 3.285 | 3.364 | 3.189 | 3.189 | 483,689 | -0.18(-5.21%) |
Feb 27, 2009 | 3.180 | 3.644 | 3.092 | 3.364 | 0 | +0.30(+9.71%) |
Feb 26, 2009 | 3.329 | 3.469 | 2.978 | 3.066 | 730,468 | -0.32(-9.33%) |
Feb 25, 2009 | 3.618 | 3.618 | 3.302 | 3.381 | 858,946 | -0.24(-6.54%) |
Feb 24, 2009 | 3.355 | 3.662 | 3.136 | 3.618 | 1,248,180 | +0.33(+10.13%) |
Feb 23, 2009 | 3.819 | 3.828 | 3.197 | 3.285 | 862,699 | -0.46(-12.38%) |
Feb 20, 2009 | 3.942 | 3.977 | 3.644 | 3.749 | 591,745 | -0.24(-5.93%) |
Feb 19, 2009 | 4.371 | 4.441 | 3.881 | 3.986 | 626,162 | -0.33(-7.71%) |
Feb 18, 2009 | 4.476 | 4.520 | 4.187 | 4.319 | 388,409 | -0.09(-1.99%) |
Feb 17, 2009 | 4.774 | 4.774 | 4.380 | 4.406 | 452,561 | -0.49(-10.02%) |
Feb 13, 2009 | 5.177 | 5.177 | 4.871 | 4.897 | 440,898 | -0.28(-5.41%) |
Feb 12, 2009 | 5.238 | 5.291 | 5.011 | 5.177 | 344,874 | -0.20(-3.75%) |
Feb 11, 2009 | 5.300 | 5.396 | 5.282 | 5.379 | 775,371 | +0.10(+1.82%) |
Feb 10, 2009 | 5.449 | 5.633 | 5.160 | 5.282 | 607,749 | -0.23(-4.13%) |
Feb 09, 2009 | 5.536 | 5.545 | 5.326 | 5.510 | 387,432 | -0.07(-1.26%) |
Feb 06, 2009 | 5.641 | 5.755 | 5.501 | 5.580 | 367,804 | -0.09(-1.55%) |
Feb 05, 2009 | 5.563 | 5.825 | 5.501 | 5.668 | 379,638 | +0.04(+0.62%) |
Feb 04, 2009 | 5.764 | 5.957 | 5.580 | 5.633 | 296,065 | -0.11(-1.98%) |
Feb 03, 2009 | 5.983 | 6.071 | 5.729 | 5.747 | 573,914 | -0.18(-3.10%) |
Feb 02, 2009 | 5.773 | 6.053 | 5.650 | 5.930 | 1,341,678 | +0.07(+1.20%) |
Jan 30, 2009 | 5.992 | 6.062 | 5.764 | 5.860 | 0 | -0.06(-1.04%) |
Jan 29, 2009 | 6.114 | 6.114 | 5.834 | 5.922 | 713,602 | -0.31(-4.92%) |
Jan 28, 2009 | 5.738 | 6.342 | 5.738 | 6.228 | 449,195 | +0.49(+8.55%) |
Jan 27, 2009 | 5.449 | 5.852 | 5.344 | 5.738 | 647,466 | +0.31(+5.65%) |
Jan 26, 2009 | 5.475 | 5.589 | 5.203 | 5.431 | 683,906 | -0.04(-0.64%) |
Jan 23, 2009 | 5.273 | 5.782 | 5.046 | 5.466 | 552,444 | +0.09(+1.63%) |
Jan 22, 2009 | 5.606 | 5.738 | 5.265 | 5.379 | 575,971 | -0.53(-8.90%) |
Jan 21, 2009 | 5.396 | 5.957 | 5.265 | 5.904 | 705,425 | +0.63(+11.96%) |
Jan 20, 2009 | 6.009 | 6.009 | 5.273 | 5.273 | 778,427 | -0.82(-13.51%) |
Jan 16, 2009 | 5.965 | 6.132 | 5.817 | 6.097 | 540,380 | +0.22(+3.73%) |
Jan 15, 2009 | 5.755 | 6.071 | 5.379 | 5.878 | 433,836 | +0.11(+1.98%) |
Jan 14, 2009 | 5.808 | 5.913 | 5.580 | 5.764 | 633,798 | -0.23(-3.80%) |
Jan 13, 2009 | 5.895 | 6.097 | 5.720 | 5.992 | 312,155 | +0.04(+0.74%) |
Jan 12, 2009 | 6.001 | 6.211 | 5.922 | 5.948 | 655,063 | -0.06(-1.02%) |
Jan 09, 2009 | 6.141 | 6.220 | 5.904 | 6.009 | 872,459 | -0.12(-2.00%) |
Jan 08, 2009 | 6.018 | 6.228 | 5.913 | 6.132 | 433,991 | +0.09(+1.45%) |
Jan 07, 2009 | 6.193 | 6.298 | 5.992 | 6.044 | 510,174 | -0.37(-5.74%) |
Jan 06, 2009 | 6.211 | 6.482 | 6.193 | 6.412 | 546,991 | +0.25(+4.13%) |
Jan 05, 2009 | 6.132 | 6.263 | 5.668 | 6.158 | 588,687 | -0.05(-0.85%) |
Jan 02, 2009 | 6.106 | 6.333 | 5.930 | 6.211 | 0 | +0.08(+1.29%) |
Jan 01, 2009 | 5.869 | 6.246 | 5.790 | 6.132 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.869 | 6.246 | 5.790 | 6.132 | 580,623 | +0.30(+5.11%) |
Dec 30, 2008 | 5.484 | 5.843 | 5.396 | 5.834 | 411,005 | +0.46(+8.47%) |
Dec 29, 2008 | 5.922 | 5.922 | 5.335 | 5.379 | 746,644 | -0.53(-9.04%) |
Dec 26, 2008 | 5.817 | 5.913 | 5.510 | 5.913 | 158,765 | +0.18(+3.21%) |
Dec 24, 2008 | 5.869 | 5.869 | 5.694 | 5.729 | 105,414 | -0.11(-1.80%) |
Dec 23, 2008 | 6.062 | 6.465 | 5.703 | 5.834 | 672,501 | -0.18(-2.92%) |
Dec 22, 2008 | 5.641 | 6.255 | 5.624 | 6.009 | 1,211,550 | +0.37(+6.52%) |
Dec 19, 2008 | 5.335 | 5.676 | 5.256 | 5.641 | 1,022,367 | +0.40(+7.69%) |
Dec 18, 2008 | 5.116 | 5.563 | 5.037 | 5.238 | 1,078,230 | +0.15(+2.93%) |
Dec 17, 2008 | 4.958 | 5.177 | 4.800 | 5.090 | 1,052,144 | +0.06(+1.22%) |
Dec 16, 2008 | 4.958 | 5.186 | 4.871 | 5.028 | 765,778 | +0.22(+4.55%) |
Dec 15, 2008 | 5.125 | 5.151 | 4.652 | 4.809 | 317,755 | -0.26(-5.18%) |
Dec 12, 2008 | 4.774 | 5.107 | 4.643 | 5.072 | 553,278 | +0.27(+5.66%) |
Dec 11, 2008 | 6.114 | 6.167 | 4.800 | 4.800 | 1,103,562 | -1.50(-23.78%) |
Dec 10, 2008 | 6.071 | 6.517 | 5.930 | 6.298 | 487,790 | +0.28(+4.66%) |
Dec 09, 2008 | 5.922 | 6.561 | 5.807 | 6.018 | 608,692 | -0.02(-0.29%) |
Dec 08, 2008 | 5.957 | 6.123 | 5.711 | 6.036 | 397,411 | +0.26(+4.55%) |
Dec 05, 2008 | 5.256 | 5.782 | 5.072 | 5.773 | 464,255 | +0.43(+8.03%) |
Dec 04, 2008 | 5.177 | 5.658 | 5.090 | 5.344 | 549,136 | +0.04(+0.83%) |
Dec 03, 2008 | 4.949 | 5.405 | 4.739 | 5.300 | 607,287 | +0.25(+4.85%) |
Dec 02, 2008 | 4.538 | 5.054 | 4.468 | 5.054 | 487,155 | +0.43(+9.28%) |
Dec 01, 2008 | 5.247 | 5.457 | 4.590 | 4.625 | 680,614 | -0.82(-15.11%) |
Nov 28, 2008 | 5.090 | 5.475 | 5.072 | 5.449 | 273,503 | +0.29(+5.60%) |
Nov 26, 2008 | 4.835 | 5.405 | 4.616 | 5.160 | 639,625 | +0.37(+7.68%) |
Nov 25, 2008 | 4.231 | 4.792 | 3.924 | 4.792 | 1,119,712 | +0.60(+14.20%) |
Nov 24, 2008 | 4.266 | 4.292 | 3.907 | 4.196 | 698,176 | +0.17(+4.13%) |
Nov 21, 2008 | 3.732 | 4.038 | 3.408 | 4.030 | 837,108 | +0.38(+10.31%) |
Nov 20, 2008 | 3.802 | 3.863 | 3.592 | 3.653 | 924,979 | -0.16(-4.14%) |
Nov 19, 2008 | 3.942 | 4.143 | 3.811 | 3.811 | 631,252 | -0.19(-4.81%) |
Nov 18, 2008 | 3.968 | 4.354 | 3.854 | 4.003 | 572,360 | +0.05(+1.33%) |
Nov 17, 2008 | 3.811 | 4.196 | 3.811 | 3.951 | 735,794 | +0.11(+2.73%) |
Nov 14, 2008 | 4.468 | 4.485 | 3.846 | 3.846 | 881,721 | -0.56(-12.72%) |
Nov 13, 2008 | 4.354 | 4.494 | 3.784 | 4.406 | 990,280 | +0.12(+2.86%) |
Nov 12, 2008 | 4.616 | 4.616 | 4.284 | 4.284 | 451,500 | -0.44(-9.28%) |
Nov 11, 2008 | 4.704 | 4.941 | 4.546 | 4.722 | 575,732 | -0.05(-1.10%) |
Nov 10, 2008 | 4.774 | 4.888 | 4.380 | 4.774 | 405,040 | +0.09(+1.87%) |
Nov 07, 2008 | 4.564 | 4.818 | 4.476 | 4.687 | 666,131 | +0.17(+3.68%) |
Nov 06, 2008 | 3.968 | 5.808 | 3.951 | 4.520 | 1,409,680 | +0.88(+24.04%) |
Nov 05, 2008 | 4.240 | 4.240 | 3.600 | 3.644 | 414,881 | -0.49(-11.86%) |
Nov 04, 2008 | 4.161 | 4.240 | 4.003 | 4.135 | 392,075 | +0.06(+1.51%) |
Nov 03, 2008 | 3.924 | 4.327 | 3.854 | 4.073 | 403,476 | +0.11(+2.88%) |
Oct 31, 2008 | 3.819 | 4.030 | 3.758 | 3.959 | 456,371 | +0.09(+2.26%) |
Oct 30, 2008 | 3.644 | 3.872 | 3.600 | 3.872 | 285,908 | +0.23(+6.25%) |
Oct 29, 2008 | 3.539 | 3.854 | 3.539 | 3.644 | 357,582 | +0.10(+2.72%) |
Oct 28, 2008 | 3.592 | 3.600 | 3.197 | 3.548 | 425,061 | +0.10(+2.79%) |
Oct 27, 2008 | 3.635 | 3.723 | 3.416 | 3.451 | 456,508 | -0.27(-7.29%) |
Oct 24, 2008 | 3.574 | 4.135 | 3.548 | 3.723 | 680,177 | -0.12(-3.19%) |
Oct 23, 2008 | 3.846 | 3.968 | 3.548 | 3.846 | 782,296 | +0.04(+0.92%) |
Oct 22, 2008 | 3.968 | 3.995 | 3.740 | 3.811 | 403,285 | -0.27(-6.65%) |
Oct 21, 2008 | 4.240 | 4.240 | 3.977 | 4.082 | 403,440 | -0.15(-3.52%) |
Oct 20, 2008 | 4.205 | 4.319 | 4.021 | 4.231 | 369,147 | +0.13(+3.21%) |
Oct 17, 2008 | 4.380 | 4.494 | 4.100 | 4.100 | 612,070 | -0.46(-10.00%) |
Oct 16, 2008 | 4.187 | 4.599 | 3.828 | 4.555 | 594,350 | +0.32(+7.66%) |
Oct 15, 2008 | 4.748 | 4.818 | 4.231 | 4.231 | 486,885 | -0.69(-14.06%) |
Oct 14, 2008 | 5.422 | 5.598 | 4.827 | 4.923 | 550,736 | -0.16(-3.10%) |
Oct 13, 2008 | 4.765 | 5.221 | 4.529 | 5.081 | 690,830 | +0.72(+16.47%) |
Oct 10, 2008 | 3.723 | 4.441 | 3.513 | 4.362 | 846,525 | +0.20(+4.84%) |
Oct 09, 2008 | 6.325 | 6.544 | 3.592 | 4.161 | 955,291 | -2.41(-36.67%) |
Oct 08, 2008 | 6.211 | 6.789 | 6.132 | 6.570 | 708,454 | +0.06(+0.94%) |
Oct 07, 2008 | 6.421 | 6.789 | 6.184 | 6.509 | 497,158 | +0.11(+1.78%) |
Oct 06, 2008 | 5.256 | 6.395 | 5.081 | 6.395 | 892,723 | +0.97(+17.93%) |
Oct 03, 2008 | 4.914 | 5.747 | 4.012 | 5.422 | 539,382 | +0.05(+0.98%) |
Oct 02, 2008 | 5.256 | 5.571 | 5.230 | 5.370 | 941,550 | +0.10(+1.83%) |
Oct 01, 2008 | 6.412 | 6.474 | 5.168 | 5.273 | 785,624 | -1.30(-19.73%) |
Sep 30, 2008 | 6.745 | 6.868 | 6.482 | 6.570 | 486,260 | +0.13(+2.04%) |
Sep 29, 2008 | 7.315 | 7.376 | 6.368 | 6.439 | 329,501 | -1.45(-18.42%) |
Sep 26, 2008 | 7.980 | 8.226 | 7.849 | 7.893 | 0 | -0.09(-1.10%) |
Sep 25, 2008 | 7.788 | 8.304 | 7.753 | 7.980 | 189,366 | +0.04(+0.44%) |
Sep 24, 2008 | 7.954 | 8.348 | 7.928 | 7.945 | 134,255 | -0.41(-4.93%) |
Sep 23, 2008 | 8.418 | 8.567 | 8.085 | 8.357 | 262,323 | -0.15(-1.75%) |
Sep 22, 2008 | 8.182 | 8.646 | 8.151 | 8.506 | 321,353 | -0.08(-0.92%) |
Sep 19, 2008 | 7.954 | 9.417 | 7.446 | 8.585 | 0 | +0.60(+7.57%) |
Sep 18, 2008 | 7.700 | 8.120 | 7.104 | 7.980 | 927,556 | +0.60(+8.19%) |
Sep 17, 2008 | 7.770 | 7.884 | 7.367 | 7.376 | 415,343 | -0.60(-7.47%) |
Sep 16, 2008 | 7.446 | 8.085 | 7.446 | 7.972 | 686,682 | +0.55(+7.44%) |
Sep 15, 2008 | 7.472 | 7.753 | 7.227 | 7.420 | 359,652 | -0.36(-4.62%) |
Sep 12, 2008 | 7.788 | 7.901 | 7.709 | 7.779 | 306,044 | -0.15(-1.88%) |
Sep 11, 2008 | 7.840 | 7.963 | 7.735 | 7.928 | 345,029 | -0.24(-2.90%) |
Sep 10, 2008 | 8.226 | 8.243 | 7.989 | 8.164 | 289,469 | +0.13(+1.64%) |
Sep 09, 2008 | 8.585 | 8.620 | 7.735 | 8.033 | 552,920 | -0.69(-7.93%) |
Sep 08, 2008 | 8.471 | 8.734 | 8.191 | 8.725 | 637,391 | +0.28(+3.32%) |
Sep 05, 2008 | 8.278 | 8.497 | 8.261 | 8.445 | 0 | +0.05(+0.63%) |
Sep 04, 2008 | 8.322 | 8.497 | 8.322 | 8.392 | 351,849 | -0.08(-0.93%) |
Sep 03, 2008 | 8.103 | 8.532 | 8.094 | 8.471 | 373,275 | +0.31(+3.76%) |
Sep 02, 2008 | 8.278 | 8.322 | 8.007 | 8.164 | 266,492 | +0.11(+1.41%) |
Aug 29, 2008 | 8.155 | 8.155 | 8.015 | 8.050 | 234,580 | -0.11(-1.29%) |
Aug 28, 2008 | 7.980 | 8.155 | 7.963 | 8.155 | 295,318 | +0.21(+2.65%) |
Aug 27, 2008 | 7.604 | 7.963 | 7.586 | 7.945 | 337,092 | +0.32(+4.25%) |
Aug 26, 2008 | 7.604 | 7.744 | 7.490 | 7.621 | 284,594 | -0.01(-0.11%) |
Aug 25, 2008 | 7.744 | 7.744 | 7.472 | 7.630 | 405,078 | -0.17(-2.13%) |
Aug 22, 2008 | 7.761 | 7.954 | 7.569 | 7.796 | 463,692 | +0.10(+1.25%) |
Aug 21, 2008 | 7.875 | 7.910 | 7.682 | 7.700 | 291,547 | -0.25(-3.09%) |
Aug 20, 2008 | 7.901 | 8.015 | 7.717 | 7.945 | 528,634 | +0.08(+1.00%) |
Aug 19, 2008 | 8.103 | 8.103 | 7.717 | 7.866 | 443,947 | -0.27(-3.34%) |
Aug 18, 2008 | 8.278 | 8.366 | 8.059 | 8.138 | 593,927 | -0.14(-1.69%) |
Aug 15, 2008 | 8.261 | 8.445 | 8.182 | 8.278 | 0 | +0.10(+1.18%) |
Aug 14, 2008 | 7.840 | 8.331 | 7.823 | 8.182 | 628,000 | +0.29(+3.66%) |
Aug 13, 2008 | 7.717 | 8.077 | 7.630 | 7.893 | 697,090 | +0.18(+2.27%) |
Aug 12, 2008 | 7.700 | 8.059 | 7.639 | 7.717 | 891,060 | -0.04(-0.56%) |
Aug 11, 2008 | 7.463 | 7.901 | 7.411 | 7.761 | 798,413 | +0.23(+3.02%) |
Aug 08, 2008 | 7.472 | 7.586 | 7.420 | 7.534 | 962,959 | +0.04(+0.47%) |
Aug 07, 2008 | 7.577 | 7.621 | 7.367 | 7.498 | 582,492 | -0.17(-2.17%) |
Aug 06, 2008 | 7.700 | 7.700 | 7.595 | 7.665 | 971,100 | -0.13(-1.69%) |
Aug 05, 2008 | 7.936 | 7.991 | 7.709 | 7.796 | 576,944 | -0.04(-0.45%) |
Aug 04, 2008 | 7.717 | 7.893 | 7.586 | 7.831 | 789,399 | +0.11(+1.48%) |
Aug 01, 2008 | 7.691 | 7.823 | 7.402 | 7.717 | 627,412 | +0.06(+0.80%) |
Jul 31, 2008 | 6.947 | 7.788 | 6.947 | 7.656 | 478,824 | +0.02(+0.23%) |
Jul 30, 2008 | 7.866 | 7.989 | 7.437 | 7.639 | 604,848 | -0.19(-2.46%) |
Jul 29, 2008 | 7.831 | 7.831 | 7.516 | 7.831 | 553,266 | +0.32(+4.20%) |
Jul 28, 2008 | 7.753 | 7.963 | 7.455 | 7.516 | 390,346 | -0.35(-4.45%) |
Jul 25, 2008 | 8.112 | 8.112 | 7.744 | 7.866 | 576,367 | -0.02(-0.22%) |
Jul 24, 2008 | 8.322 | 8.401 | 7.849 | 7.884 | 619,120 | -0.41(-4.96%) |
Jul 23, 2008 | 7.823 | 8.366 | 7.814 | 8.296 | 510,160 | +0.39(+4.99%) |
Jul 22, 2008 | 7.420 | 7.910 | 7.148 | 7.901 | 399,354 | +0.46(+6.12%) |
Jul 21, 2008 | 7.271 | 7.534 | 7.262 | 7.446 | 341,113 | +0.03(+0.35%) |
Jul 18, 2008 | 7.560 | 7.595 | 7.236 | 7.420 | 530,297 | -0.15(-1.97%) |
Jul 17, 2008 | 7.358 | 7.700 | 7.288 | 7.569 | 505,655 | +0.23(+3.10%) |
Jul 16, 2008 | 6.745 | 7.350 | 6.745 | 7.341 | 349,518 | +0.45(+6.48%) |
Jul 15, 2008 | 6.771 | 7.148 | 6.658 | 6.894 | 432,206 | +0.04(+0.51%) |
Jul 14, 2008 | 6.877 | 6.973 | 6.728 | 6.859 | 496,313 | -0.06(-0.89%) |
Jul 11, 2008 | 7.131 | 7.262 | 6.912 | 6.920 | 740,918 | -0.38(-5.16%) |
Jul 10, 2008 | 7.069 | 7.481 | 7.017 | 7.297 | 411,951 | +0.24(+3.35%) |
Jul 09, 2008 | 7.393 | 7.455 | 7.052 | 7.060 | 331,192 | -0.38(-5.06%) |
Jul 08, 2008 | 6.877 | 7.446 | 6.824 | 7.437 | 553,751 | +0.54(+7.88%) |
Jul 07, 2008 | 7.218 | 7.218 | 6.894 | 6.894 | 586,305 | -0.25(-3.55%) |
Jul 04, 2008 | 7.227 | 7.227 | 7.018 | 7.148 | 312,677 | +0.00(+0.00%) |
Jul 03, 2008 | 7.227 | 7.227 | 7.018 | 7.148 | 312,677 | +0.02(+0.25%) |
Jul 02, 2008 | 6.964 | 7.227 | 6.964 | 7.131 | 675,577 | -0.11(-1.45%) |
Jul 01, 2008 | 7.052 | 7.350 | 6.903 | 7.236 | 1,156,166 | +0.10(+1.35%) |
Jun 30, 2008 | 6.999 | 7.244 | 6.885 | 7.139 | 1,245,977 | +0.00(+0.00%) |
Jun 27, 2008 | 7.017 | 7.218 | 6.666 | 7.139 | 1,847,917 | +0.12(+1.75%) |
Jun 26, 2008 | 8.497 | 8.532 | 6.920 | 7.017 | 2,745,727 | -2.25(-24.29%) |
Jun 25, 2008 | 9.496 | 9.732 | 9.172 | 9.268 | 1,213,939 | -0.24(-2.49%) |
Jun 24, 2008 | 9.986 | 9.986 | 9.505 | 9.505 | 709,857 | -0.60(-5.90%) |
Jun 23, 2008 | 10.09 | 10.19 | 9.986 | 10.10 | 444,026 | +0.09(+0.87%) |
Jun 20, 2008 | 10.05 | 10.09 | 9.907 | 10.01 | 614,993 | -0.11(-1.04%) |
Jun 19, 2008 | 10.09 | 10.18 | 9.951 | 10.12 | 243,012 | +0.02(+0.17%) |
Jun 18, 2008 | 9.907 | 10.14 | 9.870 | 10.10 | 518,257 | +0.17(+1.68%) |
Jun 17, 2008 | 10.15 | 10.16 | 9.925 | 9.934 | 341,722 | -0.23(-2.24%) |
Jun 16, 2008 | 9.855 | 10.19 | 9.794 | 10.16 | 407,680 | +0.27(+2.75%) |
Jun 13, 2008 | 9.855 | 9.960 | 9.741 | 9.890 | 290,008 | +0.14(+1.44%) |
Jun 12, 2008 | 9.645 | 9.759 | 9.592 | 9.750 | 3,430,414 | +0.25(+2.58%) |
Jun 11, 2008 | 9.540 | 9.645 | 9.443 | 9.505 | 642,265 | -0.07(-0.73%) |
Jun 10, 2008 | 9.618 | 9.688 | 9.286 | 9.575 | 900,841 | +0.11(+1.11%) |
Jun 09, 2008 | 9.461 | 9.531 | 9.382 | 9.469 | 324,804 | +0.04(+0.37%) |
Jun 06, 2008 | 9.417 | 9.566 | 9.373 | 9.434 | 474,946 | -0.06(-0.65%) |
Jun 05, 2008 | 9.286 | 9.505 | 9.250 | 9.496 | 250,370 | +0.22(+2.36%) |
Jun 04, 2008 | 9.233 | 9.356 | 9.180 | 9.277 | 261,683 | -0.03(-0.28%) |
Jun 03, 2008 | 9.329 | 9.364 | 9.224 | 9.303 | 320,022 | -0.03(-0.28%) |
Jun 02, 2008 | 9.242 | 9.399 | 9.189 | 9.329 | 729,679 | +0.07(+0.76%) |
May 30, 2008 | 9.373 | 9.373 | 9.128 | 9.259 | 707,336 | -0.14(-1.49%) |
May 29, 2008 | 9.137 | 9.426 | 9.119 | 9.399 | 427,874 | +0.23(+2.48%) |
May 28, 2008 | 9.286 | 9.286 | 9.075 | 9.172 | 414,573 | -0.11(-1.23%) |
May 27, 2008 | 9.329 | 9.452 | 9.207 | 9.286 | 383,425 | -0.02(-0.19%) |
May 26, 2008 | 8.988 | 9.408 | 8.944 | 9.303 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.988 | 9.408 | 8.944 | 9.303 | 742,535 | +0.25(+2.81%) |
May 22, 2008 | 9.058 | 9.163 | 8.988 | 9.049 | 537,354 | +0.01(+0.10%) |
May 21, 2008 | 9.067 | 9.145 | 8.979 | 9.040 | 621,579 | +0.02(+0.19%) |
May 20, 2008 | 9.102 | 9.145 | 8.961 | 9.023 | 298,075 | -0.14(-1.53%) |
May 19, 2008 | 9.145 | 9.207 | 8.918 | 9.163 | 458,689 | +0.00(+0.00%) |
May 16, 2008 | 9.294 | 9.478 | 9.102 | 9.163 | 615,344 | -0.14(-1.51%) |
May 15, 2008 | 9.286 | 9.329 | 9.224 | 9.303 | 595,677 | -0.03(-0.28%) |
May 14, 2008 | 9.408 | 9.610 | 9.312 | 9.329 | 362,581 | -0.06(-0.65%) |
May 13, 2008 | 9.110 | 9.461 | 9.093 | 9.391 | 553,061 | +0.32(+3.57%) |
May 12, 2008 | 8.935 | 9.084 | 8.918 | 9.067 | 534,918 | +0.13(+1.47%) |
May 09, 2008 | 8.795 | 8.953 | 8.795 | 8.935 | 256,629 | +0.03(+0.29%) |
May 08, 2008 | 8.427 | 8.953 | 8.427 | 8.909 | 718,857 | +0.48(+5.72%) |
May 07, 2008 | 8.751 | 8.751 | 8.366 | 8.427 | 424,566 | -0.25(-2.93%) |
May 06, 2008 | 8.471 | 8.741 | 8.453 | 8.681 | 279,852 | +0.12(+1.43%) |
May 05, 2008 | 8.646 | 8.671 | 8.488 | 8.558 | 178,087 | -0.12(-1.41%) |
May 02, 2008 | 8.751 | 8.786 | 8.637 | 8.681 | 232,083 | +0.02(+0.20%) |