Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.060 | 1.110 | 1.040 | 1.080 | 2,118,751 | +0.05(+4.85%) |
May 28, 2009 | 1.010 | 1.060 | 0.9543 | 1.030 | 16,523,537 | +0.03(+3.00%) |
May 27, 2009 | 1.160 | 1.200 | 0.9800 | 1.000 | 2,484,244 | -0.11(-9.91%) |
May 26, 2009 | 1.000 | 1.260 | 0.9704 | 1.110 | 1,931,764 | +0.10(+9.90%) |
May 22, 2009 | 0.9600 | 1.010 | 0.9500 | 1.010 | 390,865 | +0.06(+6.32%) |
May 21, 2009 | 0.8900 | 0.9699 | 0.8800 | 0.9500 | 620,226 | +0.06(+6.74%) |
May 20, 2009 | 1.010 | 1.040 | 0.8600 | 0.8900 | 867,853 | -0.10(-10.10%) |
May 19, 2009 | 0.9700 | 1.050 | 0.9600 | 0.9900 | 297,452 | +0.05(+5.32%) |
May 18, 2009 | 0.8900 | 0.9400 | 0.8603 | 0.9400 | 199,340 | +0.06(+6.82%) |
May 15, 2009 | 0.8500 | 0.9000 | 0.8400 | 0.8800 | 181,655 | +0.03(+3.53%) |
May 14, 2009 | 0.9300 | 0.9300 | 0.8000 | 0.8500 | 266,436 | -0.07(-7.61%) |
May 13, 2009 | 1.000 | 1.050 | 0.9200 | 0.9200 | 380,998 | -0.13(-12.38%) |
May 12, 2009 | 1.060 | 1.170 | 0.9606 | 1.050 | 1,008,825 | +0.06(+6.06%) |
May 11, 2009 | 0.8700 | 1.020 | 0.8699 | 0.9900 | 810,902 | +0.12(+13.79%) |
May 08, 2009 | 0.8300 | 0.8900 | 0.8300 | 0.8700 | 297,582 | +0.06(+7.41%) |
May 07, 2009 | 0.8500 | 0.8500 | 0.8000 | 0.8100 | 220,157 | +0.00(+0.00%) |
May 06, 2009 | 0.8500 | 0.8900 | 0.7900 | 0.8100 | 280,029 | -0.04(-4.71%) |
May 05, 2009 | 0.9300 | 0.9400 | 0.8200 | 0.8500 | 261,393 | -0.08(-8.60%) |
May 04, 2009 | 0.8900 | 0.9300 | 0.8700 | 0.9300 | 360,172 | +0.08(+9.41%) |
May 01, 2009 | 0.8400 | 0.8600 | 0.8000 | 0.8500 | 241,198 | +0.01(+1.19%) |
Apr 30, 2009 | 0.9200 | 0.9650 | 0.8400 | 0.8400 | 558,801 | -0.03(-3.45%) |
Apr 29, 2009 | 0.7700 | 0.8900 | 0.7500 | 0.8700 | 271,290 | +0.12(+16.00%) |
Apr 28, 2009 | 0.7500 | 0.8100 | 0.7300 | 0.7500 | 271,538 | -0.01(-1.32%) |
Apr 27, 2009 | 0.8400 | 0.9130 | 0.7600 | 0.7600 | 280,929 | -0.11(-12.64%) |
Apr 24, 2009 | 0.8900 | 0.9300 | 0.8500 | 0.8700 | 178,469 | +0.00(+0.00%) |
Apr 23, 2009 | 0.9000 | 0.9200 | 0.8600 | 0.8700 | 181,542 | -0.02(-2.25%) |
Apr 22, 2009 | 0.9600 | 1.000 | 0.8300 | 0.8900 | 490,951 | -0.07(-7.29%) |
Apr 21, 2009 | 0.9300 | 0.9900 | 0.9300 | 0.9600 | 216,866 | +0.03(+3.23%) |
Apr 20, 2009 | 1.070 | 1.070 | 0.9200 | 0.9300 | 311,863 | -0.09(-8.82%) |
Apr 17, 2009 | 0.9800 | 1.060 | 0.9700 | 1.020 | 364,550 | +0.05(+5.15%) |
Apr 16, 2009 | 0.9800 | 1.020 | 0.9400 | 0.9700 | 244,963 | +0.00(+0.00%) |
Apr 15, 2009 | 0.9400 | 1.000 | 0.9301 | 0.9700 | 187,851 | +0.00(+0.00%) |
Apr 14, 2009 | 1.070 | 1.110 | 0.9200 | 0.9700 | 2,136,037 | -0.15(-13.39%) |
Apr 13, 2009 | 1.110 | 1.120 | 1.070 | 1.120 | 169,159 | +0.00(+0.00%) |
Apr 09, 2009 | 1.100 | 1.150 | 1.040 | 1.120 | 309,606 | +0.02(+1.82%) |
Apr 08, 2009 | 1.060 | 1.100 | 1.060 | 1.100 | 67,173 | +0.05(+4.76%) |
Apr 07, 2009 | 1.100 | 1.150 | 1.040 | 1.050 | 147,854 | -0.04(-3.67%) |
Apr 06, 2009 | 1.170 | 1.170 | 1.090 | 1.090 | 300,021 | -0.01(-0.91%) |
Apr 03, 2009 | 0.9900 | 1.170 | 0.9800 | 1.100 | 1,712,893 | +0.11(+11.11%) |
Apr 02, 2009 | 0.9700 | 1.290 | 0.9400 | 0.9900 | 472,539 | +0.05(+5.32%) |
Apr 01, 2009 | 1.000 | 1.030 | 0.8700 | 0.9400 | 993,361 | +0.08(+9.30%) |
Mar 31, 2009 | 0.9900 | 1.000 | 0.8600 | 0.8600 | 503,364 | -0.11(-11.34%) |
Mar 30, 2009 | 1.200 | 1.220 | 0.9600 | 0.9700 | 369,738 | -0.30(-23.62%) |
Mar 26, 2009 | 1.240 | 1.290 | 1.230 | 1.270 | 298,000 | +0.02(+1.60%) |
Mar 25, 2009 | 1.330 | 1.410 | 1.200 | 1.250 | 684,994 | -0.04(-3.10%) |
Mar 24, 2009 | 1.380 | 1.420 | 1.280 | 1.290 | 96,909 | -0.11(-7.86%) |
Mar 23, 2009 | 1.370 | 1.420 | 1.290 | 1.400 | 172,982 | +0.15(+12.00%) |
Mar 20, 2009 | 1.410 | 1.410 | 1.250 | 1.250 | 176,971 | -0.14(-10.07%) |
Mar 19, 2009 | 1.380 | 1.420 | 1.290 | 1.390 | 143,643 | +0.04(+2.96%) |
Mar 18, 2009 | 1.400 | 1.420 | 1.290 | 1.350 | 159,496 | -0.05(-3.57%) |
Mar 17, 2009 | 1.380 | 1.410 | 1.290 | 1.400 | 157,684 | +0.01(+0.72%) |
Mar 16, 2009 | 1.580 | 1.660 | 1.360 | 1.390 | 305,391 | -0.24(-14.72%) |
Mar 13, 2009 | 1.690 | 1.690 | 1.600 | 1.630 | 126,323 | -0.04(-2.40%) |
Mar 12, 2009 | 1.300 | 1.730 | 1.200 | 1.670 | 358,630 | +0.37(+28.46%) |
Mar 11, 2009 | 1.460 | 1.500 | 1.280 | 1.300 | 111,596 | -0.15(-10.34%) |
Mar 10, 2009 | 1.330 | 1.450 | 1.300 | 1.450 | 186,732 | +0.16(+12.40%) |
Mar 09, 2009 | 1.500 | 1.500 | 1.260 | 1.290 | 147,791 | -0.24(-15.69%) |
Mar 06, 2009 | 1.290 | 1.560 | 1.230 | 1.530 | 360,270 | +0.27(+21.43%) |
Mar 05, 2009 | 1.250 | 1.310 | 1.180 | 1.260 | 412,413 | -0.04(-3.08%) |
Mar 04, 2009 | 1.200 | 1.320 | 1.180 | 1.300 | 237,834 | +0.10(+8.33%) |
Mar 02, 2009 | 1.350 | 1.400 | 1.000 | 1.200 | 394,066 | -0.20(-14.29%) |
Feb 27, 2009 | 1.380 | 1.480 | 1.310 | 1.400 | 326,122 | +0.00(+0.00%) |
Feb 26, 2009 | 1.970 | 1.970 | 1.150 | 1.400 | 2,631,886 | -0.55(-28.21%) |
Feb 25, 2009 | 2.130 | 2.130 | 1.880 | 1.950 | 283,000 | -0.19(-8.88%) |
Feb 24, 2009 | 2.010 | 2.190 | 1.940 | 2.140 | 228,446 | +0.16(+8.08%) |
Feb 23, 2009 | 2.020 | 2.240 | 1.840 | 1.980 | 323,145 | -0.02(-1.00%) |
Feb 20, 2009 | 1.900 | 2.070 | 1.800 | 2.000 | 616,071 | +0.05(+2.56%) |
Feb 19, 2009 | 2.100 | 2.130 | 1.920 | 1.950 | 308,037 | -0.12(-5.80%) |
Feb 18, 2009 | 2.070 | 2.160 | 2.010 | 2.070 | 267,783 | +0.02(+0.98%) |
Feb 17, 2009 | 2.200 | 2.220 | 2.020 | 2.050 | 242,713 | -0.24(-10.48%) |
Feb 13, 2009 | 2.310 | 2.340 | 2.240 | 2.290 | 165,746 | -0.01(-0.43%) |
Feb 12, 2009 | 2.250 | 2.350 | 2.210 | 2.300 | 181,023 | +0.00(+0.00%) |
Feb 11, 2009 | 2.370 | 2.370 | 2.270 | 2.300 | 120,432 | -0.06(-2.54%) |
Feb 10, 2009 | 2.380 | 2.420 | 2.350 | 2.360 | 329,924 | -0.03(-1.26%) |
Feb 09, 2009 | 2.210 | 2.440 | 2.210 | 2.390 | 517,224 | +0.20(+9.13%) |
Feb 06, 2009 | 2.250 | 2.420 | 2.170 | 2.190 | 369,384 | -0.06(-2.67%) |
Feb 05, 2009 | 2.240 | 2.320 | 2.200 | 2.250 | 296,413 | -0.02(-0.88%) |
Feb 04, 2009 | 2.360 | 2.490 | 2.240 | 2.270 | 252,453 | -0.08(-3.40%) |
Feb 03, 2009 | 2.360 | 2.480 | 2.260 | 2.350 | 239,185 | +0.01(+0.43%) |
Feb 02, 2009 | 2.200 | 2.360 | 2.120 | 2.340 | 208,964 | +0.11(+4.93%) |
Jan 30, 2009 | 2.450 | 2.450 | 2.220 | 2.230 | 335,427 | -0.18(-7.47%) |
Jan 29, 2009 | 2.490 | 2.500 | 2.260 | 2.410 | 409,881 | -0.19(-7.31%) |
Jan 28, 2009 | 2.330 | 2.660 | 2.330 | 2.600 | 3,040,127 | +0.33(+14.54%) |
Jan 27, 2009 | 2.170 | 2.350 | 2.150 | 2.270 | 192,530 | +0.12(+5.58%) |
Jan 26, 2009 | 2.110 | 2.190 | 2.100 | 2.150 | 150,188 | +0.05(+2.38%) |
Jan 23, 2009 | 2.030 | 2.170 | 2.010 | 2.100 | 157,419 | -0.01(-0.47%) |
Jan 22, 2009 | 2.180 | 2.230 | 2.080 | 2.110 | 179,071 | -0.14(-6.22%) |
Jan 21, 2009 | 2.150 | 2.250 | 2.090 | 2.250 | 195,101 | +0.09(+4.17%) |
Jan 20, 2009 | 2.150 | 2.210 | 2.010 | 2.160 | 376,625 | -0.04(-1.82%) |
Jan 16, 2009 | 2.250 | 2.278 | 2.130 | 2.200 | 162,578 | -0.02(-0.90%) |
Jan 15, 2009 | 2.150 | 2.240 | 2.050 | 2.220 | 320,919 | +0.07(+3.26%) |
Jan 14, 2009 | 2.160 | 2.260 | 2.100 | 2.150 | 252,915 | -0.07(-3.15%) |
Jan 13, 2009 | 2.200 | 2.330 | 2.150 | 2.220 | 143,773 | +0.01(+0.45%) |
Jan 12, 2009 | 2.280 | 2.350 | 2.180 | 2.210 | 257,003 | -0.07(-3.07%) |
Jan 09, 2009 | 2.580 | 2.590 | 2.270 | 2.280 | 190,675 | -0.29(-11.28%) |
Jan 08, 2009 | 2.440 | 2.590 | 2.440 | 2.570 | 244,004 | +0.11(+4.47%) |
Jan 07, 2009 | 2.470 | 2.510 | 2.380 | 2.460 | 177,582 | -0.06(-2.38%) |
Jan 06, 2009 | 2.600 | 2.640 | 2.270 | 2.520 | 1,592,566 | -0.04(-1.56%) |
Jan 05, 2009 | 2.650 | 2.650 | 2.420 | 2.560 | 215,424 | -0.08(-3.03%) |
Jan 02, 2009 | 2.380 | 2.690 | 2.210 | 2.640 | 781,234 | +0.34(+14.78%) |
Dec 31, 2008 | 2.650 | 2.990 | 2.290 | 2.300 | 3,693,269 | +0.35(+17.95%) |
Dec 30, 2008 | 1.940 | 1.980 | 1.870 | 1.950 | 138,744 | +0.04(+2.09%) |
Dec 29, 2008 | 2.000 | 2.000 | 1.870 | 1.910 | 152,035 | -0.13(-6.37%) |
Dec 26, 2008 | 1.970 | 2.070 | 1.720 | 2.040 | 144,429 | +0.09(+4.62%) |
Dec 24, 2008 | 1.980 | 2.030 | 1.890 | 1.950 | 96,235 | -0.02(-1.02%) |
Dec 23, 2008 | 1.770 | 2.080 | 1.770 | 1.970 | 262,088 | +0.20(+11.30%) |
Dec 22, 2008 | 1.910 | 2.040 | 1.730 | 1.770 | 418,048 | -0.14(-7.33%) |
Dec 19, 2008 | 2.250 | 2.500 | 1.890 | 1.910 | 5,672,775 | -0.48(-20.08%) |
Dec 18, 2008 | 2.480 | 2.530 | 2.290 | 2.390 | 113,004 | -0.09(-3.63%) |
Dec 17, 2008 | 2.520 | 2.520 | 2.290 | 2.480 | 277,395 | -0.06(-2.36%) |
Dec 16, 2008 | 2.610 | 2.650 | 2.420 | 2.540 | 293,009 | +0.00(+0.00%) |
Dec 15, 2008 | 2.700 | 2.860 | 2.400 | 2.540 | 924,230 | -0.15(-5.58%) |
Dec 12, 2008 | 2.180 | 2.780 | 2.040 | 2.690 | 806,723 | +0.58(+27.49%) |
Dec 11, 2008 | 2.010 | 2.470 | 2.010 | 2.110 | 182,862 | +0.07(+3.43%) |
Dec 10, 2008 | 1.880 | 2.190 | 1.860 | 2.040 | 128,427 | +0.19(+10.27%) |
Dec 09, 2008 | 1.740 | 1.930 | 1.680 | 1.850 | 971,202 | +0.02(+1.09%) |
Dec 08, 2008 | 1.320 | 1.910 | 1.270 | 1.830 | 327,102 | +0.50(+37.59%) |
Dec 05, 2008 | 1.200 | 1.390 | 1.120 | 1.330 | 248,118 | +0.12(+9.92%) |
Dec 04, 2008 | 1.280 | 1.310 | 1.200 | 1.210 | 200,486 | -0.10(-7.63%) |
Dec 03, 2008 | 1.370 | 1.390 | 1.250 | 1.310 | 337,493 | -0.05(-3.68%) |
Dec 02, 2008 | 1.500 | 1.530 | 1.290 | 1.360 | 509,852 | -0.10(-6.85%) |
Dec 01, 2008 | 1.580 | 1.610 | 1.400 | 1.460 | 815,413 | -0.18(-10.98%) |
Nov 28, 2008 | 1.580 | 1.680 | 1.570 | 1.640 | 48,620 | +0.04(+2.50%) |
Nov 26, 2008 | 1.650 | 1.660 | 1.560 | 1.600 | 441,834 | -0.10(-5.88%) |
Nov 25, 2008 | 1.510 | 1.700 | 1.470 | 1.700 | 334,521 | +0.21(+14.09%) |
Nov 24, 2008 | 1.430 | 1.510 | 1.350 | 1.490 | 316,742 | +0.09(+6.43%) |
Nov 21, 2008 | 1.380 | 1.410 | 1.110 | 1.400 | 427,802 | +0.04(+2.94%) |
Nov 20, 2008 | 1.620 | 1.620 | 1.360 | 1.360 | 338,986 | -0.19(-12.26%) |
Nov 19, 2008 | 1.830 | 1.830 | 1.540 | 1.550 | 555,972 | -0.28(-15.30%) |
Nov 18, 2008 | 1.810 | 1.940 | 1.760 | 1.830 | 408,603 | +0.02(+1.10%) |
Nov 17, 2008 | 1.930 | 2.010 | 1.790 | 1.810 | 223,049 | -0.13(-6.70%) |
Nov 14, 2008 | 2.180 | 2.230 | 1.940 | 1.940 | 182,534 | -0.29(-13.00%) |
Nov 13, 2008 | 1.970 | 2.240 | 1.920 | 2.230 | 310,887 | +0.27(+13.78%) |
Nov 12, 2008 | 2.350 | 2.390 | 1.950 | 1.960 | 385,347 | -0.36(-15.52%) |
Nov 11, 2008 | 2.540 | 2.540 | 2.320 | 2.320 | 449,917 | -0.23(-9.02%) |
Nov 10, 2008 | 2.720 | 2.720 | 2.490 | 2.550 | 180,311 | -0.09(-3.41%) |
Nov 07, 2008 | 2.380 | 2.640 | 2.380 | 2.640 | 402,182 | +0.29(+12.34%) |
Nov 06, 2008 | 2.290 | 2.540 | 2.290 | 2.350 | 554,943 | +0.05(+2.17%) |
Nov 05, 2008 | 3.100 | 3.220 | 2.200 | 2.300 | 734,599 | -0.82(-26.28%) |
Nov 04, 2008 | 3.640 | 3.640 | 3.100 | 3.120 | 352,100 | +0.01(+0.32%) |
Nov 03, 2008 | 3.190 | 3.420 | 3.040 | 3.110 | 501,549 | +0.00(+0.00%) |
Oct 31, 2008 | 2.660 | 3.110 | 2.420 | 3.110 | 419,236 | +0.53(+20.54%) |
Oct 30, 2008 | 2.440 | 2.580 | 2.380 | 2.580 | 295,738 | +0.23(+9.79%) |
Oct 29, 2008 | 2.430 | 2.600 | 2.340 | 2.350 | 341,888 | -0.08(-3.29%) |
Oct 28, 2008 | 2.410 | 2.700 | 2.370 | 2.430 | 363,258 | +0.07(+2.97%) |
Oct 27, 2008 | 2.760 | 2.900 | 2.360 | 2.360 | 272,537 | -0.43(-15.41%) |
Oct 24, 2008 | 2.820 | 2.880 | 2.600 | 2.790 | 158,238 | -0.19(-6.38%) |
Oct 23, 2008 | 3.010 | 3.030 | 2.810 | 2.980 | 197,939 | -0.01(-0.33%) |
Oct 22, 2008 | 3.190 | 3.280 | 2.950 | 2.990 | 220,172 | -0.28(-8.56%) |
Oct 21, 2008 | 3.430 | 3.500 | 3.250 | 3.270 | 169,663 | -0.23(-6.57%) |
Oct 20, 2008 | 3.560 | 3.670 | 3.250 | 3.500 | 379,092 | +0.02(+0.57%) |
Oct 17, 2008 | 3.350 | 3.870 | 3.350 | 3.480 | 302,795 | +0.03(+0.87%) |
Oct 16, 2008 | 3.250 | 3.520 | 3.110 | 3.450 | 302,071 | +0.23(+7.14%) |
Oct 15, 2008 | 3.570 | 3.620 | 3.190 | 3.220 | 247,984 | -0.41(-11.29%) |
Oct 14, 2008 | 4.090 | 4.090 | 3.510 | 3.630 | 330,312 | -0.37(-9.25%) |
Oct 13, 2008 | 3.150 | 4.000 | 3.150 | 4.000 | 359,933 | +0.75(+23.08%) |
Oct 10, 2008 | 3.310 | 3.390 | 3.020 | 3.250 | 607,477 | -0.16(-4.69%) |
Oct 09, 2008 | 3.940 | 4.400 | 3.410 | 3.410 | 341,750 | -0.44(-11.43%) |
Oct 08, 2008 | 3.920 | 4.100 | 3.460 | 3.850 | 726,354 | +0.24(+6.65%) |
Oct 07, 2008 | 4.350 | 4.690 | 3.590 | 3.610 | 455,230 | -0.66(-15.46%) |
Oct 06, 2008 | 4.600 | 4.610 | 4.040 | 4.270 | 336,721 | -0.44(-9.34%) |
Oct 03, 2008 | 4.890 | 5.100 | 4.710 | 4.710 | 157,356 | -0.10(-2.08%) |
Oct 02, 2008 | 5.100 | 5.220 | 4.710 | 4.810 | 282,984 | -0.30(-5.87%) |
Oct 01, 2008 | 5.100 | 5.220 | 5.060 | 5.110 | 172,335 | -0.02(-0.39%) |
Sep 30, 2008 | 5.130 | 5.330 | 5.030 | 5.130 | 253,357 | +0.04(+0.79%) |
Sep 29, 2008 | 5.080 | 5.370 | 5.040 | 5.090 | 368,422 | -0.06(-1.17%) |
Sep 26, 2008 | 4.930 | 5.200 | 4.810 | 5.150 | 296,083 | +0.15(+3.00%) |
Sep 25, 2008 | 4.840 | 5.100 | 4.840 | 5.000 | 331,197 | +0.19(+3.95%) |
Sep 24, 2008 | 4.900 | 5.100 | 4.800 | 4.810 | 369,527 | -0.09(-1.84%) |
Sep 23, 2008 | 4.950 | 5.220 | 4.860 | 4.900 | 265,375 | -0.05(-1.01%) |
Sep 22, 2008 | 5.380 | 5.410 | 4.900 | 4.950 | 300,880 | -0.56(-10.16%) |
Sep 19, 2008 | 5.410 | 5.630 | 4.910 | 5.510 | 1,213,811 | +0.41(+8.04%) |
Sep 18, 2008 | 4.750 | 5.200 | 4.650 | 5.100 | 1,099,154 | +0.41(+8.74%) |
Sep 17, 2008 | 4.960 | 5.060 | 4.690 | 4.690 | 266,125 | -0.34(-6.76%) |
Sep 16, 2008 | 4.750 | 5.030 | 4.660 | 5.030 | 292,937 | +0.27(+5.67%) |
Sep 15, 2008 | 4.900 | 4.990 | 4.720 | 4.760 | 146,004 | -0.28(-5.56%) |
Sep 12, 2008 | 5.030 | 5.060 | 4.990 | 5.040 | 159,237 | -0.02(-0.40%) |
Sep 11, 2008 | 5.070 | 5.100 | 4.800 | 5.060 | 484,988 | -0.01(-0.20%) |
Sep 10, 2008 | 4.970 | 5.100 | 4.760 | 5.070 | 178,784 | +0.25(+5.19%) |
Sep 09, 2008 | 5.020 | 5.250 | 4.820 | 4.820 | 286,104 | -0.17(-3.41%) |
Sep 08, 2008 | 4.990 | 5.330 | 4.830 | 4.990 | 143,100 | +0.12(+2.46%) |
Sep 05, 2008 | 4.910 | 4.910 | 4.580 | 4.870 | 163,076 | -0.04(-0.81%) |
Sep 04, 2008 | 4.930 | 4.990 | 4.800 | 4.910 | 111,363 | -0.06(-1.21%) |
Sep 03, 2008 | 4.750 | 5.000 | 4.650 | 4.970 | 172,306 | +0.22(+4.63%) |
Sep 02, 2008 | 4.960 | 5.490 | 4.660 | 4.750 | 223,909 | -0.10(-2.06%) |
Aug 29, 2008 | 4.780 | 4.930 | 4.750 | 4.850 | 123,243 | +0.08(+1.68%) |
Aug 28, 2008 | 4.590 | 4.780 | 4.530 | 4.770 | 122,108 | +0.18(+3.92%) |
Aug 27, 2008 | 4.720 | 4.720 | 4.510 | 4.590 | 165,114 | -0.12(-2.55%) |
Aug 26, 2008 | 4.700 | 4.800 | 4.600 | 4.710 | 83,163 | +0.01(+0.21%) |
Aug 25, 2008 | 4.800 | 4.840 | 4.600 | 4.700 | 77,777 | -0.10(-2.08%) |
Aug 22, 2008 | 4.880 | 5.000 | 4.750 | 4.800 | 103,617 | -0.06(-1.23%) |
Aug 21, 2008 | 4.680 | 4.870 | 4.470 | 4.860 | 210,014 | +0.16(+3.40%) |
Aug 20, 2008 | 4.890 | 4.890 | 4.660 | 4.700 | 108,712 | -0.18(-3.69%) |
Aug 19, 2008 | 4.860 | 4.910 | 4.660 | 4.880 | 171,568 | -0.05(-1.01%) |
Aug 18, 2008 | 4.990 | 5.080 | 4.810 | 4.930 | 139,515 | -0.07(-1.40%) |
Aug 15, 2008 | 5.190 | 5.230 | 4.820 | 5.000 | 315,274 | -0.03(-0.60%) |
Aug 14, 2008 | 5.060 | 5.230 | 4.920 | 5.030 | 351,137 | -0.06(-1.18%) |
Aug 13, 2008 | 5.360 | 5.400 | 5.080 | 5.090 | 597,425 | -0.24(-4.50%) |
Aug 12, 2008 | 5.380 | 5.450 | 5.280 | 5.330 | 399,128 | -0.08(-1.48%) |
Aug 11, 2008 | 5.160 | 5.500 | 5.090 | 5.410 | 437,201 | +0.24(+4.64%) |
Aug 08, 2008 | 4.830 | 5.180 | 4.720 | 5.170 | 252,675 | +0.35(+7.26%) |
Aug 07, 2008 | 5.430 | 5.490 | 4.810 | 4.820 | 470,293 | -0.65(-11.88%) |
Aug 06, 2008 | 5.050 | 5.570 | 4.960 | 5.470 | 330,343 | +0.40(+7.89%) |
Aug 05, 2008 | 5.180 | 5.180 | 4.990 | 5.070 | 314,164 | -0.06(-1.17%) |
Aug 04, 2008 | 5.170 | 5.190 | 4.950 | 5.130 | 313,257 | -0.03(-0.58%) |
Aug 01, 2008 | 5.200 | 5.200 | 4.890 | 5.160 | 219,842 | +0.04(+0.78%) |
Jul 31, 2008 | 4.890 | 5.230 | 4.890 | 5.120 | 260,223 | +0.02(+0.39%) |
Jul 30, 2008 | 5.190 | 5.300 | 4.830 | 5.100 | 242,665 | +0.02(+0.39%) |
Jul 29, 2008 | 5.080 | 5.230 | 4.770 | 5.080 | 415,904 | +0.25(+5.18%) |
Jul 28, 2008 | 4.850 | 5.000 | 4.780 | 4.830 | 263,970 | -0.04(-0.82%) |
Jul 25, 2008 | 4.660 | 4.890 | 4.550 | 4.870 | 293,895 | +0.26(+5.64%) |
Jul 24, 2008 | 4.670 | 4.700 | 4.590 | 4.610 | 208,560 | -0.05(-1.07%) |
Jul 23, 2008 | 4.430 | 4.690 | 4.370 | 4.660 | 1,009,592 | +0.21(+4.72%) |
Jul 22, 2008 | 4.220 | 4.460 | 4.220 | 4.450 | 185,047 | +0.19(+4.46%) |
Jul 21, 2008 | 4.420 | 4.560 | 4.230 | 4.260 | 172,642 | -0.15(-3.40%) |
Jul 18, 2008 | 4.460 | 4.500 | 4.360 | 4.410 | 403,847 | -0.03(-0.68%) |
Jul 17, 2008 | 4.240 | 4.470 | 4.220 | 4.440 | 342,471 | +0.22(+5.21%) |
Jul 16, 2008 | 4.050 | 4.260 | 3.990 | 4.220 | 685,865 | +0.23(+5.76%) |
Jul 15, 2008 | 3.760 | 4.000 | 3.760 | 3.990 | 599,247 | +0.18(+4.72%) |
Jul 14, 2008 | 3.870 | 3.930 | 3.780 | 3.810 | 268,685 | -0.04(-1.04%) |
Jul 11, 2008 | 3.730 | 3.850 | 3.670 | 3.850 | 281,736 | +0.08(+2.12%) |
Jul 10, 2008 | 3.760 | 3.860 | 3.690 | 3.770 | 436,128 | +0.00(+0.00%) |
Jul 09, 2008 | 3.610 | 4.000 | 3.600 | 3.770 | 509,035 | +0.15(+4.14%) |
Jul 08, 2008 | 3.380 | 3.680 | 3.350 | 3.620 | 480,231 | +0.28(+8.38%) |
Jul 07, 2008 | 3.410 | 3.410 | 3.290 | 3.340 | 263,587 | -0.04(-1.18%) |
Jul 04, 2008 | 3.230 | 3.390 | 3.180 | 3.380 | 192,584 | +0.00(+0.00%) |
Jul 03, 2008 | 3.230 | 3.390 | 3.180 | 3.380 | 192,584 | +0.16(+4.97%) |
Jul 02, 2008 | 3.260 | 3.280 | 3.160 | 3.220 | 237,039 | -0.05(-1.53%) |
Jul 01, 2008 | 3.290 | 3.350 | 3.140 | 3.270 | 280,709 | -0.04(-1.21%) |
Jun 30, 2008 | 3.430 | 3.750 | 3.300 | 3.310 | 1,084,012 | -0.22(-6.23%) |
Jun 27, 2008 | 3.620 | 3.760 | 3.520 | 3.530 | 767,412 | -0.11(-3.02%) |
Jun 26, 2008 | 3.800 | 4.010 | 3.550 | 3.640 | 367,415 | -0.13(-3.45%) |
Jun 25, 2008 | 3.540 | 3.830 | 3.460 | 3.770 | 708,910 | +0.22(+6.20%) |
Jun 24, 2008 | 3.510 | 3.580 | 3.400 | 3.550 | 492,482 | +0.05(+1.43%) |
Jun 23, 2008 | 3.390 | 3.540 | 3.260 | 3.500 | 853,525 | +0.12(+3.55%) |
Jun 20, 2008 | 3.830 | 3.920 | 3.330 | 3.380 | 1,011,060 | -0.46(-11.98%) |
Jun 19, 2008 | 3.860 | 3.890 | 3.750 | 3.840 | 212,806 | -0.02(-0.52%) |
Jun 18, 2008 | 4.030 | 4.070 | 3.735 | 3.860 | 274,102 | -0.23(-5.62%) |
Jun 17, 2008 | 4.100 | 4.140 | 4.040 | 4.090 | 282,589 | -0.01(-0.24%) |
Jun 16, 2008 | 4.010 | 4.120 | 3.960 | 4.100 | 212,272 | +0.10(+2.50%) |
Jun 13, 2008 | 4.100 | 4.150 | 3.950 | 4.000 | 105,228 | +0.02(+0.50%) |
Jun 12, 2008 | 3.980 | 4.120 | 3.960 | 3.980 | 224,433 | +0.04(+1.02%) |
Jun 11, 2008 | 4.090 | 4.140 | 3.940 | 3.940 | 282,074 | -0.18(-4.37%) |
Jun 10, 2008 | 4.120 | 4.230 | 4.050 | 4.120 | 154,882 | -0.13(-3.06%) |
Jun 09, 2008 | 4.480 | 4.550 | 4.220 | 4.250 | 238,167 | -0.24(-5.35%) |
Jun 06, 2008 | 4.570 | 4.590 | 4.450 | 4.490 | 134,341 | -0.12(-2.60%) |
Jun 05, 2008 | 4.480 | 4.720 | 4.410 | 4.610 | 304,490 | +0.17(+3.83%) |
Jun 04, 2008 | 4.600 | 4.620 | 4.380 | 4.440 | 253,146 | +0.05(+1.14%) |
Jun 03, 2008 | 4.590 | 4.770 | 4.390 | 4.390 | 177,513 | -0.19(-4.15%) |