Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.150 | 7.630 | 7.150 | 7.520 | 421,138 | +0.21(+2.87%) |
Mar 30, 2009 | 7.460 | 7.620 | 7.070 | 7.310 | 241,800 | -0.45(-5.80%) |
Mar 26, 2009 | 7.530 | 7.840 | 7.430 | 7.760 | 538,215 | +0.37(+5.01%) |
Mar 25, 2009 | 7.350 | 7.600 | 7.050 | 7.390 | 395,040 | +0.11(+1.51%) |
Mar 24, 2009 | 7.470 | 7.580 | 7.250 | 7.280 | 309,675 | -0.33(-4.34%) |
Mar 23, 2009 | 7.290 | 7.610 | 7.040 | 7.610 | 466,161 | +0.66(+9.50%) |
Mar 20, 2009 | 7.670 | 7.670 | 6.940 | 6.950 | 625,654 | -0.61(-8.07%) |
Mar 19, 2009 | 7.750 | 7.750 | 7.400 | 7.560 | 281,276 | -0.03(-0.40%) |
Mar 18, 2009 | 7.580 | 7.750 | 7.310 | 7.590 | 497,493 | -0.02(-0.26%) |
Mar 17, 2009 | 7.210 | 7.610 | 7.080 | 7.610 | 376,511 | +0.41(+5.69%) |
Mar 16, 2009 | 7.200 | 7.430 | 7.130 | 7.200 | 434,246 | +0.08(+1.12%) |
Mar 13, 2009 | 6.980 | 7.320 | 6.870 | 7.120 | 382,399 | +0.19(+2.74%) |
Mar 12, 2009 | 6.750 | 7.020 | 6.660 | 6.930 | 754,623 | +0.11(+1.61%) |
Mar 11, 2009 | 7.000 | 7.390 | 6.740 | 6.820 | 474,655 | -0.33(-4.62%) |
Mar 10, 2009 | 6.340 | 7.180 | 6.260 | 7.150 | 1,017,601 | +1.04(+17.02%) |
Mar 09, 2009 | 6.130 | 6.440 | 6.008 | 6.110 | 531,905 | -0.32(-4.98%) |
Mar 06, 2009 | 6.270 | 6.480 | 5.970 | 6.430 | 1,071,932 | +0.28(+4.55%) |
Mar 05, 2009 | 6.440 | 6.760 | 6.090 | 6.150 | 1,574,169 | -0.51(-7.66%) |
Mar 04, 2009 | 6.700 | 6.780 | 6.480 | 6.660 | 1,051,346 | -0.40(-5.67%) |
Mar 02, 2009 | 7.260 | 7.450 | 7.060 | 7.060 | 585,034 | -0.41(-5.49%) |
Feb 27, 2009 | 7.470 | 7.660 | 7.220 | 7.470 | 795,511 | -0.20(-2.61%) |
Feb 26, 2009 | 7.580 | 7.830 | 7.425 | 7.670 | 451,026 | +0.17(+2.27%) |
Feb 25, 2009 | 7.480 | 7.880 | 7.160 | 7.500 | 757,314 | -0.08(-1.06%) |
Feb 24, 2009 | 7.130 | 7.660 | 6.760 | 7.580 | 719,365 | +0.58(+8.29%) |
Feb 23, 2009 | 7.100 | 7.310 | 6.950 | 7.000 | 806,751 | -0.02(-0.28%) |
Feb 20, 2009 | 7.040 | 7.380 | 6.890 | 7.020 | 1,039,645 | -0.22(-3.04%) |
Feb 19, 2009 | 7.300 | 7.420 | 7.170 | 7.240 | 785,989 | +0.05(+0.70%) |
Feb 18, 2009 | 7.240 | 7.310 | 7.070 | 7.190 | 963,379 | -0.01(-0.14%) |
Feb 17, 2009 | 7.120 | 7.350 | 6.580 | 7.200 | 746,092 | -0.21(-2.83%) |
Feb 13, 2009 | 6.970 | 7.580 | 6.790 | 7.410 | 1,249,424 | +0.50(+7.24%) |
Feb 12, 2009 | 6.600 | 6.980 | 6.480 | 6.910 | 655,904 | +0.35(+5.34%) |
Feb 11, 2009 | 6.520 | 6.830 | 6.440 | 6.560 | 530,947 | +0.06(+0.92%) |
Feb 10, 2009 | 6.450 | 6.800 | 6.240 | 6.500 | 608,699 | -0.04(-0.61%) |
Feb 09, 2009 | 6.210 | 6.700 | 6.030 | 6.540 | 317,393 | +0.27(+4.31%) |
Feb 06, 2009 | 5.950 | 6.540 | 5.800 | 6.270 | 718,632 | +0.29(+4.85%) |
Feb 05, 2009 | 5.820 | 6.120 | 5.820 | 5.980 | 538,936 | +0.08(+1.36%) |
Feb 04, 2009 | 6.050 | 6.110 | 5.710 | 5.900 | 203,957 | -0.17(-2.80%) |
Feb 03, 2009 | 6.120 | 6.250 | 5.560 | 6.070 | 440,385 | +0.01(+0.17%) |
Feb 02, 2009 | 5.900 | 6.150 | 5.510 | 6.060 | 418,979 | +0.06(+1.00%) |
Jan 30, 2009 | 6.300 | 6.320 | 5.940 | 6.000 | 438,554 | -0.15(-2.44%) |
Jan 29, 2009 | 6.260 | 6.490 | 6.000 | 6.150 | 373,521 | -0.20(-3.15%) |
Jan 28, 2009 | 6.320 | 6.440 | 6.090 | 6.350 | 390,935 | +0.20(+3.25%) |
Jan 27, 2009 | 5.640 | 6.620 | 5.520 | 6.150 | 380,149 | -0.40(-6.11%) |
Jan 26, 2009 | 6.130 | 6.580 | 6.094 | 6.550 | 371,508 | +0.46(+7.55%) |
Jan 23, 2009 | 5.780 | 6.310 | 5.770 | 6.090 | 459,078 | +0.09(+1.50%) |
Jan 22, 2009 | 6.240 | 6.320 | 5.880 | 6.000 | 515,590 | -0.48(-7.41%) |
Jan 21, 2009 | 5.790 | 6.650 | 5.720 | 6.480 | 833,062 | +0.78(+13.68%) |
Jan 20, 2009 | 6.090 | 6.180 | 5.530 | 5.700 | 416,906 | -0.54(-8.65%) |
Jan 16, 2009 | 6.280 | 6.330 | 5.870 | 6.240 | 426,433 | +0.04(+0.65%) |
Jan 15, 2009 | 5.750 | 6.220 | 5.300 | 6.200 | 499,986 | +0.41(+7.08%) |
Jan 14, 2009 | 6.240 | 6.380 | 5.780 | 5.790 | 586,014 | -0.61(-9.53%) |
Jan 13, 2009 | 5.900 | 6.550 | 5.480 | 6.400 | 543,718 | +0.44(+7.38%) |
Jan 12, 2009 | 5.980 | 6.140 | 5.815 | 5.960 | 297,272 | -0.05(-0.83%) |
Jan 09, 2009 | 5.640 | 6.120 | 5.630 | 6.010 | 284,605 | -0.06(-0.99%) |
Jan 08, 2009 | 5.800 | 6.180 | 5.640 | 6.070 | 274,193 | +0.27(+4.66%) |
Jan 07, 2009 | 6.290 | 6.290 | 5.640 | 5.800 | 568,178 | -0.58(-9.09%) |
Jan 06, 2009 | 5.800 | 6.540 | 5.670 | 6.380 | 702,508 | +0.62(+10.76%) |
Jan 05, 2009 | 5.970 | 6.000 | 5.480 | 5.760 | 584,584 | -0.18(-3.03%) |
Jan 02, 2009 | 5.910 | 6.070 | 5.660 | 5.940 | 622,649 | +0.04(+0.68%) |
Dec 31, 2008 | 5.960 | 6.250 | 5.690 | 5.900 | 534,871 | -0.03(-0.51%) |
Dec 30, 2008 | 5.750 | 5.940 | 5.510 | 5.930 | 327,407 | +0.24(+4.22%) |
Dec 29, 2008 | 5.790 | 5.870 | 5.651 | 5.690 | 405,077 | -0.10(-1.73%) |
Dec 26, 2008 | 5.500 | 5.810 | 5.360 | 5.790 | 162,965 | +0.33(+6.04%) |
Dec 24, 2008 | 5.890 | 5.940 | 5.440 | 5.460 | 348,684 | -0.44(-7.46%) |
Dec 23, 2008 | 5.420 | 5.970 | 5.330 | 5.900 | 304,063 | +0.56(+10.49%) |
Dec 22, 2008 | 5.600 | 5.640 | 5.090 | 5.340 | 554,415 | -0.16(-2.91%) |
Dec 19, 2008 | 5.500 | 5.540 | 5.310 | 5.500 | 996,632 | +0.15(+2.80%) |
Dec 18, 2008 | 5.270 | 5.410 | 4.910 | 5.350 | 286,970 | +0.30(+5.94%) |
Dec 17, 2008 | 4.860 | 5.370 | 4.770 | 5.050 | 291,345 | +0.13(+2.64%) |
Dec 16, 2008 | 4.650 | 4.980 | 4.350 | 4.920 | 470,734 | +0.33(+7.19%) |
Dec 15, 2008 | 4.810 | 5.120 | 4.400 | 4.590 | 430,903 | -0.51(-10.00%) |
Dec 12, 2008 | 4.250 | 5.130 | 4.160 | 5.100 | 350,856 | +0.75(+17.24%) |
Dec 11, 2008 | 4.990 | 5.200 | 4.280 | 4.350 | 392,775 | -0.73(-14.37%) |
Dec 10, 2008 | 4.360 | 5.135 | 4.180 | 5.080 | 252,159 | +0.78(+18.14%) |
Dec 09, 2008 | 4.390 | 4.660 | 4.250 | 4.300 | 393,505 | -0.13(-2.93%) |
Dec 08, 2008 | 4.440 | 4.630 | 4.220 | 4.430 | 503,006 | +0.12(+2.78%) |
Dec 05, 2008 | 4.200 | 4.330 | 4.130 | 4.310 | 495,637 | +0.02(+0.47%) |
Dec 04, 2008 | 4.020 | 4.710 | 3.940 | 4.290 | 320,121 | +0.22(+5.41%) |
Dec 03, 2008 | 3.770 | 4.120 | 3.640 | 4.070 | 323,505 | +0.32(+8.53%) |
Dec 02, 2008 | 3.170 | 3.840 | 2.800 | 3.750 | 459,774 | +0.67(+21.75%) |
Dec 01, 2008 | 4.030 | 4.190 | 3.070 | 3.080 | 410,730 | -1.10(-26.32%) |
Nov 28, 2008 | 3.690 | 4.180 | 3.690 | 4.180 | 142,600 | +0.43(+11.47%) |
Nov 26, 2008 | 3.230 | 4.050 | 3.010 | 3.750 | 471,431 | +0.44(+13.29%) |
Nov 25, 2008 | 2.940 | 3.320 | 2.740 | 3.310 | 262,021 | +0.42(+14.53%) |
Nov 24, 2008 | 2.510 | 2.900 | 2.370 | 2.890 | 477,951 | +0.41(+16.53%) |
Nov 21, 2008 | 2.560 | 2.640 | 2.130 | 2.480 | 386,610 | -0.04(-1.59%) |
Nov 20, 2008 | 2.800 | 3.050 | 2.510 | 2.520 | 200,897 | -0.30(-10.64%) |
Nov 19, 2008 | 2.590 | 3.110 | 2.510 | 2.820 | 358,660 | +0.22(+8.46%) |
Nov 18, 2008 | 2.730 | 2.780 | 2.500 | 2.600 | 656,951 | -0.13(-4.76%) |
Nov 17, 2008 | 2.890 | 2.980 | 2.680 | 2.730 | 224,069 | -0.18(-6.19%) |
Nov 14, 2008 | 3.210 | 3.450 | 2.870 | 2.910 | 225,242 | -0.36(-11.01%) |
Nov 13, 2008 | 2.730 | 3.270 | 2.680 | 3.270 | 389,890 | +0.55(+20.22%) |
Nov 12, 2008 | 2.800 | 3.190 | 2.690 | 2.720 | 284,454 | -0.13(-4.56%) |
Nov 11, 2008 | 3.090 | 3.150 | 2.850 | 2.850 | 226,928 | -0.25(-8.06%) |
Nov 10, 2008 | 3.060 | 3.430 | 3.060 | 3.100 | 232,967 | -0.08(-2.52%) |
Nov 07, 2008 | 3.150 | 3.300 | 3.120 | 3.180 | 156,932 | +0.07(+2.25%) |
Nov 06, 2008 | 3.010 | 3.240 | 2.980 | 3.110 | 256,654 | +0.08(+2.64%) |
Nov 05, 2008 | 2.980 | 3.180 | 2.980 | 3.030 | 206,211 | +0.00(+0.00%) |
Nov 04, 2008 | 3.180 | 3.320 | 2.960 | 3.030 | 344,702 | +0.01(+0.33%) |
Nov 03, 2008 | 3.210 | 3.340 | 2.850 | 3.020 | 203,489 | -0.16(-5.03%) |
Oct 31, 2008 | 2.940 | 3.180 | 2.850 | 3.180 | 469,984 | +0.22(+7.43%) |
Oct 30, 2008 | 2.570 | 3.010 | 2.310 | 2.960 | 256,603 | +0.46(+18.40%) |
Oct 29, 2008 | 2.260 | 2.610 | 2.190 | 2.500 | 597,618 | +0.26(+11.61%) |
Oct 28, 2008 | 2.310 | 2.430 | 2.010 | 2.240 | 303,167 | -0.03(-1.32%) |
Oct 27, 2008 | 2.530 | 2.680 | 2.250 | 2.270 | 344,411 | -0.25(-9.92%) |
Oct 24, 2008 | 2.820 | 2.920 | 2.510 | 2.520 | 530,647 | -0.50(-16.56%) |
Oct 23, 2008 | 3.180 | 3.390 | 2.880 | 3.020 | 335,598 | -0.15(-4.73%) |
Oct 22, 2008 | 3.340 | 3.480 | 3.140 | 3.170 | 335,370 | -0.27(-7.85%) |
Oct 21, 2008 | 3.530 | 3.660 | 3.380 | 3.440 | 515,854 | -0.16(-4.44%) |
Oct 20, 2008 | 3.960 | 3.960 | 3.450 | 3.600 | 238,029 | -0.27(-6.98%) |
Oct 17, 2008 | 3.840 | 4.640 | 3.360 | 3.870 | 370,957 | -0.04(-1.02%) |
Oct 16, 2008 | 3.450 | 4.020 | 3.100 | 3.910 | 401,048 | +0.50(+14.66%) |
Oct 15, 2008 | 4.260 | 4.380 | 3.390 | 3.410 | 258,261 | -0.90(-20.88%) |
Oct 14, 2008 | 4.550 | 4.650 | 3.930 | 4.310 | 219,775 | -0.12(-2.71%) |
Oct 13, 2008 | 3.950 | 4.450 | 3.570 | 4.430 | 523,535 | +0.77(+21.04%) |
Oct 10, 2008 | 3.840 | 4.620 | 3.120 | 3.660 | 835,135 | -0.38(-9.41%) |
Oct 09, 2008 | 4.510 | 4.760 | 3.880 | 4.040 | 486,933 | -0.39(-8.80%) |
Oct 08, 2008 | 4.530 | 4.790 | 4.300 | 4.430 | 411,385 | -0.28(-5.94%) |
Oct 07, 2008 | 4.700 | 4.930 | 4.540 | 4.710 | 337,063 | +0.03(+0.64%) |
Oct 06, 2008 | 5.140 | 5.340 | 4.570 | 4.680 | 422,631 | -0.61(-11.53%) |
Oct 03, 2008 | 5.980 | 6.020 | 5.200 | 5.290 | 497,671 | -0.59(-10.03%) |
Oct 02, 2008 | 5.980 | 6.100 | 5.810 | 5.880 | 182,889 | -0.13(-2.16%) |
Oct 01, 2008 | 5.750 | 6.220 | 5.640 | 6.010 | 659,850 | +0.06(+1.01%) |
Sep 30, 2008 | 5.530 | 6.000 | 5.500 | 5.950 | 430,825 | +0.42(+7.59%) |
Sep 29, 2008 | 5.810 | 6.070 | 5.400 | 5.530 | 503,844 | -0.31(-5.31%) |
Sep 26, 2008 | 5.290 | 5.940 | 5.240 | 5.840 | 356,801 | +0.44(+8.15%) |
Sep 25, 2008 | 5.250 | 5.600 | 5.180 | 5.400 | 329,589 | +0.14(+2.66%) |
Sep 24, 2008 | 5.300 | 5.500 | 5.090 | 5.260 | 287,966 | -0.05(-0.94%) |
Sep 23, 2008 | 5.310 | 5.370 | 5.100 | 5.310 | 478,156 | +0.11(+2.12%) |
Sep 22, 2008 | 5.180 | 5.420 | 5.140 | 5.200 | 424,243 | +0.00(+0.00%) |
Sep 19, 2008 | 5.720 | 5.720 | 5.030 | 5.200 | 1,441,994 | -0.25(-4.59%) |
Sep 18, 2008 | 5.690 | 5.920 | 5.110 | 5.450 | 927,959 | -0.02(-0.37%) |
Sep 17, 2008 | 5.690 | 5.920 | 5.470 | 5.470 | 422,212 | -0.33(-5.69%) |
Sep 16, 2008 | 5.510 | 5.920 | 5.510 | 5.800 | 490,732 | -0.03(-0.51%) |
Sep 15, 2008 | 5.960 | 6.140 | 5.830 | 5.830 | 304,195 | -0.31(-5.05%) |
Sep 12, 2008 | 6.040 | 6.330 | 5.980 | 6.140 | 381,453 | +0.06(+0.99%) |
Sep 11, 2008 | 5.830 | 6.310 | 5.290 | 6.080 | 389,938 | +0.08(+1.33%) |
Sep 10, 2008 | 5.920 | 6.230 | 5.510 | 6.000 | 435,504 | +0.26(+4.53%) |
Sep 09, 2008 | 5.880 | 6.220 | 5.740 | 5.740 | 257,471 | -0.11(-1.88%) |
Sep 08, 2008 | 5.570 | 6.220 | 5.220 | 5.850 | 243,907 | +0.44(+8.13%) |
Sep 05, 2008 | 5.470 | 5.470 | 5.100 | 5.410 | 120,198 | -0.06(-1.10%) |
Sep 04, 2008 | 5.970 | 5.970 | 5.420 | 5.470 | 310,011 | -0.56(-9.29%) |
Sep 03, 2008 | 5.370 | 6.200 | 5.290 | 6.030 | 366,505 | +0.66(+12.29%) |
Sep 02, 2008 | 5.370 | 5.640 | 5.150 | 5.370 | 198,910 | +0.07(+1.32%) |
Aug 29, 2008 | 5.200 | 5.360 | 5.000 | 5.300 | 200,758 | +0.10(+1.92%) |
Aug 28, 2008 | 4.990 | 5.270 | 4.820 | 5.200 | 188,453 | +0.22(+4.42%) |
Aug 27, 2008 | 5.060 | 5.100 | 4.950 | 4.980 | 201,326 | -0.09(-1.78%) |
Aug 26, 2008 | 5.060 | 5.150 | 4.900 | 5.070 | 389,358 | +0.02(+0.40%) |
Aug 25, 2008 | 5.230 | 5.230 | 4.840 | 5.050 | 286,187 | -0.19(-3.63%) |
Aug 22, 2008 | 5.020 | 5.420 | 5.010 | 5.240 | 271,220 | +0.25(+5.01%) |
Aug 21, 2008 | 5.000 | 5.060 | 4.920 | 4.990 | 100,084 | -0.05(-0.99%) |
Aug 20, 2008 | 5.240 | 5.240 | 4.960 | 5.040 | 166,285 | -0.19(-3.63%) |
Aug 19, 2008 | 5.350 | 5.350 | 5.160 | 5.230 | 155,353 | -0.19(-3.51%) |
Aug 18, 2008 | 5.440 | 5.690 | 5.220 | 5.420 | 317,147 | -0.02(-0.37%) |
Aug 15, 2008 | 5.420 | 5.630 | 5.110 | 5.440 | 431,109 | +0.20(+3.82%) |
Aug 14, 2008 | 5.150 | 5.320 | 4.990 | 5.240 | 317,575 | +0.04(+0.77%) |
Aug 13, 2008 | 5.050 | 5.230 | 4.990 | 5.200 | 306,011 | +0.17(+3.38%) |
Aug 12, 2008 | 5.110 | 5.260 | 5.020 | 5.030 | 313,917 | -0.09(-1.76%) |
Aug 11, 2008 | 4.600 | 5.270 | 4.380 | 5.120 | 415,935 | +0.54(+11.79%) |
Aug 08, 2008 | 4.360 | 4.670 | 3.950 | 4.580 | 336,806 | +0.24(+5.53%) |
Aug 07, 2008 | 4.620 | 4.620 | 3.990 | 4.340 | 306,854 | -0.39(-8.25%) |
Aug 06, 2008 | 4.490 | 4.820 | 4.290 | 4.730 | 467,951 | +0.31(+7.01%) |
Aug 05, 2008 | 4.230 | 4.460 | 3.810 | 4.420 | 596,790 | +0.25(+6.00%) |
Aug 04, 2008 | 4.460 | 4.480 | 3.990 | 4.170 | 354,314 | -0.28(-6.29%) |
Aug 01, 2008 | 4.190 | 4.640 | 4.070 | 4.450 | 318,840 | +0.27(+6.46%) |
Jul 31, 2008 | 4.120 | 4.250 | 4.040 | 4.180 | 193,741 | -0.05(-1.18%) |
Jul 30, 2008 | 4.040 | 4.260 | 4.015 | 4.230 | 168,184 | +0.22(+5.49%) |
Jul 29, 2008 | 4.010 | 4.260 | 3.900 | 4.010 | 426,088 | +0.02(+0.50%) |
Jul 28, 2008 | 4.230 | 4.230 | 3.870 | 3.990 | 415,487 | -0.26(-6.12%) |
Jul 25, 2008 | 4.290 | 4.450 | 4.170 | 4.250 | 275,730 | +0.00(+0.00%) |
Jul 24, 2008 | 4.400 | 4.450 | 4.080 | 4.250 | 205,456 | -0.15(-3.41%) |
Jul 23, 2008 | 4.400 | 4.570 | 4.320 | 4.400 | 232,930 | +0.00(+0.00%) |
Jul 22, 2008 | 4.400 | 4.490 | 4.220 | 4.400 | 474,671 | -0.01(-0.23%) |
Jul 21, 2008 | 4.500 | 4.530 | 4.320 | 4.410 | 605,857 | -0.08(-1.78%) |
Jul 18, 2008 | 4.620 | 4.620 | 4.420 | 4.490 | 182,853 | -0.11(-2.39%) |
Jul 17, 2008 | 4.560 | 4.640 | 4.250 | 4.600 | 378,596 | +0.07(+1.55%) |
Jul 16, 2008 | 4.490 | 4.620 | 4.400 | 4.530 | 324,077 | +0.08(+1.80%) |
Jul 15, 2008 | 4.110 | 4.550 | 3.840 | 4.450 | 206,422 | +0.21(+4.95%) |
Jul 14, 2008 | 4.780 | 4.960 | 4.180 | 4.240 | 310,901 | -0.51(-10.74%) |
Jul 11, 2008 | 4.210 | 4.840 | 4.080 | 4.750 | 328,097 | +0.49(+11.50%) |
Jul 10, 2008 | 4.190 | 4.390 | 3.910 | 4.260 | 470,599 | +0.06(+1.43%) |
Jul 09, 2008 | 4.300 | 4.320 | 3.880 | 4.200 | 294,038 | -0.13(-3.00%) |
Jul 08, 2008 | 4.010 | 4.330 | 4.000 | 4.330 | 261,483 | +0.33(+8.25%) |
Jul 07, 2008 | 4.030 | 4.140 | 3.950 | 4.000 | 241,215 | +0.00(+0.00%) |
Jul 04, 2008 | 4.090 | 4.100 | 3.980 | 4.000 | 191,319 | +0.00(+0.00%) |
Jul 03, 2008 | 4.090 | 4.100 | 3.980 | 4.000 | 191,319 | -0.08(-1.96%) |
Jul 02, 2008 | 4.060 | 4.100 | 3.870 | 4.080 | 277,745 | +0.01(+0.25%) |
Jul 01, 2008 | 4.050 | 4.180 | 3.910 | 4.070 | 504,605 | -0.03(-0.73%) |
Jun 30, 2008 | 4.020 | 4.230 | 3.830 | 4.100 | 418,705 | +0.10(+2.50%) |
Jun 27, 2008 | 4.110 | 4.110 | 3.830 | 4.000 | 736,016 | -0.13(-3.15%) |
Jun 26, 2008 | 4.050 | 4.190 | 3.970 | 4.130 | 309,915 | +0.03(+0.73%) |
Jun 25, 2008 | 3.800 | 4.250 | 3.800 | 4.100 | 406,299 | +0.30(+7.89%) |
Jun 24, 2008 | 3.900 | 4.000 | 3.800 | 3.800 | 448,230 | -0.15(-3.80%) |
Jun 23, 2008 | 4.030 | 4.110 | 3.820 | 3.950 | 287,234 | -0.14(-3.42%) |
Jun 20, 2008 | 4.190 | 4.200 | 4.000 | 4.090 | 731,536 | -0.11(-2.62%) |
Jun 19, 2008 | 4.070 | 4.200 | 4.000 | 4.200 | 303,334 | +0.13(+3.19%) |
Jun 18, 2008 | 4.120 | 4.240 | 4.000 | 4.070 | 384,551 | -0.09(-2.16%) |
Jun 17, 2008 | 4.180 | 4.290 | 4.110 | 4.160 | 335,538 | -0.02(-0.48%) |
Jun 16, 2008 | 4.330 | 4.390 | 4.120 | 4.180 | 238,840 | -0.16(-3.69%) |
Jun 13, 2008 | 4.240 | 4.370 | 4.090 | 4.340 | 171,040 | +0.16(+3.83%) |
Jun 12, 2008 | 4.320 | 4.490 | 4.070 | 4.180 | 528,150 | -0.11(-2.56%) |
Jun 11, 2008 | 6.250 | 6.250 | 4.130 | 4.290 | 742,237 | -2.69(-38.54%) |
Jun 10, 2008 | 6.930 | 7.010 | 6.700 | 6.980 | 244,300 | -0.02(-0.29%) |
Jun 09, 2008 | 7.110 | 7.220 | 6.890 | 7.000 | 150,567 | -0.12(-1.69%) |
Jun 06, 2008 | 7.320 | 7.320 | 7.110 | 7.120 | 143,095 | -0.26(-3.52%) |
Jun 05, 2008 | 7.360 | 7.490 | 7.300 | 7.380 | 313,566 | +0.03(+0.41%) |
Jun 04, 2008 | 7.040 | 7.570 | 7.040 | 7.350 | 175,454 | +0.30(+4.26%) |
Jun 03, 2008 | 7.040 | 7.210 | 7.010 | 7.050 | 265,428 | +0.05(+0.71%) |
Jun 02, 2008 | 7.420 | 7.580 | 6.850 | 7.000 | 413,401 | -0.46(-6.17%) |
May 30, 2008 | 7.200 | 7.700 | 7.200 | 7.460 | 304,799 | +0.28(+3.90%) |
May 29, 2008 | 6.680 | 7.320 | 6.600 | 7.180 | 334,048 | +0.47(+7.00%) |
May 28, 2008 | 6.820 | 6.890 | 6.680 | 6.710 | 254,716 | -0.10(-1.47%) |
May 27, 2008 | 6.870 | 6.920 | 6.700 | 6.810 | 355,580 | -0.04(-0.58%) |
May 26, 2008 | 6.860 | 7.010 | 6.780 | 6.850 | 107,591 | +0.00(+0.00%) |
May 23, 2008 | 6.860 | 7.010 | 6.780 | 6.850 | 107,591 | -0.07(-1.01%) |
May 22, 2008 | 6.980 | 7.060 | 6.530 | 6.920 | 244,682 | -0.05(-0.72%) |
May 21, 2008 | 6.500 | 7.230 | 6.500 | 6.970 | 290,478 | +0.51(+7.89%) |
May 20, 2008 | 6.580 | 6.680 | 6.410 | 6.460 | 217,519 | -0.16(-2.42%) |
May 19, 2008 | 6.380 | 6.700 | 6.290 | 6.620 | 322,739 | +0.22(+3.44%) |
May 16, 2008 | 6.580 | 6.650 | 6.390 | 6.400 | 402,867 | -0.15(-2.29%) |
May 15, 2008 | 6.390 | 6.720 | 6.310 | 6.550 | 226,141 | +0.14(+2.18%) |
May 14, 2008 | 6.580 | 6.580 | 6.320 | 6.410 | 609,163 | -0.17(-2.58%) |
May 13, 2008 | 5.940 | 6.740 | 5.940 | 6.580 | 413,035 | +0.64(+10.77%) |
May 12, 2008 | 5.540 | 5.960 | 5.490 | 5.940 | 385,483 | +0.37(+6.64%) |
May 09, 2008 | 4.940 | 5.620 | 4.940 | 5.570 | 510,755 | +0.54(+10.74%) |
May 08, 2008 | 4.020 | 5.240 | 4.020 | 5.030 | 1,479,076 | +1.05(+26.38%) |
May 07, 2008 | 4.640 | 4.640 | 3.960 | 3.980 | 254,177 | -0.60(-13.10%) |
May 06, 2008 | 4.890 | 4.940 | 4.550 | 4.580 | 197,234 | -0.33(-6.72%) |
May 05, 2008 | 4.950 | 5.000 | 4.670 | 4.910 | 310,469 | -0.12(-2.39%) |
May 02, 2008 | 5.070 | 5.070 | 4.840 | 5.030 | 419,864 | +0.01(+0.20%) |
May 01, 2008 | 5.000 | 5.080 | 4.900 | 5.020 | 295,366 | +0.00(+0.00%) |
Apr 30, 2008 | 4.740 | 5.090 | 4.740 | 5.020 | 210,509 | +0.30(+6.36%) |
Apr 29, 2008 | 4.700 | 4.810 | 4.660 | 4.720 | 113,976 | +0.03(+0.64%) |
Apr 28, 2008 | 4.470 | 4.840 | 4.440 | 4.690 | 191,844 | +0.20(+4.45%) |
Apr 25, 2008 | 4.590 | 4.620 | 4.290 | 4.490 | 139,910 | -0.09(-1.97%) |
Apr 24, 2008 | 4.220 | 4.670 | 4.140 | 4.580 | 133,626 | +0.38(+9.05%) |
Apr 23, 2008 | 4.150 | 4.320 | 4.040 | 4.200 | 166,989 | +0.08(+1.94%) |
Apr 22, 2008 | 4.300 | 4.300 | 3.960 | 4.120 | 238,431 | -0.21(-4.85%) |
Apr 21, 2008 | 4.190 | 4.370 | 4.150 | 4.330 | 87,021 | +0.09(+2.12%) |
Apr 18, 2008 | 4.090 | 4.290 | 3.980 | 4.240 | 236,090 | +0.28(+7.07%) |
Apr 17, 2008 | 3.950 | 4.070 | 3.930 | 3.960 | 235,777 | +0.01(+0.25%) |
Apr 16, 2008 | 3.950 | 4.040 | 3.920 | 3.950 | 225,371 | +0.08(+2.07%) |
Apr 15, 2008 | 3.980 | 4.040 | 3.850 | 3.870 | 154,042 | -0.09(-2.27%) |
Apr 14, 2008 | 3.980 | 4.150 | 3.860 | 3.960 | 280,965 | -0.03(-0.75%) |
Apr 11, 2008 | 3.990 | 4.140 | 3.860 | 3.990 | 217,447 | -0.02(-0.50%) |
Apr 10, 2008 | 3.830 | 4.040 | 3.830 | 4.010 | 146,455 | +0.21(+5.53%) |
Apr 09, 2008 | 4.100 | 4.110 | 3.800 | 3.800 | 186,727 | -0.29(-7.09%) |
Apr 08, 2008 | 4.120 | 4.180 | 3.990 | 4.090 | 128,056 | -0.05(-1.21%) |
Apr 07, 2008 | 4.330 | 4.380 | 4.130 | 4.140 | 214,530 | -0.15(-3.50%) |
Apr 04, 2008 | 4.510 | 4.510 | 4.210 | 4.290 | 129,395 | -0.20(-4.45%) |
Apr 03, 2008 | 4.250 | 4.520 | 4.250 | 4.490 | 129,596 | +0.04(+0.90%) |
Apr 02, 2008 | 4.510 | 4.620 | 4.340 | 4.450 | 362,690 | -0.07(-1.55%) |