Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.250 | 7.610 | 6.930 | 7.610 | 65,216 | +0.37(+5.11%) |
May 28, 2009 | 7.340 | 7.440 | 7.110 | 7.240 | 21,794 | -0.06(-0.82%) |
May 27, 2009 | 7.440 | 7.950 | 7.240 | 7.300 | 54,852 | -0.14(-1.88%) |
May 26, 2009 | 7.110 | 7.440 | 6.990 | 7.440 | 37,784 | +0.25(+3.48%) |
May 22, 2009 | 7.300 | 7.470 | 7.110 | 7.190 | 19,959 | -0.09(-1.24%) |
May 21, 2009 | 7.360 | 7.460 | 7.090 | 7.280 | 36,037 | -0.20(-2.67%) |
May 20, 2009 | 7.800 | 7.810 | 7.390 | 7.480 | 39,900 | -0.28(-3.61%) |
May 19, 2009 | 7.750 | 7.860 | 7.650 | 7.760 | 30,074 | -0.07(-0.89%) |
May 18, 2009 | 7.490 | 7.870 | 7.490 | 7.830 | 44,636 | +0.41(+5.53%) |
May 15, 2009 | 7.710 | 7.830 | 7.100 | 7.420 | 55,895 | -0.25(-3.26%) |
May 14, 2009 | 7.720 | 7.960 | 7.640 | 7.670 | 35,382 | -0.04(-0.52%) |
May 13, 2009 | 7.660 | 7.990 | 7.660 | 7.710 | 75,228 | -0.09(-1.15%) |
May 12, 2009 | 7.870 | 7.940 | 7.510 | 7.800 | 34,337 | +0.00(+0.00%) |
May 11, 2009 | 7.730 | 7.940 | 7.660 | 7.800 | 47,324 | -0.12(-1.52%) |
May 08, 2009 | 7.610 | 7.950 | 7.460 | 7.920 | 49,490 | +0.40(+5.32%) |
May 07, 2009 | 7.840 | 7.840 | 7.250 | 7.520 | 98,408 | -0.32(-4.08%) |
May 06, 2009 | 7.950 | 8.050 | 7.510 | 7.840 | 57,035 | -0.05(-0.63%) |
May 05, 2009 | 8.340 | 8.340 | 7.850 | 7.890 | 91,604 | -0.09(-1.13%) |
May 04, 2009 | 8.000 | 8.100 | 7.630 | 7.980 | 50,727 | +0.03(+0.38%) |
May 01, 2009 | 8.270 | 8.270 | 7.870 | 7.950 | 21,108 | -0.30(-3.64%) |
Apr 30, 2009 | 8.210 | 8.378 | 8.100 | 8.250 | 35,891 | +0.13(+1.60%) |
Apr 29, 2009 | 7.910 | 8.250 | 7.910 | 8.120 | 32,461 | +0.31(+3.97%) |
Apr 28, 2009 | 7.700 | 8.030 | 7.680 | 7.810 | 32,431 | +0.06(+0.77%) |
Apr 27, 2009 | 7.840 | 8.050 | 7.410 | 7.750 | 46,981 | -0.26(-3.25%) |
Apr 24, 2009 | 7.850 | 8.080 | 7.832 | 8.010 | 47,170 | +0.25(+3.22%) |
Apr 23, 2009 | 7.990 | 7.990 | 7.550 | 7.760 | 77,598 | -0.25(-3.12%) |
Apr 22, 2009 | 7.970 | 8.300 | 7.750 | 8.010 | 45,978 | -0.04(-0.50%) |
Apr 21, 2009 | 7.700 | 8.050 | 7.700 | 8.050 | 63,676 | +0.30(+3.87%) |
Apr 20, 2009 | 7.930 | 8.210 | 7.600 | 7.750 | 92,471 | -0.42(-5.14%) |
Apr 17, 2009 | 8.320 | 8.320 | 8.025 | 8.170 | 39,832 | -0.12(-1.45%) |
Apr 16, 2009 | 8.100 | 8.290 | 7.810 | 8.290 | 65,218 | +0.30(+3.75%) |
Apr 15, 2009 | 7.500 | 7.990 | 7.500 | 7.990 | 36,669 | +0.46(+6.11%) |
Apr 14, 2009 | 7.950 | 7.999 | 7.530 | 7.530 | 29,713 | -0.56(-6.92%) |
Apr 13, 2009 | 7.950 | 8.120 | 7.850 | 8.090 | 40,020 | +0.04(+0.50%) |
Apr 09, 2009 | 7.940 | 8.090 | 7.820 | 8.050 | 52,641 | +0.23(+2.94%) |
Apr 08, 2009 | 7.590 | 7.910 | 7.590 | 7.820 | 32,869 | +0.32(+4.27%) |
Apr 07, 2009 | 7.690 | 8.000 | 7.430 | 7.500 | 49,088 | -0.28(-3.60%) |
Apr 06, 2009 | 7.870 | 7.870 | 7.500 | 7.780 | 33,650 | -0.07(-0.89%) |
Apr 03, 2009 | 7.730 | 7.860 | 7.560 | 7.850 | 16,645 | +0.05(+0.64%) |
Apr 02, 2009 | 7.650 | 7.800 | 7.500 | 7.800 | 123,905 | +0.22(+2.90%) |
Apr 01, 2009 | 7.220 | 7.620 | 7.170 | 7.580 | 51,958 | +0.30(+4.12%) |
Mar 31, 2009 | 7.090 | 7.530 | 6.740 | 7.280 | 30,737 | +0.29(+4.15%) |
Mar 30, 2009 | 6.900 | 7.150 | 6.800 | 6.990 | 47,194 | -0.49(-6.55%) |
Mar 26, 2009 | 7.460 | 7.500 | 7.110 | 7.480 | 42,901 | +0.12(+1.63%) |
Mar 25, 2009 | 7.030 | 7.360 | 6.900 | 7.360 | 59,445 | +0.36(+5.14%) |
Mar 24, 2009 | 7.130 | 7.130 | 6.960 | 7.000 | 37,959 | -0.21(-2.91%) |
Mar 23, 2009 | 6.930 | 7.210 | 6.800 | 7.210 | 174,211 | +0.55(+8.26%) |
Mar 20, 2009 | 7.160 | 7.340 | 6.660 | 6.660 | 140,278 | -0.43(-6.06%) |
Mar 19, 2009 | 7.100 | 7.240 | 6.840 | 7.090 | 35,798 | +0.04(+0.57%) |
Mar 18, 2009 | 6.050 | 7.050 | 6.050 | 7.050 | 61,941 | +0.96(+15.76%) |
Mar 17, 2009 | 6.130 | 6.180 | 5.990 | 6.090 | 49,825 | -0.06(-0.98%) |
Mar 16, 2009 | 6.720 | 6.720 | 6.110 | 6.150 | 41,083 | -0.38(-5.82%) |
Mar 13, 2009 | 6.670 | 6.800 | 6.480 | 6.530 | 28,719 | -0.13(-1.95%) |
Mar 12, 2009 | 5.760 | 6.730 | 5.590 | 6.660 | 79,294 | +0.86(+14.83%) |
Mar 11, 2009 | 5.840 | 5.910 | 5.450 | 5.800 | 61,819 | +0.01(+0.17%) |
Mar 10, 2009 | 5.280 | 5.930 | 5.210 | 5.790 | 50,744 | +0.65(+12.65%) |
Mar 09, 2009 | 5.160 | 5.310 | 5.100 | 5.140 | 70,093 | -0.09(-1.72%) |
Mar 06, 2009 | 5.300 | 5.320 | 5.120 | 5.230 | 59,710 | -0.03(-0.57%) |
Mar 05, 2009 | 5.270 | 5.410 | 5.200 | 5.260 | 57,404 | -0.11(-2.05%) |
Mar 04, 2009 | 5.400 | 5.480 | 5.240 | 5.370 | 57,983 | -0.12(-2.19%) |
Mar 02, 2009 | 5.800 | 6.000 | 5.430 | 5.490 | 66,124 | -0.38(-6.47%) |
Feb 27, 2009 | 5.660 | 6.100 | 5.510 | 5.870 | 60,303 | +0.16(+2.80%) |
Feb 26, 2009 | 6.290 | 6.290 | 5.710 | 5.710 | 89,123 | -0.55(-8.79%) |
Feb 25, 2009 | 6.520 | 6.520 | 6.110 | 6.260 | 42,823 | -0.28(-4.28%) |
Feb 24, 2009 | 6.080 | 6.560 | 6.000 | 6.540 | 44,658 | +0.52(+8.64%) |
Feb 23, 2009 | 6.340 | 6.340 | 5.990 | 6.020 | 40,591 | -0.28(-4.44%) |
Feb 20, 2009 | 6.360 | 6.550 | 6.230 | 6.300 | 54,335 | -0.07(-1.10%) |
Feb 19, 2009 | 6.490 | 6.640 | 6.360 | 6.370 | 30,209 | -0.03(-0.47%) |
Feb 18, 2009 | 6.590 | 6.590 | 6.400 | 6.400 | 16,453 | -0.16(-2.44%) |
Feb 17, 2009 | 6.400 | 6.750 | 6.400 | 6.560 | 60,259 | +0.04(+0.61%) |
Feb 13, 2009 | 6.510 | 6.650 | 6.300 | 6.520 | 47,571 | -0.16(-2.40%) |
Feb 12, 2009 | 6.370 | 6.730 | 6.260 | 6.680 | 24,561 | +0.12(+1.83%) |
Feb 11, 2009 | 6.720 | 6.720 | 6.100 | 6.560 | 80,578 | -0.14(-2.09%) |
Feb 10, 2009 | 6.860 | 7.000 | 6.700 | 6.700 | 67,652 | -0.13(-1.90%) |
Feb 09, 2009 | 7.060 | 7.140 | 6.550 | 6.830 | 36,086 | -0.28(-3.94%) |
Feb 06, 2009 | 6.970 | 7.310 | 6.830 | 7.110 | 127,191 | +0.11(+1.57%) |
Feb 05, 2009 | 6.710 | 7.080 | 6.520 | 7.000 | 106,949 | +0.30(+4.48%) |
Feb 04, 2009 | 6.970 | 7.050 | 6.600 | 6.700 | 69,470 | -0.29(-4.15%) |
Feb 03, 2009 | 6.940 | 7.100 | 6.550 | 6.990 | 90,028 | +0.12(+1.75%) |
Feb 02, 2009 | 6.760 | 6.970 | 6.360 | 6.870 | 102,647 | +0.04(+0.59%) |
Jan 30, 2009 | 6.220 | 7.000 | 6.090 | 6.830 | 96,011 | +0.65(+10.52%) |
Jan 29, 2009 | 6.640 | 6.640 | 6.080 | 6.180 | 25,060 | -0.48(-7.21%) |
Jan 28, 2009 | 6.310 | 6.660 | 6.120 | 6.660 | 29,662 | +0.48(+7.77%) |
Jan 27, 2009 | 6.030 | 6.200 | 5.720 | 6.180 | 41,751 | +0.19(+3.17%) |
Jan 26, 2009 | 5.880 | 6.170 | 5.848 | 5.990 | 18,810 | +0.06(+1.01%) |
Jan 23, 2009 | 5.850 | 6.010 | 5.620 | 5.930 | 33,925 | -0.07(-1.17%) |
Jan 22, 2009 | 5.930 | 6.320 | 5.770 | 6.000 | 25,699 | -0.08(-1.32%) |
Jan 21, 2009 | 5.550 | 6.080 | 5.470 | 6.080 | 61,049 | +0.58(+10.55%) |
Jan 20, 2009 | 5.700 | 5.750 | 5.470 | 5.500 | 56,409 | -0.25(-4.35%) |
Jan 16, 2009 | 5.840 | 5.840 | 5.600 | 5.750 | 52,362 | +0.00(+0.00%) |
Jan 15, 2009 | 5.700 | 5.955 | 5.350 | 5.750 | 79,973 | +0.05(+0.88%) |
Jan 14, 2009 | 5.650 | 5.780 | 5.650 | 5.700 | 42,989 | -0.05(-0.87%) |
Jan 13, 2009 | 5.740 | 5.836 | 5.670 | 5.750 | 74,767 | +0.02(+0.35%) |
Jan 12, 2009 | 5.890 | 5.920 | 5.680 | 5.730 | 48,265 | -0.16(-2.72%) |
Jan 09, 2009 | 6.300 | 6.320 | 5.860 | 5.890 | 55,257 | -0.43(-6.80%) |
Jan 08, 2009 | 6.270 | 6.410 | 6.180 | 6.320 | 100,513 | +0.06(+0.96%) |
Jan 07, 2009 | 6.720 | 7.030 | 6.200 | 6.260 | 51,018 | -0.65(-9.41%) |
Jan 06, 2009 | 6.510 | 7.170 | 6.510 | 6.910 | 51,827 | +0.47(+7.30%) |
Jan 05, 2009 | 6.620 | 6.770 | 6.150 | 6.440 | 83,913 | -0.18(-2.72%) |
Jan 02, 2009 | 7.000 | 7.000 | 6.470 | 6.620 | 74,558 | -0.38(-5.43%) |
Dec 31, 2008 | 6.050 | 7.000 | 5.940 | 7.000 | 78,826 | +0.98(+16.28%) |
Dec 30, 2008 | 6.010 | 6.140 | 5.430 | 6.020 | 191,640 | +0.03(+0.50%) |
Dec 29, 2008 | 6.160 | 6.160 | 5.810 | 5.990 | 47,161 | -0.17(-2.76%) |
Dec 26, 2008 | 6.500 | 6.500 | 6.120 | 6.160 | 33,778 | -0.14(-2.22%) |
Dec 24, 2008 | 6.080 | 6.330 | 5.810 | 6.300 | 13,700 | +0.32(+5.35%) |
Dec 23, 2008 | 6.060 | 6.520 | 5.710 | 5.980 | 48,536 | -0.02(-0.33%) |
Dec 22, 2008 | 6.670 | 6.900 | 5.850 | 6.000 | 120,444 | -0.62(-9.37%) |
Dec 19, 2008 | 7.000 | 7.040 | 6.400 | 6.620 | 179,428 | -0.19(-2.79%) |
Dec 18, 2008 | 7.200 | 7.500 | 6.710 | 6.810 | 44,406 | -0.45(-6.20%) |
Dec 17, 2008 | 7.590 | 7.590 | 7.180 | 7.260 | 45,707 | -0.31(-4.10%) |
Dec 16, 2008 | 7.390 | 7.760 | 7.170 | 7.570 | 100,967 | +0.31(+4.27%) |
Dec 15, 2008 | 7.550 | 7.650 | 7.120 | 7.260 | 47,240 | -0.28(-3.71%) |
Dec 12, 2008 | 6.630 | 7.540 | 6.360 | 7.540 | 56,846 | +0.81(+12.04%) |
Dec 11, 2008 | 6.860 | 7.380 | 6.600 | 6.730 | 55,057 | -0.22(-3.17%) |
Dec 10, 2008 | 6.780 | 7.300 | 6.670 | 6.950 | 73,741 | +0.26(+3.89%) |
Dec 09, 2008 | 7.500 | 8.000 | 6.570 | 6.690 | 141,848 | -0.89(-11.74%) |
Dec 08, 2008 | 8.160 | 8.400 | 7.400 | 7.580 | 87,677 | -0.32(-4.05%) |
Dec 05, 2008 | 8.060 | 8.150 | 7.510 | 7.900 | 67,551 | -0.27(-3.30%) |
Dec 04, 2008 | 7.980 | 8.300 | 7.770 | 8.170 | 243,474 | +0.07(+0.86%) |
Dec 03, 2008 | 7.610 | 8.100 | 6.560 | 8.100 | 120,716 | +1.38(+20.54%) |
Dec 02, 2008 | 7.000 | 7.000 | 6.310 | 6.720 | 80,488 | -0.17(-2.47%) |
Dec 01, 2008 | 7.080 | 7.590 | 6.840 | 6.890 | 128,252 | -0.50(-6.77%) |
Nov 28, 2008 | 7.300 | 7.630 | 7.200 | 7.390 | 27,195 | -0.02(-0.27%) |
Nov 26, 2008 | 6.770 | 7.530 | 6.740 | 7.410 | 61,355 | +0.43(+6.16%) |
Nov 25, 2008 | 6.620 | 6.980 | 5.980 | 6.980 | 53,317 | +0.42(+6.40%) |
Nov 24, 2008 | 5.570 | 7.050 | 5.570 | 6.560 | 121,745 | +1.10(+20.15%) |
Nov 21, 2008 | 5.870 | 5.950 | 5.340 | 5.460 | 153,443 | -0.29(-5.04%) |
Nov 20, 2008 | 5.880 | 6.450 | 5.740 | 5.750 | 60,398 | -0.16(-2.71%) |
Nov 19, 2008 | 6.110 | 6.210 | 5.910 | 5.910 | 79,955 | -0.19(-3.11%) |
Nov 18, 2008 | 6.120 | 6.360 | 5.840 | 6.100 | 39,514 | +0.06(+0.99%) |
Nov 17, 2008 | 6.050 | 6.260 | 5.895 | 6.040 | 37,146 | -0.07(-1.15%) |
Nov 14, 2008 | 6.550 | 6.750 | 5.750 | 6.110 | 92,679 | -0.58(-8.67%) |
Nov 13, 2008 | 6.680 | 6.880 | 6.370 | 6.690 | 237,188 | +0.04(+0.60%) |
Nov 12, 2008 | 7.080 | 7.370 | 6.620 | 6.650 | 80,041 | -0.63(-8.65%) |
Nov 11, 2008 | 8.000 | 8.000 | 7.260 | 7.280 | 154,627 | -0.82(-10.12%) |
Nov 10, 2008 | 8.650 | 8.650 | 7.960 | 8.100 | 45,310 | -0.42(-4.93%) |
Nov 07, 2008 | 8.530 | 8.690 | 8.270 | 8.520 | 128,766 | +0.10(+1.19%) |
Nov 06, 2008 | 8.610 | 8.810 | 8.270 | 8.420 | 96,347 | -0.27(-3.11%) |
Nov 05, 2008 | 8.690 | 8.930 | 8.360 | 8.690 | 186,550 | -0.04(-0.46%) |
Nov 04, 2008 | 8.700 | 8.917 | 8.490 | 8.730 | 129,009 | +0.23(+2.71%) |
Nov 03, 2008 | 8.570 | 8.700 | 7.860 | 8.500 | 53,454 | +0.00(+0.00%) |
Oct 31, 2008 | 8.300 | 8.870 | 8.110 | 8.500 | 199,055 | +0.10(+1.19%) |
Oct 30, 2008 | 7.540 | 8.660 | 7.540 | 8.400 | 143,430 | +1.04(+14.13%) |
Oct 29, 2008 | 7.060 | 7.570 | 6.710 | 7.360 | 88,105 | +0.42(+6.05%) |
Oct 28, 2008 | 6.800 | 7.050 | 6.530 | 6.940 | 86,431 | +0.36(+5.47%) |
Oct 27, 2008 | 6.880 | 7.040 | 6.280 | 6.580 | 114,835 | -0.39(-5.60%) |
Oct 24, 2008 | 6.730 | 7.550 | 6.100 | 6.970 | 192,301 | -0.17(-2.38%) |
Oct 23, 2008 | 7.100 | 7.290 | 6.800 | 7.140 | 60,128 | +0.04(+0.56%) |
Oct 22, 2008 | 7.640 | 8.050 | 7.000 | 7.100 | 31,392 | -0.65(-8.39%) |
Oct 21, 2008 | 7.950 | 8.550 | 7.700 | 7.750 | 44,814 | -0.35(-4.32%) |
Oct 20, 2008 | 7.710 | 8.180 | 7.200 | 8.100 | 34,399 | +0.49(+6.44%) |
Oct 17, 2008 | 7.740 | 8.500 | 6.980 | 7.610 | 73,149 | -0.39(-4.87%) |
Oct 16, 2008 | 7.530 | 8.060 | 6.930 | 8.000 | 102,208 | +0.50(+6.67%) |
Oct 15, 2008 | 7.990 | 8.320 | 7.390 | 7.500 | 162,329 | -0.58(-7.18%) |
Oct 14, 2008 | 8.510 | 9.150 | 8.000 | 8.080 | 100,127 | -0.41(-4.83%) |
Oct 13, 2008 | 7.580 | 8.500 | 7.280 | 8.490 | 121,690 | +1.36(+19.07%) |
Oct 10, 2008 | 6.590 | 7.490 | 5.850 | 7.130 | 134,294 | +0.40(+5.94%) |
Oct 09, 2008 | 7.130 | 7.130 | 6.730 | 6.730 | 85,412 | -0.23(-3.30%) |
Oct 08, 2008 | 7.030 | 7.250 | 6.920 | 6.960 | 215,723 | -0.25(-3.47%) |
Oct 07, 2008 | 7.660 | 7.810 | 7.190 | 7.210 | 79,935 | -0.40(-5.26%) |
Oct 06, 2008 | 7.700 | 7.880 | 6.940 | 7.610 | 185,776 | -0.32(-4.04%) |
Oct 03, 2008 | 8.260 | 8.470 | 7.600 | 7.930 | 283,573 | -0.16(-1.98%) |
Oct 02, 2008 | 7.990 | 8.480 | 7.910 | 8.090 | 90,864 | +0.09(+1.12%) |
Oct 01, 2008 | 8.210 | 8.210 | 7.970 | 8.000 | 40,572 | -0.30(-3.61%) |
Sep 30, 2008 | 8.500 | 8.500 | 8.010 | 8.300 | 187,716 | -0.28(-3.26%) |
Sep 29, 2008 | 8.890 | 9.020 | 7.910 | 8.580 | 69,669 | -0.46(-5.09%) |
Sep 26, 2008 | 8.420 | 9.150 | 8.240 | 9.040 | 43,374 | +0.49(+5.73%) |
Sep 25, 2008 | 8.550 | 8.910 | 8.200 | 8.550 | 87,210 | +0.02(+0.23%) |
Sep 24, 2008 | 9.480 | 9.480 | 8.520 | 8.530 | 52,197 | -0.93(-9.83%) |
Sep 23, 2008 | 10.24 | 10.24 | 9.110 | 9.460 | 84,865 | -0.74(-7.25%) |
Sep 22, 2008 | 10.21 | 10.44 | 9.680 | 10.20 | 56,980 | -0.24(-2.30%) |
Sep 19, 2008 | 10.07 | 11.37 | 7.750 | 10.44 | 573,051 | +0.73(+7.52%) |
Sep 18, 2008 | 8.880 | 9.800 | 8.300 | 9.710 | 105,423 | +1.07(+12.38%) |
Sep 17, 2008 | 9.010 | 9.190 | 8.340 | 8.640 | 51,172 | -0.53(-5.78%) |
Sep 16, 2008 | 8.600 | 9.170 | 8.450 | 9.170 | 55,723 | +0.45(+5.16%) |
Sep 15, 2008 | 8.720 | 9.080 | 8.650 | 8.720 | 52,730 | -0.25(-2.79%) |
Sep 12, 2008 | 9.090 | 9.090 | 8.710 | 8.970 | 19,190 | -0.35(-3.76%) |
Sep 11, 2008 | 8.320 | 9.713 | 8.250 | 9.320 | 162,947 | +0.89(+10.56%) |
Sep 10, 2008 | 8.770 | 8.770 | 8.250 | 8.430 | 222,289 | -0.18(-2.09%) |
Sep 09, 2008 | 9.030 | 9.180 | 8.600 | 8.610 | 40,629 | -0.30(-3.37%) |
Sep 08, 2008 | 9.080 | 9.190 | 8.717 | 8.910 | 51,038 | +0.06(+0.68%) |
Sep 05, 2008 | 9.000 | 9.180 | 8.550 | 8.850 | 46,261 | -0.21(-2.32%) |
Sep 04, 2008 | 9.090 | 9.130 | 8.990 | 9.060 | 43,942 | -0.14(-1.52%) |
Sep 03, 2008 | 9.260 | 9.480 | 9.070 | 9.200 | 46,355 | +0.03(+0.33%) |
Sep 02, 2008 | 9.430 | 9.540 | 9.090 | 9.170 | 43,087 | -0.33(-3.47%) |
Aug 29, 2008 | 9.450 | 9.600 | 9.020 | 9.500 | 66,475 | +0.05(+0.53%) |
Aug 28, 2008 | 9.230 | 9.450 | 8.890 | 9.450 | 30,941 | +0.24(+2.61%) |
Aug 27, 2008 | 8.950 | 9.230 | 8.950 | 9.210 | 31,817 | +0.24(+2.68%) |
Aug 26, 2008 | 8.990 | 9.330 | 8.780 | 8.970 | 26,801 | -0.05(-0.55%) |
Aug 25, 2008 | 9.200 | 9.230 | 8.780 | 9.020 | 49,316 | -0.22(-2.38%) |
Aug 22, 2008 | 9.270 | 9.490 | 9.130 | 9.240 | 36,299 | +0.06(+0.65%) |
Aug 21, 2008 | 9.430 | 9.430 | 9.120 | 9.180 | 30,726 | -0.32(-3.37%) |
Aug 20, 2008 | 9.400 | 9.520 | 9.290 | 9.500 | 44,914 | +0.14(+1.50%) |
Aug 19, 2008 | 9.420 | 9.490 | 9.150 | 9.360 | 39,655 | -0.14(-1.47%) |
Aug 18, 2008 | 9.520 | 9.640 | 9.400 | 9.500 | 14,191 | -0.15(-1.55%) |
Aug 15, 2008 | 9.990 | 9.990 | 9.510 | 9.650 | 65,300 | -0.15(-1.53%) |
Aug 14, 2008 | 9.960 | 9.960 | 9.310 | 9.800 | 89,006 | -0.26(-2.58%) |
Aug 13, 2008 | 9.790 | 10.11 | 9.620 | 10.06 | 159,448 | +0.22(+2.24%) |
Aug 12, 2008 | 9.340 | 9.860 | 9.020 | 9.840 | 98,832 | +0.50(+5.35%) |
Aug 11, 2008 | 9.280 | 9.390 | 9.120 | 9.340 | 137,722 | +0.10(+1.08%) |
Aug 08, 2008 | 9.040 | 9.350 | 9.000 | 9.240 | 69,101 | +0.17(+1.87%) |
Aug 07, 2008 | 9.060 | 9.100 | 8.700 | 9.070 | 110,162 | -0.04(-0.44%) |
Aug 06, 2008 | 8.320 | 9.230 | 8.210 | 9.110 | 69,090 | +0.75(+8.97%) |
Aug 05, 2008 | 8.260 | 8.440 | 8.050 | 8.360 | 60,590 | +0.21(+2.58%) |
Aug 04, 2008 | 7.940 | 8.430 | 7.940 | 8.150 | 68,932 | +0.24(+3.03%) |
Aug 01, 2008 | 8.130 | 8.130 | 7.770 | 7.910 | 136,196 | -0.22(-2.71%) |
Jul 31, 2008 | 8.190 | 8.390 | 7.950 | 8.130 | 100,262 | -0.12(-1.45%) |
Jul 30, 2008 | 8.370 | 8.490 | 8.000 | 8.250 | 42,345 | -0.05(-0.60%) |
Jul 29, 2008 | 8.300 | 8.540 | 7.920 | 8.300 | 69,389 | +0.27(+3.36%) |
Jul 28, 2008 | 8.280 | 8.580 | 7.970 | 8.030 | 71,941 | -0.23(-2.78%) |
Jul 25, 2008 | 8.480 | 8.480 | 8.110 | 8.260 | 120,144 | -0.18(-2.13%) |
Jul 24, 2008 | 8.540 | 8.680 | 8.350 | 8.440 | 56,606 | -0.02(-0.24%) |
Jul 23, 2008 | 8.720 | 8.740 | 8.325 | 8.460 | 134,138 | -0.84(-9.03%) |
Jul 22, 2008 | 8.830 | 9.300 | 8.750 | 9.300 | 65,449 | +0.16(+1.75%) |
Jul 21, 2008 | 9.030 | 9.310 | 8.720 | 9.140 | 26,828 | -0.02(-0.22%) |
Jul 18, 2008 | 8.880 | 9.300 | 8.420 | 9.160 | 91,660 | +0.26(+2.92%) |
Jul 17, 2008 | 8.840 | 9.000 | 8.630 | 8.900 | 68,717 | +0.13(+1.48%) |
Jul 16, 2008 | 8.850 | 9.050 | 8.102 | 8.770 | 91,312 | +0.15(+1.74%) |
Jul 15, 2008 | 8.610 | 8.770 | 7.810 | 8.620 | 203,529 | +0.03(+0.35%) |
Jul 14, 2008 | 9.000 | 9.000 | 8.350 | 8.590 | 35,611 | -0.40(-4.45%) |
Jul 11, 2008 | 8.800 | 9.000 | 8.400 | 8.990 | 166,695 | +0.10(+1.12%) |
Jul 10, 2008 | 8.690 | 9.000 | 8.620 | 8.890 | 48,303 | +0.19(+2.18%) |
Jul 09, 2008 | 9.010 | 9.010 | 8.700 | 8.700 | 47,080 | -0.39(-4.29%) |
Jul 08, 2008 | 7.950 | 9.220 | 7.630 | 9.090 | 112,557 | +1.22(+15.50%) |
Jul 07, 2008 | 7.840 | 7.970 | 7.550 | 7.870 | 74,175 | +0.11(+1.42%) |
Jul 04, 2008 | 7.540 | 7.850 | 7.510 | 7.760 | 34,025 | +0.00(+0.00%) |
Jul 03, 2008 | 7.540 | 7.850 | 7.510 | 7.760 | 34,025 | +0.27(+3.60%) |
Jul 02, 2008 | 7.800 | 7.950 | 7.450 | 7.490 | 78,301 | -0.34(-4.34%) |
Jul 01, 2008 | 7.870 | 8.070 | 7.550 | 7.830 | 160,815 | -0.14(-1.76%) |
Jun 30, 2008 | 8.210 | 8.400 | 7.750 | 7.970 | 108,396 | +0.10(+1.27%) |
Jun 27, 2008 | 8.280 | 8.420 | 7.730 | 7.870 | 2,352,422 | -0.37(-4.49%) |
Jun 26, 2008 | 8.340 | 8.700 | 8.060 | 8.240 | 39,921 | -0.16(-1.90%) |
Jun 25, 2008 | 8.440 | 8.650 | 8.100 | 8.400 | 54,350 | +0.03(+0.36%) |
Jun 24, 2008 | 8.260 | 8.640 | 8.090 | 8.370 | 43,635 | +0.20(+2.45%) |
Jun 23, 2008 | 8.300 | 8.670 | 8.110 | 8.170 | 60,357 | -0.13(-1.57%) |
Jun 20, 2008 | 8.770 | 8.770 | 8.260 | 8.300 | 96,656 | -0.48(-5.47%) |
Jun 19, 2008 | 8.810 | 9.070 | 8.590 | 8.780 | 28,299 | +0.00(+0.00%) |
Jun 18, 2008 | 8.840 | 9.250 | 8.740 | 8.780 | 57,056 | -0.13(-1.46%) |
Jun 17, 2008 | 8.770 | 9.120 | 8.520 | 8.910 | 61,600 | +0.19(+2.18%) |
Jun 16, 2008 | 9.070 | 9.070 | 8.600 | 8.720 | 35,534 | -0.41(-4.49%) |
Jun 13, 2008 | 8.760 | 9.190 | 8.760 | 9.130 | 21,200 | +0.39(+4.46%) |
Jun 12, 2008 | 8.820 | 8.900 | 8.690 | 8.740 | 20,136 | -0.02(-0.23%) |
Jun 11, 2008 | 8.640 | 8.940 | 8.390 | 8.760 | 22,110 | +0.14(+1.62%) |
Jun 10, 2008 | 8.670 | 8.740 | 8.450 | 8.620 | 24,249 | -0.05(-0.58%) |
Jun 09, 2008 | 8.710 | 8.980 | 8.550 | 8.670 | 21,275 | +0.02(+0.23%) |
Jun 06, 2008 | 8.430 | 8.880 | 8.350 | 8.650 | 68,540 | +0.07(+0.82%) |
Jun 05, 2008 | 8.410 | 8.730 | 8.300 | 8.580 | 130,847 | +0.16(+1.90%) |
Jun 04, 2008 | 8.660 | 8.780 | 8.360 | 8.420 | 65,094 | +0.11(+1.32%) |
Jun 03, 2008 | 8.440 | 8.450 | 8.270 | 8.310 | 62,456 | -0.13(-1.54%) |