Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.730 | 5.850 | 5.500 | 5.850 | 4,378 | +0.09(+1.56%) |
May 28, 2009 | 5.850 | 5.870 | 5.700 | 5.760 | 8,532 | -0.19(-3.19%) |
May 27, 2009 | 5.990 | 5.990 | 5.825 | 5.950 | 2,200 | +0.22(+3.84%) |
May 26, 2009 | 6.040 | 6.160 | 5.550 | 5.730 | 29,822 | -0.34(-5.60%) |
May 22, 2009 | 6.090 | 6.090 | 6.050 | 6.070 | 2,500 | +0.02(+0.33%) |
May 21, 2009 | 6.020 | 6.150 | 5.950 | 6.050 | 1,900 | -0.07(-1.14%) |
May 20, 2009 | 6.080 | 6.190 | 6.030 | 6.120 | 12,800 | +0.08(+1.32%) |
May 19, 2009 | 6.080 | 6.113 | 5.980 | 6.040 | 4,741 | -0.04(-0.66%) |
May 18, 2009 | 6.230 | 6.250 | 6.010 | 6.080 | 30,277 | -0.12(-1.94%) |
May 15, 2009 | 6.250 | 6.290 | 6.120 | 6.200 | 10,083 | -0.08(-1.27%) |
May 14, 2009 | 6.300 | 6.300 | 5.940 | 6.280 | 12,201 | -0.02(-0.32%) |
May 13, 2009 | 5.930 | 6.600 | 5.530 | 6.300 | 37,976 | +0.41(+6.96%) |
May 12, 2009 | 5.650 | 5.890 | 5.650 | 5.890 | 21,874 | +0.19(+3.33%) |
May 11, 2009 | 5.590 | 5.793 | 5.550 | 5.700 | 3,100 | +0.15(+2.70%) |
May 08, 2009 | 5.590 | 5.600 | 5.550 | 5.550 | 6,628 | -0.05(-0.89%) |
May 07, 2009 | 5.690 | 5.690 | 5.550 | 5.600 | 4,700 | -0.10(-1.75%) |
May 06, 2009 | 5.600 | 5.700 | 5.600 | 5.700 | 2,900 | +0.16(+2.89%) |
May 05, 2009 | 5.620 | 5.750 | 5.400 | 5.540 | 7,850 | -0.16(-2.81%) |
May 04, 2009 | 5.750 | 5.800 | 5.700 | 5.700 | 9,400 | +0.00(+0.00%) |
May 01, 2009 | 5.390 | 5.890 | 5.390 | 5.700 | 6,326 | +0.23(+4.20%) |
Apr 29, 2009 | 5.470 | 5.470 | 5.470 | 5.470 | 0 | -0.03(-0.55%) |
Apr 28, 2009 | 5.860 | 5.880 | 5.150 | 5.500 | 9,965 | -0.34(-5.82%) |
Apr 27, 2009 | 5.790 | 5.870 | 5.750 | 5.840 | 19,738 | -0.06(-1.02%) |
Apr 24, 2009 | 5.850 | 5.900 | 5.790 | 5.900 | 6,300 | +0.13(+2.25%) |
Apr 23, 2009 | 5.760 | 5.810 | 5.760 | 5.770 | 1,750 | -0.04(-0.69%) |
Apr 22, 2009 | 5.800 | 5.850 | 5.770 | 5.810 | 2,140 | -0.04(-0.68%) |
Apr 21, 2009 | 5.750 | 5.850 | 5.750 | 5.850 | 6,900 | +0.15(+2.60%) |
Apr 20, 2009 | 5.900 | 5.900 | 5.702 | 5.702 | 6,495 | +0.00(+0.03%) |
Apr 17, 2009 | 5.800 | 5.800 | 5.700 | 5.700 | 2,900 | -0.18(-3.06%) |
Apr 16, 2009 | 5.890 | 5.900 | 5.800 | 5.880 | 12,370 | +0.03(+0.51%) |
Apr 15, 2009 | 5.720 | 5.850 | 5.720 | 5.850 | 5,400 | +0.05(+0.86%) |
Apr 14, 2009 | 5.890 | 5.890 | 5.750 | 5.800 | 2,000 | -0.08(-1.36%) |
Apr 13, 2009 | 5.700 | 5.900 | 5.700 | 5.880 | 19,778 | -0.02(-0.34%) |
Apr 09, 2009 | 5.700 | 5.900 | 5.700 | 5.900 | 40,080 | +0.30(+5.36%) |
Apr 08, 2009 | 5.000 | 5.730 | 5.000 | 5.600 | 30,949 | +0.64(+12.90%) |
Apr 07, 2009 | 5.150 | 5.278 | 4.950 | 4.960 | 6,055 | -0.14(-2.75%) |
Apr 06, 2009 | 5.100 | 5.250 | 5.050 | 5.100 | 6,000 | +0.05(+0.99%) |
Apr 03, 2009 | 5.170 | 5.170 | 5.000 | 5.050 | 4,325 | -0.04(-0.78%) |
Apr 02, 2009 | 4.860 | 5.100 | 4.620 | 5.090 | 29,015 | +0.23(+4.73%) |
Apr 01, 2009 | 5.470 | 5.480 | 4.400 | 4.860 | 51,510 | -0.62(-11.31%) |
Mar 31, 2009 | 5.720 | 5.800 | 5.350 | 5.480 | 33,806 | -0.38(-6.48%) |
Mar 30, 2009 | 5.850 | 5.860 | 5.760 | 5.860 | 4,900 | +0.12(+2.09%) |
Mar 26, 2009 | 5.600 | 5.880 | 5.520 | 5.740 | 15,674 | +0.14(+2.50%) |
Mar 25, 2009 | 5.500 | 5.600 | 5.500 | 5.600 | 18,348 | +0.10(+1.82%) |
Mar 24, 2009 | 5.130 | 5.500 | 5.130 | 5.500 | 15,597 | +0.05(+0.92%) |
Mar 23, 2009 | 5.400 | 5.480 | 5.400 | 5.450 | 17,353 | +0.05(+0.93%) |
Mar 20, 2009 | 4.810 | 5.400 | 4.810 | 5.400 | 8,028 | +0.55(+11.34%) |
Mar 19, 2009 | 4.850 | 5.390 | 4.500 | 4.850 | 19,443 | -0.06(-1.22%) |
Mar 18, 2009 | 4.960 | 5.100 | 4.910 | 4.910 | 13,538 | -0.14(-2.77%) |
Mar 17, 2009 | 5.100 | 5.100 | 4.910 | 5.050 | 20,663 | -0.09(-1.82%) |
Mar 16, 2009 | 5.052 | 5.150 | 5.000 | 5.144 | 7,221 | +0.04(+0.85%) |
Mar 13, 2009 | 5.150 | 5.350 | 5.020 | 5.100 | 0 | -0.05(-0.97%) |
Mar 12, 2009 | 5.300 | 5.300 | 5.150 | 5.150 | 7,100 | -0.10(-1.90%) |
Mar 11, 2009 | 5.400 | 5.400 | 5.250 | 5.250 | 2,700 | -0.10(-1.87%) |
Mar 10, 2009 | 5.320 | 5.400 | 5.320 | 5.350 | 3,480 | -0.03(-0.56%) |
Mar 09, 2009 | 5.380 | 5.470 | 5.380 | 5.380 | 11,450 | +0.00(+0.00%) |
Mar 06, 2009 | 5.430 | 5.430 | 5.380 | 5.380 | 0 | +0.02(+0.37%) |
Mar 05, 2009 | 5.400 | 5.450 | 5.100 | 5.360 | 9,900 | -0.04(-0.74%) |
Mar 04, 2009 | 5.400 | 5.500 | 5.380 | 5.400 | 30,055 | +0.00(+0.00%) |
Mar 02, 2009 | 5.250 | 5.450 | 5.150 | 5.400 | 14,770 | +0.00(+0.00%) |
Feb 27, 2009 | 5.420 | 5.500 | 5.330 | 5.400 | 0 | -0.05(-0.92%) |
Feb 26, 2009 | 5.200 | 5.500 | 5.200 | 5.450 | 14,240 | +0.30(+5.83%) |
Feb 25, 2009 | 4.980 | 5.200 | 4.950 | 5.150 | 22,931 | +0.15(+3.00%) |
Feb 24, 2009 | 4.870 | 5.000 | 4.810 | 5.000 | 10,636 | +0.10(+2.04%) |
Feb 23, 2009 | 5.020 | 5.020 | 4.810 | 4.900 | 10,200 | -0.10(-2.00%) |
Feb 20, 2009 | 4.990 | 5.000 | 4.955 | 5.000 | 0 | -0.05(-0.99%) |
Feb 19, 2009 | 4.700 | 5.050 | 4.700 | 5.050 | 15,400 | +0.31(+6.54%) |
Feb 18, 2009 | 4.850 | 4.900 | 4.740 | 4.740 | 5,143 | -0.20(-4.05%) |
Feb 17, 2009 | 4.900 | 4.940 | 4.900 | 4.940 | 600 | -0.04(-0.80%) |
Feb 13, 2009 | 4.890 | 5.000 | 4.890 | 4.980 | 0 | +0.16(+3.32%) |
Feb 12, 2009 | 5.000 | 5.000 | 4.700 | 4.820 | 49,004 | -0.18(-3.60%) |
Feb 11, 2009 | 5.000 | 5.000 | 5.000 | 5.000 | 2,850 | +0.09(+1.83%) |
Feb 10, 2009 | 4.900 | 5.010 | 4.900 | 4.910 | 6,201 | +0.09(+1.87%) |
Feb 09, 2009 | 4.960 | 4.960 | 4.820 | 4.820 | 1,400 | +0.01(+0.21%) |
Feb 06, 2009 | 4.330 | 4.850 | 4.330 | 4.810 | 0 | +0.06(+1.26%) |
Feb 05, 2009 | 4.800 | 4.810 | 4.750 | 4.750 | 2,236 | -0.17(-3.46%) |
Feb 04, 2009 | 4.980 | 5.130 | 4.900 | 4.920 | 2,450 | -0.13(-2.57%) |
Feb 03, 2009 | 5.200 | 5.300 | 5.000 | 5.050 | 16,218 | -0.25(-4.72%) |
Feb 02, 2009 | 5.270 | 5.360 | 5.100 | 5.300 | 10,500 | +0.00(+0.00%) |
Jan 30, 2009 | 5.500 | 5.500 | 5.300 | 5.300 | 0 | +0.00(+0.00%) |
Jan 29, 2009 | 5.500 | 5.600 | 5.300 | 5.300 | 17,885 | +0.00(+0.00%) |
Jan 28, 2009 | 5.250 | 5.650 | 5.250 | 5.300 | 6,141 | +0.06(+1.15%) |
Jan 27, 2009 | 5.450 | 5.500 | 5.120 | 5.240 | 14,800 | -0.01(-0.19%) |
Jan 26, 2009 | 4.850 | 5.250 | 4.850 | 5.250 | 11,400 | +0.40(+8.25%) |
Jan 23, 2009 | 4.850 | 4.950 | 4.700 | 4.850 | 6,660 | +0.14(+2.97%) |
Jan 22, 2009 | 4.550 | 4.710 | 4.250 | 4.710 | 22,569 | +0.11(+2.39%) |
Jan 21, 2009 | 5.250 | 5.250 | 4.580 | 4.600 | 7,758 | +0.00(+0.00%) |
Jan 20, 2009 | 5.200 | 5.200 | 4.600 | 4.600 | 30,836 | -0.62(-11.95%) |
Jan 16, 2009 | 5.750 | 5.960 | 5.140 | 5.224 | 0 | -0.53(-9.14%) |
Jan 15, 2009 | 5.400 | 5.820 | 5.350 | 5.750 | 57,163 | +0.35(+6.48%) |
Jan 14, 2009 | 5.300 | 5.500 | 5.250 | 5.400 | 25,079 | +0.10(+1.89%) |
Jan 13, 2009 | 5.200 | 5.300 | 5.050 | 5.300 | 24,855 | +0.15(+2.91%) |
Jan 12, 2009 | 5.000 | 5.250 | 4.770 | 5.150 | 71,848 | +0.20(+4.04%) |
Jan 09, 2009 | 4.730 | 4.950 | 4.730 | 4.950 | 8,502 | +0.30(+6.45%) |
Jan 08, 2009 | 4.500 | 4.800 | 4.460 | 4.650 | 16,680 | -0.03(-0.56%) |
Jan 07, 2009 | 4.650 | 4.850 | 4.540 | 4.676 | 14,300 | -0.06(-1.35%) |
Jan 06, 2009 | 4.750 | 4.950 | 4.540 | 4.740 | 45,200 | -0.25(-5.01%) |
Jan 05, 2009 | 4.490 | 5.000 | 4.490 | 4.990 | 48,176 | +0.38(+8.24%) |
Jan 02, 2009 | 4.990 | 4.990 | 4.250 | 4.610 | 0 | -0.39(-7.80%) |
Jan 01, 2009 | 4.100 | 5.150 | 3.980 | 5.000 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.100 | 5.150 | 3.980 | 5.000 | 85,716 | +0.93(+22.85%) |
Dec 30, 2008 | 3.650 | 4.140 | 3.650 | 4.070 | 81,231 | +0.22(+5.71%) |
Dec 29, 2008 | 3.750 | 4.150 | 3.750 | 3.850 | 70,300 | +0.22(+6.06%) |
Dec 26, 2008 | 3.420 | 3.630 | 2.920 | 3.630 | 0 | +0.14(+4.01%) |
Dec 24, 2008 | 3.480 | 3.490 | 3.300 | 3.490 | 2,900 | +0.06(+1.75%) |
Dec 23, 2008 | 3.230 | 3.490 | 3.230 | 3.430 | 9,100 | +0.13(+3.94%) |
Dec 22, 2008 | 3.220 | 3.300 | 3.150 | 3.300 | 5,901 | +0.05(+1.54%) |
Dec 19, 2008 | 3.350 | 3.500 | 3.171 | 3.250 | 3,128 | +0.00(+0.00%) |
Dec 18, 2008 | 3.350 | 3.410 | 3.200 | 3.250 | 2,220 | -0.09(-2.69%) |
Dec 17, 2008 | 3.200 | 3.400 | 3.060 | 3.340 | 10,453 | +0.29(+9.51%) |
Dec 16, 2008 | 2.400 | 3.110 | 2.400 | 3.050 | 29,170 | +0.75(+32.61%) |
Dec 15, 2008 | 2.160 | 2.300 | 2.160 | 2.300 | 4,500 | +0.14(+6.48%) |
Dec 12, 2008 | 2.150 | 2.190 | 1.600 | 2.160 | 0 | -0.09(-4.00%) |
Dec 11, 2008 | 2.200 | 2.250 | 2.200 | 2.250 | 2,300 | -0.06(-2.60%) |
Dec 10, 2008 | 2.380 | 2.410 | 2.240 | 2.310 | 7,574 | +0.07(+3.12%) |
Dec 09, 2008 | 2.200 | 2.240 | 2.070 | 2.240 | 2,250 | +0.02(+0.90%) |
Dec 08, 2008 | 1.800 | 2.310 | 1.800 | 2.220 | 12,942 | +0.39(+21.31%) |
Dec 05, 2008 | 2.000 | 2.000 | 1.750 | 1.830 | 0 | +0.04(+2.23%) |
Dec 04, 2008 | 1.550 | 1.820 | 1.550 | 1.790 | 23,812 | -0.04(-2.19%) |
Dec 03, 2008 | 1.830 | 1.890 | 1.800 | 1.830 | 11,717 | -0.02(-1.08%) |
Dec 02, 2008 | 1.850 | 1.900 | 1.780 | 1.850 | 6,600 | +0.05(+2.78%) |
Dec 01, 2008 | 1.880 | 1.890 | 1.800 | 1.800 | 10,500 | -0.06(-3.23%) |
Nov 28, 2008 | 1.800 | 1.860 | 1.760 | 1.860 | 3,515 | +0.03(+1.64%) |
Nov 26, 2008 | 1.750 | 1.910 | 1.750 | 1.830 | 15,847 | -0.06(-3.17%) |
Nov 25, 2008 | 1.900 | 1.910 | 1.500 | 1.890 | 55,601 | -0.06(-3.08%) |
Nov 24, 2008 | 2.010 | 2.010 | 1.700 | 1.950 | 6,200 | -0.20(-9.30%) |
Nov 21, 2008 | 2.150 | 2.180 | 2.000 | 2.150 | 9,500 | -0.03(-1.38%) |
Nov 20, 2008 | 2.150 | 2.180 | 2.010 | 2.180 | 3,350 | -0.17(-7.23%) |
Nov 19, 2008 | 2.250 | 2.380 | 2.100 | 2.350 | 2,100 | +0.00(+0.00%) |
Nov 18, 2008 | 2.550 | 2.550 | 2.210 | 2.350 | 3,800 | -0.25(-9.62%) |
Nov 17, 2008 | 3.000 | 3.000 | 2.600 | 2.600 | 6,900 | -0.08(-2.91%) |
Nov 14, 2008 | 2.750 | 2.750 | 2.660 | 2.678 | 0 | -0.07(-2.61%) |
Nov 13, 2008 | 2.760 | 2.840 | 2.740 | 2.750 | 3,479 | +0.02(+0.87%) |
Nov 12, 2008 | 2.510 | 2.740 | 2.510 | 2.726 | 2,300 | +0.04(+1.34%) |
Nov 11, 2008 | 2.560 | 2.700 | 2.550 | 2.690 | 10,187 | -0.10(-3.67%) |
Nov 10, 2008 | 2.850 | 2.882 | 2.650 | 2.792 | 9,950 | -0.03(-1.15%) |
Nov 07, 2008 | 3.010 | 3.080 | 2.800 | 2.825 | 0 | -0.25(-8.28%) |
Nov 06, 2008 | 3.218 | 3.218 | 2.860 | 3.080 | 0 | +0.00(+0.00%) |
Nov 05, 2008 | 3.218 | 3.218 | 2.860 | 3.080 | 450 | +0.12(+4.05%) |
Nov 04, 2008 | 2.960 | 3.040 | 2.950 | 2.960 | 4,200 | +0.08(+2.78%) |
Nov 03, 2008 | 3.000 | 3.000 | 2.880 | 2.880 | 2,800 | +0.03(+1.05%) |
Oct 31, 2008 | 2.750 | 2.900 | 2.750 | 2.850 | 0 | +0.06(+2.15%) |
Oct 30, 2008 | 2.750 | 2.800 | 2.710 | 2.790 | 8,500 | +0.08(+2.95%) |
Oct 29, 2008 | 2.860 | 2.890 | 2.710 | 2.710 | 4,061 | -0.12(-4.24%) |
Oct 28, 2008 | 2.850 | 2.870 | 2.700 | 2.830 | 19,085 | +0.01(+0.31%) |
Oct 27, 2008 | 3.000 | 3.100 | 2.810 | 2.821 | 12,446 | -0.32(-10.15%) |
Oct 24, 2008 | 3.150 | 3.300 | 3.010 | 3.140 | 0 | +0.04(+1.29%) |
Oct 23, 2008 | 3.200 | 3.250 | 3.100 | 3.100 | 3,400 | -0.05(-1.59%) |
Oct 22, 2008 | 3.300 | 3.350 | 3.120 | 3.150 | 9,368 | -0.20(-5.97%) |
Oct 21, 2008 | 3.290 | 3.422 | 3.290 | 3.350 | 5,600 | +0.05(+1.52%) |
Oct 20, 2008 | 3.000 | 3.370 | 3.000 | 3.300 | 7,847 | +0.30(+10.00%) |
Oct 17, 2008 | 2.640 | 3.000 | 2.640 | 3.000 | 0 | +0.21(+7.53%) |
Oct 16, 2008 | 2.440 | 2.840 | 2.150 | 2.790 | 22,950 | +0.54(+24.00%) |
Oct 15, 2008 | 2.200 | 2.250 | 2.100 | 2.250 | 18,400 | +0.05(+2.27%) |
Oct 14, 2008 | 2.300 | 2.350 | 2.200 | 2.200 | 5,359 | -0.10(-4.35%) |
Oct 13, 2008 | 2.150 | 2.300 | 2.150 | 2.300 | 6,459 | +0.15(+6.98%) |
Oct 10, 2008 | 2.200 | 2.250 | 2.000 | 2.150 | 0 | -0.15(-6.52%) |
Oct 09, 2008 | 2.316 | 2.316 | 2.300 | 2.300 | 600 | +0.10(+4.55%) |
Oct 08, 2008 | 2.350 | 2.590 | 1.830 | 2.200 | 24,893 | -0.05(-2.22%) |
Oct 07, 2008 | 2.720 | 2.720 | 2.240 | 2.250 | 14,650 | -0.25(-10.00%) |
Oct 06, 2008 | 2.417 | 2.600 | 2.310 | 2.500 | 7,700 | -0.17(-6.37%) |
Oct 03, 2008 | 2.570 | 2.850 | 2.570 | 2.670 | 0 | +0.30(+12.66%) |
Oct 02, 2008 | 2.550 | 2.650 | 2.300 | 2.370 | 9,258 | -0.23(-8.85%) |
Oct 01, 2008 | 2.400 | 2.650 | 2.400 | 2.600 | 5,000 | +0.35(+15.56%) |
Sep 30, 2008 | 2.250 | 2.300 | 2.250 | 2.250 | 3,200 | -0.05(-2.17%) |
Sep 29, 2008 | 2.400 | 2.400 | 2.250 | 2.300 | 8,800 | -0.09(-3.77%) |
Sep 26, 2008 | 2.250 | 2.420 | 2.250 | 2.390 | 0 | -0.06(-2.45%) |
Sep 25, 2008 | 2.450 | 2.450 | 2.450 | 2.450 | 2,500 | +0.10(+4.26%) |
Sep 24, 2008 | 2.350 | 2.350 | 2.350 | 2.350 | 0 | +0.00(+0.00%) |
Sep 23, 2008 | 2.500 | 2.500 | 2.250 | 2.350 | 13,680 | -0.20(-7.84%) |
Sep 22, 2008 | 2.770 | 2.770 | 2.550 | 2.550 | 2,600 | -0.06(-2.30%) |
Sep 19, 2008 | 3.100 | 3.100 | 2.610 | 2.610 | 0 | -0.19(-6.79%) |
Sep 18, 2008 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Sep 17, 2008 | 2.560 | 3.200 | 2.560 | 2.800 | 6,977 | +0.00(+0.00%) |
Sep 16, 2008 | 3.000 | 3.030 | 2.800 | 2.800 | 4,500 | -0.47(-14.37%) |
Sep 15, 2008 | 3.120 | 3.300 | 3.100 | 3.270 | 4,578 | -0.11(-3.11%) |
Sep 11, 2008 | 3.375 | 3.375 | 3.375 | 3.375 | 0 | +0.00(+0.00%) |
Sep 10, 2008 | 3.400 | 3.540 | 3.375 | 3.375 | 2,200 | -0.04(-1.03%) |
Sep 09, 2008 | 3.410 | 3.444 | 3.410 | 3.410 | 900 | -0.08(-2.29%) |
Sep 08, 2008 | 3.650 | 3.650 | 3.450 | 3.490 | 7,713 | -0.15(-4.12%) |
Sep 05, 2008 | 3.750 | 3.790 | 3.630 | 3.640 | 0 | -0.11(-2.93%) |
Sep 04, 2008 | 3.640 | 3.900 | 3.640 | 3.750 | 6,800 | +0.19(+5.33%) |
Sep 03, 2008 | 3.540 | 3.560 | 3.540 | 3.560 | 1,100 | +0.02(+0.56%) |
Sep 02, 2008 | 3.500 | 3.540 | 3.473 | 3.540 | 1,100 | +0.16(+4.73%) |
Aug 29, 2008 | 3.270 | 3.450 | 3.270 | 3.380 | 0 | +0.16(+4.97%) |
Aug 28, 2008 | 3.210 | 3.250 | 3.200 | 3.220 | 4,000 | -0.10(-3.01%) |
Aug 27, 2008 | 3.317 | 3.340 | 3.317 | 3.320 | 1,500 | -0.03(-0.90%) |
Aug 26, 2008 | 3.300 | 3.350 | 3.300 | 3.350 | 1,377 | +0.05(+1.52%) |
Aug 25, 2008 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Aug 22, 2008 | 3.300 | 3.450 | 3.228 | 3.300 | 0 | -0.05(-1.49%) |
Aug 21, 2008 | 3.520 | 3.530 | 3.050 | 3.350 | 9,028 | -0.20(-5.64%) |
Aug 20, 2008 | 3.580 | 3.690 | 3.550 | 3.550 | 2,300 | -0.09(-2.47%) |
Aug 19, 2008 | 3.700 | 3.700 | 3.580 | 3.640 | 5,577 | -0.10(-2.67%) |
Aug 18, 2008 | 3.740 | 3.850 | 3.470 | 3.740 | 7,318 | +0.13(+3.60%) |
Aug 15, 2008 | 3.690 | 3.740 | 3.360 | 3.610 | 0 | -0.14(-3.73%) |
Aug 14, 2008 | 3.820 | 3.850 | 3.710 | 3.750 | 3,938 | -0.07(-1.83%) |
Aug 13, 2008 | 3.850 | 3.880 | 3.780 | 3.820 | 1,750 | -0.08(-2.06%) |
Aug 12, 2008 | 4.040 | 4.040 | 3.830 | 3.900 | 3,300 | -0.15(-3.70%) |
Aug 11, 2008 | 3.900 | 4.050 | 3.900 | 4.050 | 2,414 | -0.04(-0.98%) |
Aug 08, 2008 | 3.780 | 4.090 | 3.710 | 4.090 | 2,300 | +0.34(+9.06%) |
Aug 07, 2008 | 3.910 | 4.000 | 3.750 | 3.750 | 2,800 | -0.22(-5.54%) |
Aug 06, 2008 | 3.950 | 3.970 | 3.950 | 3.970 | 1,475 | +0.02(+0.51%) |
Aug 05, 2008 | 3.950 | 3.950 | 3.950 | 3.950 | 425 | +0.00(+0.00%) |
Aug 04, 2008 | 4.210 | 4.210 | 3.950 | 3.950 | 825 | -0.16(-3.89%) |
Aug 01, 2008 | 3.890 | 4.110 | 3.890 | 4.110 | 2,900 | +0.30(+7.87%) |
Jul 31, 2008 | 3.860 | 3.860 | 3.800 | 3.810 | 2,666 | +0.01(+0.26%) |
Jul 30, 2008 | 4.110 | 4.220 | 3.360 | 3.800 | 9,328 | -0.30(-7.32%) |
Jul 29, 2008 | 4.100 | 4.320 | 4.100 | 4.100 | 11,041 | +0.00(+0.00%) |
Jul 28, 2008 | 4.050 | 4.100 | 4.050 | 4.100 | 1,600 | +0.10(+2.50%) |
Jul 25, 2008 | 4.090 | 4.290 | 4.000 | 4.000 | 9,075 | +0.10(+2.56%) |
Jul 24, 2008 | 4.240 | 4.240 | 3.900 | 3.900 | 4,388 | -0.28(-6.70%) |
Jul 23, 2008 | 4.140 | 4.180 | 4.138 | 4.180 | 700 | -0.02(-0.48%) |
Jul 22, 2008 | 4.260 | 4.260 | 4.200 | 4.200 | 3,200 | +0.02(+0.48%) |
Jul 21, 2008 | 4.350 | 4.368 | 4.180 | 4.180 | 6,900 | +0.08(+1.95%) |
Jul 18, 2008 | 3.810 | 4.390 | 3.700 | 4.100 | 23,955 | +0.46(+12.64%) |
Jul 17, 2008 | 3.380 | 3.700 | 3.380 | 3.640 | 4,713 | -0.06(-1.62%) |
Jul 16, 2008 | 3.590 | 3.700 | 3.590 | 3.700 | 314 | +0.02(+0.54%) |
Jul 15, 2008 | 3.690 | 3.690 | 3.540 | 3.680 | 914 | -0.06(-1.60%) |
Jul 14, 2008 | 3.640 | 3.740 | 3.640 | 3.740 | 900 | +0.15(+4.18%) |
Jul 11, 2008 | 3.850 | 3.880 | 3.550 | 3.590 | 2,800 | -0.30(-7.71%) |
Jul 10, 2008 | 3.910 | 3.960 | 3.885 | 3.890 | 1,110 | -0.03(-0.77%) |
Jul 09, 2008 | 4.160 | 4.250 | 3.920 | 3.920 | 10,679 | -0.20(-4.85%) |
Jul 08, 2008 | 4.080 | 4.190 | 4.080 | 4.120 | 7,035 | -0.04(-0.96%) |
Jul 07, 2008 | 4.060 | 4.200 | 4.040 | 4.160 | 3,200 | +0.05(+1.22%) |
Jul 04, 2008 | 4.010 | 4.190 | 4.010 | 4.110 | 5,900 | +0.00(+0.00%) |
Jul 03, 2008 | 4.010 | 4.190 | 4.010 | 4.110 | 5,900 | +0.07(+1.73%) |
Jul 02, 2008 | 4.050 | 4.050 | 3.830 | 4.040 | 3,913 | +0.05(+1.23%) |
Jul 01, 2008 | 3.560 | 4.080 | 3.560 | 3.991 | 4,992 | +0.09(+2.33%) |
Jun 30, 2008 | 3.650 | 3.900 | 3.650 | 3.900 | 10,200 | +0.31(+8.64%) |
Jun 27, 2008 | 3.750 | 3.830 | 3.590 | 3.590 | 2,800 | -0.21(-5.53%) |
Jun 26, 2008 | 4.110 | 4.110 | 3.700 | 3.800 | 27,806 | -0.39(-9.31%) |
Jun 25, 2008 | 4.150 | 4.500 | 3.960 | 4.190 | 17,880 | -0.31(-6.89%) |
Jun 24, 2008 | 4.610 | 4.610 | 4.430 | 4.500 | 8,000 | -0.20(-4.26%) |
Jun 23, 2008 | 4.700 | 4.800 | 4.600 | 4.700 | 9,510 | +0.02(+0.43%) |
Jun 20, 2008 | 4.545 | 4.700 | 4.530 | 4.680 | 6,125 | -0.02(-0.43%) |
Jun 19, 2008 | 4.600 | 4.700 | 4.510 | 4.700 | 1,400 | +0.09(+1.95%) |
Jun 18, 2008 | 4.750 | 4.750 | 4.600 | 4.610 | 8,000 | -0.19(-3.96%) |
Jun 17, 2008 | 4.740 | 4.800 | 4.650 | 4.800 | 11,500 | +0.17(+3.67%) |
Jun 16, 2008 | 4.320 | 4.850 | 4.320 | 4.630 | 14,163 | -0.11(-2.32%) |
Jun 13, 2008 | 4.420 | 4.750 | 4.410 | 4.740 | 5,747 | +0.24(+5.33%) |
Jun 12, 2008 | 4.580 | 4.650 | 4.500 | 4.500 | 14,315 | -0.08(-1.75%) |
Jun 11, 2008 | 4.610 | 4.690 | 4.580 | 4.580 | 7,147 | +0.00(+0.00%) |
Jun 10, 2008 | 4.500 | 4.600 | 4.500 | 4.580 | 9,800 | +0.08(+1.78%) |
Jun 09, 2008 | 4.400 | 4.500 | 4.350 | 4.500 | 33,800 | +0.05(+1.12%) |
Jun 06, 2008 | 4.400 | 4.550 | 4.400 | 4.450 | 20,200 | +0.01(+0.23%) |
Jun 05, 2008 | 4.180 | 4.440 | 4.160 | 4.440 | 26,229 | +0.25(+5.97%) |
Jun 04, 2008 | 4.110 | 4.270 | 4.020 | 4.190 | 25,400 | +0.08(+1.95%) |
Jun 03, 2008 | 4.100 | 4.110 | 4.050 | 4.110 | 15,910 | +0.07(+1.73%) |