Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.010 | 9.450 | 8.980 | 9.440 | 977,379 | +0.44(+4.89%) |
May 28, 2009 | 9.310 | 9.380 | 8.240 | 9.000 | 742,429 | -0.29(-3.12%) |
May 27, 2009 | 9.890 | 9.910 | 9.260 | 9.290 | 520,034 | -0.50(-5.11%) |
May 26, 2009 | 8.900 | 9.860 | 8.810 | 9.790 | 1,226,957 | +1.36(+16.13%) |
May 22, 2009 | 8.650 | 8.910 | 8.350 | 8.430 | 214,142 | -0.41(-4.64%) |
May 21, 2009 | 8.890 | 8.970 | 8.600 | 8.840 | 329,866 | -0.16(-1.78%) |
May 20, 2009 | 8.880 | 9.140 | 8.680 | 9.000 | 664,478 | +0.18(+2.04%) |
May 19, 2009 | 8.570 | 9.000 | 8.570 | 8.820 | 494,851 | +0.18(+2.08%) |
May 18, 2009 | 8.360 | 8.700 | 7.950 | 8.640 | 698,749 | +0.38(+4.60%) |
May 15, 2009 | 8.490 | 8.626 | 8.140 | 8.260 | 263,691 | -0.17(-2.02%) |
May 14, 2009 | 8.090 | 8.580 | 7.940 | 8.430 | 442,705 | +0.29(+3.56%) |
May 13, 2009 | 8.440 | 8.440 | 8.040 | 8.140 | 424,587 | -0.33(-3.90%) |
May 12, 2009 | 8.820 | 8.990 | 8.000 | 8.470 | 672,210 | -0.31(-3.53%) |
May 11, 2009 | 8.820 | 9.060 | 8.720 | 8.780 | 595,883 | -0.26(-2.88%) |
May 08, 2009 | 9.040 | 9.250 | 8.560 | 9.040 | 344,399 | +0.16(+1.80%) |
May 07, 2009 | 9.220 | 9.310 | 8.700 | 8.880 | 351,477 | -0.23(-2.52%) |
May 06, 2009 | 9.250 | 9.300 | 8.769 | 9.110 | 401,011 | -0.03(-0.33%) |
May 05, 2009 | 8.820 | 9.140 | 8.690 | 9.140 | 648,640 | +0.40(+4.58%) |
May 04, 2009 | 8.300 | 8.910 | 8.210 | 8.740 | 704,738 | +0.35(+4.17%) |
May 01, 2009 | 7.680 | 8.470 | 7.630 | 8.390 | 548,743 | +0.32(+3.97%) |
Apr 30, 2009 | 8.160 | 8.730 | 8.010 | 8.070 | 633,881 | -0.01(-0.12%) |
Apr 29, 2009 | 7.590 | 8.090 | 7.250 | 8.080 | 808,224 | +0.51(+6.74%) |
Apr 28, 2009 | 7.400 | 7.600 | 6.790 | 7.570 | 997,975 | +0.79(+11.65%) |
Apr 27, 2009 | 6.810 | 7.090 | 6.650 | 6.780 | 484,439 | -0.15(-2.16%) |
Apr 24, 2009 | 6.580 | 7.000 | 6.390 | 6.930 | 353,756 | +0.40(+6.13%) |
Apr 23, 2009 | 6.600 | 6.800 | 6.252 | 6.530 | 297,325 | -0.06(-0.91%) |
Apr 22, 2009 | 5.850 | 6.610 | 5.780 | 6.590 | 806,324 | +0.52(+8.57%) |
Apr 21, 2009 | 5.850 | 6.090 | 4.710 | 6.070 | 600,980 | +0.12(+2.02%) |
Apr 20, 2009 | 6.440 | 6.440 | 5.900 | 5.950 | 457,154 | -0.64(-9.71%) |
Apr 17, 2009 | 6.440 | 6.610 | 6.210 | 6.590 | 297,573 | +0.17(+2.65%) |
Apr 16, 2009 | 6.140 | 6.460 | 5.950 | 6.420 | 478,684 | +0.34(+5.59%) |
Apr 15, 2009 | 5.310 | 6.090 | 5.280 | 6.080 | 428,144 | +0.49(+8.77%) |
Apr 14, 2009 | 5.770 | 5.800 | 5.150 | 5.590 | 377,440 | -0.18(-3.12%) |
Apr 13, 2009 | 5.710 | 5.870 | 5.500 | 5.770 | 399,736 | -0.04(-0.69%) |
Apr 09, 2009 | 5.190 | 5.850 | 5.100 | 5.810 | 653,536 | +0.81(+16.20%) |
Apr 08, 2009 | 4.700 | 5.000 | 4.660 | 5.000 | 179,342 | +0.33(+7.07%) |
Apr 07, 2009 | 4.800 | 4.950 | 4.660 | 4.670 | 240,676 | -0.22(-4.50%) |
Apr 06, 2009 | 4.880 | 4.960 | 4.820 | 4.890 | 426,042 | -0.08(-1.61%) |
Apr 03, 2009 | 4.890 | 5.000 | 4.650 | 4.970 | 474,243 | +0.02(+0.40%) |
Apr 02, 2009 | 4.210 | 5.210 | 4.180 | 4.950 | 724,346 | +0.79(+18.99%) |
Apr 01, 2009 | 4.000 | 4.190 | 3.850 | 4.160 | 148,988 | +0.14(+3.48%) |
Mar 31, 2009 | 3.910 | 4.200 | 3.820 | 4.020 | 209,269 | +0.15(+3.88%) |
Mar 30, 2009 | 3.820 | 3.960 | 3.530 | 3.870 | 204,455 | -0.23(-5.61%) |
Mar 26, 2009 | 4.020 | 4.120 | 3.880 | 4.100 | 186,757 | +0.11(+2.76%) |
Mar 25, 2009 | 3.790 | 4.090 | 3.520 | 3.990 | 216,028 | +0.21(+5.56%) |
Mar 24, 2009 | 3.800 | 4.020 | 3.700 | 3.780 | 149,863 | -0.02(-0.53%) |
Mar 23, 2009 | 3.760 | 3.850 | 3.600 | 3.800 | 267,082 | +0.29(+8.26%) |
Mar 20, 2009 | 3.970 | 3.970 | 3.340 | 3.510 | 343,572 | -0.44(-11.14%) |
Mar 19, 2009 | 3.830 | 3.990 | 3.700 | 3.950 | 159,717 | +0.17(+4.50%) |
Mar 18, 2009 | 3.450 | 3.780 | 3.240 | 3.780 | 156,763 | +0.32(+9.25%) |
Mar 17, 2009 | 3.030 | 3.460 | 2.990 | 3.460 | 181,909 | +0.42(+13.82%) |
Mar 16, 2009 | 3.000 | 3.310 | 3.000 | 3.040 | 171,860 | +0.04(+1.33%) |
Mar 13, 2009 | 3.140 | 3.140 | 2.880 | 3.000 | 181,602 | -0.14(-4.46%) |
Mar 12, 2009 | 2.420 | 3.200 | 2.410 | 3.140 | 290,140 | +0.70(+28.69%) |
Mar 11, 2009 | 2.620 | 2.710 | 2.430 | 2.440 | 275,093 | -0.15(-5.79%) |
Mar 10, 2009 | 2.420 | 2.640 | 2.420 | 2.590 | 192,111 | +0.23(+9.75%) |
Mar 09, 2009 | 2.440 | 2.500 | 2.300 | 2.360 | 146,664 | -0.08(-3.28%) |
Mar 06, 2009 | 2.460 | 2.460 | 2.300 | 2.440 | 157,627 | +0.00(+0.00%) |
Mar 05, 2009 | 2.870 | 2.870 | 2.330 | 2.440 | 383,832 | -0.47(-16.15%) |
Mar 04, 2009 | 2.630 | 2.990 | 2.550 | 2.910 | 226,912 | +0.16(+5.82%) |
Mar 02, 2009 | 2.290 | 2.820 | 2.290 | 2.750 | 554,552 | +0.47(+20.61%) |
Feb 27, 2009 | 2.200 | 2.430 | 2.200 | 2.280 | 209,259 | +0.01(+0.44%) |
Feb 26, 2009 | 2.270 | 2.390 | 2.230 | 2.270 | 223,570 | +0.03(+1.34%) |
Feb 25, 2009 | 2.300 | 2.350 | 2.210 | 2.240 | 242,734 | -0.02(-0.88%) |
Feb 24, 2009 | 2.520 | 2.520 | 2.230 | 2.260 | 475,423 | -0.27(-10.67%) |
Feb 23, 2009 | 2.360 | 2.620 | 2.250 | 2.530 | 326,973 | +0.02(+0.80%) |
Feb 20, 2009 | 2.940 | 2.940 | 2.500 | 2.510 | 408,313 | -0.48(-16.05%) |
Feb 19, 2009 | 3.430 | 3.430 | 1.310 | 2.990 | 922,639 | -0.58(-16.25%) |
Feb 18, 2009 | 3.950 | 3.970 | 3.560 | 3.570 | 181,176 | -0.30(-7.75%) |
Feb 17, 2009 | 4.350 | 4.450 | 3.860 | 3.870 | 297,876 | -0.65(-14.38%) |
Feb 13, 2009 | 4.510 | 4.610 | 4.327 | 4.520 | 162,198 | +0.01(+0.22%) |
Feb 12, 2009 | 4.300 | 4.550 | 4.260 | 4.510 | 108,079 | +0.14(+3.20%) |
Feb 11, 2009 | 4.420 | 4.630 | 4.350 | 4.370 | 117,400 | -0.04(-0.91%) |
Feb 10, 2009 | 4.680 | 4.800 | 4.410 | 4.410 | 256,147 | -0.25(-5.36%) |
Feb 09, 2009 | 4.620 | 4.750 | 4.550 | 4.660 | 124,269 | +0.00(+0.00%) |
Feb 06, 2009 | 4.400 | 4.770 | 4.250 | 4.660 | 210,638 | +0.27(+6.15%) |
Feb 05, 2009 | 4.440 | 4.440 | 4.180 | 4.390 | 295,994 | -0.08(-1.79%) |
Feb 04, 2009 | 4.690 | 4.790 | 4.470 | 4.470 | 173,264 | -0.16(-3.46%) |
Feb 03, 2009 | 4.670 | 4.744 | 4.560 | 4.630 | 226,921 | +0.03(+0.65%) |
Feb 02, 2009 | 4.350 | 4.650 | 4.040 | 4.600 | 158,744 | +0.26(+5.99%) |
Jan 30, 2009 | 4.560 | 4.720 | 4.280 | 4.340 | 177,204 | -0.22(-4.82%) |
Jan 29, 2009 | 4.540 | 4.780 | 4.540 | 4.560 | 265,790 | +0.01(+0.22%) |
Jan 28, 2009 | 4.280 | 4.550 | 4.220 | 4.550 | 161,853 | +0.33(+7.82%) |
Jan 27, 2009 | 4.000 | 4.250 | 3.980 | 4.220 | 172,416 | +0.19(+4.71%) |
Jan 26, 2009 | 3.970 | 4.340 | 3.880 | 4.030 | 223,524 | +0.05(+1.26%) |
Jan 23, 2009 | 3.870 | 4.090 | 3.800 | 3.980 | 253,589 | +0.09(+2.31%) |
Jan 22, 2009 | 4.350 | 4.350 | 3.890 | 3.890 | 219,466 | -0.50(-11.39%) |
Jan 21, 2009 | 4.270 | 4.490 | 4.110 | 4.390 | 185,532 | +0.26(+6.30%) |
Jan 20, 2009 | 4.050 | 4.810 | 4.040 | 4.130 | 255,250 | -0.60(-12.68%) |
Jan 16, 2009 | 4.660 | 5.000 | 4.400 | 4.730 | 452,419 | +0.12(+2.60%) |
Jan 15, 2009 | 4.140 | 4.640 | 3.760 | 4.610 | 508,371 | +0.50(+12.17%) |
Jan 14, 2009 | 4.350 | 4.600 | 4.050 | 4.110 | 335,962 | -0.33(-7.43%) |
Jan 13, 2009 | 4.890 | 4.929 | 4.370 | 4.440 | 355,333 | -0.42(-8.64%) |
Jan 12, 2009 | 5.450 | 5.520 | 4.800 | 4.860 | 521,565 | -0.57(-10.50%) |
Jan 09, 2009 | 5.840 | 5.840 | 5.400 | 5.430 | 350,824 | -0.37(-6.38%) |
Jan 08, 2009 | 5.500 | 5.830 | 5.320 | 5.800 | 459,812 | +0.30(+5.45%) |
Jan 07, 2009 | 5.370 | 5.800 | 5.210 | 5.500 | 835,965 | +0.32(+6.18%) |
Jan 06, 2009 | 5.030 | 5.470 | 5.010 | 5.180 | 620,425 | +0.21(+4.23%) |
Jan 05, 2009 | 4.870 | 5.000 | 4.690 | 4.970 | 208,597 | +0.11(+2.26%) |
Jan 02, 2009 | 4.790 | 5.000 | 4.580 | 4.860 | 255,427 | +0.13(+2.75%) |
Dec 31, 2008 | 4.960 | 5.270 | 4.720 | 4.730 | 0 | -0.22(-4.44%) |
Dec 30, 2008 | 4.600 | 4.950 | 4.600 | 4.950 | 384,891 | +0.46(+10.24%) |
Dec 29, 2008 | 4.840 | 4.940 | 4.450 | 4.490 | 218,764 | -0.39(-7.99%) |
Dec 26, 2008 | 4.980 | 4.980 | 4.770 | 4.880 | 137,776 | -0.04(-0.81%) |
Dec 24, 2008 | 4.970 | 4.980 | 4.770 | 4.920 | 142,794 | +0.02(+0.41%) |
Dec 23, 2008 | 4.691 | 5.000 | 4.450 | 4.900 | 595,389 | +0.65(+15.29%) |
Dec 22, 2008 | 4.530 | 4.540 | 3.880 | 4.250 | 317,846 | -0.30(-6.59%) |
Dec 19, 2008 | 3.900 | 4.700 | 3.690 | 4.550 | 914,139 | +0.76(+20.05%) |
Dec 18, 2008 | 3.670 | 3.850 | 3.590 | 3.790 | 203,576 | +0.13(+3.55%) |
Dec 17, 2008 | 3.180 | 3.810 | 3.050 | 3.660 | 378,616 | +0.45(+14.02%) |
Dec 16, 2008 | 2.830 | 3.210 | 2.830 | 3.210 | 171,979 | +0.22(+7.36%) |
Dec 15, 2008 | 3.270 | 3.373 | 2.960 | 2.990 | 99,395 | -0.24(-7.43%) |
Dec 12, 2008 | 3.000 | 3.270 | 2.820 | 3.230 | 184,748 | +0.20(+6.60%) |
Dec 11, 2008 | 3.280 | 3.490 | 3.020 | 3.030 | 223,395 | -0.27(-8.18%) |
Dec 10, 2008 | 3.320 | 3.490 | 3.170 | 3.300 | 145,535 | +0.04(+1.23%) |
Dec 09, 2008 | 2.930 | 3.500 | 2.930 | 3.260 | 373,424 | +0.18(+5.84%) |
Dec 08, 2008 | 3.000 | 3.180 | 2.950 | 3.080 | 376,175 | +0.14(+4.76%) |
Dec 05, 2008 | 2.750 | 3.050 | 2.650 | 2.940 | 150,787 | +0.15(+5.38%) |
Dec 04, 2008 | 2.920 | 3.050 | 2.700 | 2.790 | 181,309 | -0.17(-5.74%) |
Dec 03, 2008 | 2.940 | 3.180 | 2.760 | 2.960 | 164,377 | +0.08(+2.78%) |
Dec 02, 2008 | 2.730 | 2.880 | 2.650 | 2.880 | 155,358 | +0.23(+8.68%) |
Dec 01, 2008 | 2.950 | 2.950 | 2.630 | 2.650 | 211,309 | -0.33(-11.07%) |
Nov 28, 2008 | 2.970 | 3.000 | 2.760 | 2.980 | 92,201 | -0.05(-1.65%) |
Nov 26, 2008 | 2.550 | 3.060 | 2.400 | 3.030 | 266,233 | +0.43(+16.54%) |
Nov 25, 2008 | 2.650 | 2.670 | 2.390 | 2.600 | 469,973 | -0.01(-0.38%) |
Nov 24, 2008 | 2.530 | 2.730 | 2.510 | 2.610 | 327,147 | +0.11(+4.40%) |
Nov 21, 2008 | 2.420 | 2.500 | 2.220 | 2.500 | 394,984 | +0.13(+5.49%) |
Nov 20, 2008 | 2.450 | 2.570 | 2.330 | 2.370 | 303,631 | -0.09(-3.66%) |
Nov 19, 2008 | 2.770 | 2.830 | 2.460 | 2.460 | 237,018 | -0.31(-11.19%) |
Nov 18, 2008 | 3.010 | 3.150 | 2.700 | 2.770 | 241,499 | -0.23(-7.67%) |
Nov 17, 2008 | 3.200 | 3.340 | 3.000 | 3.000 | 131,539 | -0.24(-7.41%) |
Nov 14, 2008 | 3.410 | 3.520 | 3.180 | 3.240 | 197,602 | -0.25(-7.16%) |
Nov 13, 2008 | 3.210 | 3.510 | 2.870 | 3.490 | 293,247 | +0.24(+7.38%) |
Nov 12, 2008 | 3.270 | 3.450 | 3.250 | 3.250 | 254,050 | -0.08(-2.40%) |
Nov 11, 2008 | 3.490 | 3.540 | 3.000 | 3.330 | 309,060 | -0.20(-5.67%) |
Nov 10, 2008 | 4.230 | 4.230 | 3.490 | 3.530 | 345,818 | -0.57(-13.90%) |
Nov 07, 2008 | 4.400 | 4.740 | 4.000 | 4.100 | 352,278 | -0.24(-5.53%) |
Nov 06, 2008 | 5.230 | 5.230 | 4.090 | 4.340 | 435,374 | -0.93(-17.65%) |
Nov 05, 2008 | 5.130 | 5.430 | 5.000 | 5.270 | 325,674 | +0.09(+1.74%) |
Nov 04, 2008 | 5.030 | 5.440 | 4.920 | 5.180 | 534,941 | +0.21(+4.23%) |
Nov 03, 2008 | 4.920 | 5.000 | 4.500 | 4.970 | 365,273 | +0.38(+8.28%) |
Oct 31, 2008 | 4.470 | 4.780 | 4.400 | 4.590 | 452,934 | +0.08(+1.77%) |
Oct 30, 2008 | 4.650 | 4.720 | 4.220 | 4.510 | 448,193 | -0.07(-1.53%) |
Oct 29, 2008 | 3.840 | 4.970 | 3.600 | 4.580 | 719,842 | +0.70(+18.04%) |
Oct 28, 2008 | 3.470 | 3.900 | 3.290 | 3.880 | 410,431 | +0.48(+14.12%) |
Oct 27, 2008 | 3.280 | 3.520 | 3.280 | 3.400 | 406,441 | -0.10(-2.86%) |
Oct 24, 2008 | 2.700 | 3.600 | 2.610 | 3.500 | 726,939 | +0.53(+17.85%) |
Oct 23, 2008 | 3.000 | 3.080 | 2.700 | 2.970 | 718,611 | +0.71(+31.42%) |
Oct 22, 2008 | 2.320 | 2.400 | 2.250 | 2.260 | 210,329 | -0.11(-4.64%) |
Oct 21, 2008 | 2.430 | 2.500 | 2.320 | 2.370 | 191,992 | -0.10(-4.05%) |
Oct 20, 2008 | 2.310 | 2.550 | 2.300 | 2.470 | 188,060 | +0.19(+8.33%) |
Oct 17, 2008 | 2.230 | 2.510 | 2.230 | 2.280 | 347,210 | +0.05(+2.24%) |
Oct 16, 2008 | 2.290 | 2.730 | 2.040 | 2.230 | 563,627 | -0.03(-1.33%) |
Oct 15, 2008 | 2.950 | 3.080 | 2.220 | 2.260 | 596,878 | -0.69(-23.39%) |
Oct 14, 2008 | 3.470 | 3.550 | 2.910 | 2.950 | 339,900 | -0.31(-9.51%) |
Oct 13, 2008 | 2.950 | 3.380 | 2.900 | 3.260 | 382,625 | +0.37(+12.80%) |
Oct 10, 2008 | 2.680 | 3.000 | 2.500 | 2.890 | 384,358 | +0.22(+8.24%) |
Oct 09, 2008 | 3.120 | 3.250 | 2.670 | 2.670 | 302,773 | -0.32(-10.70%) |
Oct 08, 2008 | 2.950 | 3.200 | 2.750 | 2.990 | 421,784 | -0.02(-0.66%) |
Oct 07, 2008 | 3.200 | 3.380 | 2.950 | 3.010 | 331,279 | -0.27(-8.23%) |
Oct 06, 2008 | 3.590 | 3.590 | 3.040 | 3.280 | 540,179 | -0.32(-8.89%) |
Oct 03, 2008 | 3.800 | 3.840 | 3.450 | 3.600 | 482,737 | -0.18(-4.76%) |
Oct 02, 2008 | 2.800 | 3.890 | 2.740 | 3.780 | 1,222,112 | +1.02(+36.96%) |
Oct 01, 2008 | 3.190 | 3.190 | 2.760 | 2.760 | 896,044 | -0.42(-13.21%) |
Sep 30, 2008 | 3.430 | 3.500 | 3.120 | 3.180 | 552,133 | -0.23(-6.74%) |
Sep 29, 2008 | 3.600 | 3.710 | 3.250 | 3.410 | 300,748 | -0.26(-7.08%) |
Sep 26, 2008 | 3.760 | 3.770 | 3.500 | 3.670 | 413,394 | -0.12(-3.17%) |
Sep 25, 2008 | 3.820 | 3.950 | 3.780 | 3.790 | 179,043 | -0.06(-1.56%) |
Sep 24, 2008 | 3.980 | 4.040 | 3.800 | 3.850 | 165,529 | -0.11(-2.78%) |
Sep 23, 2008 | 3.990 | 4.050 | 3.810 | 3.960 | 593,001 | -0.04(-1.00%) |
Sep 22, 2008 | 4.050 | 4.115 | 3.910 | 4.000 | 281,736 | -0.05(-1.23%) |
Sep 19, 2008 | 4.250 | 4.280 | 3.850 | 4.050 | 651,256 | +0.00(+0.00%) |
Sep 18, 2008 | 3.940 | 4.100 | 3.800 | 4.050 | 433,342 | +0.22(+5.74%) |
Sep 17, 2008 | 4.050 | 4.050 | 3.800 | 3.830 | 330,507 | -0.27(-6.59%) |
Sep 16, 2008 | 4.010 | 4.240 | 3.940 | 4.100 | 281,742 | +0.00(+0.00%) |
Sep 15, 2008 | 4.130 | 4.330 | 4.070 | 4.100 | 161,975 | -0.21(-4.87%) |
Sep 12, 2008 | 4.010 | 4.320 | 3.930 | 4.310 | 504,902 | +0.23(+5.64%) |
Sep 11, 2008 | 4.150 | 4.150 | 4.010 | 4.080 | 289,695 | -0.11(-2.63%) |
Sep 10, 2008 | 4.250 | 4.330 | 4.060 | 4.190 | 293,195 | -0.08(-1.87%) |
Sep 09, 2008 | 4.440 | 4.570 | 4.252 | 4.270 | 218,367 | -0.15(-3.39%) |
Sep 08, 2008 | 4.600 | 5.000 | 4.370 | 4.420 | 242,104 | +0.02(+0.45%) |
Sep 05, 2008 | 4.580 | 4.590 | 4.320 | 4.400 | 390,786 | -0.18(-3.93%) |
Sep 04, 2008 | 4.660 | 4.970 | 4.580 | 4.580 | 333,961 | -0.11(-2.35%) |
Sep 03, 2008 | 4.660 | 4.940 | 4.600 | 4.690 | 291,642 | +0.03(+0.64%) |
Sep 02, 2008 | 4.870 | 4.980 | 4.570 | 4.660 | 192,144 | -0.07(-1.48%) |
Aug 29, 2008 | 4.840 | 4.840 | 4.650 | 4.730 | 211,694 | -0.13(-2.67%) |
Aug 28, 2008 | 4.950 | 4.980 | 4.750 | 4.860 | 170,501 | -0.05(-1.02%) |
Aug 27, 2008 | 4.650 | 4.970 | 4.650 | 4.910 | 281,750 | +0.28(+6.05%) |
Aug 26, 2008 | 4.520 | 4.650 | 4.520 | 4.630 | 243,316 | +0.12(+2.66%) |
Aug 25, 2008 | 4.640 | 4.730 | 4.510 | 4.510 | 296,596 | -0.14(-3.01%) |
Aug 22, 2008 | 4.700 | 4.860 | 4.620 | 4.650 | 289,661 | +0.00(+0.00%) |
Aug 21, 2008 | 4.820 | 4.920 | 4.620 | 4.650 | 233,019 | -0.20(-4.12%) |
Aug 20, 2008 | 5.000 | 5.190 | 4.790 | 4.850 | 188,428 | -0.13(-2.61%) |
Aug 19, 2008 | 5.340 | 5.370 | 4.940 | 4.980 | 309,484 | -0.39(-7.26%) |
Aug 18, 2008 | 5.590 | 5.740 | 5.350 | 5.370 | 306,358 | -0.13(-2.36%) |
Aug 15, 2008 | 5.510 | 5.520 | 5.340 | 5.500 | 407,190 | +0.09(+1.66%) |
Aug 14, 2008 | 5.440 | 5.640 | 5.320 | 5.410 | 332,932 | -0.08(-1.46%) |
Aug 13, 2008 | 5.490 | 5.565 | 5.370 | 5.490 | 285,013 | +0.02(+0.37%) |
Aug 12, 2008 | 5.460 | 5.540 | 5.370 | 5.470 | 244,914 | +0.01(+0.18%) |
Aug 11, 2008 | 5.190 | 5.540 | 5.090 | 5.460 | 319,753 | +0.31(+6.02%) |
Aug 08, 2008 | 4.710 | 5.190 | 4.694 | 5.150 | 438,926 | +0.46(+9.81%) |
Aug 07, 2008 | 4.890 | 4.890 | 4.640 | 4.690 | 404,352 | -0.16(-3.30%) |
Aug 06, 2008 | 4.910 | 4.985 | 4.850 | 4.850 | 301,966 | -0.20(-3.96%) |
Aug 05, 2008 | 4.770 | 5.230 | 4.710 | 5.050 | 585,570 | +0.30(+6.32%) |
Aug 04, 2008 | 5.180 | 5.180 | 4.730 | 4.750 | 609,533 | -0.36(-7.05%) |
Aug 01, 2008 | 5.410 | 5.700 | 5.090 | 5.110 | 483,049 | -0.31(-5.72%) |
Jul 31, 2008 | 5.460 | 5.550 | 5.350 | 5.420 | 436,120 | -0.23(-4.07%) |
Jul 30, 2008 | 5.750 | 5.950 | 5.410 | 5.650 | 416,095 | +0.00(+0.00%) |
Jul 29, 2008 | 5.650 | 6.000 | 5.600 | 5.650 | 499,777 | -0.21(-3.58%) |
Jul 28, 2008 | 6.060 | 6.190 | 5.840 | 5.860 | 639,077 | -0.10(-1.68%) |
Jul 25, 2008 | 6.370 | 6.370 | 5.950 | 5.960 | 603,334 | -0.36(-5.70%) |
Jul 24, 2008 | 6.650 | 6.810 | 6.170 | 6.320 | 765,704 | -0.62(-8.93%) |
Jul 23, 2008 | 6.850 | 7.090 | 6.800 | 6.940 | 440,535 | +0.18(+2.66%) |
Jul 22, 2008 | 6.550 | 6.810 | 6.440 | 6.760 | 544,728 | -0.24(-3.43%) |
Jul 21, 2008 | 7.000 | 7.020 | 6.900 | 7.000 | 89,820 | +0.04(+0.57%) |
Jul 18, 2008 | 7.060 | 7.190 | 6.880 | 6.960 | 170,010 | -0.08(-1.14%) |
Jul 17, 2008 | 6.920 | 7.050 | 6.850 | 7.040 | 320,981 | +0.15(+2.18%) |
Jul 16, 2008 | 6.670 | 6.970 | 6.550 | 6.890 | 353,325 | +0.26(+3.92%) |
Jul 15, 2008 | 6.500 | 6.970 | 6.500 | 6.630 | 234,546 | +0.00(+0.00%) |
Jul 14, 2008 | 6.760 | 6.960 | 6.530 | 6.630 | 183,014 | -0.02(-0.30%) |
Jul 11, 2008 | 6.350 | 6.720 | 6.350 | 6.650 | 360,293 | +0.24(+3.74%) |
Jul 10, 2008 | 6.430 | 6.540 | 6.290 | 6.410 | 284,450 | -0.05(-0.77%) |
Jul 09, 2008 | 6.750 | 6.750 | 6.440 | 6.460 | 206,076 | -0.29(-4.30%) |
Jul 08, 2008 | 6.440 | 6.750 | 6.320 | 6.750 | 354,136 | +0.34(+5.30%) |
Jul 07, 2008 | 6.550 | 6.820 | 6.220 | 6.410 | 254,840 | -0.09(-1.38%) |
Jul 04, 2008 | 6.830 | 6.900 | 6.500 | 6.500 | 185,871 | +0.00(+0.00%) |
Jul 03, 2008 | 6.830 | 6.900 | 6.500 | 6.500 | 185,871 | -0.32(-4.69%) |
Jul 02, 2008 | 7.390 | 7.450 | 6.820 | 6.820 | 262,213 | -0.64(-8.58%) |
Jul 01, 2008 | 7.330 | 7.540 | 7.010 | 7.460 | 322,215 | -0.01(-0.13%) |
Jun 30, 2008 | 7.550 | 7.750 | 7.330 | 7.470 | 323,844 | -0.05(-0.66%) |
Jun 27, 2008 | 7.630 | 7.720 | 7.330 | 7.520 | 906,268 | -0.11(-1.44%) |
Jun 26, 2008 | 8.060 | 8.060 | 7.570 | 7.630 | 250,519 | -0.52(-6.38%) |
Jun 25, 2008 | 7.900 | 8.330 | 7.900 | 8.150 | 268,531 | +0.26(+3.30%) |
Jun 24, 2008 | 8.160 | 8.250 | 7.840 | 7.890 | 666,746 | -0.29(-3.55%) |
Jun 23, 2008 | 8.720 | 8.840 | 8.150 | 8.180 | 172,892 | -0.47(-5.43%) |
Jun 20, 2008 | 9.200 | 9.200 | 8.550 | 8.650 | 452,621 | -0.35(-3.89%) |
Jun 19, 2008 | 9.010 | 9.050 | 8.860 | 9.000 | 130,349 | -0.02(-0.22%) |
Jun 18, 2008 | 9.270 | 9.290 | 8.860 | 9.020 | 238,964 | -0.28(-3.01%) |
Jun 17, 2008 | 9.570 | 9.700 | 9.250 | 9.300 | 162,477 | -0.24(-2.52%) |
Jun 16, 2008 | 9.360 | 9.600 | 9.360 | 9.540 | 254,356 | +0.18(+1.92%) |
Jun 13, 2008 | 9.030 | 9.360 | 9.030 | 9.360 | 276,635 | +0.47(+5.29%) |
Jun 12, 2008 | 8.850 | 9.276 | 8.840 | 8.890 | 249,529 | +0.13(+1.48%) |
Jun 11, 2008 | 8.990 | 9.070 | 8.740 | 8.760 | 200,531 | -0.27(-2.99%) |
Jun 10, 2008 | 8.960 | 9.090 | 8.800 | 9.030 | 287,412 | +0.08(+0.89%) |
Jun 09, 2008 | 8.930 | 9.045 | 8.830 | 8.950 | 399,156 | +0.18(+2.05%) |
Jun 06, 2008 | 9.010 | 9.100 | 8.700 | 8.770 | 209,901 | -0.30(-3.31%) |
Jun 05, 2008 | 8.940 | 9.100 | 8.870 | 9.070 | 273,934 | +0.12(+1.34%) |
Jun 04, 2008 | 8.870 | 9.190 | 8.870 | 8.950 | 204,159 | +0.06(+0.67%) |
Jun 03, 2008 | 8.870 | 9.070 | 8.670 | 8.890 | 224,482 | +0.09(+1.02%) |