Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.180 | 4.320 | 4.170 | 4.250 | 42,794 | +0.08(+1.92%) |
Apr 29, 2009 | 4.110 | 4.220 | 4.010 | 4.170 | 21,676 | +0.10(+2.46%) |
Apr 28, 2009 | 4.250 | 4.285 | 4.020 | 4.070 | 32,423 | -0.21(-4.91%) |
Apr 27, 2009 | 4.400 | 4.400 | 4.260 | 4.280 | 24,314 | -0.01(-0.23%) |
Apr 24, 2009 | 4.310 | 4.370 | 4.280 | 4.290 | 24,957 | +0.02(+0.47%) |
Apr 23, 2009 | 4.350 | 4.440 | 4.250 | 4.270 | 26,504 | -0.07(-1.61%) |
Apr 22, 2009 | 4.300 | 4.440 | 4.250 | 4.340 | 29,331 | +0.07(+1.64%) |
Apr 21, 2009 | 4.060 | 4.300 | 4.040 | 4.270 | 34,724 | +0.28(+7.02%) |
Apr 20, 2009 | 4.110 | 4.160 | 3.990 | 3.990 | 47,414 | -0.17(-4.09%) |
Apr 17, 2009 | 4.160 | 4.210 | 4.040 | 4.160 | 24,479 | +0.02(+0.48%) |
Apr 16, 2009 | 4.160 | 4.240 | 3.950 | 4.140 | 34,327 | +0.06(+1.47%) |
Apr 15, 2009 | 4.020 | 4.100 | 3.920 | 4.080 | 13,610 | -0.01(-0.24%) |
Apr 14, 2009 | 3.900 | 4.240 | 3.810 | 4.090 | 65,825 | +0.02(+0.49%) |
Apr 13, 2009 | 4.110 | 4.150 | 4.020 | 4.070 | 42,839 | -0.05(-1.21%) |
Apr 09, 2009 | 4.040 | 4.350 | 4.010 | 4.120 | 43,990 | +0.04(+0.98%) |
Apr 08, 2009 | 4.340 | 4.340 | 4.020 | 4.080 | 47,059 | -0.11(-2.63%) |
Apr 07, 2009 | 4.430 | 4.430 | 4.190 | 4.190 | 37,001 | -0.29(-6.47%) |
Apr 06, 2009 | 4.610 | 4.610 | 4.322 | 4.480 | 31,516 | -0.18(-3.86%) |
Apr 03, 2009 | 4.500 | 4.660 | 4.325 | 4.660 | 64,016 | +0.21(+4.72%) |
Apr 02, 2009 | 4.170 | 4.480 | 4.170 | 4.450 | 52,044 | +0.31(+7.49%) |
Apr 01, 2009 | 4.390 | 4.390 | 4.060 | 4.140 | 58,133 | -0.27(-6.12%) |
Mar 31, 2009 | 4.350 | 4.560 | 4.300 | 4.410 | 28,848 | +0.23(+5.50%) |
Mar 30, 2009 | 4.560 | 4.560 | 4.150 | 4.180 | 28,979 | -0.50(-10.68%) |
Mar 26, 2009 | 4.750 | 4.750 | 4.560 | 4.680 | 31,385 | +0.08(+1.74%) |
Mar 25, 2009 | 4.520 | 4.840 | 4.380 | 4.600 | 36,275 | +0.09(+2.00%) |
Mar 24, 2009 | 4.760 | 4.850 | 4.500 | 4.510 | 27,957 | -0.38(-7.77%) |
Mar 23, 2009 | 4.460 | 4.900 | 4.190 | 4.890 | 53,002 | +0.52(+11.90%) |
Mar 20, 2009 | 4.250 | 4.370 | 4.011 | 4.370 | 93,876 | +0.21(+5.05%) |
Mar 19, 2009 | 4.190 | 4.250 | 4.060 | 4.160 | 31,646 | +0.02(+0.48%) |
Mar 18, 2009 | 4.200 | 4.250 | 4.000 | 4.140 | 48,174 | -0.05(-1.19%) |
Mar 17, 2009 | 4.180 | 4.200 | 4.050 | 4.190 | 20,756 | +0.17(+4.23%) |
Mar 16, 2009 | 4.000 | 4.240 | 3.850 | 4.020 | 60,035 | +0.06(+1.52%) |
Mar 13, 2009 | 4.010 | 4.110 | 3.750 | 3.960 | 33,842 | -0.05(-1.25%) |
Mar 12, 2009 | 3.700 | 4.010 | 3.700 | 4.010 | 52,626 | +0.36(+9.86%) |
Mar 11, 2009 | 3.640 | 3.820 | 3.570 | 3.650 | 41,976 | +0.04(+1.11%) |
Mar 10, 2009 | 3.010 | 3.640 | 2.990 | 3.610 | 60,262 | +0.64(+21.55%) |
Mar 09, 2009 | 3.260 | 3.380 | 2.940 | 2.970 | 77,163 | -0.31(-9.45%) |
Mar 06, 2009 | 3.430 | 3.470 | 3.160 | 3.280 | 41,488 | -0.16(-4.65%) |
Mar 05, 2009 | 3.760 | 3.760 | 3.440 | 3.440 | 25,970 | -0.37(-9.71%) |
Mar 04, 2009 | 3.720 | 3.990 | 3.700 | 3.810 | 37,861 | -0.18(-4.51%) |
Mar 02, 2009 | 3.970 | 4.020 | 3.800 | 3.990 | 38,705 | -0.12(-2.92%) |
Feb 27, 2009 | 3.860 | 4.240 | 3.810 | 4.110 | 44,720 | +0.12(+3.01%) |
Feb 26, 2009 | 4.050 | 4.060 | 3.900 | 3.990 | 32,201 | -0.03(-0.75%) |
Feb 25, 2009 | 4.250 | 4.250 | 3.990 | 4.020 | 31,339 | -0.30(-6.94%) |
Feb 24, 2009 | 3.980 | 4.380 | 3.910 | 4.320 | 43,838 | +0.42(+10.77%) |
Feb 23, 2009 | 3.860 | 4.010 | 3.845 | 3.900 | 39,930 | +0.01(+0.26%) |
Feb 20, 2009 | 3.880 | 4.030 | 3.860 | 3.890 | 29,231 | +0.04(+1.04%) |
Feb 19, 2009 | 4.090 | 4.250 | 3.840 | 3.850 | 47,812 | -0.26(-6.33%) |
Feb 18, 2009 | 4.090 | 4.150 | 4.010 | 4.110 | 18,973 | +0.06(+1.48%) |
Feb 17, 2009 | 4.200 | 4.210 | 4.040 | 4.050 | 1,196,475 | -0.24(-5.59%) |
Feb 13, 2009 | 4.230 | 4.300 | 4.120 | 4.290 | 19,131 | +0.04(+0.94%) |
Feb 12, 2009 | 4.100 | 4.320 | 4.100 | 4.250 | 31,925 | -0.06(-1.39%) |
Feb 11, 2009 | 4.640 | 4.790 | 4.250 | 4.310 | 33,379 | -0.38(-8.10%) |
Feb 10, 2009 | 4.680 | 4.793 | 4.640 | 4.690 | 237,883 | -0.03(-0.64%) |
Feb 09, 2009 | 4.760 | 4.760 | 4.560 | 4.720 | 42,233 | -0.04(-0.84%) |
Feb 06, 2009 | 4.560 | 4.762 | 4.560 | 4.760 | 30,259 | +0.18(+3.93%) |
Feb 05, 2009 | 4.450 | 4.630 | 4.450 | 4.580 | 53,785 | +0.17(+3.85%) |
Feb 04, 2009 | 4.550 | 4.580 | 4.400 | 4.410 | 21,691 | -0.03(-0.68%) |
Feb 03, 2009 | 4.360 | 4.470 | 4.270 | 4.440 | 65,731 | +0.12(+2.78%) |
Feb 02, 2009 | 4.330 | 4.600 | 3.970 | 4.320 | 71,462 | -0.13(-2.92%) |
Jan 30, 2009 | 3.950 | 4.580 | 3.820 | 4.450 | 165,123 | +0.54(+13.81%) |
Jan 29, 2009 | 4.150 | 4.150 | 3.760 | 3.910 | 81,062 | -0.32(-7.57%) |
Jan 28, 2009 | 4.090 | 4.230 | 3.820 | 4.230 | 78,434 | +0.33(+8.46%) |
Jan 27, 2009 | 3.950 | 4.010 | 3.880 | 3.900 | 63,360 | -0.10(-2.50%) |
Jan 26, 2009 | 4.130 | 4.310 | 3.980 | 4.000 | 53,973 | -0.19(-4.53%) |
Jan 23, 2009 | 4.230 | 4.310 | 4.080 | 4.190 | 51,319 | -0.12(-2.78%) |
Jan 22, 2009 | 4.630 | 4.900 | 4.310 | 4.310 | 20,505 | -0.20(-4.43%) |
Jan 21, 2009 | 4.170 | 4.510 | 4.170 | 4.510 | 29,217 | +0.37(+8.94%) |
Jan 20, 2009 | 4.290 | 4.630 | 4.140 | 4.140 | 32,603 | -0.41(-9.01%) |
Jan 16, 2009 | 4.570 | 4.650 | 4.110 | 4.550 | 42,746 | +0.00(+0.00%) |
Jan 15, 2009 | 4.710 | 4.710 | 4.150 | 4.550 | 39,863 | -0.10(-2.15%) |
Jan 14, 2009 | 4.770 | 4.930 | 4.538 | 4.650 | 38,370 | -0.16(-3.33%) |
Jan 13, 2009 | 4.590 | 4.950 | 4.500 | 4.810 | 50,841 | +0.21(+4.57%) |
Jan 12, 2009 | 4.520 | 4.770 | 4.430 | 4.600 | 42,502 | +0.01(+0.22%) |
Jan 09, 2009 | 5.050 | 5.080 | 4.580 | 4.590 | 54,280 | -0.51(-10.00%) |
Jan 08, 2009 | 4.920 | 5.200 | 4.920 | 5.100 | 94,044 | +0.18(+3.66%) |
Jan 07, 2009 | 5.140 | 5.165 | 4.900 | 4.920 | 73,157 | -0.25(-4.84%) |
Jan 06, 2009 | 5.370 | 5.390 | 4.920 | 5.170 | 78,255 | -0.14(-2.64%) |
Jan 05, 2009 | 5.310 | 5.670 | 5.120 | 5.310 | 78,433 | -0.07(-1.30%) |
Jan 02, 2009 | 5.390 | 5.520 | 5.250 | 5.380 | 58,513 | -0.03(-0.55%) |
Dec 31, 2008 | 5.500 | 5.780 | 5.410 | 5.410 | 60,055 | -0.11(-1.99%) |
Dec 30, 2008 | 5.080 | 5.700 | 5.080 | 5.520 | 236,846 | +0.41(+8.02%) |
Dec 29, 2008 | 5.300 | 5.350 | 4.900 | 5.110 | 81,740 | -0.26(-4.84%) |
Dec 26, 2008 | 5.440 | 5.760 | 5.120 | 5.370 | 57,426 | -0.35(-6.12%) |
Dec 24, 2008 | 5.750 | 5.940 | 5.348 | 5.720 | 124,132 | +0.23(+4.19%) |
Dec 23, 2008 | 4.500 | 5.670 | 3.920 | 5.490 | 634,141 | +1.02(+22.82%) |
Dec 22, 2008 | 4.440 | 4.630 | 4.300 | 4.470 | 95,833 | +0.00(+0.00%) |
Dec 19, 2008 | 4.490 | 4.700 | 4.352 | 4.470 | 110,070 | +0.12(+2.76%) |
Dec 18, 2008 | 4.210 | 4.440 | 4.191 | 4.350 | 46,765 | +0.16(+3.82%) |
Dec 17, 2008 | 3.850 | 4.300 | 3.750 | 4.190 | 96,356 | +0.24(+6.08%) |
Dec 16, 2008 | 3.590 | 4.000 | 3.460 | 3.950 | 645,374 | +0.40(+11.27%) |
Dec 15, 2008 | 3.600 | 3.700 | 3.450 | 3.550 | 45,292 | +0.04(+1.14%) |
Dec 12, 2008 | 3.410 | 3.600 | 3.380 | 3.510 | 48,567 | +0.12(+3.54%) |
Dec 11, 2008 | 3.540 | 3.720 | 3.390 | 3.390 | 34,918 | -0.23(-6.35%) |
Dec 10, 2008 | 3.620 | 3.740 | 3.400 | 3.620 | 49,324 | +0.03(+0.84%) |
Dec 09, 2008 | 3.820 | 3.900 | 3.500 | 3.590 | 53,072 | -0.31(-7.95%) |
Dec 08, 2008 | 3.600 | 3.970 | 3.600 | 3.900 | 654,863 | +0.32(+8.94%) |
Dec 05, 2008 | 3.280 | 3.580 | 3.200 | 3.580 | 34,355 | +0.26(+7.83%) |
Dec 04, 2008 | 3.310 | 3.765 | 3.300 | 3.320 | 104,439 | -0.06(-1.78%) |
Dec 03, 2008 | 3.440 | 3.710 | 3.240 | 3.380 | 147,523 | -0.41(-10.82%) |
Dec 02, 2008 | 3.640 | 3.990 | 3.610 | 3.790 | 106,262 | +0.14(+3.84%) |
Dec 01, 2008 | 3.700 | 3.990 | 3.540 | 3.650 | 1,069,754 | -0.19(-4.95%) |
Nov 28, 2008 | 3.750 | 4.010 | 3.750 | 3.840 | 63,307 | +0.03(+0.79%) |
Nov 26, 2008 | 3.660 | 3.830 | 3.470 | 3.810 | 121,504 | +0.06(+1.60%) |
Nov 25, 2008 | 3.740 | 3.880 | 3.260 | 3.750 | 133,408 | +0.00(+0.00%) |
Nov 24, 2008 | 3.520 | 3.950 | 3.310 | 3.750 | 790,672 | +0.35(+10.29%) |
Nov 21, 2008 | 3.050 | 3.480 | 3.050 | 3.400 | 287,093 | +0.31(+10.03%) |
Nov 20, 2008 | 3.180 | 3.380 | 2.940 | 3.090 | 149,620 | -0.05(-1.59%) |
Nov 19, 2008 | 3.250 | 3.480 | 3.030 | 3.140 | 69,841 | -0.07(-2.18%) |
Nov 18, 2008 | 3.010 | 3.490 | 2.940 | 3.210 | 167,854 | -0.10(-3.02%) |
Nov 17, 2008 | 3.110 | 3.500 | 3.010 | 3.310 | 390,603 | +0.28(+9.24%) |
Nov 14, 2008 | 3.190 | 3.500 | 3.030 | 3.030 | 104,231 | -0.16(-5.02%) |
Nov 13, 2008 | 2.800 | 3.190 | 2.770 | 3.190 | 104,766 | +0.34(+11.93%) |
Nov 12, 2008 | 2.800 | 2.900 | 2.770 | 2.850 | 101,873 | -0.04(-1.38%) |
Nov 11, 2008 | 2.900 | 3.000 | 2.810 | 2.890 | 118,551 | -0.16(-5.25%) |
Nov 10, 2008 | 3.080 | 3.230 | 2.760 | 3.050 | 319,290 | +0.05(+1.67%) |
Nov 07, 2008 | 3.020 | 3.100 | 2.970 | 3.000 | 152,914 | -0.07(-2.28%) |
Nov 06, 2008 | 3.220 | 3.240 | 3.010 | 3.070 | 85,278 | -0.08(-2.54%) |
Nov 05, 2008 | 3.750 | 4.050 | 3.090 | 3.150 | 355,585 | -0.71(-18.39%) |
Nov 04, 2008 | 4.600 | 4.700 | 3.810 | 3.860 | 76,449 | -0.69(-15.16%) |
Nov 03, 2008 | 4.500 | 4.620 | 4.346 | 4.550 | 38,708 | +0.11(+2.48%) |
Oct 31, 2008 | 4.400 | 4.690 | 4.260 | 4.440 | 46,324 | +0.03(+0.68%) |
Oct 30, 2008 | 4.360 | 4.410 | 4.220 | 4.410 | 23,943 | +0.18(+4.26%) |
Oct 29, 2008 | 4.550 | 4.550 | 4.050 | 4.230 | 31,356 | -0.22(-4.94%) |
Oct 28, 2008 | 4.060 | 6.000 | 3.910 | 4.450 | 67,851 | +0.46(+11.53%) |
Oct 27, 2008 | 4.010 | 4.250 | 3.850 | 3.990 | 162,098 | -0.07(-1.72%) |
Oct 24, 2008 | 3.860 | 4.220 | 3.860 | 4.060 | 64,073 | -0.06(-1.46%) |
Oct 23, 2008 | 3.900 | 4.180 | 3.900 | 4.120 | 49,553 | +0.13(+3.26%) |
Oct 22, 2008 | 4.050 | 4.190 | 3.980 | 3.990 | 34,204 | -0.26(-6.12%) |
Oct 21, 2008 | 4.420 | 4.500 | 4.110 | 4.250 | 33,875 | -0.24(-5.35%) |
Oct 20, 2008 | 4.100 | 4.500 | 4.100 | 4.490 | 48,931 | +0.43(+10.59%) |
Oct 17, 2008 | 4.050 | 4.470 | 3.930 | 4.060 | 83,888 | -0.10(-2.40%) |
Oct 16, 2008 | 4.270 | 4.478 | 3.970 | 4.160 | 171,871 | -0.19(-4.37%) |
Oct 15, 2008 | 4.370 | 4.500 | 4.320 | 4.350 | 58,540 | -0.12(-2.68%) |
Oct 14, 2008 | 4.500 | 4.500 | 4.230 | 4.470 | 53,263 | +0.02(+0.45%) |
Oct 13, 2008 | 4.350 | 4.490 | 4.100 | 4.450 | 80,634 | +0.35(+8.54%) |
Oct 10, 2008 | 3.980 | 4.560 | 3.750 | 4.100 | 185,067 | +0.09(+2.24%) |
Oct 09, 2008 | 3.950 | 4.320 | 3.900 | 4.010 | 153,528 | +0.06(+1.52%) |
Oct 08, 2008 | 3.950 | 4.250 | 3.800 | 3.950 | 206,091 | -0.11(-2.71%) |
Oct 07, 2008 | 4.010 | 4.270 | 3.900 | 4.060 | 93,681 | -0.02(-0.49%) |
Oct 06, 2008 | 4.380 | 4.650 | 3.780 | 4.080 | 122,444 | -0.34(-7.69%) |
Oct 03, 2008 | 4.450 | 5.000 | 4.400 | 4.420 | 58,817 | -0.16(-3.49%) |
Oct 02, 2008 | 5.360 | 5.370 | 4.560 | 4.580 | 85,577 | -0.76(-14.23%) |
Oct 01, 2008 | 5.680 | 5.710 | 5.310 | 5.340 | 32,411 | -0.27(-4.81%) |
Sep 30, 2008 | 5.800 | 6.190 | 5.530 | 5.610 | 129,558 | -0.14(-2.43%) |
Sep 29, 2008 | 5.980 | 5.980 | 5.590 | 5.750 | 48,078 | -0.34(-5.58%) |
Sep 26, 2008 | 6.070 | 6.370 | 6.000 | 6.090 | 31,759 | -0.05(-0.81%) |
Sep 25, 2008 | 6.150 | 6.340 | 5.940 | 6.140 | 302,198 | +0.02(+0.33%) |
Sep 24, 2008 | 6.870 | 6.870 | 6.120 | 6.120 | 51,189 | -0.24(-3.77%) |
Sep 23, 2008 | 6.570 | 6.570 | 6.340 | 6.360 | 35,466 | -0.38(-5.64%) |
Sep 22, 2008 | 7.140 | 7.140 | 6.430 | 6.740 | 52,074 | -0.12(-1.75%) |
Sep 19, 2008 | 7.150 | 7.300 | 6.590 | 6.860 | 186,239 | -0.42(-5.77%) |
Sep 18, 2008 | 5.910 | 7.280 | 5.910 | 7.280 | 218,210 | +1.31(+21.94%) |
Sep 17, 2008 | 6.000 | 6.240 | 5.620 | 5.970 | 180,069 | -0.14(-2.29%) |
Sep 16, 2008 | 5.650 | 6.110 | 5.560 | 6.110 | 93,608 | +0.57(+10.29%) |
Sep 15, 2008 | 5.320 | 5.700 | 5.180 | 5.540 | 97,378 | +0.10(+1.84%) |
Sep 12, 2008 | 5.310 | 5.600 | 5.170 | 5.440 | 98,278 | +0.18(+3.42%) |
Sep 11, 2008 | 5.210 | 5.320 | 5.071 | 5.260 | 95,203 | -0.12(-2.23%) |
Sep 10, 2008 | 5.410 | 5.550 | 5.050 | 5.380 | 133,139 | -0.04(-0.74%) |
Sep 09, 2008 | 5.750 | 5.750 | 5.420 | 5.420 | 114,549 | -0.38(-6.55%) |
Sep 08, 2008 | 6.040 | 6.040 | 5.550 | 5.800 | 108,662 | -0.10(-1.69%) |
Sep 05, 2008 | 6.000 | 6.040 | 5.880 | 5.900 | 92,171 | -0.14(-2.32%) |
Sep 04, 2008 | 6.180 | 6.180 | 5.960 | 6.040 | 52,785 | -0.10(-1.63%) |
Sep 03, 2008 | 6.140 | 6.150 | 6.000 | 6.140 | 90,628 | +0.09(+1.49%) |
Sep 02, 2008 | 6.000 | 6.130 | 5.981 | 6.050 | 67,604 | +0.05(+0.83%) |
Aug 29, 2008 | 6.150 | 6.150 | 5.990 | 6.000 | 53,267 | -0.15(-2.44%) |
Aug 28, 2008 | 6.150 | 6.170 | 6.090 | 6.150 | 36,083 | +0.01(+0.16%) |
Aug 27, 2008 | 6.100 | 6.150 | 6.010 | 6.140 | 36,954 | +0.07(+1.15%) |
Aug 26, 2008 | 6.000 | 6.180 | 6.000 | 6.070 | 52,728 | +0.07(+1.17%) |
Aug 25, 2008 | 6.140 | 6.190 | 5.910 | 6.000 | 42,840 | -0.20(-3.23%) |
Aug 22, 2008 | 6.240 | 6.240 | 6.090 | 6.200 | 52,495 | +0.07(+1.14%) |
Aug 21, 2008 | 5.930 | 6.240 | 5.570 | 6.130 | 118,367 | +0.13(+2.17%) |
Aug 20, 2008 | 6.050 | 6.050 | 5.910 | 6.000 | 169,689 | -0.09(-1.48%) |
Aug 19, 2008 | 6.000 | 6.090 | 5.750 | 6.090 | 180,628 | +0.15(+2.53%) |
Aug 18, 2008 | 6.090 | 6.190 | 5.790 | 5.940 | 148,775 | -0.18(-2.94%) |
Aug 15, 2008 | 6.420 | 6.450 | 5.940 | 6.120 | 276,329 | -0.24(-3.77%) |
Aug 14, 2008 | 6.340 | 6.380 | 6.110 | 6.360 | 130,970 | -0.03(-0.47%) |
Aug 13, 2008 | 5.980 | 6.430 | 5.920 | 6.390 | 274,010 | +0.46(+7.76%) |
Aug 12, 2008 | 5.780 | 6.030 | 5.650 | 5.930 | 145,365 | +0.10(+1.72%) |
Aug 11, 2008 | 5.310 | 5.920 | 5.280 | 5.830 | 312,498 | +0.48(+8.97%) |
Aug 08, 2008 | 5.350 | 5.460 | 5.330 | 5.350 | 136,035 | +0.02(+0.38%) |
Aug 07, 2008 | 5.210 | 5.560 | 5.180 | 5.330 | 226,083 | +0.12(+2.30%) |
Aug 06, 2008 | 5.030 | 5.300 | 5.020 | 5.210 | 336,146 | +0.01(+0.19%) |
Aug 05, 2008 | 5.050 | 5.300 | 4.860 | 5.200 | 147,486 | +0.20(+4.00%) |
Aug 04, 2008 | 5.190 | 5.300 | 5.000 | 5.000 | 328,950 | -0.23(-4.40%) |
Aug 01, 2008 | 5.450 | 5.510 | 5.150 | 5.230 | 128,566 | -0.22(-4.04%) |
Jul 31, 2008 | 5.730 | 5.800 | 5.410 | 5.450 | 127,144 | -0.31(-5.38%) |
Jul 30, 2008 | 5.900 | 5.930 | 5.600 | 5.760 | 143,547 | -0.05(-0.86%) |
Jul 29, 2008 | 5.810 | 5.900 | 5.660 | 5.810 | 208,399 | +0.16(+2.83%) |
Jul 28, 2008 | 5.920 | 5.970 | 5.650 | 5.650 | 109,680 | -0.33(-5.52%) |
Jul 25, 2008 | 5.850 | 6.000 | 5.850 | 5.980 | 165,174 | +0.11(+1.87%) |
Jul 24, 2008 | 6.000 | 6.000 | 5.870 | 5.870 | 252,836 | -0.12(-2.00%) |
Jul 23, 2008 | 6.090 | 6.169 | 5.900 | 5.990 | 361,649 | -0.02(-0.33%) |
Jul 22, 2008 | 5.850 | 6.100 | 5.760 | 6.010 | 242,994 | +0.17(+2.91%) |
Jul 21, 2008 | 5.900 | 6.120 | 5.820 | 5.840 | 377,274 | +0.05(+0.86%) |
Jul 18, 2008 | 6.450 | 6.450 | 5.770 | 5.790 | 462,368 | -0.30(-4.93%) |
Jul 17, 2008 | 6.070 | 6.640 | 5.540 | 6.090 | 599,270 | +0.15(+2.53%) |
Jul 16, 2008 | 4.510 | 6.000 | 4.480 | 5.940 | 5,438,485 | -2.66(-30.93%) |
Jul 15, 2008 | 9.150 | 9.150 | 8.500 | 8.600 | 380,900 | -0.42(-4.66%) |
Jul 14, 2008 | 9.440 | 9.440 | 8.770 | 9.020 | 262,409 | -0.42(-4.45%) |
Jul 11, 2008 | 9.450 | 9.600 | 9.250 | 9.440 | 164,513 | -0.12(-1.26%) |
Jul 10, 2008 | 9.470 | 9.700 | 9.450 | 9.560 | 115,341 | +0.06(+0.63%) |
Jul 09, 2008 | 9.490 | 9.700 | 9.470 | 9.500 | 83,980 | -0.18(-1.86%) |
Jul 08, 2008 | 9.430 | 9.720 | 9.430 | 9.680 | 144,789 | +0.11(+1.15%) |
Jul 07, 2008 | 9.520 | 9.780 | 9.500 | 9.570 | 100,250 | +0.07(+0.74%) |
Jul 04, 2008 | 9.510 | 9.830 | 9.410 | 9.500 | 148,843 | +0.00(+0.00%) |
Jul 03, 2008 | 9.510 | 9.830 | 9.410 | 9.500 | 148,843 | -0.02(-0.21%) |
Jul 02, 2008 | 9.980 | 10.02 | 9.280 | 9.520 | 262,880 | -0.52(-5.18%) |
Jul 01, 2008 | 9.890 | 10.25 | 9.650 | 10.04 | 227,338 | +0.04(+0.40%) |
Jun 30, 2008 | 9.890 | 10.07 | 9.540 | 10.00 | 234,741 | +0.07(+0.70%) |
Jun 27, 2008 | 9.250 | 10.14 | 9.250 | 9.930 | 633,092 | +0.63(+6.77%) |
Jun 26, 2008 | 9.760 | 9.860 | 9.100 | 9.300 | 370,262 | -0.64(-6.44%) |
Jun 25, 2008 | 9.960 | 10.07 | 9.880 | 9.940 | 163,881 | -0.04(-0.40%) |
Jun 24, 2008 | 10.45 | 10.50 | 9.980 | 9.980 | 223,921 | -0.41(-3.95%) |
Jun 23, 2008 | 9.920 | 10.60 | 9.920 | 10.39 | 306,337 | +0.47(+4.74%) |
Jun 20, 2008 | 10.04 | 10.50 | 9.850 | 9.920 | 325,879 | -0.12(-1.20%) |
Jun 19, 2008 | 10.20 | 10.25 | 9.770 | 10.04 | 318,556 | -0.20(-1.95%) |
Jun 18, 2008 | 10.45 | 10.48 | 10.19 | 10.24 | 188,835 | -0.22(-2.10%) |
Jun 17, 2008 | 10.53 | 10.65 | 10.25 | 10.46 | 243,555 | -0.14(-1.32%) |
Jun 16, 2008 | 10.06 | 10.64 | 9.750 | 10.60 | 595,833 | -0.28(-2.57%) |
Jun 13, 2008 | 11.40 | 11.49 | 10.77 | 10.88 | 52,571 | -0.43(-3.80%) |
Jun 12, 2008 | 11.06 | 11.63 | 11.03 | 11.31 | 145,134 | +0.11(+0.98%) |
Jun 11, 2008 | 11.47 | 11.47 | 10.75 | 11.20 | 246,316 | -0.25(-2.18%) |
Jun 10, 2008 | 11.58 | 11.89 | 11.40 | 11.45 | 135,302 | -0.19(-1.63%) |
Jun 09, 2008 | 11.66 | 12.00 | 11.55 | 11.64 | 186,775 | -0.17(-1.44%) |
Jun 06, 2008 | 12.14 | 12.14 | 11.53 | 11.81 | 214,822 | -0.18(-1.50%) |
Jun 05, 2008 | 11.87 | 12.15 | 11.75 | 11.99 | 102,313 | +0.12(+1.01%) |
Jun 04, 2008 | 12.06 | 12.14 | 11.75 | 11.87 | 163,526 | -0.27(-2.22%) |
Jun 03, 2008 | 12.15 | 12.24 | 12.01 | 12.14 | 92,365 | -0.01(-0.08%) |
Jun 02, 2008 | 12.21 | 12.33 | 12.01 | 12.15 | 135,598 | +0.00(+0.00%) |
May 30, 2008 | 12.74 | 12.93 | 12.15 | 12.15 | 422,087 | -0.49(-3.88%) |
May 29, 2008 | 12.50 | 12.75 | 11.91 | 12.64 | 231,692 | +0.18(+1.44%) |
May 28, 2008 | 12.40 | 12.48 | 11.98 | 12.46 | 187,182 | +0.16(+1.30%) |
May 27, 2008 | 12.35 | 12.50 | 12.07 | 12.30 | 129,115 | -0.05(-0.40%) |
May 26, 2008 | 12.23 | 12.48 | 11.75 | 12.35 | 135,520 | +0.00(+0.00%) |
May 23, 2008 | 12.23 | 12.48 | 11.75 | 12.35 | 135,520 | -0.06(-0.48%) |
May 22, 2008 | 12.48 | 12.48 | 11.94 | 12.41 | 126,822 | +0.66(+5.62%) |
May 21, 2008 | 11.50 | 11.90 | 11.06 | 11.75 | 275,045 | +0.37(+3.25%) |
May 20, 2008 | 11.75 | 12.38 | 11.06 | 11.38 | 276,992 | -0.23(-1.98%) |
May 19, 2008 | 12.22 | 12.49 | 11.50 | 11.61 | 206,150 | -0.26(-2.19%) |
May 16, 2008 | 12.62 | 12.70 | 11.83 | 11.87 | 267,294 | -0.58(-4.66%) |
May 15, 2008 | 11.99 | 12.70 | 11.00 | 12.45 | 645,552 | -0.17(-1.35%) |
May 14, 2008 | 12.86 | 13.35 | 12.35 | 12.62 | 487,343 | -0.01(-0.08%) |
May 13, 2008 | 11.65 | 12.63 | 11.35 | 12.63 | 404,261 | +1.28(+11.28%) |
May 12, 2008 | 11.01 | 11.61 | 10.81 | 11.35 | 216,068 | +0.35(+3.18%) |
May 09, 2008 | 10.65 | 11.00 | 10.21 | 11.00 | 103,537 | +0.43(+4.07%) |
May 08, 2008 | 10.89 | 10.98 | 10.45 | 10.57 | 83,764 | -0.16(-1.49%) |
May 07, 2008 | 10.51 | 11.00 | 10.51 | 10.73 | 199,281 | +0.36(+3.47%) |
May 06, 2008 | 10.23 | 10.59 | 10.18 | 10.37 | 148,561 | +0.10(+0.97%) |
May 05, 2008 | 10.95 | 11.00 | 10.19 | 10.27 | 190,732 | -0.60(-5.52%) |
May 02, 2008 | 11.20 | 11.29 | 10.80 | 10.87 | 140,666 | -0.33(-2.95%) |