Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.040 | 4.040 | 3.900 | 4.000 | 127,843 | +0.00(+0.00%) |
Apr 29, 2009 | 3.890 | 4.090 | 3.840 | 4.000 | 213,251 | +0.27(+7.24%) |
Apr 28, 2009 | 3.860 | 4.050 | 3.640 | 3.730 | 426,997 | -0.07(-1.84%) |
Apr 27, 2009 | 3.850 | 3.920 | 3.600 | 3.800 | 355,050 | -0.06(-1.55%) |
Apr 24, 2009 | 3.630 | 3.990 | 3.570 | 3.860 | 440,517 | +0.26(+7.22%) |
Apr 23, 2009 | 3.640 | 3.750 | 3.500 | 3.600 | 140,380 | +0.05(+1.41%) |
Apr 22, 2009 | 3.560 | 3.810 | 3.520 | 3.550 | 132,295 | +0.05(+1.43%) |
Apr 21, 2009 | 3.350 | 3.500 | 3.300 | 3.500 | 50,500 | +0.11(+3.24%) |
Apr 20, 2009 | 3.500 | 3.690 | 3.340 | 3.390 | 57,335 | -0.02(-0.59%) |
Apr 17, 2009 | 3.320 | 3.480 | 3.160 | 3.410 | 252,027 | +0.15(+4.60%) |
Apr 16, 2009 | 3.420 | 3.440 | 3.060 | 3.260 | 254,950 | -0.15(-4.40%) |
Apr 15, 2009 | 3.660 | 3.700 | 3.150 | 3.410 | 213,964 | -0.19(-5.28%) |
Apr 14, 2009 | 3.680 | 3.750 | 3.600 | 3.600 | 38,010 | -0.10(-2.70%) |
Apr 13, 2009 | 3.750 | 3.820 | 3.670 | 3.700 | 90,387 | -0.12(-3.14%) |
Apr 09, 2009 | 3.700 | 3.820 | 3.670 | 3.820 | 69,350 | +0.12(+3.24%) |
Apr 08, 2009 | 3.700 | 3.750 | 3.660 | 3.700 | 46,800 | +0.00(+0.00%) |
Apr 07, 2009 | 3.820 | 3.820 | 3.640 | 3.700 | 242,950 | -0.06(-1.60%) |
Apr 06, 2009 | 3.780 | 3.820 | 3.660 | 3.760 | 50,892 | -0.06(-1.57%) |
Apr 03, 2009 | 3.780 | 3.850 | 3.750 | 3.820 | 40,574 | +0.07(+1.87%) |
Apr 02, 2009 | 3.990 | 4.030 | 3.750 | 3.750 | 135,038 | -0.10(-2.60%) |
Apr 01, 2009 | 3.860 | 3.950 | 3.830 | 3.850 | 121,375 | -0.20(-4.94%) |
Mar 31, 2009 | 4.130 | 4.080 | 3.850 | 4.050 | 182,408 | -0.03(-0.74%) |
Mar 30, 2009 | 3.850 | 4.080 | 3.670 | 4.080 | 59,095 | -0.16(-3.77%) |
Mar 26, 2009 | 3.700 | 4.240 | 3.700 | 4.240 | 119,260 | +0.54(+14.59%) |
Mar 25, 2009 | 3.750 | 3.830 | 3.610 | 3.700 | 87,909 | -0.04(-1.07%) |
Mar 24, 2009 | 3.840 | 3.840 | 3.700 | 3.740 | 106,340 | -0.13(-3.36%) |
Mar 23, 2009 | 3.900 | 3.900 | 3.850 | 3.870 | 178,510 | +0.15(+4.03%) |
Mar 20, 2009 | 3.690 | 3.750 | 3.690 | 3.720 | 29,641 | +0.12(+3.33%) |
Mar 19, 2009 | 3.590 | 3.700 | 3.550 | 3.600 | 126,688 | +0.10(+2.86%) |
Mar 18, 2009 | 3.420 | 3.540 | 3.420 | 3.500 | 146,378 | +0.05(+1.45%) |
Mar 17, 2009 | 3.420 | 3.500 | 3.380 | 3.450 | 265,816 | +0.06(+1.77%) |
Mar 16, 2009 | 3.390 | 3.440 | 3.320 | 3.390 | 199,050 | +0.02(+0.59%) |
Mar 13, 2009 | 3.360 | 3.400 | 3.320 | 3.370 | 82,500 | -0.01(-0.30%) |
Mar 12, 2009 | 3.350 | 3.480 | 3.300 | 3.380 | 168,826 | -0.01(-0.29%) |
Mar 11, 2009 | 3.490 | 3.490 | 3.350 | 3.390 | 91,487 | +0.02(+0.59%) |
Mar 10, 2009 | 3.300 | 3.400 | 3.270 | 3.370 | 101,920 | +0.15(+4.66%) |
Mar 09, 2009 | 3.250 | 3.350 | 3.170 | 3.220 | 48,450 | +0.02(+0.63%) |
Mar 06, 2009 | 3.400 | 3.400 | 3.200 | 3.200 | 20,899 | +0.00(+0.00%) |
Mar 05, 2009 | 3.340 | 3.410 | 3.200 | 3.200 | 133,050 | -0.15(-4.48%) |
Mar 04, 2009 | 3.040 | 3.350 | 3.040 | 3.350 | 219,600 | +0.40(+13.56%) |
Mar 02, 2009 | 2.900 | 3.050 | 2.900 | 2.950 | 446,544 | -0.09(-2.96%) |
Feb 27, 2009 | 3.100 | 3.120 | 3.010 | 3.040 | 67,271 | -0.06(-1.94%) |
Feb 26, 2009 | 3.000 | 3.100 | 2.950 | 3.100 | 74,775 | +0.18(+6.16%) |
Feb 25, 2009 | 3.030 | 3.030 | 2.880 | 2.920 | 33,932 | -0.09(-2.99%) |
Feb 24, 2009 | 2.800 | 3.010 | 2.800 | 3.010 | 92,294 | +0.16(+5.61%) |
Feb 23, 2009 | 3.060 | 3.060 | 2.800 | 2.850 | 24,640 | -0.13(-4.36%) |
Feb 20, 2009 | 3.020 | 3.080 | 2.800 | 2.980 | 298,300 | -0.10(-3.25%) |
Feb 19, 2009 | 2.950 | 3.150 | 2.950 | 3.080 | 44,930 | +0.08(+2.67%) |
Feb 18, 2009 | 3.100 | 3.140 | 3.000 | 3.000 | 65,725 | -0.08(-2.60%) |
Feb 17, 2009 | 3.190 | 3.190 | 3.000 | 3.080 | 120,215 | -0.11(-3.45%) |
Feb 13, 2009 | 3.200 | 3.250 | 3.150 | 3.190 | 290,560 | -0.01(-0.31%) |
Feb 12, 2009 | 3.250 | 3.250 | 3.120 | 3.200 | 76,957 | -0.10(-3.03%) |
Feb 11, 2009 | 3.460 | 3.460 | 3.250 | 3.300 | 77,048 | +0.01(+0.30%) |
Feb 10, 2009 | 3.520 | 3.550 | 3.280 | 3.290 | 171,437 | -0.36(-9.86%) |
Feb 09, 2009 | 3.400 | 3.750 | 3.400 | 3.650 | 87,255 | +0.26(+7.67%) |
Feb 06, 2009 | 3.180 | 3.390 | 3.180 | 3.390 | 38,938 | +0.18(+5.61%) |
Feb 05, 2009 | 3.230 | 3.360 | 3.160 | 3.210 | 19,850 | -0.04(-1.23%) |
Feb 04, 2009 | 3.200 | 3.300 | 3.200 | 3.250 | 27,100 | +0.05(+1.56%) |
Feb 03, 2009 | 3.110 | 3.200 | 3.080 | 3.200 | 15,000 | +0.05(+1.59%) |
Feb 02, 2009 | 3.130 | 3.250 | 3.080 | 3.150 | 36,000 | -0.12(-3.67%) |
Jan 30, 2009 | 3.390 | 3.390 | 3.220 | 3.270 | 41,228 | -0.11(-3.25%) |
Jan 29, 2009 | 3.230 | 3.380 | 3.220 | 3.380 | 30,613 | +0.14(+4.32%) |
Jan 28, 2009 | 3.220 | 3.330 | 3.220 | 3.240 | 150,268 | -0.08(-2.41%) |
Jan 27, 2009 | 3.360 | 3.360 | 3.160 | 3.320 | 45,100 | -0.04(-1.19%) |
Jan 26, 2009 | 3.390 | 3.550 | 3.300 | 3.360 | 44,934 | -0.04(-1.18%) |
Jan 23, 2009 | 3.110 | 3.400 | 3.060 | 3.400 | 85,548 | +0.27(+8.63%) |
Jan 22, 2009 | 3.110 | 3.240 | 3.110 | 3.130 | 19,222 | -0.12(-3.69%) |
Jan 21, 2009 | 3.080 | 3.280 | 3.080 | 3.250 | 4,900 | +0.15(+4.84%) |
Jan 20, 2009 | 3.150 | 3.250 | 3.100 | 3.100 | 520,015 | -0.20(-6.06%) |
Jan 19, 2009 | 3.250 | 3.310 | 3.200 | 3.300 | 4,469 | +0.15(+4.76%) |
Jan 16, 2009 | 3.200 | 3.370 | 3.150 | 3.150 | 60,564 | -0.08(-2.48%) |
Jan 15, 2009 | 3.350 | 3.350 | 3.100 | 3.230 | 67,900 | -0.15(-4.44%) |
Jan 14, 2009 | 3.580 | 3.950 | 3.230 | 3.380 | 16,117 | -0.04(-1.17%) |
Jan 13, 2009 | 3.390 | 3.590 | 3.300 | 3.420 | 31,800 | +0.12(+3.64%) |
Jan 12, 2009 | 3.260 | 3.450 | 3.200 | 3.300 | 36,415 | -0.05(-1.49%) |
Jan 09, 2009 | 3.860 | 3.860 | 3.200 | 3.350 | 366,110 | -0.44(-11.61%) |
Jan 08, 2009 | 3.710 | 3.850 | 3.710 | 3.790 | 62,540 | -0.11(-2.82%) |
Jan 07, 2009 | 4.200 | 4.200 | 3.660 | 3.900 | 214,860 | -0.30(-7.14%) |
Jan 06, 2009 | 4.150 | 4.240 | 4.090 | 4.200 | 23,518 | +0.05(+1.20%) |
Jan 05, 2009 | 4.100 | 4.240 | 4.000 | 4.150 | 36,732 | +0.05(+1.22%) |
Jan 02, 2009 | 3.650 | 4.100 | 3.500 | 4.100 | 41,300 | +0.73(+21.66%) |
Jan 01, 2009 | 3.310 | 3.480 | 3.220 | 3.370 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.310 | 3.480 | 3.220 | 3.370 | 69,350 | +0.06(+1.81%) |
Dec 30, 2008 | 3.370 | 3.600 | 3.280 | 3.310 | 34,325 | +0.13(+4.09%) |
Dec 29, 2008 | 2.900 | 3.300 | 2.900 | 3.180 | 13,780 | +0.19(+6.35%) |
Dec 24, 2008 | 2.820 | 3.000 | 2.800 | 2.990 | 100,291 | +0.05(+1.70%) |
Dec 23, 2008 | 3.000 | 3.000 | 2.800 | 2.940 | 249,999 | -0.01(-0.34%) |
Dec 22, 2008 | 3.060 | 3.100 | 2.950 | 2.950 | 38,613 | -0.20(-6.35%) |
Dec 19, 2008 | 3.050 | 3.150 | 3.000 | 3.150 | 50,793 | +0.15(+5.00%) |
Dec 18, 2008 | 3.200 | 3.290 | 3.000 | 3.000 | 214,758 | -0.28(-8.54%) |
Dec 17, 2008 | 3.280 | 3.280 | 3.280 | 3.280 | 1,100 | +0.03(+0.92%) |
Dec 16, 2008 | 3.200 | 3.250 | 3.150 | 3.250 | 42,607 | +0.05(+1.56%) |
Dec 15, 2008 | 3.120 | 3.400 | 3.080 | 3.200 | 445,988 | +0.15(+4.92%) |
Dec 12, 2008 | 3.070 | 3.120 | 3.050 | 3.050 | 243,637 | -0.09(-2.87%) |
Dec 11, 2008 | 3.260 | 3.400 | 3.140 | 3.140 | 309,880 | -0.18(-5.42%) |
Dec 10, 2008 | 3.160 | 3.350 | 3.150 | 3.320 | 55,580 | +0.14(+4.40%) |
Dec 09, 2008 | 3.350 | 3.490 | 3.150 | 3.180 | 15,276 | -0.12(-3.64%) |
Dec 08, 2008 | 3.530 | 3.530 | 3.230 | 3.300 | 98,685 | +0.17(+5.43%) |
Dec 05, 2008 | 3.300 | 3.300 | 3.110 | 3.130 | 33,600 | -0.17(-5.15%) |
Dec 04, 2008 | 3.500 | 3.600 | 3.300 | 3.300 | 168,167 | -0.35(-9.59%) |
Dec 03, 2008 | 4.000 | 4.000 | 3.610 | 3.650 | 73,990 | -0.40(-9.88%) |
Dec 02, 2008 | 4.050 | 4.050 | 4.050 | 4.050 | 500 | +0.25(+6.58%) |
Dec 01, 2008 | 3.900 | 4.050 | 3.800 | 3.800 | 9,085 | -0.20(-5.00%) |
Nov 28, 2008 | 4.050 | 4.140 | 3.910 | 4.000 | 31,815 | -0.19(-4.53%) |
Nov 27, 2008 | 4.200 | 4.200 | 3.890 | 4.190 | 50,872 | +0.22(+5.54%) |
Nov 26, 2008 | 3.600 | 4.000 | 3.600 | 3.970 | 51,528 | +0.37(+10.28%) |
Nov 25, 2008 | 3.690 | 3.700 | 3.550 | 3.600 | 57,011 | -0.10(-2.70%) |
Nov 24, 2008 | 3.700 | 3.700 | 3.600 | 3.700 | 100,050 | +0.10(+2.78%) |
Nov 21, 2008 | 3.610 | 3.750 | 3.400 | 3.600 | 101,876 | -0.24(-6.25%) |
Nov 20, 2008 | 3.580 | 3.880 | 3.360 | 3.840 | 201,069 | -0.09(-2.29%) |
Nov 19, 2008 | 3.840 | 4.300 | 3.630 | 3.930 | 89,159 | +0.18(+4.80%) |
Nov 18, 2008 | 3.900 | 3.950 | 3.500 | 3.750 | 100,815 | -0.05(-1.32%) |
Nov 17, 2008 | 4.000 | 4.000 | 3.800 | 3.800 | 77,320 | -0.10(-2.56%) |
Nov 14, 2008 | 4.250 | 4.250 | 3.810 | 3.900 | 53,978 | -0.31(-7.36%) |
Nov 13, 2008 | 4.000 | 4.210 | 3.800 | 4.210 | 58,667 | +0.41(+10.79%) |
Nov 12, 2008 | 4.300 | 4.360 | 3.700 | 3.800 | 110,590 | -0.79(-17.21%) |
Nov 11, 2008 | 4.750 | 4.750 | 4.380 | 4.590 | 53,027 | -0.25(-5.17%) |
Nov 10, 2008 | 5.100 | 5.190 | 4.820 | 4.840 | 376,659 | -0.16(-3.20%) |
Nov 07, 2008 | 5.180 | 5.180 | 4.900 | 5.000 | 174,884 | -0.11(-2.15%) |
Nov 06, 2008 | 5.400 | 5.500 | 4.860 | 5.110 | 29,400 | -0.43(-7.76%) |
Nov 05, 2008 | 5.380 | 5.680 | 5.070 | 5.540 | 73,850 | +0.28(+5.32%) |
Nov 04, 2008 | 5.020 | 5.500 | 5.020 | 5.260 | 246,990 | +0.46(+9.58%) |
Nov 03, 2008 | 4.990 | 5.450 | 4.800 | 4.800 | 302,840 | -0.05(-1.03%) |
Oct 31, 2008 | 4.350 | 5.000 | 4.350 | 4.850 | 140,350 | +0.59(+13.85%) |
Oct 30, 2008 | 4.340 | 4.400 | 4.200 | 4.260 | 41,663 | +0.01(+0.24%) |
Oct 29, 2008 | 3.950 | 4.500 | 3.950 | 4.250 | 310,987 | +0.31(+7.87%) |
Oct 28, 2008 | 4.050 | 4.050 | 3.670 | 3.940 | 63,431 | +0.09(+2.34%) |
Oct 27, 2008 | 3.990 | 4.090 | 3.850 | 3.850 | 13,725 | -0.12(-3.02%) |
Oct 24, 2008 | 3.700 | 3.970 | 3.500 | 3.970 | 65,033 | +0.02(+0.51%) |
Oct 23, 2008 | 4.340 | 4.400 | 3.950 | 3.950 | 51,063 | -0.20(-4.82%) |
Oct 22, 2008 | 4.490 | 4.590 | 3.920 | 4.150 | 54,725 | -0.37(-8.19%) |
Oct 21, 2008 | 4.300 | 4.820 | 4.130 | 4.520 | 299,650 | +0.27(+6.35%) |
Oct 20, 2008 | 3.800 | 4.250 | 3.780 | 4.250 | 245,925 | +0.59(+16.12%) |
Oct 17, 2008 | 3.780 | 3.900 | 3.570 | 3.660 | 177,941 | -0.08(-2.14%) |
Oct 16, 2008 | 3.990 | 4.000 | 3.400 | 3.740 | 124,147 | -0.01(-0.27%) |
Oct 15, 2008 | 3.750 | 4.040 | 3.700 | 3.750 | 232,920 | -0.08(-2.09%) |
Oct 14, 2008 | 4.100 | 4.490 | 3.210 | 3.830 | 285,211 | +0.62(+19.31%) |
Oct 10, 2008 | 3.500 | 3.870 | 2.950 | 3.210 | 402,834 | -0.79(-19.75%) |
Oct 09, 2008 | 4.350 | 4.350 | 3.870 | 4.000 | 82,060 | -0.43(-9.71%) |
Oct 08, 2008 | 4.050 | 4.500 | 4.000 | 4.430 | 258,804 | -0.07(-1.56%) |
Oct 07, 2008 | 4.610 | 5.000 | 4.470 | 4.500 | 88,163 | -0.05(-1.10%) |
Oct 06, 2008 | 5.200 | 5.200 | 3.810 | 4.550 | 111,406 | -0.90(-16.51%) |
Oct 03, 2008 | 5.420 | 5.450 | 5.210 | 5.450 | 347,350 | +0.00(+0.00%) |
Oct 02, 2008 | 5.980 | 5.980 | 5.250 | 5.450 | 29,579 | -0.54(-9.02%) |
Oct 01, 2008 | 5.510 | 6.040 | 5.490 | 5.990 | 74,010 | +0.48(+8.71%) |
Sep 30, 2008 | 5.260 | 5.850 | 5.260 | 5.510 | 127,730 | -0.10(-1.78%) |
Sep 29, 2008 | 6.160 | 6.160 | 5.140 | 5.610 | 183,691 | -0.70(-11.09%) |
Sep 26, 2008 | 6.620 | 6.620 | 6.300 | 6.310 | 151,834 | -0.37(-5.54%) |
Sep 25, 2008 | 6.750 | 6.850 | 6.680 | 6.680 | 29,750 | +0.18(+2.77%) |
Sep 24, 2008 | 6.870 | 6.870 | 6.500 | 6.500 | 27,040 | -0.15(-2.26%) |
Sep 23, 2008 | 6.850 | 6.850 | 6.560 | 6.650 | 74,945 | -0.12(-1.77%) |
Sep 22, 2008 | 6.500 | 6.850 | 6.310 | 6.770 | 222,165 | +0.85(+14.36%) |
Sep 19, 2008 | 6.240 | 6.500 | 5.920 | 5.920 | 215,600 | +0.32(+5.71%) |
Sep 18, 2008 | 5.750 | 6.500 | 5.350 | 5.600 | 134,223 | +0.15(+2.75%) |
Sep 17, 2008 | 5.990 | 5.990 | 5.200 | 5.450 | 157,149 | -0.15(-2.68%) |
Sep 16, 2008 | 6.150 | 6.150 | 5.550 | 5.600 | 117,703 | -0.64(-10.26%) |
Sep 15, 2008 | 6.210 | 6.500 | 6.150 | 6.240 | 58,575 | -0.25(-3.85%) |
Sep 12, 2008 | 6.300 | 6.690 | 6.070 | 6.490 | 177,177 | +0.09(+1.41%) |
Sep 11, 2008 | 6.500 | 6.510 | 6.260 | 6.400 | 72,125 | -0.10(-1.54%) |
Sep 10, 2008 | 6.460 | 6.770 | 6.300 | 6.500 | 313,928 | +0.05(+0.78%) |
Sep 09, 2008 | 7.190 | 7.190 | 6.450 | 6.450 | 132,050 | -0.96(-12.96%) |
Sep 08, 2008 | 8.000 | 8.500 | 7.240 | 7.410 | 103,170 | -0.59(-7.37%) |
Sep 05, 2008 | 7.910 | 8.000 | 7.700 | 8.000 | 22,791 | +0.00(+0.00%) |
Sep 04, 2008 | 8.140 | 8.140 | 7.600 | 8.000 | 329,767 | -0.08(-0.99%) |
Sep 03, 2008 | 8.080 | 8.100 | 7.960 | 8.080 | 17,736 | +0.00(+0.00%) |
Sep 02, 2008 | 8.180 | 8.200 | 7.890 | 8.080 | 334,067 | -0.37(-4.38%) |
Aug 29, 2008 | 8.000 | 8.530 | 7.970 | 8.450 | 72,017 | +0.44(+5.49%) |
Aug 28, 2008 | 7.350 | 8.010 | 7.300 | 8.010 | 440,400 | +0.57(+7.66%) |
Aug 27, 2008 | 7.260 | 7.500 | 7.250 | 7.440 | 230,785 | +0.09(+1.22%) |
Aug 26, 2008 | 7.250 | 7.350 | 7.200 | 7.350 | 12,584 | +0.00(+0.00%) |
Aug 25, 2008 | 7.370 | 7.470 | 7.250 | 7.350 | 25,912 | +0.06(+0.82%) |
Aug 22, 2008 | 7.260 | 7.560 | 7.190 | 7.290 | 116,777 | -0.01(-0.14%) |
Aug 21, 2008 | 6.900 | 7.760 | 6.890 | 7.300 | 97,770 | +0.34(+4.89%) |
Aug 20, 2008 | 7.100 | 7.100 | 5.950 | 6.960 | 421,553 | -0.16(-2.25%) |
Aug 19, 2008 | 7.430 | 7.430 | 6.760 | 7.120 | 270,905 | -0.34(-4.56%) |
Aug 18, 2008 | 7.500 | 7.500 | 7.330 | 7.460 | 359,006 | -0.17(-2.23%) |
Aug 15, 2008 | 7.700 | 7.740 | 7.500 | 7.630 | 29,100 | -0.11(-1.42%) |
Aug 14, 2008 | 7.990 | 7.990 | 7.640 | 7.740 | 29,550 | -0.20(-2.52%) |
Aug 13, 2008 | 7.840 | 8.000 | 7.590 | 7.940 | 33,939 | +0.09(+1.15%) |
Aug 12, 2008 | 7.960 | 8.100 | 7.670 | 7.850 | 19,550 | -0.20(-2.48%) |
Aug 11, 2008 | 8.250 | 8.390 | 7.900 | 8.050 | 78,147 | +0.07(+0.88%) |
Aug 08, 2008 | 8.100 | 8.200 | 7.760 | 7.980 | 213,700 | -0.22(-2.68%) |
Aug 07, 2008 | 8.030 | 8.390 | 7.910 | 8.200 | 112,025 | +0.30(+3.80%) |
Aug 06, 2008 | 7.900 | 8.040 | 7.720 | 7.900 | 129,680 | -0.10(-1.25%) |
Aug 05, 2008 | 8.010 | 8.120 | 7.570 | 8.000 | 18,800 | -0.23(-2.79%) |
Aug 04, 2008 | 8.350 | 8.440 | 8.000 | 8.230 | 34,278 | +0.00(+0.00%) |
Aug 01, 2008 | 8.350 | 8.440 | 8.000 | 8.230 | 34,278 | -0.12(-1.44%) |
Jul 31, 2008 | 8.300 | 8.360 | 8.270 | 8.350 | 13,300 | -0.06(-0.71%) |
Jul 30, 2008 | 7.950 | 8.500 | 7.950 | 8.410 | 357,218 | +0.21(+2.56%) |
Jul 29, 2008 | 8.650 | 8.650 | 8.150 | 8.200 | 4,582 | -0.01(-0.12%) |
Jul 28, 2008 | 8.170 | 8.380 | 7.830 | 8.210 | 177,580 | +0.04(+0.49%) |
Jul 25, 2008 | 9.000 | 9.000 | 8.000 | 8.170 | 51,106 | +0.08(+0.99%) |
Jul 24, 2008 | 8.500 | 8.500 | 7.900 | 8.090 | 83,780 | -0.03(-0.37%) |
Jul 23, 2008 | 8.060 | 8.120 | 7.950 | 8.120 | 154,023 | -0.09(-1.10%) |
Jul 22, 2008 | 8.510 | 8.510 | 8.050 | 8.210 | 37,565 | -0.29(-3.41%) |
Jul 21, 2008 | 8.990 | 8.990 | 8.500 | 8.500 | 22,400 | +0.10(+1.19%) |
Jul 18, 2008 | 8.400 | 8.500 | 8.200 | 8.400 | 89,100 | +0.10(+1.20%) |
Jul 17, 2008 | 8.100 | 9.420 | 8.100 | 8.300 | 556,867 | +0.55(+7.10%) |
Jul 16, 2008 | 8.400 | 8.400 | 7.450 | 7.750 | 174,094 | -0.75(-8.82%) |
Jul 15, 2008 | 8.800 | 8.800 | 8.000 | 8.500 | 96,307 | -0.40(-4.49%) |
Jul 14, 2008 | 8.860 | 9.360 | 8.740 | 8.900 | 30,904 | +0.15(+1.71%) |
Jul 11, 2008 | 8.880 | 8.900 | 8.550 | 8.750 | 72,342 | -0.06(-0.68%) |
Jul 10, 2008 | 8.830 | 9.000 | 8.810 | 8.810 | 27,656 | -0.02(-0.23%) |
Jul 09, 2008 | 8.820 | 9.140 | 8.820 | 8.830 | 354,000 | -0.07(-0.79%) |
Jul 08, 2008 | 8.950 | 9.220 | 8.140 | 8.900 | 239,918 | -0.25(-2.73%) |
Jul 07, 2008 | 9.570 | 9.600 | 9.070 | 9.150 | 173,457 | -0.65(-6.63%) |
Jul 04, 2008 | 9.520 | 9.910 | 9.510 | 9.800 | 47,131 | -0.17(-1.71%) |
Jul 03, 2008 | 9.950 | 10.05 | 9.730 | 9.970 | 152,505 | -0.08(-0.80%) |
Jul 02, 2008 | 10.09 | 10.21 | 10.00 | 10.05 | 70,396 | -0.15(-1.47%) |
Jul 01, 2008 | 10.13 | 10.30 | 9.990 | 10.20 | 91,370 | +0.00(+0.00%) |
Jun 30, 2008 | 10.13 | 10.30 | 9.990 | 10.20 | 91,370 | +0.18(+1.80%) |
Jun 27, 2008 | 9.860 | 10.36 | 9.800 | 10.02 | 32,360 | +0.08(+0.80%) |
Jun 26, 2008 | 10.70 | 10.70 | 9.750 | 9.940 | 116,800 | -0.31(-3.02%) |
Jun 25, 2008 | 11.10 | 11.10 | 9.900 | 10.25 | 176,884 | -0.75(-6.82%) |
Jun 24, 2008 | 11.10 | 11.25 | 11.00 | 11.00 | 79,440 | -0.10(-0.90%) |
Jun 23, 2008 | 11.00 | 11.34 | 11.00 | 11.10 | 103,636 | -0.13(-1.16%) |
Jun 20, 2008 | 11.05 | 11.55 | 11.05 | 11.23 | 55,300 | -0.02(-0.18%) |
Jun 19, 2008 | 11.39 | 11.63 | 11.02 | 11.25 | 674,644 | -0.12(-1.06%) |
Jun 18, 2008 | 11.20 | 11.46 | 11.10 | 11.37 | 207,048 | +0.01(+0.09%) |
Jun 17, 2008 | 10.80 | 11.37 | 10.80 | 11.36 | 201,046 | +0.56(+5.19%) |
Jun 16, 2008 | 11.20 | 11.20 | 10.80 | 10.80 | 50,979 | -0.25(-2.26%) |
Jun 13, 2008 | 10.85 | 11.10 | 10.85 | 11.05 | 190,196 | +0.05(+0.45%) |
Jun 12, 2008 | 11.02 | 11.35 | 10.85 | 11.00 | 866,651 | -0.02(-0.18%) |
Jun 11, 2008 | 11.20 | 11.37 | 10.72 | 11.02 | 426,240 | -0.18(-1.61%) |
Jun 10, 2008 | 11.26 | 11.43 | 11.16 | 11.20 | 98,691 | -0.08(-0.71%) |
Jun 09, 2008 | 11.05 | 11.30 | 11.00 | 11.28 | 381,550 | +0.13(+1.17%) |
Jun 06, 2008 | 11.45 | 11.55 | 11.14 | 11.15 | 794,625 | -0.05(-0.45%) |
Jun 05, 2008 | 11.49 | 11.49 | 10.99 | 11.20 | 378,090 | +0.30(+2.75%) |
Jun 04, 2008 | 10.11 | 10.90 | 10.11 | 10.90 | 513,357 | +0.63(+6.13%) |
Jun 03, 2008 | 10.27 | 10.43 | 10.11 | 10.27 | 208,940 | -0.25(-2.38%) |
Jun 02, 2008 | 10.70 | 10.90 | 10.35 | 10.52 | 242,271 | -0.48(-4.36%) |
May 30, 2008 | 11.05 | 11.33 | 10.80 | 11.00 | 190,477 | +0.00(+0.00%) |
May 29, 2008 | 11.10 | 11.28 | 11.00 | 11.00 | 14,844 | -0.35(-3.08%) |
May 28, 2008 | 11.42 | 11.76 | 10.45 | 11.35 | 343,081 | -0.40(-3.40%) |
May 27, 2008 | 13.00 | 13.00 | 11.44 | 11.75 | 268,997 | -1.27(-9.75%) |
May 26, 2008 | 12.85 | 13.25 | 12.85 | 13.02 | 63,802 | +0.22(+1.72%) |
May 23, 2008 | 12.71 | 12.99 | 12.60 | 12.80 | 226,675 | +0.30(+2.40%) |
May 22, 2008 | 12.89 | 12.89 | 12.18 | 12.50 | 340,841 | -0.15(-1.19%) |
May 21, 2008 | 13.10 | 13.19 | 12.42 | 12.65 | 443,684 | -0.26(-2.01%) |
May 20, 2008 | 12.50 | 13.04 | 12.45 | 12.91 | 370,775 | +0.64(+5.22%) |
May 19, 2008 | 12.43 | 12.50 | 12.04 | 12.27 | 140,600 | +0.00(+0.00%) |
May 16, 2008 | 12.43 | 12.50 | 12.04 | 12.27 | 140,600 | -0.03(-0.24%) |
May 15, 2008 | 12.29 | 12.30 | 12.10 | 12.30 | 34,116 | +0.15(+1.23%) |
May 14, 2008 | 12.21 | 12.33 | 12.00 | 12.15 | 56,266 | -0.15(-1.22%) |
May 13, 2008 | 12.23 | 12.40 | 11.76 | 12.30 | 116,500 | -0.01(-0.08%) |
May 12, 2008 | 11.75 | 12.45 | 11.75 | 12.31 | 118,205 | +0.61(+5.21%) |
May 09, 2008 | 11.30 | 11.74 | 11.30 | 11.70 | 160,385 | +0.30(+2.63%) |
May 08, 2008 | 11.30 | 11.50 | 10.99 | 11.40 | 108,455 | +0.11(+0.97%) |
May 07, 2008 | 11.25 | 11.40 | 11.00 | 11.29 | 92,502 | -0.11(-0.96%) |
May 06, 2008 | 11.60 | 11.60 | 11.00 | 11.40 | 207,283 | +0.00(+0.00%) |
May 05, 2008 | 11.03 | 11.50 | 11.03 | 11.40 | 120,301 | +0.39(+3.54%) |
May 02, 2008 | 11.00 | 11.35 | 10.80 | 11.01 | 143,866 | -0.14(-1.26%) |