Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.040 | 5.120 | 4.990 | 5.100 | 271,564 | +0.11(+2.20%) |
Apr 29, 2009 | 4.970 | 5.140 | 4.940 | 4.990 | 139,248 | +0.02(+0.40%) |
Apr 28, 2009 | 4.920 | 5.010 | 4.870 | 4.970 | 87,281 | -0.05(-1.00%) |
Apr 27, 2009 | 4.990 | 5.040 | 4.890 | 5.020 | 119,785 | -0.08(-1.57%) |
Apr 24, 2009 | 5.030 | 5.150 | 4.980 | 5.100 | 148,519 | +0.07(+1.39%) |
Apr 23, 2009 | 5.020 | 5.090 | 4.920 | 5.030 | 128,105 | -0.02(-0.40%) |
Apr 22, 2009 | 4.950 | 5.200 | 4.910 | 5.050 | 116,700 | +0.05(+1.00%) |
Apr 21, 2009 | 4.900 | 5.060 | 4.830 | 5.000 | 206,224 | +0.13(+2.67%) |
Apr 20, 2009 | 4.940 | 4.970 | 4.830 | 4.870 | 144,090 | -0.19(-3.75%) |
Apr 17, 2009 | 4.970 | 5.300 | 4.963 | 5.060 | 489,772 | +0.06(+1.30%) |
Apr 16, 2009 | 4.910 | 5.050 | 4.910 | 4.995 | 197,630 | +0.08(+1.63%) |
Apr 15, 2009 | 4.900 | 4.990 | 4.770 | 4.915 | 151,486 | -0.04(-0.71%) |
Apr 14, 2009 | 4.810 | 4.980 | 4.750 | 4.950 | 174,044 | +0.06(+1.23%) |
Apr 13, 2009 | 4.800 | 4.930 | 4.700 | 4.890 | 143,729 | +0.09(+1.87%) |
Apr 09, 2009 | 4.790 | 4.900 | 4.670 | 4.800 | 216,869 | +0.14(+3.00%) |
Apr 08, 2009 | 4.660 | 4.750 | 4.570 | 4.660 | 118,055 | +0.05(+1.08%) |
Apr 07, 2009 | 4.720 | 4.720 | 4.550 | 4.610 | 73,084 | -0.20(-4.16%) |
Apr 06, 2009 | 4.560 | 4.840 | 4.550 | 4.810 | 169,126 | +0.26(+5.71%) |
Apr 03, 2009 | 4.600 | 4.600 | 4.450 | 4.550 | 165,096 | +0.00(+0.00%) |
Apr 02, 2009 | 4.620 | 4.630 | 4.440 | 4.550 | 266,580 | +0.05(+1.11%) |
Apr 01, 2009 | 4.380 | 4.520 | 4.350 | 4.500 | 203,707 | +0.25(+5.88%) |
Mar 31, 2009 | 4.310 | 4.310 | 4.200 | 4.250 | 313,906 | +0.07(+1.67%) |
Mar 30, 2009 | 4.500 | 4.540 | 3.900 | 4.180 | 534,954 | -0.82(-16.40%) |
Mar 26, 2009 | 4.960 | 5.100 | 4.910 | 5.000 | 219,063 | +0.14(+2.88%) |
Mar 25, 2009 | 4.840 | 5.050 | 4.740 | 4.860 | 181,332 | +0.02(+0.41%) |
Mar 24, 2009 | 4.820 | 4.860 | 4.765 | 4.840 | 53,145 | +0.01(+0.21%) |
Mar 23, 2009 | 4.784 | 4.860 | 4.720 | 4.830 | 251,076 | +0.25(+5.46%) |
Mar 20, 2009 | 4.710 | 4.820 | 4.520 | 4.580 | 62,877 | -0.21(-4.38%) |
Mar 19, 2009 | 4.770 | 4.810 | 4.630 | 4.790 | 54,099 | +0.04(+0.84%) |
Mar 18, 2009 | 4.690 | 4.760 | 4.580 | 4.750 | 84,132 | +0.06(+1.28%) |
Mar 17, 2009 | 4.580 | 4.690 | 4.560 | 4.690 | 55,005 | +0.08(+1.74%) |
Mar 16, 2009 | 4.650 | 4.770 | 4.560 | 4.610 | 46,196 | -0.09(-1.91%) |
Mar 13, 2009 | 4.750 | 4.770 | 4.550 | 4.700 | 75,475 | -0.05(-1.05%) |
Mar 12, 2009 | 4.480 | 4.780 | 4.437 | 4.750 | 53,893 | +0.20(+4.40%) |
Mar 11, 2009 | 4.450 | 4.650 | 4.400 | 4.550 | 59,401 | +0.09(+2.02%) |
Mar 10, 2009 | 4.270 | 4.510 | 4.255 | 4.460 | 91,383 | +0.25(+5.94%) |
Mar 09, 2009 | 4.210 | 4.340 | 4.170 | 4.210 | 116,820 | -0.08(-1.86%) |
Mar 06, 2009 | 4.380 | 4.380 | 4.180 | 4.290 | 172,421 | -0.09(-2.05%) |
Mar 05, 2009 | 4.500 | 4.530 | 4.320 | 4.380 | 210,426 | -0.21(-4.58%) |
Mar 04, 2009 | 4.550 | 4.700 | 4.500 | 4.590 | 175,703 | +0.10(+2.23%) |
Mar 02, 2009 | 4.510 | 4.560 | 4.460 | 4.490 | 171,219 | -0.17(-3.65%) |
Feb 27, 2009 | 4.480 | 4.670 | 4.480 | 4.660 | 105,807 | +0.03(+0.65%) |
Feb 26, 2009 | 4.750 | 4.940 | 4.490 | 4.630 | 149,159 | -0.13(-2.73%) |
Feb 25, 2009 | 4.780 | 4.920 | 4.710 | 4.760 | 118,103 | -0.09(-1.86%) |
Feb 24, 2009 | 4.560 | 4.850 | 4.510 | 4.850 | 126,444 | +0.24(+5.21%) |
Feb 23, 2009 | 4.720 | 4.800 | 4.460 | 4.610 | 281,543 | -0.13(-2.74%) |
Feb 20, 2009 | 4.860 | 4.860 | 4.710 | 4.740 | 218,855 | -0.14(-2.87%) |
Feb 19, 2009 | 4.980 | 5.040 | 4.800 | 4.880 | 127,035 | -0.10(-2.01%) |
Feb 18, 2009 | 4.980 | 5.200 | 4.920 | 4.980 | 262,134 | +0.03(+0.61%) |
Feb 17, 2009 | 4.960 | 5.000 | 4.900 | 4.950 | 148,701 | -0.19(-3.70%) |
Feb 13, 2009 | 5.000 | 5.260 | 5.000 | 5.140 | 282,933 | +0.20(+4.05%) |
Feb 12, 2009 | 4.820 | 5.040 | 4.810 | 4.940 | 173,495 | +0.02(+0.41%) |
Feb 11, 2009 | 5.000 | 5.000 | 4.850 | 4.920 | 140,812 | -0.06(-1.20%) |
Feb 10, 2009 | 5.100 | 5.140 | 4.910 | 4.980 | 179,180 | -0.14(-2.73%) |
Feb 09, 2009 | 5.010 | 5.250 | 4.940 | 5.120 | 172,395 | +0.05(+0.99%) |
Feb 06, 2009 | 5.050 | 5.150 | 4.920 | 5.070 | 138,787 | -0.03(-0.59%) |
Feb 05, 2009 | 5.140 | 5.140 | 4.750 | 5.100 | 272,694 | +0.16(+3.24%) |
Feb 04, 2009 | 5.280 | 5.300 | 4.890 | 4.940 | 508,048 | -0.61(-10.99%) |
Feb 03, 2009 | 5.350 | 5.680 | 5.320 | 5.550 | 182,791 | +0.20(+3.74%) |
Feb 02, 2009 | 5.640 | 5.640 | 5.260 | 5.350 | 170,027 | -0.29(-5.14%) |
Jan 30, 2009 | 5.610 | 5.680 | 5.460 | 5.640 | 63,239 | +0.03(+0.53%) |
Jan 29, 2009 | 5.680 | 5.770 | 5.600 | 5.610 | 67,966 | -0.14(-2.43%) |
Jan 28, 2009 | 5.700 | 5.750 | 5.480 | 5.750 | 170,715 | +0.16(+2.86%) |
Jan 27, 2009 | 5.650 | 5.740 | 5.590 | 5.590 | 117,967 | +0.03(+0.54%) |
Jan 26, 2009 | 5.440 | 5.645 | 5.440 | 5.560 | 72,397 | +0.08(+1.46%) |
Jan 23, 2009 | 5.300 | 5.520 | 5.300 | 5.480 | 90,555 | +0.02(+0.37%) |
Jan 22, 2009 | 5.430 | 5.500 | 5.300 | 5.460 | 82,738 | -0.03(-0.55%) |
Jan 21, 2009 | 5.250 | 5.500 | 5.156 | 5.490 | 159,186 | +0.24(+4.57%) |
Jan 20, 2009 | 5.370 | 5.450 | 5.230 | 5.250 | 168,128 | -0.10(-1.87%) |
Jan 16, 2009 | 5.300 | 5.410 | 5.110 | 5.350 | 117,617 | +0.13(+2.49%) |
Jan 15, 2009 | 4.910 | 5.250 | 4.760 | 5.220 | 230,660 | +0.12(+2.35%) |
Jan 14, 2009 | 5.240 | 5.280 | 5.040 | 5.100 | 103,898 | -0.24(-4.40%) |
Jan 13, 2009 | 5.340 | 5.440 | 5.280 | 5.335 | 78,178 | +0.04(+0.85%) |
Jan 12, 2009 | 5.620 | 5.620 | 5.210 | 5.290 | 113,970 | -0.11(-2.04%) |
Jan 09, 2009 | 5.440 | 5.550 | 5.400 | 5.400 | 77,941 | -0.09(-1.64%) |
Jan 08, 2009 | 5.400 | 5.500 | 5.220 | 5.490 | 112,973 | -0.05(-0.90%) |
Jan 07, 2009 | 5.710 | 5.750 | 5.500 | 5.540 | 125,179 | -0.26(-4.48%) |
Jan 06, 2009 | 5.700 | 5.830 | 5.520 | 5.800 | 172,176 | +0.30(+5.45%) |
Jan 05, 2009 | 5.480 | 5.590 | 5.370 | 5.500 | 211,678 | -0.06(-1.08%) |
Jan 02, 2009 | 5.200 | 5.560 | 5.180 | 5.560 | 280,266 | +0.51(+10.10%) |
Dec 31, 2008 | 5.050 | 5.130 | 4.660 | 5.050 | 351,926 | -0.05(-0.98%) |
Dec 30, 2008 | 5.000 | 5.220 | 5.000 | 5.100 | 318,481 | +0.30(+6.25%) |
Dec 29, 2008 | 4.910 | 4.950 | 4.700 | 4.800 | 242,905 | -0.07(-1.44%) |
Dec 26, 2008 | 4.810 | 4.940 | 4.730 | 4.870 | 106,075 | +0.06(+1.25%) |
Dec 24, 2008 | 4.900 | 4.910 | 4.750 | 4.810 | 171,450 | -0.14(-2.83%) |
Dec 23, 2008 | 5.000 | 5.000 | 4.940 | 4.950 | 183,389 | -0.18(-3.51%) |
Dec 22, 2008 | 5.220 | 5.290 | 5.020 | 5.130 | 162,516 | -0.25(-4.65%) |
Dec 19, 2008 | 5.520 | 5.650 | 5.310 | 5.380 | 197,807 | -0.17(-3.06%) |
Dec 18, 2008 | 5.450 | 5.580 | 5.440 | 5.550 | 182,695 | +0.13(+2.40%) |
Dec 17, 2008 | 5.300 | 5.550 | 5.200 | 5.420 | 186,634 | +0.09(+1.69%) |
Dec 16, 2008 | 5.180 | 5.390 | 5.110 | 5.330 | 158,393 | +0.26(+5.13%) |
Dec 15, 2008 | 5.260 | 5.300 | 4.970 | 5.070 | 185,255 | -0.21(-3.98%) |
Dec 12, 2008 | 4.960 | 5.310 | 4.940 | 5.280 | 158,804 | +0.13(+2.52%) |
Dec 11, 2008 | 5.240 | 5.320 | 5.080 | 5.150 | 231,867 | -0.12(-2.28%) |
Dec 10, 2008 | 5.220 | 5.480 | 5.100 | 5.270 | 445,107 | +0.08(+1.54%) |
Dec 09, 2008 | 5.350 | 5.410 | 5.140 | 5.190 | 356,661 | -0.18(-3.35%) |
Dec 08, 2008 | 5.260 | 5.500 | 5.170 | 5.370 | 394,068 | +0.34(+6.76%) |
Dec 05, 2008 | 4.710 | 5.135 | 4.620 | 5.030 | 450,707 | +0.20(+4.14%) |
Dec 04, 2008 | 5.050 | 5.120 | 4.750 | 4.830 | 371,919 | -0.17(-3.40%) |
Dec 03, 2008 | 5.002 | 5.070 | 4.880 | 5.000 | 509,980 | -0.15(-2.91%) |
Dec 02, 2008 | 5.270 | 5.310 | 4.940 | 5.150 | 542,871 | +0.11(+2.18%) |
Dec 01, 2008 | 5.640 | 5.640 | 5.000 | 5.040 | 471,128 | -0.83(-14.14%) |
Nov 28, 2008 | 5.390 | 5.870 | 5.390 | 5.870 | 154,105 | +0.39(+7.12%) |
Nov 26, 2008 | 5.220 | 5.560 | 5.190 | 5.480 | 416,867 | +0.10(+1.86%) |
Nov 25, 2008 | 5.160 | 5.380 | 4.970 | 5.380 | 446,981 | +0.30(+5.91%) |
Nov 24, 2008 | 4.750 | 5.160 | 4.680 | 5.080 | 349,209 | +0.36(+7.63%) |
Nov 21, 2008 | 5.290 | 5.290 | 4.420 | 4.720 | 531,994 | -0.07(-1.46%) |
Nov 20, 2008 | 5.030 | 5.090 | 4.790 | 4.790 | 442,847 | -0.36(-6.99%) |
Nov 19, 2008 | 5.100 | 5.400 | 5.100 | 5.150 | 241,413 | +0.08(+1.58%) |
Nov 18, 2008 | 4.970 | 5.120 | 4.970 | 5.070 | 128,200 | +0.06(+1.20%) |
Nov 17, 2008 | 5.030 | 5.120 | 4.920 | 5.010 | 155,321 | -0.08(-1.57%) |
Nov 14, 2008 | 4.970 | 5.340 | 4.970 | 5.090 | 187,483 | -0.03(-0.59%) |
Nov 13, 2008 | 4.880 | 5.150 | 4.830 | 5.120 | 854,465 | +0.09(+1.79%) |
Nov 12, 2008 | 5.200 | 5.290 | 5.000 | 5.030 | 228,670 | -0.33(-6.16%) |
Nov 11, 2008 | 5.590 | 5.600 | 5.250 | 5.360 | 310,267 | -0.36(-6.38%) |
Nov 10, 2008 | 5.930 | 5.960 | 5.660 | 5.725 | 340,368 | +0.06(+1.15%) |
Nov 07, 2008 | 5.370 | 5.780 | 5.370 | 5.660 | 197,862 | +0.28(+5.20%) |
Nov 06, 2008 | 5.450 | 5.660 | 5.320 | 5.380 | 328,387 | -0.29(-5.11%) |
Nov 05, 2008 | 5.980 | 6.060 | 5.530 | 5.670 | 333,986 | -0.39(-6.44%) |
Nov 04, 2008 | 6.080 | 6.137 | 5.880 | 6.060 | 328,716 | +0.18(+3.06%) |
Nov 03, 2008 | 5.860 | 6.030 | 5.720 | 5.880 | 440,184 | +0.23(+4.07%) |
Oct 31, 2008 | 5.430 | 5.650 | 5.340 | 5.650 | 281,692 | +0.20(+3.67%) |
Oct 30, 2008 | 5.540 | 5.600 | 5.350 | 5.450 | 482,566 | +0.17(+3.22%) |
Oct 29, 2008 | 5.120 | 5.390 | 5.040 | 5.280 | 460,257 | +0.16(+3.13%) |
Oct 28, 2008 | 5.250 | 5.280 | 5.000 | 5.120 | 439,480 | +0.20(+4.07%) |
Oct 27, 2008 | 5.000 | 5.280 | 4.900 | 4.920 | 599,167 | +0.16(+3.36%) |
Oct 24, 2008 | 4.700 | 4.950 | 4.510 | 4.760 | 202,172 | -0.12(-2.46%) |
Oct 23, 2008 | 4.970 | 5.120 | 4.710 | 4.880 | 310,521 | +0.01(+0.21%) |
Oct 22, 2008 | 5.100 | 5.240 | 4.850 | 4.870 | 382,451 | -0.43(-8.11%) |
Oct 21, 2008 | 5.490 | 5.500 | 5.130 | 5.300 | 325,759 | -0.37(-6.53%) |
Oct 20, 2008 | 5.030 | 5.700 | 5.030 | 5.670 | 273,521 | +0.73(+14.78%) |
Oct 17, 2008 | 4.620 | 5.900 | 4.300 | 4.940 | 982,478 | +0.25(+5.33%) |
Oct 16, 2008 | 5.550 | 5.560 | 4.680 | 4.690 | 827,493 | -0.88(-15.80%) |
Oct 15, 2008 | 5.660 | 5.900 | 5.570 | 5.570 | 240,030 | -0.28(-4.79%) |
Oct 14, 2008 | 6.240 | 6.590 | 5.780 | 5.850 | 227,884 | -0.18(-2.99%) |
Oct 13, 2008 | 5.480 | 6.030 | 5.480 | 6.030 | 279,774 | +0.96(+18.93%) |
Oct 10, 2008 | 4.760 | 5.190 | 4.606 | 5.070 | 621,990 | -0.10(-1.93%) |
Oct 09, 2008 | 5.840 | 6.120 | 5.040 | 5.170 | 267,054 | -0.54(-9.46%) |
Oct 08, 2008 | 5.760 | 5.970 | 5.340 | 5.710 | 423,316 | -0.24(-4.03%) |
Oct 07, 2008 | 6.360 | 6.470 | 5.880 | 5.950 | 379,651 | -0.41(-6.45%) |
Oct 06, 2008 | 6.130 | 6.410 | 5.600 | 6.360 | 615,169 | -0.10(-1.55%) |
Oct 03, 2008 | 6.780 | 7.098 | 6.430 | 6.460 | 444,913 | -0.17(-2.56%) |
Oct 02, 2008 | 7.220 | 7.350 | 6.590 | 6.630 | 443,075 | -0.63(-8.68%) |
Oct 01, 2008 | 7.340 | 7.560 | 7.260 | 7.260 | 225,165 | -0.13(-1.76%) |
Sep 30, 2008 | 7.130 | 7.760 | 7.050 | 7.390 | 412,617 | +0.19(+2.64%) |
Sep 29, 2008 | 7.760 | 7.930 | 7.180 | 7.200 | 282,363 | -0.81(-10.11%) |
Sep 26, 2008 | 7.420 | 8.030 | 7.300 | 8.010 | 352,499 | +0.34(+4.43%) |
Sep 25, 2008 | 7.600 | 7.800 | 7.470 | 7.670 | 235,980 | +0.22(+2.95%) |
Sep 24, 2008 | 7.620 | 7.720 | 7.300 | 7.450 | 415,960 | -0.12(-1.59%) |
Sep 23, 2008 | 8.040 | 8.190 | 7.540 | 7.570 | 395,098 | -0.52(-6.43%) |
Sep 22, 2008 | 8.480 | 8.480 | 8.040 | 8.090 | 291,912 | +0.08(+1.00%) |
Sep 19, 2008 | 8.180 | 8.480 | 7.860 | 8.010 | 415,142 | +0.33(+4.30%) |
Sep 18, 2008 | 7.330 | 7.960 | 7.270 | 7.680 | 653,822 | +0.23(+3.09%) |
Sep 17, 2008 | 7.980 | 7.980 | 7.250 | 7.450 | 507,185 | -0.63(-7.80%) |
Sep 16, 2008 | 7.500 | 8.080 | 7.500 | 8.080 | 559,521 | -0.04(-0.49%) |
Sep 15, 2008 | 8.390 | 8.520 | 8.040 | 8.120 | 267,978 | -0.64(-7.31%) |
Sep 12, 2008 | 8.870 | 8.910 | 8.660 | 8.760 | 129,649 | -0.15(-1.68%) |
Sep 11, 2008 | 8.700 | 8.940 | 8.580 | 8.910 | 501,515 | -0.04(-0.45%) |
Sep 10, 2008 | 8.930 | 9.060 | 8.810 | 8.950 | 257,472 | +0.01(+0.11%) |
Sep 09, 2008 | 9.300 | 9.430 | 8.930 | 8.940 | 202,934 | -0.37(-3.97%) |
Sep 08, 2008 | 9.340 | 9.510 | 9.100 | 9.310 | 244,070 | +0.31(+3.44%) |
Sep 05, 2008 | 8.890 | 9.100 | 8.710 | 9.000 | 200,390 | +0.04(+0.45%) |
Sep 04, 2008 | 9.320 | 9.410 | 8.890 | 8.960 | 438,538 | -0.25(-2.71%) |
Sep 03, 2008 | 9.210 | 9.270 | 9.100 | 9.210 | 290,335 | +0.02(+0.22%) |
Sep 02, 2008 | 8.980 | 9.310 | 8.900 | 9.190 | 463,935 | +0.33(+3.72%) |
Aug 29, 2008 | 8.760 | 8.860 | 8.550 | 8.860 | 237,798 | +0.09(+1.03%) |
Aug 28, 2008 | 8.680 | 8.810 | 8.530 | 8.770 | 210,659 | +0.08(+0.92%) |
Aug 27, 2008 | 8.480 | 8.870 | 8.430 | 8.690 | 288,119 | +0.13(+1.52%) |
Aug 26, 2008 | 8.550 | 8.650 | 8.490 | 8.560 | 182,914 | -0.03(-0.35%) |
Aug 25, 2008 | 8.710 | 8.780 | 8.400 | 8.590 | 205,579 | -0.16(-1.83%) |
Aug 22, 2008 | 8.640 | 8.790 | 8.600 | 8.750 | 170,200 | +0.04(+0.46%) |
Aug 21, 2008 | 8.690 | 8.770 | 8.600 | 8.710 | 155,436 | -0.13(-1.47%) |
Aug 20, 2008 | 8.780 | 9.180 | 8.660 | 8.840 | 273,833 | +0.12(+1.38%) |
Aug 19, 2008 | 8.300 | 8.780 | 8.200 | 8.720 | 394,252 | +0.20(+2.38%) |
Aug 18, 2008 | 8.860 | 8.880 | 8.410 | 8.517 | 255,063 | -0.29(-3.32%) |
Aug 15, 2008 | 8.750 | 8.850 | 8.620 | 8.810 | 387,879 | +0.10(+1.15%) |
Aug 14, 2008 | 8.540 | 8.770 | 8.400 | 8.710 | 173,371 | +0.04(+0.46%) |
Aug 13, 2008 | 8.430 | 8.740 | 8.300 | 8.670 | 255,362 | +0.12(+1.40%) |
Aug 12, 2008 | 8.560 | 8.670 | 8.400 | 8.550 | 342,264 | -0.25(-2.84%) |
Aug 11, 2008 | 7.780 | 8.860 | 7.760 | 8.800 | 647,735 | +1.13(+14.73%) |
Aug 08, 2008 | 7.290 | 7.750 | 7.250 | 7.670 | 281,657 | +0.39(+5.36%) |
Aug 07, 2008 | 7.330 | 7.430 | 7.260 | 7.280 | 141,914 | -0.17(-2.28%) |
Aug 06, 2008 | 7.340 | 7.490 | 7.190 | 7.450 | 217,970 | +0.08(+1.09%) |
Aug 05, 2008 | 7.420 | 7.630 | 7.180 | 7.370 | 424,888 | +0.02(+0.27%) |
Aug 04, 2008 | 7.810 | 8.000 | 7.340 | 7.350 | 381,232 | -0.51(-6.49%) |
Aug 01, 2008 | 7.910 | 7.980 | 7.860 | 7.860 | 224,156 | -0.01(-0.13%) |
Jul 31, 2008 | 7.890 | 7.980 | 7.800 | 7.870 | 307,710 | -0.12(-1.50%) |
Jul 30, 2008 | 7.980 | 8.050 | 7.930 | 7.990 | 233,877 | +0.02(+0.25%) |
Jul 29, 2008 | 7.950 | 8.040 | 7.770 | 7.970 | 265,807 | +0.05(+0.63%) |
Jul 28, 2008 | 8.110 | 8.240 | 7.900 | 7.920 | 232,454 | -0.18(-2.22%) |
Jul 25, 2008 | 8.040 | 8.300 | 7.980 | 8.100 | 382,215 | +0.16(+2.02%) |
Jul 24, 2008 | 8.380 | 8.380 | 7.920 | 7.940 | 472,926 | -0.44(-5.25%) |
Jul 23, 2008 | 8.530 | 8.790 | 8.300 | 8.380 | 429,342 | -0.14(-1.64%) |
Jul 22, 2008 | 8.610 | 8.750 | 8.300 | 8.520 | 718,586 | -0.23(-2.63%) |
Jul 21, 2008 | 8.170 | 8.980 | 8.000 | 8.750 | 1,321,578 | +1.06(+13.78%) |
Jul 18, 2008 | 7.270 | 7.770 | 7.230 | 7.690 | 461,161 | +0.49(+6.81%) |
Jul 17, 2008 | 7.250 | 7.500 | 7.090 | 7.200 | 700,829 | +0.21(+3.00%) |
Jul 16, 2008 | 6.690 | 7.120 | 6.650 | 6.990 | 449,013 | +0.24(+3.56%) |
Jul 15, 2008 | 6.550 | 6.910 | 6.300 | 6.750 | 550,533 | +0.15(+2.27%) |
Jul 14, 2008 | 6.950 | 6.960 | 6.570 | 6.600 | 389,342 | -0.31(-4.49%) |
Jul 11, 2008 | 6.810 | 7.000 | 6.580 | 6.910 | 342,368 | +0.07(+1.02%) |
Jul 10, 2008 | 7.150 | 7.170 | 6.610 | 6.840 | 466,187 | -0.23(-3.25%) |
Jul 09, 2008 | 7.280 | 7.420 | 7.050 | 7.070 | 352,918 | -0.18(-2.48%) |
Jul 08, 2008 | 7.120 | 7.250 | 6.963 | 7.250 | 292,072 | +0.24(+3.42%) |
Jul 07, 2008 | 7.120 | 7.380 | 6.880 | 7.010 | 424,328 | -0.19(-2.64%) |
Jul 04, 2008 | 7.360 | 7.450 | 7.080 | 7.200 | 272,503 | +0.00(+0.00%) |
Jul 03, 2008 | 7.360 | 7.450 | 7.080 | 7.200 | 272,503 | -0.20(-2.70%) |
Jul 02, 2008 | 7.680 | 7.720 | 7.310 | 7.400 | 422,648 | -0.23(-3.01%) |
Jul 01, 2008 | 7.610 | 7.830 | 7.400 | 7.630 | 335,448 | -0.11(-1.42%) |
Jun 30, 2008 | 7.710 | 7.910 | 7.600 | 7.740 | 311,838 | -0.04(-0.51%) |
Jun 27, 2008 | 7.770 | 7.900 | 7.573 | 7.780 | 213,076 | +0.02(+0.26%) |
Jun 26, 2008 | 8.270 | 8.270 | 7.500 | 7.760 | 640,726 | -0.60(-7.18%) |
Jun 25, 2008 | 8.140 | 8.440 | 8.090 | 8.360 | 297,290 | +0.52(+6.63%) |
Jun 24, 2008 | 8.060 | 8.170 | 7.810 | 7.840 | 418,907 | -0.30(-3.69%) |
Jun 23, 2008 | 8.400 | 8.490 | 8.100 | 8.140 | 261,993 | -0.32(-3.78%) |
Jun 20, 2008 | 8.710 | 8.720 | 8.410 | 8.460 | 323,898 | -0.32(-3.64%) |
Jun 19, 2008 | 8.590 | 8.890 | 8.590 | 8.780 | 278,552 | +0.13(+1.50%) |
Jun 18, 2008 | 8.660 | 8.720 | 8.420 | 8.650 | 202,517 | -0.06(-0.69%) |
Jun 17, 2008 | 8.920 | 8.940 | 8.660 | 8.710 | 198,570 | -0.04(-0.46%) |
Jun 16, 2008 | 8.700 | 8.840 | 8.580 | 8.750 | 198,167 | -0.03(-0.34%) |
Jun 13, 2008 | 8.740 | 8.860 | 8.610 | 8.780 | 143,679 | +0.14(+1.62%) |
Jun 12, 2008 | 8.640 | 8.870 | 8.600 | 8.640 | 268,626 | +0.07(+0.82%) |
Jun 11, 2008 | 8.840 | 9.000 | 8.520 | 8.570 | 429,405 | -0.12(-1.38%) |
Jun 10, 2008 | 8.780 | 9.000 | 8.630 | 8.690 | 450,296 | -0.36(-3.98%) |
Jun 09, 2008 | 9.420 | 9.630 | 8.810 | 9.050 | 915,334 | -0.25(-2.69%) |
Jun 06, 2008 | 9.850 | 9.850 | 9.280 | 9.300 | 542,397 | -0.66(-6.63%) |
Jun 05, 2008 | 9.830 | 10.04 | 9.720 | 9.960 | 532,168 | +0.21(+2.15%) |
Jun 04, 2008 | 10.03 | 10.07 | 9.700 | 9.750 | 779,507 | -0.45(-4.41%) |
Jun 03, 2008 | 10.33 | 10.34 | 9.890 | 10.20 | 440,293 | -0.01(-0.10%) |
Jun 02, 2008 | 10.12 | 10.32 | 10.00 | 10.21 | 246,946 | +0.02(+0.20%) |
May 30, 2008 | 10.32 | 10.54 | 10.06 | 10.19 | 345,584 | -0.13(-1.26%) |
May 29, 2008 | 10.69 | 10.73 | 10.21 | 10.32 | 518,785 | -0.03(-0.29%) |
May 28, 2008 | 10.00 | 10.63 | 10.00 | 10.35 | 697,450 | +0.43(+4.33%) |
May 27, 2008 | 9.680 | 10.00 | 9.500 | 9.920 | 456,148 | +0.52(+5.53%) |
May 26, 2008 | 9.510 | 9.590 | 9.300 | 9.400 | 308,976 | +0.00(+0.00%) |
May 23, 2008 | 9.510 | 9.590 | 9.300 | 9.400 | 308,976 | -0.07(-0.74%) |
May 22, 2008 | 9.520 | 9.660 | 9.390 | 9.470 | 223,646 | -0.05(-0.53%) |
May 21, 2008 | 9.990 | 10.19 | 9.420 | 9.520 | 444,994 | -0.40(-4.03%) |
May 20, 2008 | 10.00 | 10.23 | 9.800 | 9.920 | 429,738 | -0.14(-1.39%) |
May 19, 2008 | 10.83 | 10.92 | 10.00 | 10.06 | 1,346,611 | -0.95(-8.63%) |
May 16, 2008 | 11.19 | 11.45 | 10.90 | 11.01 | 696,690 | -0.11(-0.99%) |
May 15, 2008 | 10.40 | 11.35 | 10.40 | 11.12 | 1,276,984 | +0.74(+7.13%) |
May 14, 2008 | 10.32 | 10.76 | 10.32 | 10.38 | 395,026 | +0.13(+1.27%) |
May 13, 2008 | 10.19 | 10.40 | 10.01 | 10.25 | 888,562 | +0.03(+0.29%) |
May 12, 2008 | 10.27 | 10.36 | 10.15 | 10.22 | 374,734 | +0.16(+1.59%) |
May 09, 2008 | 10.15 | 10.48 | 9.990 | 10.06 | 549,382 | -0.15(-1.47%) |
May 08, 2008 | 10.51 | 10.54 | 9.900 | 10.21 | 745,861 | -0.30(-2.85%) |
May 07, 2008 | 9.980 | 11.05 | 9.930 | 10.51 | 2,372,331 | +1.26(+13.62%) |
May 06, 2008 | 8.630 | 9.330 | 8.580 | 9.250 | 593,220 | +0.59(+6.81%) |
May 05, 2008 | 8.390 | 8.750 | 8.280 | 8.660 | 466,199 | +0.42(+5.10%) |
May 02, 2008 | 8.410 | 8.590 | 8.110 | 8.240 | 311,196 | -0.05(-0.60%) |