Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.990 | 6.990 | 6.470 | 6.650 | 640,388 | -0.62(-8.53%) |
Apr 29, 2009 | 7.500 | 7.500 | 7.200 | 7.270 | 260,413 | -0.04(-0.55%) |
Apr 28, 2009 | 7.210 | 7.550 | 7.050 | 7.310 | 567,806 | -0.23(-3.05%) |
Apr 27, 2009 | 7.360 | 7.760 | 7.350 | 7.540 | 518,585 | +0.28(+3.86%) |
Apr 24, 2009 | 6.250 | 7.460 | 6.180 | 7.260 | 1,640,624 | +1.03(+16.53%) |
Apr 23, 2009 | 6.640 | 6.710 | 6.100 | 6.230 | 451,370 | -0.21(-3.26%) |
Apr 22, 2009 | 5.910 | 6.780 | 5.910 | 6.440 | 1,529,193 | +0.66(+11.42%) |
Apr 21, 2009 | 5.390 | 5.910 | 5.250 | 5.780 | 418,795 | +0.42(+7.84%) |
Apr 20, 2009 | 5.200 | 5.370 | 5.070 | 5.360 | 330,971 | +0.34(+6.77%) |
Apr 17, 2009 | 5.060 | 5.150 | 4.900 | 5.020 | 215,846 | +0.02(+0.40%) |
Apr 16, 2009 | 5.080 | 5.100 | 4.880 | 5.000 | 213,367 | -0.19(-3.66%) |
Apr 15, 2009 | 4.850 | 5.200 | 4.850 | 5.190 | 231,650 | +0.37(+7.68%) |
Apr 14, 2009 | 4.640 | 4.860 | 4.610 | 4.820 | 206,370 | +0.14(+2.99%) |
Apr 13, 2009 | 4.680 | 4.750 | 4.570 | 4.680 | 188,999 | +0.15(+3.31%) |
Apr 09, 2009 | 4.410 | 4.530 | 3.990 | 4.530 | 270,661 | +0.12(+2.72%) |
Apr 08, 2009 | 4.350 | 4.410 | 3.990 | 4.410 | 272,748 | +0.16(+3.76%) |
Apr 07, 2009 | 4.010 | 4.250 | 3.990 | 4.250 | 238,710 | +0.26(+6.52%) |
Apr 06, 2009 | 4.140 | 4.200 | 3.990 | 3.990 | 140,668 | -0.21(-5.00%) |
Apr 03, 2009 | 4.490 | 4.360 | 4.200 | 4.200 | 241,103 | -0.11(-2.55%) |
Apr 02, 2009 | 4.490 | 4.560 | 4.310 | 4.310 | 177,819 | -0.25(-5.48%) |
Apr 01, 2009 | 4.480 | 4.590 | 4.470 | 4.560 | 143,033 | +0.07(+1.56%) |
Mar 31, 2009 | 4.560 | 4.560 | 4.470 | 4.490 | 93,294 | -0.01(-0.22%) |
Mar 30, 2009 | 4.280 | 4.500 | 4.250 | 4.500 | 257,852 | +0.11(+2.51%) |
Mar 26, 2009 | 4.500 | 4.410 | 4.350 | 4.390 | 255,049 | +0.04(+0.92%) |
Mar 25, 2009 | 4.300 | 4.380 | 4.280 | 4.350 | 145,927 | +0.00(+0.00%) |
Mar 24, 2009 | 4.130 | 4.350 | 4.140 | 4.350 | 253,477 | +0.05(+1.16%) |
Mar 23, 2009 | 4.250 | 4.350 | 4.280 | 4.300 | 81,673 | +0.06(+1.42%) |
Mar 20, 2009 | 4.280 | 4.330 | 4.240 | 4.240 | 114,381 | -0.09(-2.08%) |
Mar 19, 2009 | 4.480 | 4.520 | 4.330 | 4.330 | 370,195 | -0.07(-1.59%) |
Mar 18, 2009 | 4.370 | 4.400 | 4.170 | 4.400 | 387,381 | -0.06(-1.35%) |
Mar 17, 2009 | 4.320 | 4.470 | 4.300 | 4.460 | 150,208 | +0.07(+1.59%) |
Mar 16, 2009 | 4.390 | 4.450 | 4.270 | 4.390 | 282,444 | +0.00(+0.00%) |
Mar 13, 2009 | 4.430 | 4.450 | 4.320 | 4.390 | 108,496 | -0.01(-0.23%) |
Mar 12, 2009 | 4.380 | 4.500 | 4.230 | 4.400 | 127,612 | +0.09(+2.09%) |
Mar 11, 2009 | 4.210 | 4.430 | 4.210 | 4.310 | 102,586 | +0.14(+3.36%) |
Mar 10, 2009 | 4.370 | 4.370 | 4.070 | 4.170 | 89,808 | -0.21(-4.79%) |
Mar 09, 2009 | 4.420 | 4.540 | 4.240 | 4.380 | 112,615 | -0.19(-4.16%) |
Mar 06, 2009 | 4.560 | 4.700 | 4.460 | 4.570 | 119,886 | +0.02(+0.44%) |
Mar 05, 2009 | 4.700 | 4.700 | 4.410 | 4.550 | 163,200 | -0.03(-0.66%) |
Mar 04, 2009 | 4.420 | 4.650 | 4.390 | 4.580 | 167,303 | +0.20(+4.57%) |
Mar 02, 2009 | 4.690 | 4.730 | 4.300 | 4.380 | 295,680 | -0.21(-4.58%) |
Feb 27, 2009 | 4.480 | 4.650 | 4.160 | 4.590 | 271,628 | +0.18(+4.08%) |
Feb 26, 2009 | 3.890 | 4.440 | 3.890 | 4.410 | 229,540 | +0.36(+8.89%) |
Feb 25, 2009 | 4.100 | 4.180 | 3.820 | 4.050 | 513,106 | -0.08(-1.94%) |
Feb 24, 2009 | 4.750 | 4.780 | 3.990 | 4.130 | 496,797 | -0.54(-11.56%) |
Feb 23, 2009 | 4.910 | 4.950 | 4.670 | 4.670 | 385,330 | -0.47(-9.14%) |
Feb 20, 2009 | 5.350 | 5.370 | 5.110 | 5.140 | 299,699 | -0.06(-1.15%) |
Feb 19, 2009 | 5.280 | 5.400 | 5.110 | 5.200 | 283,645 | -0.10(-1.89%) |
Feb 18, 2009 | 5.280 | 5.390 | 5.010 | 5.300 | 382,163 | +0.00(+0.00%) |
Feb 17, 2009 | 5.350 | 5.350 | 5.050 | 5.300 | 424,082 | +0.37(+7.51%) |
Feb 13, 2009 | 4.750 | 4.960 | 4.750 | 4.930 | 314,536 | +0.18(+3.79%) |
Feb 12, 2009 | 4.850 | 4.850 | 4.500 | 4.750 | 345,520 | -0.05(-1.04%) |
Feb 11, 2009 | 4.500 | 4.850 | 4.500 | 4.800 | 712,189 | +0.33(+7.38%) |
Feb 10, 2009 | 5.000 | 5.170 | 4.250 | 4.470 | 1,104,708 | -0.57(-11.31%) |
Feb 09, 2009 | 5.650 | 5.650 | 4.920 | 5.040 | 845,884 | -0.66(-11.58%) |
Feb 06, 2009 | 6.000 | 6.000 | 5.500 | 5.700 | 756,624 | -0.24(-4.04%) |
Feb 05, 2009 | 5.770 | 6.000 | 5.750 | 5.940 | 463,846 | +0.37(+6.64%) |
Feb 04, 2009 | 5.180 | 5.650 | 5.110 | 5.570 | 634,986 | +0.41(+7.95%) |
Feb 03, 2009 | 5.070 | 5.310 | 5.070 | 5.160 | 219,294 | +0.11(+2.18%) |
Feb 02, 2009 | 5.190 | 5.190 | 4.950 | 5.050 | 225,952 | -0.17(-3.26%) |
Jan 30, 2009 | 4.920 | 5.220 | 4.730 | 5.220 | 596,744 | +0.57(+12.26%) |
Jan 29, 2009 | 4.280 | 4.670 | 4.250 | 4.650 | 153,865 | +0.30(+6.90%) |
Jan 28, 2009 | 4.350 | 4.420 | 4.190 | 4.350 | 119,952 | +0.00(+0.00%) |
Jan 27, 2009 | 4.390 | 4.580 | 4.220 | 4.350 | 328,062 | -0.15(-3.33%) |
Jan 26, 2009 | 4.700 | 4.770 | 4.450 | 4.500 | 399,044 | -0.05(-1.10%) |
Jan 23, 2009 | 4.430 | 4.600 | 4.240 | 4.550 | 566,708 | +0.30(+7.06%) |
Jan 22, 2009 | 4.000 | 4.320 | 3.980 | 4.250 | 332,496 | +0.17(+4.17%) |
Jan 21, 2009 | 4.130 | 4.250 | 3.990 | 4.080 | 404,985 | -0.13(-3.09%) |
Jan 20, 2009 | 4.180 | 4.330 | 4.090 | 4.210 | 360,575 | +0.18(+4.47%) |
Jan 19, 2009 | 3.960 | 4.050 | 3.860 | 4.030 | 208,893 | +0.20(+5.22%) |
Jan 16, 2009 | 3.650 | 3.830 | 3.530 | 3.830 | 612,574 | +0.50(+15.02%) |
Jan 15, 2009 | 3.600 | 3.600 | 3.210 | 3.330 | 759,745 | -0.37(-10.00%) |
Jan 14, 2009 | 4.050 | 4.050 | 3.630 | 3.700 | 129,650 | -0.36(-8.87%) |
Jan 13, 2009 | 4.200 | 4.290 | 4.050 | 4.060 | 615,045 | -0.07(-1.69%) |
Jan 12, 2009 | 4.410 | 4.460 | 4.100 | 4.130 | 249,621 | -0.42(-9.23%) |
Jan 09, 2009 | 4.510 | 4.600 | 4.510 | 4.550 | 382,650 | -0.09(-1.94%) |
Jan 08, 2009 | 4.550 | 4.650 | 4.550 | 4.640 | 498,310 | +0.14(+3.11%) |
Jan 07, 2009 | 4.600 | 4.610 | 4.500 | 4.500 | 611,620 | -0.10(-2.17%) |
Jan 06, 2009 | 4.500 | 4.690 | 4.350 | 4.600 | 660,631 | +0.14(+3.14%) |
Jan 05, 2009 | 4.350 | 4.460 | 4.250 | 4.460 | 658,820 | +0.06(+1.36%) |
Jan 02, 2009 | 4.400 | 4.490 | 4.300 | 4.400 | 304,560 | -0.04(-0.90%) |
Dec 31, 2008 | 4.400 | 4.450 | 4.320 | 4.440 | 223,475 | +0.04(+0.91%) |
Dec 30, 2008 | 4.180 | 4.540 | 4.000 | 4.400 | 284,229 | +0.22(+5.26%) |
Dec 29, 2008 | 4.100 | 4.270 | 4.010 | 4.180 | 253,672 | +0.32(+8.29%) |
Dec 24, 2008 | 3.820 | 3.930 | 3.660 | 3.860 | 87,100 | +0.04(+1.05%) |
Dec 23, 2008 | 3.670 | 4.040 | 3.660 | 3.820 | 247,858 | +0.16(+4.37%) |
Dec 22, 2008 | 3.380 | 3.720 | 3.380 | 3.660 | 442,817 | +0.51(+16.19%) |
Dec 19, 2008 | 3.550 | 4.240 | 3.150 | 3.150 | 1,485,586 | -0.40(-11.27%) |
Dec 18, 2008 | 4.770 | 4.790 | 3.550 | 3.550 | 584,486 | -1.21(-25.42%) |
Dec 17, 2008 | 4.750 | 4.760 | 4.700 | 4.760 | 25,640 | +0.06(+1.28%) |
Dec 16, 2008 | 4.750 | 4.750 | 4.330 | 4.700 | 562,556 | -0.05(-1.05%) |
Dec 15, 2008 | 3.590 | 4.750 | 3.580 | 4.750 | 688,092 | +1.16(+32.31%) |
Dec 12, 2008 | 2.860 | 3.590 | 2.860 | 3.590 | 381,958 | +0.57(+18.87%) |
Dec 11, 2008 | 3.200 | 3.490 | 3.000 | 3.020 | 398,633 | +0.13(+4.50%) |
Dec 10, 2008 | 2.200 | 2.890 | 2.110 | 2.890 | 517,755 | +0.83(+40.29%) |
Dec 09, 2008 | 1.900 | 2.120 | 1.820 | 2.060 | 186,461 | +0.12(+6.19%) |
Dec 08, 2008 | 2.000 | 2.120 | 1.840 | 1.940 | 284,562 | -0.01(-0.51%) |
Dec 05, 2008 | 1.890 | 2.200 | 1.550 | 1.950 | 190,064 | +0.00(+0.00%) |
Dec 04, 2008 | 2.220 | 2.250 | 1.920 | 1.950 | 128,090 | -0.22(-10.14%) |
Dec 03, 2008 | 2.320 | 2.320 | 2.160 | 2.170 | 229,554 | -0.22(-9.21%) |
Dec 02, 2008 | 2.320 | 2.450 | 2.220 | 2.390 | 293,798 | +0.09(+3.91%) |
Dec 01, 2008 | 2.390 | 2.500 | 2.070 | 2.300 | 482,868 | -0.22(-8.73%) |
Nov 28, 2008 | 2.270 | 2.650 | 2.270 | 2.520 | 1,395,142 | +0.28(+12.50%) |
Nov 27, 2008 | 2.170 | 2.270 | 2.110 | 2.240 | 49,709 | +0.07(+3.23%) |
Nov 26, 2008 | 1.950 | 2.170 | 1.850 | 2.170 | 193,676 | +0.22(+11.28%) |
Nov 25, 2008 | 1.760 | 2.010 | 1.730 | 1.950 | 478,109 | +0.02(+1.04%) |
Nov 24, 2008 | 2.300 | 2.370 | 1.700 | 1.930 | 489,614 | -0.32(-14.22%) |
Nov 21, 2008 | 1.370 | 2.250 | 1.370 | 2.250 | 581,801 | +0.98(+77.17%) |
Nov 20, 2008 | 1.220 | 1.380 | 1.200 | 1.270 | 217,399 | -0.01(-0.78%) |
Nov 19, 2008 | 1.330 | 1.350 | 1.230 | 1.280 | 470,560 | -0.02(-1.54%) |
Nov 18, 2008 | 1.170 | 1.440 | 1.170 | 1.300 | 544,227 | +0.13(+11.11%) |
Nov 17, 2008 | 1.130 | 1.190 | 1.100 | 1.170 | 579,491 | +0.03(+2.63%) |
Nov 14, 2008 | 1.000 | 1.160 | 0.9700 | 1.140 | 1,254,998 | +0.16(+16.33%) |
Nov 13, 2008 | 1.070 | 1.090 | 0.9300 | 0.9800 | 916,410 | -0.01(-1.01%) |
Nov 12, 2008 | 1.160 | 1.160 | 0.9800 | 0.9900 | 423,115 | -0.15(-13.16%) |
Nov 11, 2008 | 1.230 | 1.270 | 1.130 | 1.140 | 606,330 | -0.14(-10.94%) |
Nov 10, 2008 | 1.300 | 1.320 | 1.190 | 1.280 | 505,783 | +0.02(+1.59%) |
Nov 07, 2008 | 1.180 | 1.300 | 1.070 | 1.260 | 1,332,845 | +0.08(+6.78%) |
Nov 06, 2008 | 1.250 | 1.290 | 1.130 | 1.180 | 1,376,000 | -0.05(-4.07%) |
Nov 05, 2008 | 1.390 | 1.390 | 1.200 | 1.230 | 490,330 | -0.17(-12.14%) |
Nov 04, 2008 | 1.230 | 1.400 | 1.130 | 1.400 | 920,554 | +0.36(+34.62%) |
Nov 03, 2008 | 1.160 | 1.290 | 1.010 | 1.040 | 563,396 | -0.01(-0.95%) |
Oct 31, 2008 | 1.170 | 1.210 | 1.050 | 1.050 | 241,726 | -0.15(-12.50%) |
Oct 30, 2008 | 1.270 | 1.330 | 1.190 | 1.200 | 586,346 | -0.05(-4.00%) |
Oct 29, 2008 | 1.330 | 1.330 | 1.210 | 1.250 | 505,949 | -0.03(-2.34%) |
Oct 28, 2008 | 1.350 | 1.480 | 1.110 | 1.280 | 909,279 | -0.02(-1.54%) |
Oct 27, 2008 | 1.500 | 1.500 | 1.260 | 1.300 | 426,695 | -0.20(-13.33%) |
Oct 24, 2008 | 1.490 | 1.720 | 1.220 | 1.500 | 465,257 | -0.17(-10.18%) |
Oct 23, 2008 | 1.490 | 1.730 | 1.320 | 1.670 | 112,247 | +0.17(+11.33%) |
Oct 22, 2008 | 2.240 | 2.240 | 0.9000 | 1.500 | 487,837 | -0.74(-33.04%) |
Oct 21, 2008 | 2.500 | 2.500 | 2.120 | 2.240 | 283,598 | -0.29(-11.46%) |
Oct 20, 2008 | 2.550 | 2.550 | 2.280 | 2.530 | 207,402 | +0.10(+4.12%) |
Oct 17, 2008 | 2.160 | 2.510 | 2.140 | 2.430 | 136,162 | +0.09(+3.85%) |
Oct 16, 2008 | 2.130 | 2.580 | 2.130 | 2.340 | 225,647 | +0.09(+4.00%) |
Oct 15, 2008 | 2.700 | 2.700 | 2.210 | 2.250 | 197,421 | -0.24(-9.64%) |
Oct 14, 2008 | 3.000 | 3.280 | 2.350 | 2.490 | 104,289 | +0.14(+5.96%) |
Oct 10, 2008 | 2.900 | 2.900 | 1.620 | 2.350 | 767,759 | -0.60(-20.34%) |
Oct 09, 2008 | 3.200 | 3.220 | 2.870 | 2.950 | 122,296 | -0.06(-1.99%) |
Oct 08, 2008 | 2.930 | 3.110 | 2.720 | 3.010 | 213,332 | +0.19(+6.74%) |
Oct 07, 2008 | 3.050 | 3.220 | 2.820 | 2.820 | 340,793 | -0.18(-6.00%) |
Oct 06, 2008 | 3.370 | 3.370 | 2.310 | 3.000 | 402,131 | -0.22(-6.83%) |
Oct 03, 2008 | 3.670 | 3.920 | 3.000 | 3.220 | 605,414 | -0.38(-10.56%) |
Oct 02, 2008 | 3.980 | 3.980 | 3.600 | 3.600 | 403,227 | -0.45(-11.11%) |
Oct 01, 2008 | 3.740 | 4.050 | 3.690 | 4.050 | 259,506 | +0.15(+3.85%) |
Sep 30, 2008 | 4.070 | 4.080 | 3.770 | 3.900 | 128,351 | -0.21(-5.11%) |
Sep 29, 2008 | 4.270 | 4.300 | 3.560 | 4.110 | 280,390 | +0.11(+2.75%) |
Sep 26, 2008 | 3.630 | 4.120 | 3.500 | 4.000 | 355,778 | +0.53(+15.27%) |
Sep 25, 2008 | 3.380 | 3.750 | 3.380 | 3.470 | 246,448 | +0.04(+1.17%) |
Sep 24, 2008 | 3.670 | 3.720 | 3.430 | 3.430 | 305,202 | -0.17(-4.72%) |
Sep 23, 2008 | 3.540 | 3.990 | 3.320 | 3.600 | 864,137 | +0.05(+1.41%) |
Sep 22, 2008 | 3.350 | 3.600 | 3.220 | 3.550 | 537,391 | +0.40(+12.70%) |
Sep 19, 2008 | 3.570 | 3.620 | 3.050 | 3.150 | 2,411,699 | -0.53(-14.40%) |
Sep 18, 2008 | 3.950 | 3.990 | 3.620 | 3.680 | 206,940 | -0.34(-8.46%) |
Sep 17, 2008 | 4.120 | 4.120 | 3.530 | 4.020 | 706,138 | +0.00(+0.00%) |
Sep 16, 2008 | 4.220 | 4.520 | 3.940 | 4.020 | 278,202 | -0.32(-7.37%) |
Sep 15, 2008 | 4.250 | 4.650 | 4.250 | 4.340 | 200,705 | -0.21(-4.62%) |
Sep 12, 2008 | 4.240 | 4.600 | 4.000 | 4.550 | 287,105 | +0.61(+15.48%) |
Sep 11, 2008 | 3.770 | 4.090 | 3.610 | 3.940 | 340,292 | +0.24(+6.49%) |
Sep 10, 2008 | 3.450 | 3.700 | 3.220 | 3.700 | 276,860 | +0.45(+13.85%) |
Sep 09, 2008 | 3.880 | 3.880 | 3.210 | 3.250 | 229,066 | -0.64(-16.45%) |
Sep 08, 2008 | 4.230 | 4.230 | 3.850 | 3.890 | 109,155 | -0.17(-4.19%) |
Sep 05, 2008 | 4.110 | 4.230 | 4.000 | 4.060 | 110,818 | -0.06(-1.46%) |
Sep 04, 2008 | 4.280 | 4.280 | 4.060 | 4.120 | 161,477 | +0.00(+0.00%) |
Sep 03, 2008 | 4.150 | 4.300 | 4.110 | 4.120 | 134,061 | -0.03(-0.72%) |
Sep 02, 2008 | 4.260 | 4.320 | 4.090 | 4.150 | 290,178 | -0.11(-2.58%) |
Aug 29, 2008 | 4.290 | 4.290 | 4.130 | 4.260 | 88,471 | +0.17(+4.16%) |
Aug 28, 2008 | 4.200 | 4.200 | 4.080 | 4.090 | 393,013 | -0.11(-2.62%) |
Aug 27, 2008 | 4.270 | 4.300 | 4.010 | 4.200 | 148,321 | +0.08(+1.94%) |
Aug 26, 2008 | 4.180 | 4.250 | 4.000 | 4.120 | 230,214 | +0.22(+5.64%) |
Aug 25, 2008 | 3.870 | 4.080 | 3.870 | 3.900 | 109,887 | +0.07(+1.83%) |
Aug 22, 2008 | 3.820 | 3.960 | 3.760 | 3.830 | 215,089 | -0.02(-0.52%) |
Aug 21, 2008 | 3.860 | 3.900 | 3.750 | 3.850 | 183,676 | +0.11(+2.94%) |
Aug 20, 2008 | 3.910 | 3.920 | 3.650 | 3.740 | 191,104 | -0.05(-1.32%) |
Aug 19, 2008 | 3.910 | 3.910 | 3.770 | 3.790 | 273,980 | -0.19(-4.77%) |
Aug 18, 2008 | 3.920 | 4.190 | 3.920 | 3.980 | 115,092 | +0.10(+2.58%) |
Aug 15, 2008 | 4.050 | 4.090 | 3.880 | 3.880 | 151,125 | -0.24(-5.83%) |
Aug 14, 2008 | 4.210 | 4.270 | 4.020 | 4.120 | 144,119 | -0.08(-1.90%) |
Aug 13, 2008 | 4.000 | 4.280 | 3.920 | 4.200 | 426,065 | +0.20(+5.00%) |
Aug 12, 2008 | 3.950 | 4.050 | 3.900 | 4.000 | 359,130 | +0.05(+1.27%) |
Aug 11, 2008 | 4.490 | 4.490 | 3.950 | 3.950 | 218,055 | -0.40(-9.20%) |
Aug 08, 2008 | 4.690 | 4.690 | 4.320 | 4.350 | 197,743 | -0.33(-7.05%) |
Aug 07, 2008 | 4.900 | 4.910 | 4.670 | 4.680 | 183,688 | -0.23(-4.68%) |
Aug 06, 2008 | 4.930 | 4.980 | 4.800 | 4.910 | 181,732 | +0.09(+1.87%) |
Aug 05, 2008 | 5.000 | 5.110 | 4.820 | 4.820 | 428,522 | -0.25(-4.93%) |
Aug 04, 2008 | 5.250 | 5.400 | 5.070 | 5.070 | 146,752 | +0.00(+0.00%) |
Aug 01, 2008 | 5.250 | 5.400 | 5.070 | 5.070 | 146,752 | -0.13(-2.50%) |
Jul 31, 2008 | 5.570 | 5.950 | 5.190 | 5.200 | 236,173 | -0.36(-6.47%) |
Jul 30, 2008 | 4.980 | 5.640 | 4.900 | 5.560 | 153,812 | +0.66(+13.47%) |
Jul 29, 2008 | 5.100 | 5.100 | 4.900 | 4.900 | 316,155 | -0.21(-4.11%) |
Jul 28, 2008 | 5.100 | 5.110 | 4.850 | 5.110 | 133,782 | +0.01(+0.20%) |
Jul 25, 2008 | 5.030 | 5.100 | 4.930 | 5.100 | 321,811 | +0.05(+0.99%) |
Jul 24, 2008 | 5.020 | 5.210 | 4.980 | 5.050 | 238,025 | +0.06(+1.20%) |
Jul 23, 2008 | 4.980 | 5.200 | 4.980 | 4.990 | 248,661 | -0.03(-0.60%) |
Jul 22, 2008 | 5.030 | 5.180 | 4.930 | 5.020 | 137,697 | -0.10(-1.95%) |
Jul 21, 2008 | 4.710 | 5.130 | 4.710 | 5.120 | 452,037 | +0.42(+8.94%) |
Jul 18, 2008 | 4.800 | 4.890 | 4.700 | 4.700 | 123,376 | -0.17(-3.49%) |
Jul 17, 2008 | 5.200 | 5.250 | 4.790 | 4.870 | 727,432 | -0.30(-5.80%) |
Jul 16, 2008 | 5.600 | 5.760 | 5.130 | 5.170 | 807,784 | -0.31(-5.66%) |
Jul 15, 2008 | 5.000 | 5.740 | 5.000 | 5.480 | 561,629 | +0.45(+8.95%) |
Jul 14, 2008 | 5.020 | 5.070 | 4.820 | 5.030 | 1,406,625 | +0.08(+1.62%) |
Jul 11, 2008 | 4.900 | 5.070 | 4.810 | 4.950 | 166,356 | +0.05(+1.02%) |
Jul 10, 2008 | 4.800 | 5.160 | 4.800 | 4.900 | 560,997 | +0.10(+2.08%) |
Jul 09, 2008 | 4.970 | 4.980 | 4.730 | 4.800 | 299,376 | +0.00(+0.00%) |
Jul 08, 2008 | 4.620 | 5.070 | 4.530 | 4.800 | 451,063 | +0.32(+7.14%) |
Jul 07, 2008 | 4.460 | 4.760 | 4.310 | 4.480 | 581,667 | +0.02(+0.45%) |
Jul 04, 2008 | 4.450 | 4.540 | 4.110 | 4.460 | 107,072 | +0.03(+0.68%) |
Jul 03, 2008 | 4.450 | 4.600 | 4.020 | 4.430 | 451,586 | -0.04(-0.89%) |
Jul 02, 2008 | 4.700 | 4.880 | 4.470 | 4.470 | 317,196 | -0.30(-6.29%) |
Jul 01, 2008 | 5.240 | 5.240 | 4.530 | 4.770 | 441,953 | +0.00(+0.00%) |
Jun 30, 2008 | 5.240 | 5.240 | 4.530 | 4.770 | 441,953 | -0.40(-7.74%) |
Jun 27, 2008 | 5.120 | 5.240 | 5.030 | 5.170 | 114,020 | -0.08(-1.52%) |
Jun 26, 2008 | 5.250 | 5.250 | 5.020 | 5.250 | 206,284 | +0.14(+2.74%) |
Jun 25, 2008 | 5.250 | 5.250 | 5.110 | 5.110 | 645,739 | -0.06(-1.16%) |
Jun 24, 2008 | 5.230 | 5.350 | 5.070 | 5.170 | 247,695 | -0.08(-1.52%) |
Jun 23, 2008 | 5.380 | 5.510 | 5.130 | 5.250 | 355,806 | -0.20(-3.67%) |
Jun 20, 2008 | 5.760 | 5.760 | 5.440 | 5.450 | 218,406 | -0.35(-6.03%) |
Jun 19, 2008 | 5.730 | 5.850 | 5.520 | 5.800 | 821,619 | +0.18(+3.20%) |
Jun 18, 2008 | 4.890 | 5.670 | 4.820 | 5.620 | 527,323 | +0.85(+17.82%) |
Jun 17, 2008 | 6.250 | 6.250 | 3.850 | 4.770 | 1,810,608 | -1.72(-26.50%) |
Jun 16, 2008 | 6.510 | 6.740 | 6.320 | 6.490 | 291,057 | +0.09(+1.41%) |
Jun 13, 2008 | 6.520 | 6.570 | 6.140 | 6.400 | 113,960 | -0.05(-0.78%) |
Jun 12, 2008 | 6.550 | 6.780 | 6.430 | 6.450 | 117,643 | -0.34(-5.01%) |
Jun 11, 2008 | 6.780 | 7.010 | 6.630 | 6.790 | 164,811 | -0.11(-1.59%) |
Jun 10, 2008 | 7.470 | 7.470 | 6.900 | 6.900 | 110,806 | -0.60(-8.00%) |
Jun 09, 2008 | 8.160 | 8.250 | 7.290 | 7.500 | 113,361 | -0.88(-10.50%) |
Jun 06, 2008 | 8.270 | 8.380 | 8.180 | 8.380 | 82,633 | +0.29(+3.58%) |
Jun 05, 2008 | 7.940 | 8.090 | 7.520 | 8.090 | 158,439 | +0.12(+1.51%) |
Jun 04, 2008 | 8.000 | 8.140 | 7.950 | 7.970 | 233,803 | -0.03(-0.38%) |
Jun 03, 2008 | 8.060 | 8.200 | 7.940 | 8.000 | 205,440 | -0.30(-3.61%) |
Jun 02, 2008 | 8.520 | 9.350 | 8.120 | 8.300 | 115,412 | -0.55(-6.21%) |
May 30, 2008 | 8.780 | 8.850 | 8.680 | 8.850 | 73,307 | +0.23(+2.67%) |
May 29, 2008 | 8.710 | 9.000 | 8.620 | 8.620 | 111,640 | -0.51(-5.59%) |
May 28, 2008 | 9.120 | 9.310 | 8.920 | 9.130 | 209,955 | -0.17(-1.83%) |
May 27, 2008 | 9.500 | 9.500 | 9.230 | 9.300 | 47,868 | -0.20(-2.11%) |
May 26, 2008 | 9.520 | 9.540 | 9.360 | 9.500 | 135,667 | +0.00(+0.00%) |
May 23, 2008 | 9.500 | 9.700 | 9.470 | 9.500 | 180,025 | +0.00(+0.00%) |
May 22, 2008 | 9.630 | 9.770 | 9.430 | 9.500 | 316,392 | -0.13(-1.35%) |
May 21, 2008 | 9.930 | 10.06 | 9.630 | 9.630 | 249,059 | -0.53(-5.22%) |
May 20, 2008 | 10.30 | 10.37 | 10.00 | 10.16 | 768,020 | -0.02(-0.20%) |
May 19, 2008 | 10.29 | 10.30 | 10.01 | 10.18 | 104,630 | +0.00(+0.00%) |
May 16, 2008 | 10.29 | 10.30 | 10.01 | 10.18 | 104,630 | +0.13(+1.29%) |
May 15, 2008 | 9.980 | 10.08 | 9.850 | 10.05 | 89,936 | +0.20(+2.03%) |
May 14, 2008 | 10.00 | 10.17 | 9.840 | 9.850 | 442,632 | -0.17(-1.70%) |
May 13, 2008 | 9.900 | 10.27 | 9.500 | 10.02 | 346,975 | +0.02(+0.20%) |
May 12, 2008 | 10.24 | 10.34 | 9.920 | 10.00 | 278,178 | -0.25(-2.44%) |
May 09, 2008 | 10.57 | 10.57 | 10.05 | 10.25 | 211,760 | -0.31(-2.94%) |
May 08, 2008 | 9.600 | 10.56 | 9.550 | 10.56 | 172,131 | +1.03(+10.81%) |
May 07, 2008 | 9.750 | 9.840 | 9.430 | 9.530 | 97,040 | -0.10(-1.04%) |
May 06, 2008 | 9.760 | 9.980 | 9.540 | 9.630 | 266,071 | -0.08(-0.82%) |
May 05, 2008 | 9.060 | 9.780 | 9.060 | 9.710 | 172,462 | +0.66(+7.29%) |
May 02, 2008 | 8.600 | 9.090 | 9.050 | 9.050 | 206,104 | +0.62(+7.35%) |