Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.120 | 2.360 | 1.926 | 2.350 | 24,027 | +0.20(+9.30%) |
Apr 29, 2009 | 2.017 | 2.170 | 2.010 | 2.150 | 16,610 | -0.02(-0.97%) |
Apr 28, 2009 | 2.300 | 2.300 | 2.030 | 2.171 | 29,440 | -0.23(-9.54%) |
Apr 27, 2009 | 2.400 | 2.410 | 2.100 | 2.400 | 21,450 | +0.01(+0.42%) |
Apr 24, 2009 | 1.780 | 2.469 | 1.780 | 2.390 | 155,051 | +0.62(+35.03%) |
Apr 23, 2009 | 1.780 | 1.780 | 1.750 | 1.770 | 3,000 | +0.05(+2.91%) |
Apr 22, 2009 | 1.750 | 1.750 | 1.710 | 1.720 | 10,592 | +0.02(+1.17%) |
Apr 21, 2009 | 1.750 | 1.750 | 1.660 | 1.700 | 2,628 | +0.00(+0.01%) |
Apr 20, 2009 | 1.740 | 1.740 | 1.670 | 1.700 | 3,350 | +0.00(+0.00%) |
Apr 17, 2009 | 1.630 | 1.740 | 1.630 | 1.700 | 4,800 | -0.05(-2.86%) |
Apr 16, 2009 | 1.660 | 1.750 | 1.610 | 1.750 | 11,033 | +0.04(+2.34%) |
Apr 15, 2009 | 1.710 | 1.710 | 1.600 | 1.710 | 11,230 | -0.04(-2.18%) |
Apr 14, 2009 | 1.750 | 1.750 | 1.610 | 1.748 | 20,160 | +0.05(+2.83%) |
Apr 13, 2009 | 1.710 | 1.730 | 1.670 | 1.700 | 10,741 | -0.11(-6.07%) |
Apr 09, 2009 | 1.690 | 1.810 | 1.690 | 1.810 | 11,867 | +0.12(+7.09%) |
Apr 08, 2009 | 1.640 | 1.730 | 1.640 | 1.690 | 7,810 | +0.01(+0.60%) |
Apr 07, 2009 | 1.690 | 1.829 | 1.650 | 1.680 | 8,396 | -0.10(-5.62%) |
Apr 06, 2009 | 1.780 | 1.780 | 1.670 | 1.780 | 14,215 | -0.06(-3.26%) |
Apr 03, 2009 | 1.900 | 1.900 | 1.780 | 1.840 | 3,920 | -0.06(-3.16%) |
Apr 02, 2009 | 1.810 | 2.100 | 1.810 | 1.900 | 58,020 | +0.08(+4.40%) |
Apr 01, 2009 | 1.750 | 1.840 | 1.610 | 1.820 | 28,240 | +0.02(+1.11%) |
Mar 31, 2009 | 1.790 | 1.800 | 1.560 | 1.800 | 37,130 | +0.10(+5.88%) |
Mar 30, 2009 | 1.460 | 1.700 | 1.410 | 1.700 | 70,747 | +0.21(+14.09%) |
Mar 26, 2009 | 1.450 | 1.490 | 1.320 | 1.490 | 66,729 | +0.07(+4.93%) |
Mar 25, 2009 | 1.400 | 1.590 | 1.250 | 1.420 | 173,671 | +0.05(+3.65%) |
Mar 24, 2009 | 1.250 | 1.600 | 1.250 | 1.370 | 194,537 | +0.21(+18.10%) |
Mar 23, 2009 | 1.480 | 1.890 | 1.150 | 1.160 | 82,845 | -0.41(-26.11%) |
Mar 20, 2009 | 1.510 | 1.600 | 1.280 | 1.570 | 77,700 | +0.21(+15.44%) |
Mar 19, 2009 | 1.180 | 1.560 | 1.135 | 1.360 | 148,881 | +0.22(+19.30%) |
Mar 18, 2009 | 1.080 | 1.160 | 1.016 | 1.140 | 30,344 | +0.10(+9.62%) |
Mar 17, 2009 | 1.040 | 1.050 | 0.9800 | 1.040 | 25,125 | -0.02(-1.89%) |
Mar 16, 2009 | 1.060 | 1.060 | 1.000 | 1.060 | 32,912 | +0.04(+3.92%) |
Mar 13, 2009 | 1.060 | 1.180 | 1.000 | 1.020 | 33,110 | -0.07(-6.42%) |
Mar 12, 2009 | 1.220 | 1.300 | 0.9700 | 1.090 | 160,643 | -0.11(-9.17%) |
Mar 11, 2009 | 1.360 | 1.425 | 1.100 | 1.200 | 20,340 | -0.21(-14.89%) |
Mar 10, 2009 | 1.455 | 1.500 | 1.300 | 1.410 | 28,936 | -0.03(-2.08%) |
Mar 09, 2009 | 1.470 | 1.580 | 1.440 | 1.440 | 13,677 | -0.03(-2.04%) |
Mar 06, 2009 | 1.570 | 1.585 | 1.360 | 1.470 | 6,533 | -0.08(-5.47%) |
Mar 05, 2009 | 1.600 | 1.600 | 1.520 | 1.555 | 2,897 | -0.06(-3.42%) |
Mar 04, 2009 | 1.540 | 1.610 | 1.530 | 1.610 | 9,450 | +0.00(+0.10%) |
Mar 02, 2009 | 1.600 | 1.690 | 1.600 | 1.608 | 2,300 | +0.01(+0.52%) |
Feb 27, 2009 | 1.730 | 1.750 | 1.530 | 1.600 | 9,320 | -0.15(-8.57%) |
Feb 26, 2009 | 1.760 | 1.760 | 1.580 | 1.750 | 550 | +0.05(+2.94%) |
Feb 25, 2009 | 1.620 | 1.780 | 1.590 | 1.700 | 31,048 | +0.05(+3.03%) |
Feb 24, 2009 | 1.590 | 1.650 | 1.590 | 1.650 | 32,655 | -0.02(-1.20%) |
Feb 23, 2009 | 1.650 | 1.720 | 1.580 | 1.670 | 11,109 | +0.08(+5.03%) |
Feb 20, 2009 | 1.540 | 1.620 | 1.420 | 1.590 | 13,187 | +0.06(+3.93%) |
Feb 19, 2009 | 1.471 | 1.560 | 1.471 | 1.530 | 7,820 | +0.13(+9.28%) |
Feb 18, 2009 | 1.720 | 1.720 | 1.250 | 1.400 | 92,931 | -0.31(-18.13%) |
Feb 17, 2009 | 1.850 | 1.850 | 1.710 | 1.710 | 12,325 | -0.10(-5.52%) |
Feb 13, 2009 | 1.770 | 1.880 | 1.710 | 1.810 | 27,035 | +0.07(+4.02%) |
Feb 12, 2009 | 1.740 | 2.190 | 1.670 | 1.740 | 93,577 | -0.68(-28.10%) |
Feb 11, 2009 | 2.420 | 2.420 | 2.420 | 2.420 | 100 | +0.02(+0.83%) |
Feb 10, 2009 | 2.341 | 2.400 | 2.290 | 2.400 | 3,346 | +0.05(+2.26%) |
Feb 09, 2009 | 2.290 | 2.350 | 2.290 | 2.347 | 600 | -0.11(-4.59%) |
Feb 06, 2009 | 2.324 | 2.540 | 2.290 | 2.460 | 37,280 | +0.05(+2.24%) |
Feb 05, 2009 | 2.290 | 2.460 | 2.290 | 2.406 | 7,175 | -0.16(-6.23%) |
Feb 04, 2009 | 2.566 | 2.566 | 2.566 | 2.566 | 100 | +0.31(+13.54%) |
Feb 03, 2009 | 2.320 | 2.636 | 2.070 | 2.260 | 10,770 | -0.15(-6.22%) |
Feb 02, 2009 | 2.410 | 2.527 | 2.370 | 2.410 | 3,700 | -0.08(-3.21%) |
Jan 30, 2009 | 2.520 | 2.626 | 2.470 | 2.490 | 3,972 | -0.09(-3.49%) |
Jan 29, 2009 | 2.500 | 2.640 | 2.490 | 2.580 | 5,943 | +0.04(+1.57%) |
Jan 28, 2009 | 2.410 | 2.550 | 2.400 | 2.540 | 6,600 | +0.10(+4.10%) |
Jan 27, 2009 | 2.420 | 2.450 | 2.400 | 2.440 | 1,100 | -0.01(-0.41%) |
Jan 26, 2009 | 2.342 | 2.480 | 2.310 | 2.450 | 1,674 | -0.02(-0.81%) |
Jan 23, 2009 | 2.330 | 2.470 | 2.250 | 2.470 | 28,377 | +0.18(+7.86%) |
Jan 22, 2009 | 2.320 | 2.330 | 2.290 | 2.290 | 1,750 | -0.11(-4.58%) |
Jan 21, 2009 | 2.490 | 2.500 | 2.290 | 2.400 | 5,200 | -0.07(-2.83%) |
Jan 20, 2009 | 2.550 | 2.550 | 2.310 | 2.470 | 1,878 | -0.05(-1.98%) |
Jan 16, 2009 | 2.530 | 2.550 | 2.510 | 2.520 | 13,045 | -0.08(-3.08%) |
Jan 15, 2009 | 2.760 | 2.760 | 2.510 | 2.600 | 4,050 | +0.00(+0.00%) |
Jan 14, 2009 | 2.524 | 2.800 | 2.490 | 2.600 | 18,765 | +0.03(+1.17%) |
Jan 13, 2009 | 2.700 | 2.700 | 2.550 | 2.570 | 5,608 | -0.21(-7.55%) |
Jan 12, 2009 | 2.730 | 2.840 | 2.730 | 2.780 | 5,603 | +0.09(+3.35%) |
Jan 09, 2009 | 2.560 | 2.730 | 2.500 | 2.690 | 6,400 | +0.14(+5.49%) |
Jan 08, 2009 | 2.464 | 2.600 | 2.430 | 2.550 | 2,800 | -0.20(-7.27%) |
Jan 06, 2009 | 2.390 | 2.750 | 2.750 | 2.750 | 20,800 | +0.46(+20.09%) |
Jan 05, 2009 | 2.210 | 2.360 | 2.210 | 2.290 | 4,113 | +0.00(+0.00%) |
Jan 02, 2009 | 2.290 | 2.373 | 2.000 | 2.290 | 28,815 | -0.07(-3.03%) |
Dec 31, 2008 | 2.380 | 2.480 | 2.290 | 2.361 | 16,103 | +0.03(+1.21%) |
Dec 30, 2008 | 2.280 | 2.400 | 2.280 | 2.333 | 23,236 | -0.03(-1.14%) |
Dec 29, 2008 | 2.340 | 2.360 | 2.270 | 2.360 | 4,794 | -0.09(-3.68%) |
Dec 26, 2008 | 2.320 | 2.450 | 2.320 | 2.450 | 2,775 | +0.00(+0.00%) |
Dec 24, 2008 | 2.340 | 2.450 | 2.340 | 2.450 | 1,300 | +0.08(+3.16%) |
Dec 23, 2008 | 2.460 | 2.478 | 2.370 | 2.375 | 26,645 | -0.10(-4.23%) |
Dec 22, 2008 | 2.460 | 2.480 | 2.460 | 2.480 | 10,609 | +0.02(+0.81%) |
Dec 19, 2008 | 2.464 | 2.480 | 2.460 | 2.460 | 6,271 | +0.03(+1.23%) |
Dec 18, 2008 | 2.520 | 2.746 | 2.420 | 2.430 | 10,996 | +0.02(+0.83%) |
Dec 17, 2008 | 2.550 | 2.580 | 2.410 | 2.410 | 1,324 | -0.09(-3.60%) |
Dec 16, 2008 | 2.710 | 2.710 | 2.420 | 2.500 | 10,524 | +0.05(+2.04%) |
Dec 15, 2008 | 2.780 | 2.790 | 2.390 | 2.450 | 11,526 | +0.06(+2.51%) |
Dec 12, 2008 | 2.680 | 2.810 | 2.390 | 2.390 | 3,725 | -0.33(-12.13%) |
Dec 11, 2008 | 2.870 | 2.870 | 2.670 | 2.720 | 6,000 | -0.05(-1.81%) |
Dec 10, 2008 | 2.870 | 2.880 | 2.690 | 2.770 | 4,000 | -0.03(-1.00%) |
Dec 09, 2008 | 2.900 | 2.900 | 2.690 | 2.798 | 7,737 | +0.12(+4.40%) |
Dec 08, 2008 | 2.790 | 2.950 | 2.540 | 2.680 | 23,400 | -0.11(-3.94%) |
Dec 05, 2008 | 2.670 | 2.790 | 2.670 | 2.790 | 34,975 | +0.04(+1.45%) |
Dec 04, 2008 | 2.640 | 2.780 | 2.630 | 2.750 | 16,165 | +0.22(+8.70%) |
Dec 03, 2008 | 2.420 | 2.640 | 2.420 | 2.530 | 18,575 | -0.07(-2.69%) |
Dec 02, 2008 | 2.740 | 2.770 | 2.400 | 2.600 | 11,752 | -0.15(-5.45%) |
Dec 01, 2008 | 2.780 | 2.780 | 2.260 | 2.750 | 1,652 | +0.27(+10.89%) |
Nov 28, 2008 | 2.470 | 2.480 | 2.130 | 2.480 | 4,394 | +0.00(+0.00%) |
Nov 26, 2008 | 2.090 | 2.560 | 2.090 | 2.480 | 17,331 | +0.43(+20.98%) |
Nov 25, 2008 | 2.280 | 2.430 | 2.050 | 2.050 | 18,393 | -0.27(-11.64%) |
Nov 24, 2008 | 2.550 | 2.550 | 2.320 | 2.320 | 18,657 | -0.11(-4.52%) |
Nov 21, 2008 | 2.550 | 2.550 | 2.300 | 2.430 | 13,900 | -0.16(-6.18%) |
Nov 20, 2008 | 2.610 | 2.810 | 2.480 | 2.590 | 17,598 | -0.21(-7.50%) |
Nov 19, 2008 | 2.660 | 2.950 | 2.660 | 2.800 | 6,411 | +0.05(+1.82%) |
Nov 18, 2008 | 2.710 | 2.790 | 2.690 | 2.750 | 19,669 | +0.01(+0.37%) |
Nov 17, 2008 | 2.790 | 2.840 | 2.710 | 2.740 | 7,900 | -0.19(-6.49%) |
Nov 14, 2008 | 2.920 | 2.940 | 2.890 | 2.930 | 2,100 | +0.03(+1.03%) |
Nov 13, 2008 | 2.990 | 2.990 | 2.500 | 2.900 | 13,400 | -0.04(-1.36%) |
Nov 12, 2008 | 2.902 | 2.940 | 2.890 | 2.940 | 27,212 | +0.01(+0.34%) |
Nov 11, 2008 | 2.950 | 3.020 | 2.890 | 2.930 | 5,391 | +0.13(+4.64%) |
Nov 10, 2008 | 2.890 | 2.890 | 2.770 | 2.800 | 8,344 | +0.00(+0.06%) |
Nov 07, 2008 | 3.150 | 3.150 | 2.720 | 2.798 | 21,813 | -0.05(-1.81%) |
Nov 05, 2008 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.12(+4.40%) |
Nov 04, 2008 | 2.886 | 2.886 | 2.730 | 2.730 | 5,300 | +0.05(+1.99%) |
Nov 03, 2008 | 2.680 | 2.840 | 2.670 | 2.677 | 11,250 | -0.16(-5.75%) |
Oct 31, 2008 | 2.700 | 2.840 | 2.700 | 2.840 | 6,700 | +0.12(+4.41%) |
Oct 30, 2008 | 2.670 | 2.740 | 2.670 | 2.720 | 9,050 | +0.03(+1.12%) |
Oct 29, 2008 | 2.572 | 2.740 | 2.572 | 2.690 | 3,800 | +0.04(+1.51%) |
Oct 28, 2008 | 2.776 | 2.900 | 2.450 | 2.650 | 11,269 | +0.11(+4.33%) |
Oct 27, 2008 | 2.540 | 2.770 | 2.540 | 2.540 | 3,200 | -0.04(-1.48%) |
Oct 24, 2008 | 2.500 | 2.930 | 2.400 | 2.578 | 11,390 | +0.02(+0.71%) |
Oct 23, 2008 | 2.410 | 2.860 | 2.300 | 2.560 | 29,910 | +0.09(+3.64%) |
Oct 22, 2008 | 2.510 | 2.560 | 2.420 | 2.470 | 10,781 | -0.09(-3.52%) |
Oct 21, 2008 | 2.520 | 2.560 | 2.510 | 2.560 | 11,313 | +0.00(+0.00%) |
Oct 20, 2008 | 2.490 | 2.560 | 2.480 | 2.560 | 7,460 | +0.03(+1.19%) |
Oct 17, 2008 | 2.510 | 2.540 | 2.390 | 2.530 | 21,537 | +0.05(+2.01%) |
Oct 16, 2008 | 2.420 | 2.526 | 2.310 | 2.480 | 29,838 | +0.06(+2.48%) |
Oct 15, 2008 | 2.410 | 2.710 | 2.410 | 2.420 | 19,944 | -0.11(-4.34%) |
Oct 14, 2008 | 2.780 | 2.800 | 2.350 | 2.530 | 95,431 | -0.24(-8.67%) |
Oct 13, 2008 | 2.780 | 2.837 | 2.630 | 2.770 | 21,400 | -0.02(-0.72%) |
Oct 10, 2008 | 2.690 | 2.870 | 2.510 | 2.790 | 35,145 | -0.06(-2.11%) |
Oct 09, 2008 | 2.910 | 3.116 | 2.810 | 2.850 | 36,998 | -0.21(-6.86%) |
Oct 08, 2008 | 2.900 | 3.060 | 2.850 | 3.060 | 19,274 | +0.03(+0.99%) |
Oct 07, 2008 | 3.210 | 3.220 | 2.910 | 3.030 | 36,630 | -0.27(-8.18%) |
Oct 06, 2008 | 3.350 | 3.370 | 3.180 | 3.300 | 22,997 | -0.11(-3.23%) |
Oct 03, 2008 | 3.526 | 3.526 | 3.410 | 3.410 | 13,405 | +0.00(+0.00%) |
Oct 02, 2008 | 3.490 | 3.490 | 3.410 | 3.410 | 1,700 | -0.08(-2.42%) |
Oct 01, 2008 | 3.500 | 3.533 | 3.400 | 3.495 | 12,954 | -0.16(-4.25%) |
Sep 30, 2008 | 3.690 | 3.690 | 3.490 | 3.650 | 18,744 | -0.02(-0.54%) |
Sep 29, 2008 | 3.550 | 3.690 | 3.460 | 3.670 | 4,130 | -0.03(-0.81%) |
Sep 26, 2008 | 3.650 | 3.830 | 3.640 | 3.700 | 17,624 | +0.04(+1.09%) |
Sep 25, 2008 | 3.686 | 3.700 | 3.430 | 3.660 | 8,900 | +0.14(+3.92%) |
Sep 24, 2008 | 3.568 | 3.570 | 3.460 | 3.522 | 12,300 | +0.06(+1.79%) |
Sep 23, 2008 | 3.490 | 3.500 | 3.410 | 3.460 | 14,179 | -0.04(-1.14%) |
Sep 22, 2008 | 3.507 | 3.640 | 3.490 | 3.500 | 29,707 | -0.01(-0.28%) |
Sep 19, 2008 | 3.720 | 3.720 | 3.470 | 3.510 | 16,455 | +0.03(+0.86%) |
Sep 18, 2008 | 3.690 | 3.700 | 3.450 | 3.480 | 7,575 | -0.05(-1.42%) |
Sep 17, 2008 | 3.670 | 3.740 | 3.470 | 3.530 | 10,544 | -0.12(-3.29%) |
Sep 16, 2008 | 3.560 | 3.740 | 3.420 | 3.650 | 14,595 | +0.03(+0.83%) |
Sep 15, 2008 | 3.630 | 3.650 | 3.560 | 3.620 | 11,494 | +0.02(+0.55%) |
Sep 12, 2008 | 3.550 | 3.600 | 3.480 | 3.600 | 36,110 | +0.07(+1.98%) |
Sep 11, 2008 | 3.440 | 3.530 | 3.410 | 3.530 | 11,900 | +0.03(+0.86%) |
Sep 10, 2008 | 3.470 | 3.500 | 3.470 | 3.500 | 2,570 | +0.04(+1.16%) |
Sep 09, 2008 | 3.500 | 3.570 | 3.460 | 3.460 | 10,555 | -0.15(-4.16%) |
Sep 08, 2008 | 3.610 | 3.690 | 3.490 | 3.610 | 21,306 | +0.06(+1.70%) |
Sep 05, 2008 | 3.610 | 3.610 | 3.500 | 3.550 | 1,300 | -0.03(-0.74%) |
Sep 04, 2008 | 3.500 | 3.690 | 3.500 | 3.576 | 26,760 | +0.06(+1.60%) |
Sep 03, 2008 | 3.700 | 3.700 | 3.520 | 3.520 | 46,800 | -0.19(-5.12%) |
Sep 02, 2008 | 3.700 | 3.770 | 3.650 | 3.710 | 3,500 | -0.02(-0.54%) |
Aug 29, 2008 | 3.650 | 3.800 | 3.650 | 3.730 | 19,534 | +0.09(+2.47%) |
Aug 28, 2008 | 3.510 | 3.670 | 3.510 | 3.640 | 6,125 | +0.07(+1.96%) |
Aug 27, 2008 | 3.520 | 3.600 | 3.520 | 3.570 | 4,000 | -0.07(-1.92%) |
Aug 26, 2008 | 3.520 | 3.670 | 3.510 | 3.640 | 20,068 | -0.01(-0.27%) |
Aug 25, 2008 | 3.650 | 3.650 | 3.560 | 3.650 | 700 | +0.00(+0.00%) |
Aug 22, 2008 | 3.510 | 3.690 | 3.500 | 3.650 | 7,300 | +0.07(+1.96%) |
Aug 21, 2008 | 3.420 | 3.660 | 3.420 | 3.580 | 6,632 | +0.18(+5.29%) |
Aug 20, 2008 | 3.520 | 3.520 | 3.300 | 3.400 | 161,765 | -0.08(-2.30%) |
Aug 19, 2008 | 3.420 | 3.570 | 3.420 | 3.480 | 47,693 | -0.02(-0.57%) |
Aug 18, 2008 | 3.550 | 3.620 | 3.490 | 3.500 | 56,263 | -0.04(-1.13%) |
Aug 15, 2008 | 3.810 | 3.810 | 3.480 | 3.540 | 97,264 | -0.26(-6.84%) |
Aug 14, 2008 | 3.910 | 3.950 | 3.800 | 3.800 | 47,201 | -0.12(-3.06%) |
Aug 13, 2008 | 4.040 | 4.040 | 3.915 | 3.920 | 6,550 | -0.08(-2.00%) |
Aug 12, 2008 | 4.090 | 4.090 | 3.950 | 4.000 | 16,810 | +0.02(+0.38%) |
Aug 11, 2008 | 4.000 | 4.050 | 3.960 | 3.985 | 121,435 | -0.01(-0.36%) |
Aug 08, 2008 | 3.910 | 4.100 | 3.850 | 3.999 | 42,589 | -0.30(-7.00%) |
Aug 07, 2008 | 4.400 | 4.635 | 4.144 | 4.300 | 55,436 | -0.02(-0.46%) |
Aug 06, 2008 | 3.850 | 4.420 | 3.850 | 4.320 | 88,336 | +0.39(+9.79%) |
Aug 05, 2008 | 3.630 | 3.940 | 3.630 | 3.935 | 58,314 | +0.38(+10.84%) |
Aug 04, 2008 | 3.650 | 3.750 | 3.490 | 3.550 | 58,786 | -0.23(-6.08%) |
Aug 01, 2008 | 3.760 | 3.780 | 3.750 | 3.780 | 5,405 | +0.00(+0.00%) |
Jul 31, 2008 | 3.560 | 3.780 | 3.560 | 3.780 | 12,675 | +0.12(+3.28%) |
Jul 30, 2008 | 3.510 | 3.680 | 3.510 | 3.660 | 7,824 | +0.10(+2.81%) |
Jul 29, 2008 | 3.560 | 3.690 | 3.530 | 3.560 | 41,981 | -0.03(-0.84%) |
Jul 28, 2008 | 3.540 | 3.660 | 3.300 | 3.590 | 141,244 | +0.05(+1.41%) |
Jul 25, 2008 | 3.900 | 3.920 | 3.510 | 3.540 | 73,872 | -0.32(-8.29%) |
Jul 24, 2008 | 4.000 | 4.100 | 3.800 | 3.860 | 49,882 | -0.10(-2.53%) |
Jul 23, 2008 | 3.950 | 3.960 | 3.950 | 3.960 | 5,600 | +0.13(+3.39%) |
Jul 22, 2008 | 3.970 | 3.980 | 3.740 | 3.830 | 10,158 | -0.14(-3.53%) |
Jul 21, 2008 | 3.950 | 3.980 | 3.840 | 3.970 | 10,512 | +0.10(+2.57%) |
Jul 18, 2008 | 3.800 | 3.940 | 3.800 | 3.871 | 5,786 | +0.05(+1.32%) |
Jul 17, 2008 | 3.840 | 3.980 | 3.820 | 3.820 | 15,889 | -0.08(-2.05%) |
Jul 16, 2008 | 4.170 | 4.240 | 3.700 | 3.900 | 235,055 | -0.30(-7.14%) |
Jul 15, 2008 | 4.210 | 4.230 | 4.140 | 4.200 | 10,438 | -0.04(-0.85%) |
Jul 14, 2008 | 4.370 | 4.490 | 3.960 | 4.236 | 52,432 | -0.21(-4.81%) |
Jul 11, 2008 | 4.411 | 4.500 | 4.320 | 4.450 | 2,906 | -0.02(-0.35%) |
Jul 10, 2008 | 4.750 | 4.750 | 4.310 | 4.466 | 38,209 | -0.23(-4.99%) |
Jul 09, 2008 | 4.620 | 4.720 | 4.530 | 4.700 | 10,959 | +0.02(+0.43%) |
Jul 08, 2008 | 4.760 | 4.760 | 4.580 | 4.680 | 26,074 | -0.08(-1.68%) |
Jul 07, 2008 | 4.751 | 4.800 | 4.640 | 4.760 | 24,603 | -0.01(-0.21%) |
Jul 04, 2008 | 4.760 | 4.841 | 4.700 | 4.770 | 8,416 | +0.00(+0.00%) |
Jul 03, 2008 | 4.760 | 4.841 | 4.700 | 4.770 | 8,416 | +0.01(+0.21%) |
Jul 02, 2008 | 4.800 | 4.800 | 4.760 | 4.760 | 22,751 | -0.07(-1.45%) |
Jul 01, 2008 | 4.880 | 4.880 | 4.760 | 4.830 | 15,037 | +0.00(+0.00%) |
Jun 30, 2008 | 4.710 | 4.840 | 4.690 | 4.830 | 13,214 | +0.13(+2.77%) |
Jun 27, 2008 | 4.740 | 4.740 | 4.670 | 4.700 | 7,275 | +0.07(+1.51%) |
Jun 26, 2008 | 4.720 | 4.770 | 4.630 | 4.630 | 8,491 | -0.14(-2.94%) |
Jun 25, 2008 | 4.810 | 4.810 | 4.770 | 4.770 | 6,300 | -0.04(-0.83%) |
Jun 24, 2008 | 4.690 | 4.810 | 4.690 | 4.810 | 5,817 | +0.01(+0.21%) |
Jun 23, 2008 | 4.710 | 4.800 | 4.680 | 4.800 | 12,290 | +0.08(+1.69%) |
Jun 20, 2008 | 4.580 | 4.790 | 4.580 | 4.720 | 9,697 | +0.08(+1.72%) |
Jun 19, 2008 | 4.640 | 4.810 | 4.640 | 4.640 | 9,150 | -0.03(-0.64%) |
Jun 18, 2008 | 4.612 | 4.690 | 4.570 | 4.670 | 17,939 | +0.08(+1.74%) |
Jun 17, 2008 | 4.610 | 4.710 | 4.220 | 4.590 | 46,563 | -0.15(-3.16%) |
Jun 16, 2008 | 4.640 | 4.750 | 4.640 | 4.740 | 6,550 | +0.05(+1.07%) |
Jun 13, 2008 | 4.620 | 4.710 | 4.610 | 4.690 | 4,900 | +0.06(+1.29%) |
Jun 12, 2008 | 4.610 | 4.710 | 4.610 | 4.630 | 9,740 | -0.01(-0.22%) |
Jun 11, 2008 | 4.790 | 4.790 | 4.490 | 4.640 | 42,238 | -0.11(-2.32%) |
Jun 10, 2008 | 4.730 | 4.790 | 4.700 | 4.750 | 10,365 | -0.04(-0.84%) |
Jun 09, 2008 | 4.753 | 4.790 | 4.680 | 4.790 | 10,026 | +0.10(+2.06%) |
Jun 06, 2008 | 4.780 | 4.790 | 4.630 | 4.693 | 18,417 | -0.09(-1.82%) |
Jun 05, 2008 | 4.790 | 4.800 | 4.620 | 4.780 | 26,269 | +0.02(+0.45%) |
Jun 04, 2008 | 4.848 | 4.860 | 4.570 | 4.758 | 81,523 | -0.02(-0.45%) |
Jun 03, 2008 | 4.820 | 4.820 | 4.730 | 4.780 | 17,859 | -0.04(-0.83%) |
Jun 02, 2008 | 4.770 | 4.870 | 4.760 | 4.820 | 8,147 | +0.05(+1.05%) |
May 30, 2008 | 4.850 | 4.880 | 4.760 | 4.770 | 16,758 | +0.05(+1.06%) |
May 29, 2008 | 4.820 | 4.820 | 4.710 | 4.720 | 13,799 | -0.15(-3.08%) |
May 28, 2008 | 4.750 | 4.870 | 4.710 | 4.870 | 24,584 | +0.09(+1.84%) |
May 27, 2008 | 4.690 | 4.840 | 4.480 | 4.782 | 30,433 | +0.07(+1.50%) |
May 26, 2008 | 4.750 | 4.770 | 4.660 | 4.712 | 5,470 | +0.00(+0.00%) |
May 23, 2008 | 4.750 | 4.770 | 4.660 | 4.712 | 5,470 | +0.06(+1.32%) |
May 22, 2008 | 4.770 | 4.770 | 4.500 | 4.650 | 40,465 | -0.14(-2.92%) |
May 21, 2008 | 4.930 | 4.930 | 4.710 | 4.790 | 18,940 | -0.11(-2.24%) |
May 20, 2008 | 4.908 | 4.930 | 4.620 | 4.900 | 26,835 | +0.14(+2.94%) |
May 19, 2008 | 5.080 | 5.080 | 4.600 | 4.760 | 50,697 | -0.24(-4.84%) |
May 16, 2008 | 5.080 | 5.100 | 4.950 | 5.002 | 30,331 | -0.07(-1.34%) |
May 15, 2008 | 5.020 | 5.100 | 4.970 | 5.070 | 19,929 | +0.01(+0.28%) |
May 14, 2008 | 4.980 | 5.090 | 4.960 | 5.056 | 34,166 | -0.03(-0.67%) |
May 13, 2008 | 5.120 | 5.120 | 4.950 | 5.090 | 21,547 | -0.08(-1.55%) |
May 12, 2008 | 5.190 | 5.230 | 5.080 | 5.170 | 8,301 | +0.05(+0.98%) |
May 09, 2008 | 5.250 | 5.300 | 4.900 | 5.120 | 108,767 | +0.13(+2.61%) |
May 08, 2008 | 4.730 | 4.990 | 4.610 | 4.990 | 166,735 | +0.25(+5.27%) |
May 07, 2008 | 4.810 | 4.960 | 4.740 | 4.740 | 48,618 | -0.20(-4.05%) |
May 06, 2008 | 4.940 | 4.960 | 4.860 | 4.940 | 9,081 | -0.02(-0.40%) |
May 05, 2008 | 4.660 | 4.970 | 4.600 | 4.960 | 16,545 | +0.24(+5.08%) |
May 02, 2008 | 4.913 | 4.948 | 4.600 | 4.720 | 38,716 | -0.22(-4.45%) |