Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.900 | 5.900 | 5.440 | 5.440 | 30,375 | -0.30(-5.23%) |
May 28, 2009 | 5.830 | 5.830 | 5.630 | 5.740 | 9,162 | -0.09(-1.54%) |
May 27, 2009 | 5.680 | 5.910 | 5.520 | 5.830 | 38,793 | +0.19(+3.37%) |
May 26, 2009 | 5.500 | 5.830 | 5.490 | 5.640 | 15,898 | +0.26(+4.83%) |
May 22, 2009 | 5.310 | 5.490 | 5.280 | 5.380 | 11,262 | -0.02(-0.37%) |
May 21, 2009 | 5.640 | 5.640 | 5.290 | 5.400 | 30,411 | -0.36(-6.26%) |
May 20, 2009 | 5.720 | 5.895 | 5.470 | 5.761 | 27,536 | +0.01(+0.18%) |
May 19, 2009 | 5.450 | 5.850 | 5.370 | 5.750 | 33,927 | +0.40(+7.48%) |
May 18, 2009 | 5.500 | 5.500 | 5.230 | 5.350 | 18,589 | -0.08(-1.47%) |
May 15, 2009 | 5.480 | 5.500 | 5.330 | 5.430 | 28,162 | +0.14(+2.65%) |
May 14, 2009 | 5.150 | 5.450 | 5.140 | 5.290 | 36,469 | +0.10(+1.93%) |
May 13, 2009 | 5.440 | 5.460 | 5.150 | 5.190 | 60,449 | -0.31(-5.64%) |
May 12, 2009 | 6.200 | 6.200 | 5.250 | 5.500 | 178,603 | -0.31(-5.33%) |
May 11, 2009 | 5.840 | 5.840 | 5.650 | 5.810 | 92,436 | -0.03(-0.52%) |
May 08, 2009 | 5.000 | 5.978 | 5.000 | 5.840 | 223,131 | +0.97(+19.92%) |
May 07, 2009 | 5.200 | 5.250 | 4.840 | 4.870 | 49,887 | -0.39(-7.41%) |
May 06, 2009 | 5.000 | 5.430 | 5.000 | 5.260 | 74,175 | +0.30(+6.05%) |
May 05, 2009 | 4.550 | 4.997 | 4.400 | 4.960 | 45,079 | +0.46(+10.22%) |
May 04, 2009 | 4.545 | 4.750 | 4.440 | 4.500 | 63,085 | -0.10(-2.17%) |
May 01, 2009 | 4.800 | 4.800 | 4.500 | 4.600 | 36,518 | -0.23(-4.76%) |
Apr 30, 2009 | 5.190 | 5.190 | 4.830 | 4.830 | 19,282 | -0.09(-1.83%) |
Apr 29, 2009 | 5.120 | 5.150 | 4.920 | 4.920 | 20,760 | -0.13(-2.57%) |
Apr 28, 2009 | 5.100 | 5.100 | 4.910 | 5.050 | 7,089 | -0.12(-2.32%) |
Apr 27, 2009 | 5.190 | 5.190 | 4.761 | 5.170 | 13,086 | +0.10(+1.97%) |
Apr 24, 2009 | 5.170 | 5.170 | 5.050 | 5.070 | 9,223 | +0.05(+1.00%) |
Apr 23, 2009 | 5.170 | 5.170 | 5.000 | 5.020 | 12,751 | +0.00(+0.00%) |
Apr 22, 2009 | 5.090 | 5.170 | 5.000 | 5.020 | 18,038 | +0.08(+1.63%) |
Apr 21, 2009 | 4.530 | 5.000 | 4.510 | 4.940 | 29,006 | +0.37(+8.09%) |
Apr 20, 2009 | 5.090 | 5.090 | 4.530 | 4.570 | 36,237 | -0.48(-9.50%) |
Apr 17, 2009 | 4.800 | 5.580 | 4.700 | 5.050 | 94,705 | +0.42(+9.07%) |
Apr 16, 2009 | 4.140 | 4.680 | 4.140 | 4.630 | 118,587 | +0.61(+15.17%) |
Apr 15, 2009 | 3.940 | 4.030 | 3.930 | 4.020 | 15,710 | +0.07(+1.77%) |
Apr 14, 2009 | 4.100 | 4.120 | 3.920 | 3.950 | 26,185 | -0.05(-1.25%) |
Apr 13, 2009 | 4.020 | 4.070 | 3.921 | 4.000 | 18,970 | -0.15(-3.61%) |
Apr 09, 2009 | 4.200 | 4.200 | 3.957 | 4.150 | 27,317 | +0.13(+3.23%) |
Apr 08, 2009 | 3.960 | 4.090 | 3.940 | 4.020 | 34,150 | +0.02(+0.50%) |
Apr 07, 2009 | 3.900 | 4.220 | 3.850 | 4.000 | 60,193 | +0.00(+0.00%) |
Apr 06, 2009 | 3.620 | 4.070 | 3.610 | 4.000 | 64,963 | +0.43(+12.04%) |
Apr 03, 2009 | 3.460 | 3.700 | 3.460 | 3.570 | 30,133 | +0.02(+0.56%) |
Apr 02, 2009 | 3.425 | 3.680 | 3.425 | 3.550 | 70,165 | +0.14(+4.11%) |
Apr 01, 2009 | 3.350 | 3.530 | 3.350 | 3.410 | 18,620 | -0.10(-2.85%) |
Mar 31, 2009 | 3.350 | 3.570 | 3.340 | 3.510 | 8,382 | +0.10(+2.93%) |
Mar 30, 2009 | 3.600 | 3.750 | 3.220 | 3.410 | 40,895 | -0.44(-11.43%) |
Mar 26, 2009 | 3.880 | 3.925 | 3.735 | 3.850 | 25,220 | -0.04(-0.98%) |
Mar 25, 2009 | 3.650 | 3.900 | 3.650 | 3.888 | 35,513 | +0.17(+4.52%) |
Mar 24, 2009 | 3.440 | 3.720 | 3.440 | 3.720 | 35,534 | +0.27(+7.83%) |
Mar 23, 2009 | 3.460 | 3.485 | 3.380 | 3.450 | 10,599 | +0.07(+2.07%) |
Mar 20, 2009 | 3.400 | 3.400 | 3.350 | 3.380 | 9,479 | +0.00(+0.00%) |
Mar 19, 2009 | 3.310 | 3.485 | 3.250 | 3.380 | 11,464 | +0.03(+0.90%) |
Mar 18, 2009 | 3.240 | 3.350 | 3.170 | 3.350 | 15,769 | +0.18(+5.68%) |
Mar 17, 2009 | 3.140 | 3.220 | 3.120 | 3.170 | 7,183 | -0.03(-0.94%) |
Mar 16, 2009 | 3.190 | 3.247 | 2.700 | 3.200 | 19,222 | -0.05(-1.54%) |
Mar 13, 2009 | 3.150 | 3.260 | 3.040 | 3.250 | 12,828 | +0.03(+0.93%) |
Mar 12, 2009 | 2.700 | 3.220 | 2.700 | 3.220 | 14,195 | +0.03(+0.94%) |
Mar 11, 2009 | 3.140 | 3.250 | 3.070 | 3.190 | 33,904 | +0.05(+1.59%) |
Mar 10, 2009 | 2.890 | 3.140 | 2.880 | 3.140 | 18,374 | +0.32(+11.35%) |
Mar 09, 2009 | 2.790 | 2.830 | 2.790 | 2.820 | 8,304 | -0.04(-1.40%) |
Mar 06, 2009 | 2.800 | 2.900 | 2.750 | 2.860 | 17,742 | -0.03(-1.04%) |
Mar 05, 2009 | 2.860 | 2.920 | 2.800 | 2.890 | 28,246 | +0.18(+6.64%) |
Mar 04, 2009 | 2.434 | 2.730 | 2.434 | 2.710 | 4,400 | +0.39(+16.81%) |
Mar 02, 2009 | 2.602 | 2.790 | 2.300 | 2.320 | 13,037 | -0.28(-10.77%) |
Feb 27, 2009 | 2.490 | 2.600 | 2.480 | 2.600 | 6,055 | +0.04(+1.56%) |
Feb 26, 2009 | 2.710 | 2.710 | 2.550 | 2.560 | 8,331 | -0.15(-5.54%) |
Feb 25, 2009 | 2.790 | 2.820 | 2.500 | 2.710 | 26,227 | -0.17(-5.90%) |
Feb 24, 2009 | 2.890 | 2.890 | 2.710 | 2.880 | 41,645 | -0.05(-1.71%) |
Feb 23, 2009 | 2.990 | 3.030 | 2.880 | 2.930 | 7,467 | -0.10(-3.30%) |
Feb 20, 2009 | 3.000 | 3.130 | 2.890 | 3.030 | 26,040 | -0.08(-2.60%) |
Feb 19, 2009 | 3.150 | 3.151 | 3.043 | 3.111 | 7,586 | +0.06(+2.00%) |
Feb 18, 2009 | 3.060 | 3.100 | 3.050 | 3.050 | 3,100 | -0.04(-1.29%) |
Feb 17, 2009 | 3.060 | 3.100 | 3.060 | 3.090 | 2,124 | -0.21(-6.36%) |
Feb 13, 2009 | 3.300 | 3.300 | 3.240 | 3.300 | 1,550 | +0.00(+0.00%) |
Feb 12, 2009 | 3.190 | 3.300 | 3.080 | 3.300 | 14,118 | +0.10(+3.12%) |
Feb 11, 2009 | 3.360 | 3.360 | 3.030 | 3.200 | 1,900 | +0.10(+3.29%) |
Feb 10, 2009 | 3.460 | 3.460 | 3.080 | 3.098 | 6,280 | -0.15(-4.68%) |
Feb 09, 2009 | 3.170 | 3.480 | 3.150 | 3.250 | 50,932 | +0.20(+6.56%) |
Feb 06, 2009 | 2.950 | 3.190 | 2.950 | 3.050 | 3,440 | +0.03(+0.99%) |
Feb 05, 2009 | 2.970 | 3.120 | 2.920 | 3.020 | 17,561 | -0.08(-2.58%) |
Feb 04, 2009 | 3.229 | 3.229 | 3.050 | 3.100 | 3,380 | +0.11(+3.68%) |
Feb 03, 2009 | 2.900 | 3.240 | 2.900 | 2.990 | 2,535 | +0.00(+0.00%) |
Feb 02, 2009 | 3.000 | 3.030 | 2.990 | 2.990 | 4,912 | -0.04(-1.32%) |
Jan 30, 2009 | 3.110 | 3.110 | 3.030 | 3.030 | 2,715 | +0.00(+0.00%) |
Jan 29, 2009 | 3.030 | 3.120 | 3.030 | 3.030 | 1,900 | -0.11(-3.50%) |
Jan 28, 2009 | 3.200 | 3.230 | 3.060 | 3.140 | 6,800 | +0.04(+1.29%) |
Jan 27, 2009 | 2.850 | 3.240 | 2.850 | 3.100 | 2,300 | +0.08(+2.65%) |
Jan 26, 2009 | 3.050 | 3.129 | 3.000 | 3.020 | 2,205 | -0.11(-3.51%) |
Jan 23, 2009 | 3.240 | 3.240 | 2.860 | 3.130 | 18,081 | +0.14(+4.68%) |
Jan 22, 2009 | 3.070 | 3.070 | 2.970 | 2.990 | 16,300 | -0.09(-2.92%) |
Jan 21, 2009 | 3.091 | 3.140 | 3.080 | 3.080 | 4,015 | -0.06(-1.91%) |
Jan 20, 2009 | 3.360 | 3.360 | 3.140 | 3.140 | 5,000 | -0.06(-1.88%) |
Jan 16, 2009 | 3.360 | 3.360 | 3.160 | 3.200 | 8,126 | -0.02(-0.62%) |
Jan 15, 2009 | 3.400 | 3.400 | 3.060 | 3.220 | 6,001 | -0.30(-8.52%) |
Jan 14, 2009 | 3.060 | 3.520 | 3.060 | 3.520 | 20,049 | +0.29(+8.98%) |
Jan 13, 2009 | 3.270 | 3.270 | 3.230 | 3.230 | 3,000 | -0.02(-0.62%) |
Jan 12, 2009 | 3.410 | 3.410 | 3.250 | 3.250 | 10,197 | -0.18(-5.25%) |
Jan 09, 2009 | 3.570 | 3.570 | 3.430 | 3.430 | 6,600 | -0.09(-2.56%) |
Jan 08, 2009 | 3.480 | 3.650 | 3.480 | 3.520 | 6,004 | +0.05(+1.44%) |
Jan 07, 2009 | 3.750 | 3.750 | 3.470 | 3.470 | 14,325 | -0.20(-5.45%) |
Jan 06, 2009 | 3.750 | 3.750 | 3.660 | 3.670 | 7,024 | +0.12(+3.38%) |
Jan 05, 2009 | 3.560 | 3.610 | 3.400 | 3.550 | 13,769 | +0.04(+1.14%) |
Jan 02, 2009 | 3.480 | 3.600 | 3.480 | 3.510 | 23,635 | +0.12(+3.54%) |
Dec 31, 2008 | 3.150 | 3.390 | 3.080 | 3.390 | 93,438 | +0.21(+6.60%) |
Dec 30, 2008 | 3.100 | 3.180 | 3.000 | 3.180 | 43,526 | +0.11(+3.58%) |
Dec 29, 2008 | 2.990 | 3.200 | 2.811 | 3.070 | 45,056 | -0.02(-0.65%) |
Dec 26, 2008 | 3.140 | 3.180 | 3.080 | 3.090 | 19,337 | -0.08(-2.52%) |
Dec 24, 2008 | 2.910 | 3.170 | 2.910 | 3.170 | 24,550 | +0.18(+6.02%) |
Dec 23, 2008 | 2.980 | 3.180 | 2.910 | 2.990 | 35,865 | +0.03(+1.01%) |
Dec 22, 2008 | 2.950 | 3.250 | 2.910 | 2.960 | 52,009 | -0.02(-0.67%) |
Dec 19, 2008 | 3.189 | 3.300 | 2.980 | 2.980 | 18,902 | -0.21(-6.58%) |
Dec 18, 2008 | 3.250 | 3.280 | 3.140 | 3.190 | 60,311 | -0.03(-0.87%) |
Dec 17, 2008 | 3.070 | 3.370 | 3.050 | 3.218 | 39,255 | +0.09(+2.80%) |
Dec 16, 2008 | 2.750 | 3.190 | 2.701 | 3.131 | 58,162 | +0.34(+12.20%) |
Dec 15, 2008 | 2.750 | 2.800 | 2.690 | 2.790 | 34,548 | +0.01(+0.36%) |
Dec 12, 2008 | 2.860 | 2.996 | 2.780 | 2.780 | 11,592 | -0.27(-8.85%) |
Dec 11, 2008 | 3.000 | 3.250 | 3.000 | 3.050 | 18,104 | -0.20(-6.15%) |
Dec 10, 2008 | 3.000 | 3.250 | 3.000 | 3.250 | 7,490 | +0.32(+10.92%) |
Dec 09, 2008 | 2.900 | 3.240 | 2.900 | 2.930 | 52,600 | +0.21(+7.72%) |
Dec 08, 2008 | 2.720 | 2.848 | 2.720 | 2.720 | 30,423 | +0.01(+0.37%) |
Dec 05, 2008 | 2.710 | 2.900 | 2.650 | 2.710 | 5,000 | +0.00(+0.00%) |
Dec 04, 2008 | 2.731 | 2.780 | 2.710 | 2.710 | 4,400 | -0.03(-1.09%) |
Dec 03, 2008 | 2.690 | 2.740 | 2.610 | 2.740 | 16,384 | -0.02(-0.72%) |
Dec 02, 2008 | 2.660 | 2.850 | 2.600 | 2.760 | 30,277 | +0.11(+4.15%) |
Dec 01, 2008 | 2.800 | 2.800 | 2.650 | 2.650 | 16,818 | -0.20(-7.02%) |
Nov 28, 2008 | 2.650 | 2.880 | 2.520 | 2.850 | 38,513 | +0.37(+14.92%) |
Nov 26, 2008 | 2.260 | 2.500 | 2.250 | 2.480 | 32,280 | +0.23(+10.22%) |
Nov 25, 2008 | 2.270 | 2.510 | 2.240 | 2.250 | 40,711 | +0.06(+2.74%) |
Nov 24, 2008 | 2.030 | 2.370 | 2.030 | 2.190 | 47,084 | +0.14(+6.83%) |
Nov 21, 2008 | 2.240 | 2.250 | 2.010 | 2.050 | 35,774 | -0.07(-3.30%) |
Nov 20, 2008 | 2.230 | 2.320 | 2.060 | 2.120 | 48,619 | -0.11(-4.93%) |
Nov 19, 2008 | 2.150 | 2.250 | 2.150 | 2.230 | 25,027 | +0.03(+1.36%) |
Nov 18, 2008 | 2.340 | 2.340 | 2.200 | 2.200 | 11,679 | -0.08(-3.51%) |
Nov 17, 2008 | 2.200 | 2.386 | 2.200 | 2.280 | 10,635 | +0.05(+2.24%) |
Nov 14, 2008 | 2.200 | 2.440 | 2.200 | 2.230 | 30,406 | +0.05(+2.29%) |
Nov 13, 2008 | 2.100 | 2.220 | 2.061 | 2.180 | 24,849 | +0.01(+0.46%) |
Nov 12, 2008 | 2.500 | 2.510 | 2.050 | 2.170 | 68,064 | -0.38(-14.90%) |
Nov 11, 2008 | 2.760 | 2.790 | 2.500 | 2.550 | 33,142 | -0.20(-7.27%) |
Nov 10, 2008 | 2.610 | 2.980 | 2.610 | 2.750 | 44,376 | +0.10(+3.78%) |
Nov 07, 2008 | 2.600 | 2.700 | 2.500 | 2.650 | 58,145 | -0.00(-0.00%) |
Nov 06, 2008 | 2.790 | 2.790 | 2.510 | 2.650 | 29,264 | -0.15(-5.36%) |
Nov 05, 2008 | 2.770 | 2.890 | 2.740 | 2.800 | 19,822 | -0.06(-2.10%) |
Nov 04, 2008 | 2.610 | 2.910 | 2.610 | 2.860 | 71,433 | +0.29(+11.28%) |
Nov 03, 2008 | 2.580 | 2.620 | 2.430 | 2.570 | 34,116 | +0.08(+3.21%) |
Oct 31, 2008 | 2.080 | 2.500 | 2.080 | 2.490 | 49,762 | +0.13(+5.69%) |
Oct 30, 2008 | 2.360 | 2.420 | 2.260 | 2.356 | 23,024 | +0.04(+1.55%) |
Oct 29, 2008 | 2.300 | 2.390 | 2.080 | 2.320 | 25,265 | -0.02(-0.82%) |
Oct 28, 2008 | 2.570 | 2.570 | 2.140 | 2.339 | 29,624 | +0.08(+3.50%) |
Oct 27, 2008 | 2.480 | 2.480 | 2.230 | 2.260 | 26,347 | -0.13(-5.44%) |
Oct 24, 2008 | 2.380 | 2.470 | 2.380 | 2.390 | 21,214 | -0.12(-4.78%) |
Oct 23, 2008 | 2.300 | 2.600 | 2.200 | 2.510 | 149,586 | +0.26(+11.56%) |
Oct 22, 2008 | 2.300 | 2.320 | 2.092 | 2.250 | 87,264 | -0.06(-2.60%) |
Oct 21, 2008 | 2.640 | 2.670 | 2.310 | 2.310 | 77,202 | -0.28(-10.81%) |
Oct 20, 2008 | 2.840 | 2.960 | 2.524 | 2.590 | 79,109 | -0.16(-5.82%) |
Oct 17, 2008 | 2.850 | 3.070 | 2.690 | 2.750 | 34,769 | -0.13(-4.51%) |
Oct 16, 2008 | 2.950 | 2.980 | 2.800 | 2.880 | 15,370 | -0.07(-2.37%) |
Oct 15, 2008 | 3.200 | 3.200 | 2.950 | 2.950 | 12,898 | -0.16(-5.14%) |
Oct 14, 2008 | 3.180 | 3.240 | 3.100 | 3.110 | 19,679 | -0.10(-3.12%) |
Oct 13, 2008 | 3.070 | 3.220 | 3.000 | 3.210 | 44,323 | +0.29(+9.93%) |
Oct 10, 2008 | 3.000 | 3.070 | 2.720 | 2.920 | 58,896 | -0.32(-9.88%) |
Oct 09, 2008 | 2.960 | 3.250 | 2.960 | 3.240 | 46,537 | +0.13(+4.18%) |
Oct 08, 2008 | 3.070 | 3.150 | 2.760 | 3.110 | 60,653 | -0.04(-1.27%) |
Oct 07, 2008 | 3.480 | 3.740 | 3.150 | 3.150 | 30,645 | -0.15(-4.55%) |
Oct 06, 2008 | 3.780 | 3.780 | 3.130 | 3.300 | 53,928 | -0.48(-12.70%) |
Oct 03, 2008 | 4.100 | 4.100 | 3.750 | 3.780 | 26,397 | -0.22(-5.50%) |
Oct 02, 2008 | 4.130 | 4.200 | 4.000 | 4.000 | 26,024 | -0.25(-5.88%) |
Oct 01, 2008 | 4.210 | 4.340 | 4.010 | 4.250 | 11,337 | +0.06(+1.43%) |
Sep 30, 2008 | 4.420 | 4.420 | 3.960 | 4.190 | 29,122 | -0.31(-6.89%) |
Sep 29, 2008 | 4.270 | 4.500 | 3.880 | 4.500 | 66,147 | +0.26(+6.13%) |
Sep 26, 2008 | 4.310 | 4.350 | 4.210 | 4.240 | 19,513 | -0.19(-4.29%) |
Sep 25, 2008 | 4.320 | 4.460 | 4.310 | 4.430 | 12,414 | -0.01(-0.23%) |
Sep 24, 2008 | 4.870 | 4.870 | 4.380 | 4.440 | 15,932 | +0.07(+1.60%) |
Sep 23, 2008 | 4.650 | 4.720 | 4.270 | 4.370 | 39,398 | -0.20(-4.34%) |
Sep 22, 2008 | 4.800 | 4.840 | 4.540 | 4.569 | 29,603 | -0.26(-5.41%) |
Sep 19, 2008 | 4.980 | 4.990 | 4.500 | 4.830 | 31,413 | +0.55(+12.85%) |
Sep 18, 2008 | 4.160 | 4.350 | 3.950 | 4.280 | 49,017 | +0.16(+3.88%) |
Sep 17, 2008 | 4.320 | 4.390 | 4.040 | 4.120 | 30,046 | -0.18(-4.19%) |
Sep 16, 2008 | 4.420 | 4.420 | 4.300 | 4.300 | 34,072 | -0.22(-4.87%) |
Sep 15, 2008 | 4.790 | 4.820 | 4.490 | 4.520 | 41,412 | -0.28(-5.83%) |
Sep 12, 2008 | 4.760 | 4.920 | 4.760 | 4.800 | 25,826 | +0.03(+0.63%) |
Sep 11, 2008 | 4.780 | 4.870 | 4.720 | 4.770 | 37,822 | -0.08(-1.65%) |
Sep 10, 2008 | 5.000 | 5.010 | 4.770 | 4.850 | 41,687 | -0.15(-3.00%) |
Sep 09, 2008 | 5.420 | 5.420 | 5.000 | 5.000 | 20,213 | -0.23(-4.40%) |
Sep 08, 2008 | 5.370 | 5.370 | 5.220 | 5.230 | 9,400 | -0.07(-1.32%) |
Sep 05, 2008 | 5.280 | 5.350 | 5.170 | 5.300 | 21,146 | -0.03(-0.56%) |
Sep 04, 2008 | 5.540 | 5.540 | 5.310 | 5.330 | 16,588 | -0.24(-4.31%) |
Sep 03, 2008 | 5.560 | 5.670 | 5.520 | 5.570 | 17,101 | -0.07(-1.24%) |
Sep 02, 2008 | 5.720 | 5.820 | 5.450 | 5.640 | 40,229 | +0.19(+3.49%) |
Aug 29, 2008 | 5.650 | 5.700 | 5.450 | 5.450 | 21,428 | -0.14(-2.50%) |
Aug 28, 2008 | 5.280 | 5.660 | 5.280 | 5.590 | 36,116 | +0.29(+5.47%) |
Aug 27, 2008 | 5.310 | 5.340 | 5.250 | 5.300 | 32,027 | -0.08(-1.49%) |
Aug 26, 2008 | 5.410 | 5.438 | 5.380 | 5.380 | 20,152 | -0.04(-0.74%) |
Aug 25, 2008 | 5.420 | 5.520 | 5.410 | 5.420 | 21,437 | -0.09(-1.67%) |
Aug 22, 2008 | 5.650 | 5.696 | 5.420 | 5.512 | 14,274 | +0.01(+0.22%) |
Aug 21, 2008 | 5.560 | 5.580 | 5.470 | 5.500 | 29,132 | -0.07(-1.26%) |
Aug 20, 2008 | 5.850 | 5.850 | 5.560 | 5.570 | 22,150 | -0.10(-1.76%) |
Aug 19, 2008 | 5.840 | 5.930 | 5.640 | 5.670 | 17,125 | -0.11(-1.90%) |
Aug 18, 2008 | 6.040 | 6.080 | 5.730 | 5.780 | 44,011 | -0.25(-4.15%) |
Aug 15, 2008 | 6.080 | 6.090 | 6.010 | 6.030 | 20,171 | -0.05(-0.82%) |
Aug 14, 2008 | 6.080 | 6.180 | 6.060 | 6.080 | 20,438 | -0.02(-0.33%) |
Aug 13, 2008 | 6.230 | 6.316 | 6.070 | 6.100 | 27,351 | -0.02(-0.33%) |
Aug 12, 2008 | 6.400 | 6.400 | 6.090 | 6.120 | 84,329 | -0.40(-6.13%) |
Aug 11, 2008 | 6.460 | 6.690 | 6.460 | 6.520 | 85,289 | +0.07(+1.09%) |
Aug 08, 2008 | 6.300 | 6.500 | 6.300 | 6.450 | 36,214 | +0.10(+1.57%) |
Aug 07, 2008 | 6.220 | 6.420 | 6.220 | 6.350 | 50,804 | +0.22(+3.59%) |
Aug 06, 2008 | 6.390 | 6.390 | 6.050 | 6.130 | 38,124 | -0.23(-3.62%) |
Aug 05, 2008 | 6.260 | 6.380 | 6.260 | 6.360 | 64,922 | +0.14(+2.25%) |
Aug 04, 2008 | 5.920 | 6.250 | 5.920 | 6.220 | 47,020 | +0.23(+3.84%) |
Aug 01, 2008 | 6.140 | 6.190 | 5.960 | 5.990 | 25,801 | -0.14(-2.28%) |
Jul 31, 2008 | 6.260 | 6.270 | 6.100 | 6.130 | 21,711 | +0.00(+0.00%) |
Jul 30, 2008 | 6.180 | 6.360 | 6.060 | 6.130 | 49,365 | -0.04(-0.65%) |
Jul 29, 2008 | 6.170 | 6.260 | 6.060 | 6.170 | 24,178 | +0.20(+3.35%) |
Jul 28, 2008 | 5.950 | 6.250 | 5.940 | 5.970 | 42,221 | +0.04(+0.67%) |
Jul 25, 2008 | 5.890 | 6.120 | 5.800 | 5.930 | 24,700 | -0.01(-0.17%) |
Jul 24, 2008 | 5.920 | 5.940 | 5.760 | 5.940 | 18,715 | -0.08(-1.33%) |
Jul 23, 2008 | 5.970 | 6.360 | 5.970 | 6.020 | 67,225 | +0.05(+0.84%) |
Jul 22, 2008 | 5.790 | 5.970 | 5.750 | 5.970 | 11,234 | +0.06(+1.02%) |
Jul 21, 2008 | 5.850 | 5.930 | 5.790 | 5.910 | 15,675 | +0.06(+1.03%) |
Jul 18, 2008 | 6.000 | 6.000 | 5.820 | 5.850 | 15,966 | -0.09(-1.52%) |
Jul 17, 2008 | 6.000 | 6.000 | 5.780 | 5.940 | 22,625 | -0.07(-1.16%) |
Jul 16, 2008 | 5.800 | 6.080 | 5.670 | 6.010 | 72,734 | +0.21(+3.62%) |
Jul 15, 2008 | 5.780 | 5.960 | 5.430 | 5.800 | 18,687 | +0.08(+1.40%) |
Jul 14, 2008 | 5.780 | 5.940 | 5.600 | 5.720 | 68,545 | -0.05(-0.87%) |
Jul 11, 2008 | 5.800 | 5.810 | 5.650 | 5.770 | 27,466 | -0.03(-0.52%) |
Jul 10, 2008 | 5.850 | 5.880 | 5.800 | 5.800 | 20,353 | -0.01(-0.17%) |
Jul 09, 2008 | 5.980 | 5.989 | 5.810 | 5.810 | 25,883 | -0.18(-3.01%) |
Jul 08, 2008 | 5.730 | 6.000 | 5.710 | 5.990 | 27,033 | +0.19(+3.28%) |
Jul 07, 2008 | 5.850 | 5.850 | 5.600 | 5.800 | 35,324 | +0.00(+0.00%) |
Jul 04, 2008 | 5.770 | 5.840 | 5.671 | 5.800 | 11,395 | +0.00(+0.00%) |
Jul 03, 2008 | 5.770 | 5.840 | 5.671 | 5.800 | 11,395 | +0.05(+0.87%) |
Jul 02, 2008 | 5.770 | 5.940 | 5.710 | 5.750 | 47,052 | -0.16(-2.71%) |
Jul 01, 2008 | 5.760 | 5.920 | 5.760 | 5.910 | 29,475 | +0.05(+0.85%) |
Jun 30, 2008 | 5.470 | 6.060 | 5.470 | 5.860 | 92,674 | +0.34(+6.16%) |
Jun 27, 2008 | 5.400 | 5.570 | 5.250 | 5.520 | 49,700 | +0.13(+2.41%) |
Jun 26, 2008 | 5.600 | 5.650 | 5.350 | 5.390 | 79,024 | -0.26(-4.60%) |
Jun 25, 2008 | 5.590 | 5.720 | 5.590 | 5.650 | 33,192 | -0.01(-0.18%) |
Jun 24, 2008 | 5.850 | 5.850 | 5.560 | 5.660 | 50,592 | -0.17(-2.92%) |
Jun 23, 2008 | 5.920 | 5.999 | 5.800 | 5.830 | 21,484 | -0.07(-1.19%) |
Jun 20, 2008 | 5.910 | 5.980 | 5.800 | 5.900 | 49,730 | -0.02(-0.34%) |
Jun 19, 2008 | 6.030 | 6.070 | 5.910 | 5.920 | 47,724 | -0.10(-1.66%) |
Jun 18, 2008 | 6.100 | 6.114 | 6.000 | 6.020 | 23,351 | -0.10(-1.63%) |
Jun 17, 2008 | 6.270 | 6.270 | 6.090 | 6.120 | 17,898 | -0.11(-1.77%) |
Jun 16, 2008 | 6.170 | 6.340 | 6.020 | 6.230 | 30,236 | +0.01(+0.16%) |
Jun 13, 2008 | 6.040 | 6.250 | 6.040 | 6.220 | 19,006 | +0.18(+2.98%) |
Jun 12, 2008 | 6.070 | 6.180 | 6.000 | 6.040 | 26,694 | +0.04(+0.67%) |
Jun 11, 2008 | 6.060 | 6.190 | 6.000 | 6.000 | 30,596 | -0.09(-1.48%) |
Jun 10, 2008 | 6.050 | 6.220 | 6.000 | 6.090 | 30,845 | +0.00(+0.00%) |
Jun 09, 2008 | 6.350 | 6.360 | 6.090 | 6.090 | 62,928 | -0.32(-4.99%) |
Jun 06, 2008 | 6.700 | 6.710 | 6.370 | 6.410 | 39,659 | -0.30(-4.47%) |
Jun 05, 2008 | 6.560 | 6.750 | 6.470 | 6.710 | 50,569 | +0.14(+2.08%) |
Jun 04, 2008 | 6.390 | 6.580 | 6.250 | 6.573 | 59,512 | +0.18(+2.86%) |
Jun 03, 2008 | 6.340 | 6.450 | 6.207 | 6.390 | 38,868 | -0.07(-1.08%) |