Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.400 | 4.980 | 4.400 | 4.650 | 785,667 | +0.22(+4.97%) |
Apr 29, 2009 | 4.020 | 4.440 | 4.010 | 4.430 | 647,446 | +0.43(+10.75%) |
Apr 28, 2009 | 3.890 | 4.060 | 3.850 | 4.000 | 176,939 | +0.09(+2.30%) |
Apr 27, 2009 | 4.050 | 4.110 | 3.840 | 3.910 | 285,897 | -0.23(-5.56%) |
Apr 24, 2009 | 4.080 | 4.250 | 4.000 | 4.140 | 248,355 | +0.12(+2.99%) |
Apr 23, 2009 | 4.270 | 4.300 | 4.010 | 4.020 | 300,543 | -0.26(-6.07%) |
Apr 22, 2009 | 4.100 | 4.310 | 4.030 | 4.280 | 255,586 | +0.10(+2.39%) |
Apr 21, 2009 | 3.860 | 4.190 | 3.860 | 4.180 | 382,647 | +0.32(+8.29%) |
Apr 20, 2009 | 3.990 | 4.080 | 3.800 | 3.860 | 705,274 | -0.23(-5.62%) |
Apr 17, 2009 | 3.840 | 4.140 | 3.770 | 4.090 | 485,205 | +0.27(+7.07%) |
Apr 16, 2009 | 3.750 | 3.870 | 3.660 | 3.820 | 273,260 | +0.11(+2.96%) |
Apr 15, 2009 | 3.610 | 3.730 | 3.520 | 3.710 | 315,927 | +0.07(+1.92%) |
Apr 14, 2009 | 3.700 | 3.750 | 3.630 | 3.640 | 526,280 | -0.13(-3.45%) |
Apr 13, 2009 | 3.880 | 3.980 | 3.750 | 3.770 | 372,205 | -0.14(-3.58%) |
Apr 09, 2009 | 3.860 | 3.960 | 3.800 | 3.910 | 403,920 | +0.14(+3.71%) |
Apr 08, 2009 | 3.650 | 3.790 | 3.620 | 3.770 | 368,250 | +0.14(+3.86%) |
Apr 07, 2009 | 4.020 | 4.090 | 3.620 | 3.630 | 362,678 | -0.46(-11.25%) |
Apr 06, 2009 | 4.210 | 4.210 | 4.000 | 4.090 | 191,802 | -0.14(-3.31%) |
Apr 03, 2009 | 4.090 | 4.230 | 4.060 | 4.230 | 250,406 | +0.14(+3.42%) |
Apr 02, 2009 | 3.980 | 4.130 | 3.940 | 4.090 | 568,642 | +0.19(+4.87%) |
Apr 01, 2009 | 3.750 | 3.960 | 3.680 | 3.900 | 240,492 | +0.14(+3.72%) |
Mar 31, 2009 | 3.830 | 3.950 | 3.760 | 3.760 | 338,563 | -0.01(-0.27%) |
Mar 30, 2009 | 3.950 | 3.970 | 3.720 | 3.770 | 291,706 | -0.51(-11.92%) |
Mar 26, 2009 | 3.980 | 4.350 | 3.960 | 4.280 | 468,256 | +0.36(+9.18%) |
Mar 25, 2009 | 3.920 | 4.130 | 3.700 | 3.920 | 304,948 | +0.02(+0.51%) |
Mar 24, 2009 | 4.140 | 4.180 | 3.900 | 3.900 | 208,572 | -0.31(-7.36%) |
Mar 23, 2009 | 4.010 | 4.210 | 3.770 | 4.210 | 339,169 | +0.44(+11.67%) |
Mar 20, 2009 | 4.110 | 4.110 | 3.760 | 3.770 | 301,085 | -0.30(-7.37%) |
Mar 19, 2009 | 4.150 | 4.200 | 3.970 | 4.070 | 179,356 | -0.04(-0.97%) |
Mar 18, 2009 | 3.960 | 4.120 | 3.860 | 4.110 | 337,238 | +0.14(+3.53%) |
Mar 17, 2009 | 3.680 | 3.970 | 3.680 | 3.970 | 253,551 | +0.30(+8.17%) |
Mar 16, 2009 | 3.890 | 3.890 | 3.660 | 3.670 | 270,368 | -0.17(-4.43%) |
Mar 13, 2009 | 3.950 | 4.000 | 3.820 | 3.840 | 215,462 | -0.11(-2.78%) |
Mar 12, 2009 | 3.610 | 3.950 | 3.500 | 3.950 | 420,659 | +0.31(+8.52%) |
Mar 11, 2009 | 3.630 | 3.720 | 3.550 | 3.640 | 245,132 | +0.03(+0.83%) |
Mar 10, 2009 | 3.250 | 3.630 | 3.160 | 3.610 | 513,503 | +0.43(+13.52%) |
Mar 09, 2009 | 3.150 | 3.280 | 3.150 | 3.180 | 233,799 | +0.04(+1.27%) |
Mar 06, 2009 | 3.160 | 3.200 | 3.020 | 3.140 | 447,143 | +0.01(+0.32%) |
Mar 05, 2009 | 3.260 | 3.350 | 3.110 | 3.130 | 541,374 | -0.21(-6.29%) |
Mar 04, 2009 | 3.370 | 3.450 | 3.200 | 3.340 | 658,772 | -0.10(-2.91%) |
Mar 02, 2009 | 3.500 | 3.600 | 3.430 | 3.440 | 305,903 | -0.11(-3.10%) |
Feb 27, 2009 | 3.550 | 3.700 | 3.550 | 3.550 | 332,112 | -0.01(-0.28%) |
Feb 26, 2009 | 3.630 | 3.750 | 3.540 | 3.560 | 231,290 | -0.05(-1.39%) |
Feb 25, 2009 | 3.650 | 3.710 | 3.550 | 3.610 | 550,981 | -0.06(-1.63%) |
Feb 24, 2009 | 3.570 | 3.730 | 3.560 | 3.670 | 436,868 | +0.13(+3.67%) |
Feb 23, 2009 | 3.670 | 3.700 | 3.540 | 3.540 | 511,564 | -0.10(-2.75%) |
Feb 20, 2009 | 3.680 | 3.790 | 3.600 | 3.640 | 510,434 | -0.07(-1.89%) |
Feb 19, 2009 | 3.620 | 3.840 | 3.620 | 3.710 | 1,241,859 | +0.01(+0.27%) |
Feb 18, 2009 | 3.500 | 3.740 | 3.500 | 3.700 | 519,731 | +0.17(+4.82%) |
Feb 17, 2009 | 3.630 | 3.630 | 3.455 | 3.530 | 554,035 | -0.17(-4.59%) |
Feb 13, 2009 | 3.470 | 3.730 | 3.410 | 3.700 | 537,212 | +0.22(+6.32%) |
Feb 12, 2009 | 3.440 | 3.595 | 3.190 | 3.480 | 646,535 | +0.21(+6.42%) |
Feb 11, 2009 | 3.180 | 3.310 | 3.140 | 3.270 | 646,887 | +0.12(+3.81%) |
Feb 10, 2009 | 3.160 | 3.360 | 3.130 | 3.150 | 441,000 | -0.15(-4.55%) |
Feb 09, 2009 | 3.200 | 3.310 | 3.140 | 3.300 | 426,784 | +0.07(+2.17%) |
Feb 06, 2009 | 3.120 | 3.270 | 3.090 | 3.230 | 435,148 | +0.09(+2.87%) |
Feb 05, 2009 | 2.900 | 3.250 | 2.860 | 3.140 | 867,580 | +0.24(+8.28%) |
Feb 04, 2009 | 2.760 | 2.910 | 2.680 | 2.900 | 986,356 | +0.08(+2.84%) |
Feb 03, 2009 | 2.760 | 2.880 | 2.660 | 2.820 | 645,233 | +0.07(+2.55%) |
Feb 02, 2009 | 2.790 | 2.840 | 2.640 | 2.750 | 401,921 | -0.07(-2.48%) |
Jan 30, 2009 | 2.890 | 2.890 | 2.700 | 2.820 | 454,081 | -0.05(-1.74%) |
Jan 29, 2009 | 2.850 | 3.040 | 2.670 | 2.870 | 527,155 | +0.17(+6.30%) |
Jan 28, 2009 | 2.800 | 2.870 | 2.610 | 2.700 | 725,951 | -0.06(-2.17%) |
Jan 27, 2009 | 2.450 | 2.880 | 2.450 | 2.760 | 773,847 | +0.31(+12.65%) |
Jan 26, 2009 | 2.410 | 2.530 | 2.410 | 2.450 | 156,780 | +0.04(+1.66%) |
Jan 23, 2009 | 2.250 | 2.460 | 2.250 | 2.410 | 256,975 | +0.10(+4.33%) |
Jan 22, 2009 | 2.290 | 2.350 | 2.240 | 2.310 | 193,932 | -0.03(-1.28%) |
Jan 21, 2009 | 2.220 | 2.360 | 2.160 | 2.340 | 530,228 | +0.12(+5.41%) |
Jan 20, 2009 | 2.400 | 2.470 | 2.220 | 2.220 | 411,844 | -0.22(-9.02%) |
Jan 16, 2009 | 2.430 | 2.490 | 2.380 | 2.440 | 368,703 | +0.01(+0.41%) |
Jan 15, 2009 | 2.390 | 2.480 | 2.250 | 2.430 | 500,390 | +0.03(+1.25%) |
Jan 14, 2009 | 2.420 | 2.520 | 2.350 | 2.400 | 397,517 | -0.06(-2.44%) |
Jan 13, 2009 | 2.470 | 2.550 | 2.420 | 2.460 | 440,574 | -0.01(-0.40%) |
Jan 12, 2009 | 2.770 | 2.810 | 2.430 | 2.470 | 556,257 | -0.29(-10.51%) |
Jan 09, 2009 | 2.840 | 2.840 | 2.720 | 2.760 | 332,464 | -0.08(-2.82%) |
Jan 08, 2009 | 2.850 | 3.020 | 2.780 | 2.840 | 288,226 | +0.02(+0.71%) |
Jan 07, 2009 | 2.990 | 2.990 | 2.780 | 2.820 | 280,203 | -0.15(-5.05%) |
Jan 06, 2009 | 2.880 | 3.030 | 2.770 | 2.970 | 397,314 | +0.12(+4.21%) |
Jan 05, 2009 | 2.900 | 2.900 | 2.730 | 2.850 | 313,799 | +0.02(+0.71%) |
Jan 02, 2009 | 2.670 | 2.880 | 2.590 | 2.830 | 467,006 | +0.15(+5.60%) |
Dec 31, 2008 | 2.470 | 2.690 | 2.470 | 2.680 | 447,550 | +0.19(+7.63%) |
Dec 30, 2008 | 2.450 | 2.510 | 2.390 | 2.490 | 366,228 | +0.11(+4.62%) |
Dec 29, 2008 | 2.460 | 2.500 | 2.360 | 2.380 | 371,897 | -0.07(-2.86%) |
Dec 26, 2008 | 2.350 | 2.490 | 2.350 | 2.450 | 342,121 | +0.10(+4.26%) |
Dec 24, 2008 | 2.400 | 2.540 | 2.340 | 2.350 | 502,176 | -0.12(-4.86%) |
Dec 23, 2008 | 2.720 | 2.740 | 2.450 | 2.470 | 246,669 | -0.24(-8.86%) |
Dec 22, 2008 | 2.690 | 2.750 | 2.590 | 2.710 | 416,975 | +0.04(+1.50%) |
Dec 19, 2008 | 2.750 | 2.880 | 2.570 | 2.670 | 1,035,823 | +0.01(+0.38%) |
Dec 18, 2008 | 2.680 | 2.690 | 2.540 | 2.660 | 745,037 | -0.01(-0.37%) |
Dec 17, 2008 | 2.700 | 2.730 | 2.590 | 2.670 | 487,230 | -0.04(-1.48%) |
Dec 16, 2008 | 2.460 | 2.725 | 2.390 | 2.710 | 1,308,070 | +0.36(+15.32%) |
Dec 15, 2008 | 2.410 | 2.445 | 2.300 | 2.350 | 1,201,607 | -0.04(-1.67%) |
Dec 12, 2008 | 2.320 | 2.560 | 2.280 | 2.390 | 1,062,620 | +0.04(+1.70%) |
Dec 11, 2008 | 2.870 | 2.880 | 2.340 | 2.350 | 1,342,084 | -0.55(-18.97%) |
Dec 10, 2008 | 2.970 | 3.040 | 2.880 | 2.900 | 659,109 | -0.04(-1.36%) |
Dec 09, 2008 | 2.860 | 3.030 | 2.850 | 2.940 | 669,363 | +0.04(+1.38%) |
Dec 08, 2008 | 2.960 | 2.990 | 2.780 | 2.900 | 826,014 | +0.00(+0.00%) |
Dec 05, 2008 | 2.920 | 2.970 | 2.830 | 2.900 | 1,181,449 | +0.00(+0.00%) |
Dec 04, 2008 | 3.750 | 3.800 | 2.880 | 2.900 | 2,287,553 | -1.33(-31.44%) |
Dec 03, 2008 | 4.180 | 4.350 | 4.030 | 4.230 | 937,300 | -0.05(-1.17%) |
Dec 02, 2008 | 3.970 | 4.280 | 3.860 | 4.280 | 847,078 | +0.38(+9.74%) |
Dec 01, 2008 | 4.140 | 4.230 | 3.890 | 3.900 | 691,428 | -0.32(-7.58%) |
Nov 28, 2008 | 4.160 | 4.240 | 4.110 | 4.220 | 141,878 | +0.01(+0.24%) |
Nov 26, 2008 | 3.780 | 4.230 | 3.690 | 4.210 | 514,320 | +0.43(+11.38%) |
Nov 25, 2008 | 3.850 | 3.860 | 3.610 | 3.780 | 584,644 | -0.05(-1.31%) |
Nov 24, 2008 | 3.590 | 3.850 | 3.510 | 3.830 | 736,770 | +0.24(+6.69%) |
Nov 21, 2008 | 3.770 | 3.810 | 3.350 | 3.590 | 776,536 | -0.10(-2.71%) |
Nov 20, 2008 | 3.750 | 4.180 | 3.620 | 3.690 | 891,032 | -0.05(-1.34%) |
Nov 19, 2008 | 4.000 | 4.060 | 3.730 | 3.740 | 665,627 | -0.25(-6.27%) |
Nov 18, 2008 | 4.180 | 4.240 | 3.810 | 3.990 | 638,253 | -0.14(-3.39%) |
Nov 17, 2008 | 4.130 | 4.330 | 4.120 | 4.130 | 535,922 | +0.05(+1.23%) |
Nov 14, 2008 | 4.680 | 4.770 | 4.080 | 4.080 | 790,044 | -0.69(-14.47%) |
Nov 13, 2008 | 4.600 | 4.780 | 4.240 | 4.770 | 934,641 | +0.16(+3.47%) |
Nov 12, 2008 | 5.030 | 5.030 | 4.610 | 4.610 | 815,415 | -0.47(-9.25%) |
Nov 11, 2008 | 5.250 | 5.310 | 5.080 | 5.080 | 513,104 | -0.23(-4.33%) |
Nov 10, 2008 | 5.490 | 5.500 | 5.150 | 5.310 | 609,522 | -0.05(-0.93%) |
Nov 07, 2008 | 5.320 | 5.490 | 5.210 | 5.360 | 547,646 | +0.11(+2.10%) |
Nov 06, 2008 | 5.640 | 5.840 | 5.190 | 5.250 | 1,061,626 | -0.41(-7.24%) |
Nov 05, 2008 | 5.810 | 5.940 | 5.630 | 5.660 | 1,336,777 | -0.19(-3.25%) |
Nov 04, 2008 | 5.770 | 5.950 | 5.690 | 5.850 | 564,299 | +0.12(+2.09%) |
Nov 03, 2008 | 5.910 | 5.920 | 5.620 | 5.730 | 916,629 | -0.01(-0.17%) |
Oct 31, 2008 | 5.410 | 5.830 | 5.330 | 5.740 | 1,722,172 | +0.31(+5.71%) |
Oct 30, 2008 | 5.320 | 5.450 | 5.240 | 5.430 | 843,721 | +0.21(+4.12%) |
Oct 29, 2008 | 5.060 | 5.390 | 5.020 | 5.215 | 498,014 | +0.01(+0.29%) |
Oct 28, 2008 | 4.810 | 5.230 | 4.630 | 5.200 | 806,383 | +0.55(+11.83%) |
Oct 27, 2008 | 4.960 | 5.000 | 4.630 | 4.650 | 590,881 | -0.29(-5.87%) |
Oct 24, 2008 | 4.710 | 5.130 | 4.690 | 4.940 | 904,801 | -0.01(-0.20%) |
Oct 23, 2008 | 4.680 | 5.000 | 4.670 | 4.950 | 1,019,251 | +0.36(+7.84%) |
Oct 22, 2008 | 4.540 | 4.790 | 4.510 | 4.590 | 644,105 | +0.01(+0.22%) |
Oct 21, 2008 | 4.940 | 5.000 | 4.580 | 4.580 | 567,875 | -0.45(-8.95%) |
Oct 20, 2008 | 4.860 | 5.040 | 4.710 | 5.030 | 471,213 | +0.23(+4.79%) |
Oct 17, 2008 | 4.850 | 5.040 | 3.600 | 4.800 | 542,486 | -0.15(-3.03%) |
Oct 16, 2008 | 4.360 | 5.010 | 4.310 | 4.950 | 828,148 | +0.70(+16.47%) |
Oct 15, 2008 | 4.660 | 4.720 | 4.230 | 4.250 | 452,902 | -0.46(-9.77%) |
Oct 14, 2008 | 4.730 | 4.830 | 4.250 | 4.710 | 625,220 | +0.09(+1.95%) |
Oct 13, 2008 | 4.520 | 4.670 | 4.350 | 4.620 | 694,113 | +0.25(+5.72%) |
Oct 10, 2008 | 3.960 | 4.380 | 3.420 | 4.370 | 1,599,695 | +0.18(+4.30%) |
Oct 09, 2008 | 4.560 | 4.640 | 3.580 | 4.190 | 1,020,273 | -0.34(-7.51%) |
Oct 08, 2008 | 4.510 | 4.810 | 4.380 | 4.530 | 1,680,972 | +0.02(+0.44%) |
Oct 07, 2008 | 4.940 | 4.990 | 4.510 | 4.510 | 467,105 | -0.43(-8.70%) |
Oct 06, 2008 | 5.000 | 5.000 | 4.710 | 4.940 | 844,332 | -0.14(-2.76%) |
Oct 03, 2008 | 5.240 | 5.390 | 5.080 | 5.080 | 656,420 | -0.05(-0.97%) |
Oct 02, 2008 | 5.180 | 5.300 | 5.090 | 5.130 | 517,024 | -0.12(-2.29%) |
Oct 01, 2008 | 5.410 | 5.460 | 5.210 | 5.250 | 383,948 | -0.20(-3.67%) |
Sep 30, 2008 | 5.240 | 5.500 | 5.100 | 5.450 | 652,695 | +0.30(+5.83%) |
Sep 29, 2008 | 5.350 | 5.360 | 5.070 | 5.150 | 691,332 | -0.30(-5.50%) |
Sep 26, 2008 | 5.490 | 5.590 | 5.380 | 5.450 | 637,670 | -0.19(-3.37%) |
Sep 25, 2008 | 5.590 | 5.780 | 5.550 | 5.640 | 675,587 | +0.09(+1.62%) |
Sep 24, 2008 | 5.720 | 5.870 | 5.530 | 5.550 | 507,858 | -0.17(-2.97%) |
Sep 23, 2008 | 5.910 | 5.940 | 5.640 | 5.720 | 515,809 | -0.19(-3.21%) |
Sep 22, 2008 | 5.950 | 6.100 | 5.880 | 5.910 | 1,065,806 | -0.09(-1.50%) |
Sep 19, 2008 | 5.780 | 6.090 | 5.680 | 6.000 | 1,799,448 | +0.46(+8.30%) |
Sep 18, 2008 | 5.340 | 5.600 | 5.180 | 5.540 | 1,265,622 | +0.30(+5.73%) |
Sep 17, 2008 | 5.250 | 5.390 | 5.170 | 5.240 | 978,060 | -0.02(-0.38%) |
Sep 16, 2008 | 5.090 | 5.280 | 5.000 | 5.260 | 1,082,319 | +0.08(+1.54%) |
Sep 15, 2008 | 5.450 | 5.520 | 5.120 | 5.180 | 1,159,925 | -0.28(-5.13%) |
Sep 12, 2008 | 5.500 | 5.570 | 5.400 | 5.460 | 943,163 | -0.08(-1.44%) |
Sep 11, 2008 | 5.510 | 5.550 | 5.430 | 5.540 | 1,167,677 | -0.04(-0.72%) |
Sep 10, 2008 | 5.520 | 5.640 | 5.450 | 5.580 | 1,311,892 | +0.14(+2.57%) |
Sep 09, 2008 | 5.680 | 5.780 | 5.410 | 5.440 | 984,500 | -0.23(-4.06%) |
Sep 08, 2008 | 5.760 | 5.970 | 5.620 | 5.670 | 1,134,285 | +0.01(+0.18%) |
Sep 05, 2008 | 5.710 | 5.770 | 5.600 | 5.660 | 1,237,922 | -0.07(-1.22%) |
Sep 04, 2008 | 6.140 | 6.160 | 5.720 | 5.730 | 1,091,858 | -0.44(-7.13%) |
Sep 03, 2008 | 6.460 | 6.460 | 6.140 | 6.170 | 1,094,595 | -0.22(-3.44%) |
Sep 02, 2008 | 6.240 | 6.455 | 6.230 | 6.390 | 1,439,248 | +0.18(+2.90%) |
Aug 29, 2008 | 6.270 | 6.270 | 6.140 | 6.210 | 959,510 | -0.11(-1.74%) |
Aug 28, 2008 | 6.220 | 6.320 | 6.180 | 6.320 | 689,384 | +0.11(+1.77%) |
Aug 27, 2008 | 5.920 | 6.240 | 5.900 | 6.210 | 1,137,850 | +0.30(+5.08%) |
Aug 26, 2008 | 5.950 | 5.970 | 5.900 | 5.910 | 691,272 | -0.04(-0.67%) |
Aug 25, 2008 | 6.000 | 6.000 | 5.920 | 5.950 | 442,041 | -0.02(-0.34%) |
Aug 22, 2008 | 5.950 | 5.980 | 5.890 | 5.970 | 463,653 | +0.08(+1.36%) |
Aug 21, 2008 | 5.780 | 5.910 | 5.760 | 5.890 | 659,801 | +0.06(+1.03%) |
Aug 20, 2008 | 5.810 | 5.930 | 5.720 | 5.830 | 480,255 | +0.03(+0.52%) |
Aug 19, 2008 | 5.750 | 6.010 | 5.690 | 5.800 | 1,066,176 | +0.05(+0.87%) |
Aug 18, 2008 | 5.560 | 5.770 | 5.500 | 5.750 | 1,429,125 | +0.18(+3.23%) |
Aug 15, 2008 | 5.470 | 5.610 | 5.380 | 5.570 | 785,538 | +0.17(+3.15%) |
Aug 14, 2008 | 5.530 | 5.590 | 5.380 | 5.400 | 733,514 | -0.13(-2.35%) |
Aug 13, 2008 | 5.820 | 5.820 | 5.480 | 5.530 | 1,104,110 | -0.30(-5.15%) |
Aug 12, 2008 | 5.970 | 6.020 | 5.750 | 5.830 | 1,184,030 | -0.15(-2.51%) |
Aug 11, 2008 | 5.910 | 6.020 | 5.860 | 5.980 | 877,266 | +0.08(+1.36%) |
Aug 08, 2008 | 5.820 | 6.020 | 5.800 | 5.900 | 1,099,964 | -0.03(-0.51%) |
Aug 07, 2008 | 5.580 | 6.010 | 5.570 | 5.930 | 959,434 | +0.27(+4.77%) |
Aug 06, 2008 | 5.700 | 5.830 | 5.570 | 5.660 | 1,429,198 | -0.07(-1.22%) |
Aug 05, 2008 | 5.750 | 5.790 | 5.620 | 5.730 | 1,202,124 | -0.01(-0.17%) |
Aug 04, 2008 | 5.540 | 5.780 | 5.490 | 5.740 | 1,260,228 | +0.18(+3.24%) |
Aug 01, 2008 | 5.690 | 5.750 | 5.510 | 5.560 | 919,296 | -0.12(-2.11%) |
Jul 31, 2008 | 5.920 | 6.010 | 5.680 | 5.680 | 967,340 | -0.32(-5.33%) |
Jul 30, 2008 | 5.780 | 6.010 | 5.770 | 6.000 | 1,532,868 | +0.27(+4.71%) |
Jul 29, 2008 | 5.730 | 5.910 | 5.670 | 5.730 | 1,453,147 | +0.14(+2.50%) |
Jul 28, 2008 | 5.780 | 5.860 | 5.560 | 5.590 | 923,135 | -0.26(-4.44%) |
Jul 25, 2008 | 5.950 | 6.070 | 5.780 | 5.850 | 1,676,943 | -0.21(-3.47%) |
Jul 24, 2008 | 5.490 | 6.550 | 5.490 | 6.060 | 4,857,871 | +1.23(+25.47%) |
Jul 23, 2008 | 4.580 | 4.870 | 4.580 | 4.830 | 1,234,012 | +0.31(+6.86%) |
Jul 22, 2008 | 4.640 | 4.655 | 4.460 | 4.520 | 1,490,356 | -0.13(-2.80%) |
Jul 21, 2008 | 4.760 | 4.830 | 4.630 | 4.650 | 1,019,795 | -0.10(-2.11%) |
Jul 18, 2008 | 4.770 | 4.800 | 4.670 | 4.750 | 1,818,649 | +0.01(+0.21%) |
Jul 17, 2008 | 5.010 | 5.050 | 4.730 | 4.740 | 1,480,380 | -0.26(-5.20%) |
Jul 16, 2008 | 4.870 | 5.030 | 4.790 | 5.000 | 1,138,345 | +0.11(+2.25%) |
Jul 15, 2008 | 4.560 | 5.050 | 4.460 | 4.890 | 1,691,790 | +0.27(+5.84%) |
Jul 14, 2008 | 4.850 | 4.890 | 4.465 | 4.620 | 982,596 | -0.18(-3.75%) |
Jul 11, 2008 | 4.860 | 4.860 | 4.610 | 4.800 | 1,571,963 | -0.11(-2.24%) |
Jul 10, 2008 | 4.810 | 4.970 | 4.760 | 4.910 | 1,377,039 | +0.11(+2.29%) |
Jul 09, 2008 | 5.140 | 5.210 | 4.790 | 4.800 | 1,111,331 | -0.35(-6.80%) |
Jul 08, 2008 | 5.200 | 5.260 | 5.090 | 5.150 | 978,906 | -0.05(-0.96%) |
Jul 07, 2008 | 5.080 | 5.240 | 5.010 | 5.200 | 953,115 | +0.16(+3.17%) |
Jul 04, 2008 | 5.270 | 5.290 | 4.910 | 5.040 | 894,850 | +0.00(+0.00%) |
Jul 03, 2008 | 5.270 | 5.290 | 4.910 | 5.040 | 894,850 | -0.16(-3.08%) |
Jul 02, 2008 | 5.450 | 5.530 | 5.190 | 5.200 | 718,822 | -0.26(-4.76%) |
Jul 01, 2008 | 5.560 | 5.560 | 5.300 | 5.460 | 799,908 | -0.10(-1.80%) |
Jun 30, 2008 | 5.920 | 5.990 | 5.550 | 5.560 | 1,170,835 | -0.37(-6.24%) |
Jun 27, 2008 | 5.950 | 6.090 | 5.820 | 5.930 | 2,369,893 | -0.03(-0.50%) |
Jun 26, 2008 | 6.120 | 6.120 | 5.900 | 5.960 | 495,780 | -0.22(-3.56%) |
Jun 25, 2008 | 5.980 | 6.220 | 5.960 | 6.180 | 537,412 | +0.23(+3.87%) |
Jun 24, 2008 | 5.920 | 6.080 | 5.830 | 5.950 | 416,139 | -0.03(-0.50%) |
Jun 23, 2008 | 6.110 | 6.190 | 5.950 | 5.980 | 324,312 | -0.08(-1.32%) |
Jun 20, 2008 | 6.200 | 6.200 | 6.000 | 6.060 | 764,989 | -0.16(-2.57%) |
Jun 19, 2008 | 6.090 | 6.230 | 6.010 | 6.220 | 593,468 | +0.13(+2.13%) |
Jun 18, 2008 | 6.260 | 6.260 | 6.000 | 6.090 | 401,116 | -0.19(-3.03%) |
Jun 17, 2008 | 6.440 | 6.500 | 6.240 | 6.280 | 375,049 | -0.20(-3.09%) |
Jun 16, 2008 | 6.320 | 6.480 | 6.250 | 6.480 | 252,586 | +0.15(+2.37%) |
Jun 13, 2008 | 6.240 | 6.350 | 6.190 | 6.330 | 363,420 | +0.16(+2.59%) |
Jun 12, 2008 | 6.150 | 6.220 | 6.020 | 6.170 | 568,046 | +0.09(+1.48%) |
Jun 11, 2008 | 6.330 | 6.390 | 6.080 | 6.080 | 535,960 | -0.29(-4.55%) |
Jun 10, 2008 | 6.330 | 6.420 | 6.300 | 6.370 | 474,376 | -0.05(-0.78%) |
Jun 09, 2008 | 6.640 | 6.740 | 6.340 | 6.420 | 801,300 | -0.17(-2.58%) |
Jun 06, 2008 | 7.000 | 7.030 | 6.560 | 6.590 | 1,371,238 | -0.41(-5.86%) |
Jun 05, 2008 | 6.800 | 7.010 | 6.790 | 7.000 | 1,500,914 | +0.37(+5.58%) |
Jun 04, 2008 | 6.380 | 6.650 | 6.360 | 6.630 | 598,599 | +0.21(+3.27%) |
Jun 03, 2008 | 6.460 | 6.600 | 6.300 | 6.420 | 556,492 | -0.03(-0.47%) |
Jun 02, 2008 | 6.530 | 6.680 | 6.360 | 6.450 | 477,378 | -0.11(-1.68%) |
May 30, 2008 | 6.310 | 6.580 | 6.290 | 6.560 | 688,138 | +0.25(+3.96%) |
May 29, 2008 | 6.260 | 6.420 | 6.260 | 6.310 | 407,881 | +0.02(+0.32%) |
May 28, 2008 | 6.440 | 6.470 | 6.225 | 6.290 | 314,610 | -0.11(-1.72%) |
May 27, 2008 | 6.250 | 6.410 | 6.220 | 6.400 | 1,039,102 | +0.18(+2.89%) |
May 26, 2008 | 6.180 | 6.270 | 6.130 | 6.220 | 587,278 | +0.00(+0.00%) |
May 23, 2008 | 6.180 | 6.270 | 6.130 | 6.220 | 587,278 | +0.00(+0.00%) |
May 22, 2008 | 6.140 | 6.260 | 6.080 | 6.220 | 718,364 | +0.12(+1.97%) |
May 21, 2008 | 6.100 | 6.280 | 6.000 | 6.100 | 892,586 | +0.03(+0.49%) |
May 20, 2008 | 6.290 | 6.340 | 6.020 | 6.070 | 942,702 | -0.26(-4.11%) |
May 19, 2008 | 6.250 | 6.400 | 6.200 | 6.330 | 1,158,624 | +0.15(+2.43%) |
May 16, 2008 | 6.330 | 6.370 | 6.050 | 6.180 | 1,062,674 | -0.10(-1.59%) |
May 15, 2008 | 6.210 | 6.350 | 6.170 | 6.280 | 652,397 | +0.06(+0.96%) |
May 14, 2008 | 6.130 | 6.320 | 6.050 | 6.220 | 852,560 | +0.09(+1.47%) |
May 13, 2008 | 6.150 | 6.170 | 6.020 | 6.130 | 534,752 | +0.06(+0.99%) |
May 12, 2008 | 5.930 | 6.090 | 5.850 | 6.070 | 608,525 | +0.17(+2.88%) |
May 09, 2008 | 5.890 | 6.000 | 5.850 | 5.900 | 1,015,740 | -0.07(-1.17%) |
May 08, 2008 | 5.840 | 6.020 | 5.810 | 5.970 | 1,665,386 | +0.22(+3.83%) |
May 07, 2008 | 5.700 | 5.840 | 5.680 | 5.750 | 1,179,969 | +0.08(+1.41%) |
May 06, 2008 | 5.600 | 5.755 | 5.560 | 5.670 | 940,582 | +0.01(+0.18%) |
May 05, 2008 | 5.800 | 5.920 | 5.495 | 5.660 | 3,259,753 | -0.19(-3.25%) |
May 02, 2008 | 6.720 | 6.830 | 5.650 | 5.850 | 5,472,422 | -1.58(-21.27%) |