Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.990 | 4.020 | 3.800 | 3.900 | 54,943 | +0.00(+0.00%) |
May 28, 2009 | 3.910 | 3.940 | 3.790 | 3.900 | 68,120 | +0.02(+0.52%) |
May 27, 2009 | 3.875 | 3.960 | 3.770 | 3.880 | 41,414 | +0.04(+1.04%) |
May 26, 2009 | 3.650 | 3.890 | 3.650 | 3.840 | 62,400 | +0.13(+3.50%) |
May 22, 2009 | 3.620 | 3.800 | 3.570 | 3.710 | 64,588 | +0.04(+1.09%) |
May 21, 2009 | 3.810 | 3.850 | 3.410 | 3.670 | 187,169 | -0.22(-5.66%) |
May 20, 2009 | 3.970 | 4.020 | 3.880 | 3.890 | 59,036 | -0.05(-1.27%) |
May 19, 2009 | 3.930 | 4.090 | 3.920 | 3.940 | 97,986 | +0.07(+1.81%) |
May 18, 2009 | 3.790 | 4.070 | 3.790 | 3.870 | 49,050 | +0.17(+4.59%) |
May 15, 2009 | 3.710 | 3.880 | 3.660 | 3.700 | 42,456 | -0.08(-2.12%) |
May 14, 2009 | 3.560 | 3.780 | 3.550 | 3.780 | 59,386 | +0.22(+6.18%) |
May 13, 2009 | 3.710 | 3.910 | 3.510 | 3.560 | 134,274 | -0.35(-8.95%) |
May 12, 2009 | 4.150 | 4.150 | 3.700 | 3.910 | 229,154 | -0.20(-4.87%) |
May 11, 2009 | 4.420 | 4.420 | 4.050 | 4.110 | 55,797 | -0.31(-7.01%) |
May 08, 2009 | 4.260 | 4.420 | 4.050 | 4.420 | 130,742 | +0.27(+6.51%) |
May 07, 2009 | 4.280 | 4.280 | 3.990 | 4.150 | 75,272 | -0.06(-1.43%) |
May 06, 2009 | 4.420 | 4.420 | 4.200 | 4.210 | 29,340 | -0.17(-3.88%) |
May 05, 2009 | 4.490 | 4.490 | 4.340 | 4.380 | 80,765 | -0.04(-0.90%) |
May 04, 2009 | 4.290 | 4.460 | 4.240 | 4.420 | 123,983 | +0.17(+4.00%) |
May 01, 2009 | 4.350 | 4.420 | 4.220 | 4.250 | 59,754 | -0.12(-2.75%) |
Apr 30, 2009 | 4.100 | 4.400 | 4.050 | 4.370 | 220,179 | +0.23(+5.56%) |
Apr 29, 2009 | 3.910 | 4.140 | 3.910 | 4.140 | 189,222 | +0.25(+6.43%) |
Apr 28, 2009 | 3.850 | 3.890 | 3.720 | 3.890 | 112,267 | +0.06(+1.57%) |
Apr 27, 2009 | 3.900 | 3.970 | 3.740 | 3.830 | 123,420 | -0.17(-4.25%) |
Apr 24, 2009 | 3.750 | 4.000 | 3.690 | 4.000 | 105,613 | +0.22(+5.82%) |
Apr 23, 2009 | 3.640 | 3.790 | 3.640 | 3.780 | 25,506 | +0.13(+3.56%) |
Apr 22, 2009 | 3.650 | 3.770 | 3.640 | 3.650 | 64,846 | -0.09(-2.41%) |
Apr 21, 2009 | 3.500 | 3.770 | 3.500 | 3.740 | 102,403 | +0.16(+4.47%) |
Apr 20, 2009 | 3.800 | 3.800 | 3.320 | 3.580 | 167,162 | -0.02(-0.56%) |
Apr 17, 2009 | 3.510 | 3.770 | 3.365 | 3.600 | 81,393 | +0.10(+2.86%) |
Apr 16, 2009 | 3.350 | 3.500 | 3.230 | 3.500 | 257,316 | +0.14(+4.17%) |
Apr 15, 2009 | 3.270 | 3.450 | 3.270 | 3.360 | 87,968 | -0.02(-0.59%) |
Apr 14, 2009 | 3.270 | 3.440 | 3.260 | 3.380 | 114,944 | -0.01(-0.29%) |
Apr 13, 2009 | 3.400 | 3.510 | 3.260 | 3.390 | 96,330 | +0.02(+0.59%) |
Apr 09, 2009 | 3.250 | 3.520 | 3.190 | 3.370 | 201,615 | +0.12(+3.69%) |
Apr 08, 2009 | 3.460 | 3.460 | 3.020 | 3.250 | 323,289 | -0.10(-2.99%) |
Apr 07, 2009 | 3.610 | 3.670 | 3.240 | 3.350 | 93,623 | -0.23(-6.42%) |
Apr 06, 2009 | 3.400 | 3.800 | 3.310 | 3.580 | 172,232 | +0.02(+0.56%) |
Apr 03, 2009 | 3.410 | 3.600 | 3.280 | 3.560 | 84,133 | +0.21(+6.27%) |
Apr 02, 2009 | 3.280 | 3.570 | 3.280 | 3.350 | 250,578 | -0.04(-1.18%) |
Apr 01, 2009 | 3.260 | 3.490 | 3.180 | 3.390 | 112,537 | -0.03(-0.88%) |
Mar 31, 2009 | 3.200 | 3.500 | 3.150 | 3.420 | 108,292 | +0.17(+5.23%) |
Mar 30, 2009 | 3.390 | 3.390 | 3.150 | 3.250 | 121,436 | -0.22(-6.34%) |
Mar 26, 2009 | 3.250 | 3.480 | 3.240 | 3.470 | 125,044 | +0.20(+6.12%) |
Mar 25, 2009 | 3.390 | 3.490 | 3.160 | 3.270 | 57,349 | +0.02(+0.62%) |
Mar 24, 2009 | 3.250 | 3.380 | 3.250 | 3.250 | 42,936 | -0.10(-2.99%) |
Mar 23, 2009 | 3.270 | 3.440 | 3.180 | 3.350 | 111,096 | +0.09(+2.76%) |
Mar 20, 2009 | 3.190 | 3.270 | 2.910 | 3.260 | 155,049 | +0.12(+3.82%) |
Mar 19, 2009 | 3.200 | 3.250 | 3.100 | 3.140 | 62,162 | -0.06(-1.88%) |
Mar 18, 2009 | 3.170 | 3.220 | 3.080 | 3.200 | 52,335 | +0.09(+2.89%) |
Mar 17, 2009 | 3.120 | 3.150 | 3.030 | 3.110 | 71,585 | +0.19(+6.51%) |
Mar 16, 2009 | 3.100 | 3.130 | 2.900 | 2.920 | 175,119 | -0.05(-1.68%) |
Mar 13, 2009 | 2.980 | 3.020 | 2.900 | 2.970 | 46,692 | +0.19(+6.83%) |
Mar 12, 2009 | 2.660 | 2.970 | 2.540 | 2.780 | 88,863 | +0.05(+1.83%) |
Mar 11, 2009 | 2.620 | 2.730 | 2.620 | 2.730 | 33,213 | +0.26(+10.53%) |
Mar 10, 2009 | 2.350 | 2.630 | 2.350 | 2.470 | 33,473 | +0.11(+4.66%) |
Mar 09, 2009 | 2.520 | 2.570 | 2.350 | 2.360 | 37,335 | -0.22(-8.53%) |
Mar 06, 2009 | 2.470 | 2.630 | 2.470 | 2.580 | 85,588 | +0.07(+2.79%) |
Mar 05, 2009 | 2.540 | 2.540 | 2.340 | 2.510 | 121,585 | -0.01(-0.40%) |
Mar 04, 2009 | 2.340 | 2.650 | 2.340 | 2.520 | 81,380 | +0.22(+9.57%) |
Mar 02, 2009 | 2.390 | 2.450 | 2.180 | 2.300 | 40,074 | -0.02(-0.86%) |
Feb 27, 2009 | 2.320 | 2.440 | 2.320 | 2.320 | 51,767 | -0.11(-4.53%) |
Feb 26, 2009 | 2.380 | 2.440 | 2.330 | 2.430 | 54,845 | +0.06(+2.53%) |
Feb 25, 2009 | 2.670 | 2.670 | 2.280 | 2.370 | 21,115 | -0.03(-1.25%) |
Feb 24, 2009 | 2.250 | 2.460 | 2.250 | 2.400 | 33,428 | +0.32(+15.38%) |
Feb 23, 2009 | 2.400 | 2.400 | 2.080 | 2.080 | 240,547 | -0.38(-15.45%) |
Feb 20, 2009 | 2.630 | 2.740 | 2.460 | 2.460 | 132,076 | -0.24(-8.89%) |
Feb 19, 2009 | 2.800 | 2.800 | 2.680 | 2.700 | 25,848 | +0.00(+0.00%) |
Feb 18, 2009 | 2.720 | 2.810 | 2.530 | 2.700 | 18,950 | -0.06(-2.17%) |
Feb 17, 2009 | 2.630 | 2.850 | 2.630 | 2.760 | 99,103 | -0.07(-2.47%) |
Feb 13, 2009 | 2.760 | 2.910 | 2.760 | 2.830 | 39,250 | +0.08(+2.91%) |
Feb 12, 2009 | 2.840 | 2.870 | 2.630 | 2.750 | 42,457 | +0.05(+1.85%) |
Feb 11, 2009 | 2.830 | 2.830 | 2.580 | 2.700 | 181,322 | -0.07(-2.53%) |
Feb 10, 2009 | 2.930 | 3.120 | 2.710 | 2.770 | 467,270 | -0.26(-8.58%) |
Feb 09, 2009 | 2.960 | 3.060 | 2.884 | 3.030 | 99,569 | +0.03(+1.00%) |
Feb 06, 2009 | 2.770 | 3.010 | 2.750 | 3.000 | 219,320 | +0.33(+12.36%) |
Feb 05, 2009 | 2.460 | 2.750 | 2.270 | 2.670 | 168,904 | +0.21(+8.54%) |
Feb 04, 2009 | 2.490 | 2.490 | 2.370 | 2.460 | 232,805 | +0.01(+0.41%) |
Feb 03, 2009 | 2.420 | 2.470 | 2.350 | 2.450 | 567,034 | +0.05(+2.08%) |
Feb 02, 2009 | 2.300 | 2.400 | 2.300 | 2.400 | 42,699 | +0.10(+4.35%) |
Jan 30, 2009 | 2.470 | 2.480 | 2.280 | 2.300 | 209,232 | -0.09(-3.77%) |
Jan 29, 2009 | 2.430 | 2.440 | 2.350 | 2.390 | 83,876 | -0.06(-2.45%) |
Jan 28, 2009 | 2.430 | 2.450 | 2.400 | 2.450 | 21,972 | +0.06(+2.51%) |
Jan 27, 2009 | 2.330 | 2.430 | 2.230 | 2.390 | 24,150 | +0.07(+3.02%) |
Jan 26, 2009 | 2.140 | 2.330 | 2.140 | 2.320 | 96,170 | +0.18(+8.41%) |
Jan 23, 2009 | 1.970 | 2.180 | 1.970 | 2.140 | 209,644 | +0.12(+5.94%) |
Jan 22, 2009 | 2.080 | 2.150 | 2.020 | 2.020 | 130,943 | -0.12(-5.61%) |
Jan 21, 2009 | 1.980 | 2.170 | 1.960 | 2.140 | 48,809 | +0.16(+8.09%) |
Jan 20, 2009 | 2.150 | 2.280 | 1.960 | 1.980 | 236,377 | -0.20(-9.17%) |
Jan 16, 2009 | 2.250 | 2.250 | 2.150 | 2.180 | 50,267 | +0.03(+1.40%) |
Jan 15, 2009 | 2.280 | 2.280 | 2.030 | 2.150 | 109,366 | +0.05(+2.38%) |
Jan 14, 2009 | 2.210 | 2.310 | 2.080 | 2.100 | 105,340 | -0.18(-7.89%) |
Jan 13, 2009 | 2.350 | 2.370 | 2.160 | 2.280 | 379,134 | -0.02(-0.87%) |
Jan 12, 2009 | 2.580 | 2.580 | 2.240 | 2.300 | 99,817 | -0.16(-6.50%) |
Jan 09, 2009 | 2.640 | 2.700 | 2.450 | 2.460 | 137,176 | -0.16(-6.11%) |
Jan 08, 2009 | 2.590 | 2.670 | 2.460 | 2.620 | 571,522 | +0.14(+5.65%) |
Jan 07, 2009 | 2.580 | 2.580 | 2.220 | 2.480 | 462,134 | -0.16(-6.06%) |
Jan 06, 2009 | 2.480 | 2.640 | 2.430 | 2.640 | 588,070 | +0.22(+9.09%) |
Jan 05, 2009 | 2.330 | 2.480 | 2.300 | 2.420 | 367,694 | +0.17(+7.56%) |
Jan 02, 2009 | 2.120 | 2.400 | 1.980 | 2.250 | 628,205 | +0.29(+14.80%) |
Dec 31, 2008 | 1.920 | 2.020 | 1.850 | 1.960 | 575,054 | -0.01(-0.51%) |
Dec 30, 2008 | 1.850 | 1.970 | 1.800 | 1.970 | 195,000 | +0.14(+7.65%) |
Dec 29, 2008 | 1.900 | 2.000 | 1.830 | 1.830 | 46,504 | -0.07(-3.68%) |
Dec 26, 2008 | 1.920 | 2.100 | 1.880 | 1.900 | 627,358 | -0.04(-2.06%) |
Dec 24, 2008 | 1.880 | 2.050 | 1.880 | 1.940 | 68,046 | -0.01(-0.51%) |
Dec 23, 2008 | 2.020 | 2.070 | 1.780 | 1.950 | 1,226,232 | -0.05(-2.50%) |
Dec 22, 2008 | 1.980 | 2.080 | 1.770 | 2.000 | 1,238,845 | -0.01(-0.50%) |
Dec 19, 2008 | 2.050 | 2.090 | 1.960 | 2.010 | 204,681 | -0.04(-1.95%) |
Dec 18, 2008 | 2.120 | 2.260 | 1.950 | 2.050 | 514,730 | -0.14(-6.39%) |
Dec 17, 2008 | 2.300 | 2.480 | 2.080 | 2.190 | 353,479 | -0.11(-4.78%) |
Dec 16, 2008 | 2.450 | 2.450 | 2.225 | 2.300 | 276,797 | -0.12(-4.96%) |
Dec 15, 2008 | 2.300 | 2.542 | 2.300 | 2.420 | 113,316 | -0.15(-5.84%) |
Dec 12, 2008 | 2.220 | 2.570 | 2.220 | 2.570 | 131,987 | +0.21(+8.90%) |
Dec 11, 2008 | 2.450 | 2.450 | 2.270 | 2.360 | 49,363 | -0.09(-3.67%) |
Dec 10, 2008 | 2.290 | 2.460 | 2.290 | 2.450 | 105,799 | +0.17(+7.46%) |
Dec 09, 2008 | 2.300 | 2.490 | 2.210 | 2.280 | 206,911 | -0.03(-1.30%) |
Dec 08, 2008 | 2.430 | 2.470 | 2.310 | 2.310 | 189,509 | -0.04(-1.70%) |
Dec 05, 2008 | 2.300 | 2.360 | 2.160 | 2.350 | 113,303 | +0.15(+6.82%) |
Dec 04, 2008 | 2.240 | 2.420 | 2.180 | 2.200 | 48,873 | -0.15(-6.38%) |
Dec 03, 2008 | 2.270 | 2.430 | 2.060 | 2.350 | 119,071 | +0.15(+6.82%) |
Dec 02, 2008 | 2.490 | 2.490 | 2.150 | 2.200 | 71,719 | -0.09(-3.93%) |
Dec 01, 2008 | 2.580 | 2.650 | 2.110 | 2.290 | 97,702 | -0.32(-12.26%) |
Nov 28, 2008 | 2.400 | 2.610 | 2.290 | 2.610 | 82,067 | +0.20(+8.30%) |
Nov 26, 2008 | 1.950 | 2.420 | 1.950 | 2.410 | 376,579 | +0.41(+20.50%) |
Nov 25, 2008 | 2.120 | 2.120 | 2.000 | 2.000 | 73,137 | -0.05(-2.44%) |
Nov 24, 2008 | 2.060 | 2.160 | 2.000 | 2.050 | 296,367 | -0.05(-2.38%) |
Nov 21, 2008 | 2.060 | 2.110 | 1.870 | 2.100 | 382,969 | +0.12(+6.06%) |
Nov 20, 2008 | 2.110 | 2.120 | 1.960 | 1.980 | 189,449 | -0.13(-6.16%) |
Nov 19, 2008 | 2.130 | 2.220 | 2.100 | 2.110 | 64,736 | -0.02(-0.94%) |
Nov 18, 2008 | 2.270 | 2.300 | 2.050 | 2.130 | 160,745 | -0.13(-5.75%) |
Nov 17, 2008 | 2.210 | 2.430 | 2.200 | 2.260 | 220,705 | -0.07(-3.00%) |
Nov 14, 2008 | 2.400 | 2.400 | 2.230 | 2.330 | 212,764 | -0.01(-0.43%) |
Nov 13, 2008 | 2.240 | 2.710 | 2.010 | 2.340 | 1,026,125 | +0.16(+7.34%) |
Nov 12, 2008 | 2.350 | 2.350 | 2.140 | 2.180 | 741,390 | -0.19(-8.02%) |
Nov 11, 2008 | 2.550 | 2.560 | 2.320 | 2.370 | 113,152 | -0.13(-5.20%) |
Nov 10, 2008 | 2.770 | 2.790 | 2.410 | 2.500 | 350,641 | -0.15(-5.66%) |
Nov 07, 2008 | 2.650 | 2.840 | 2.640 | 2.650 | 481,526 | +0.01(+0.38%) |
Nov 06, 2008 | 2.970 | 2.990 | 2.450 | 2.640 | 594,209 | -0.30(-10.20%) |
Nov 05, 2008 | 3.100 | 3.150 | 2.940 | 2.940 | 90,442 | -0.15(-4.85%) |
Nov 04, 2008 | 3.100 | 3.160 | 3.000 | 3.090 | 392,989 | +0.00(+0.00%) |
Nov 03, 2008 | 3.150 | 3.190 | 3.060 | 3.090 | 287,996 | -0.02(-0.64%) |
Oct 31, 2008 | 2.980 | 3.150 | 2.930 | 3.110 | 530,481 | +0.12(+4.01%) |
Oct 30, 2008 | 2.690 | 3.070 | 2.680 | 2.990 | 1,481,371 | +0.40(+15.44%) |
Oct 29, 2008 | 2.420 | 2.620 | 2.420 | 2.590 | 360,204 | +0.19(+7.92%) |
Oct 28, 2008 | 2.590 | 2.850 | 2.200 | 2.400 | 608,811 | -0.17(-6.61%) |
Oct 27, 2008 | 2.730 | 2.800 | 2.540 | 2.570 | 107,145 | -0.18(-6.55%) |
Oct 24, 2008 | 2.770 | 2.840 | 2.570 | 2.750 | 375,177 | -0.15(-5.17%) |
Oct 23, 2008 | 3.090 | 3.150 | 2.800 | 2.900 | 182,589 | -0.17(-5.54%) |
Oct 22, 2008 | 3.110 | 3.450 | 2.950 | 3.070 | 147,686 | -0.12(-3.76%) |
Oct 21, 2008 | 3.300 | 3.430 | 3.030 | 3.190 | 176,087 | -0.14(-4.20%) |
Oct 20, 2008 | 3.240 | 3.420 | 3.210 | 3.330 | 37,998 | +0.19(+6.05%) |
Oct 17, 2008 | 2.960 | 3.250 | 2.960 | 3.140 | 241,684 | +0.00(+0.00%) |
Oct 16, 2008 | 3.070 | 3.350 | 2.900 | 3.140 | 348,329 | +0.09(+2.95%) |
Oct 15, 2008 | 3.270 | 3.270 | 2.980 | 3.050 | 151,838 | -0.20(-6.15%) |
Oct 14, 2008 | 3.530 | 3.600 | 3.010 | 3.250 | 571,784 | -0.28(-7.93%) |
Oct 13, 2008 | 3.590 | 3.590 | 3.200 | 3.530 | 221,394 | +0.64(+22.15%) |
Oct 10, 2008 | 2.670 | 3.000 | 2.620 | 2.890 | 490,575 | +0.09(+3.21%) |
Oct 09, 2008 | 3.030 | 3.450 | 2.610 | 2.800 | 324,281 | -0.22(-7.28%) |
Oct 08, 2008 | 2.980 | 3.030 | 2.950 | 3.020 | 335,396 | +0.09(+3.07%) |
Oct 07, 2008 | 3.040 | 3.160 | 2.900 | 2.930 | 145,095 | -0.10(-3.30%) |
Oct 06, 2008 | 3.130 | 3.350 | 2.900 | 3.030 | 271,598 | -0.07(-2.26%) |
Oct 03, 2008 | 3.380 | 3.430 | 3.100 | 3.100 | 423,505 | -0.25(-7.46%) |
Oct 02, 2008 | 3.600 | 3.740 | 3.260 | 3.350 | 367,419 | -0.21(-5.90%) |
Oct 01, 2008 | 3.680 | 3.770 | 3.380 | 3.560 | 143,410 | -0.07(-1.93%) |
Sep 30, 2008 | 3.510 | 3.650 | 3.320 | 3.630 | 356,738 | +0.23(+6.76%) |
Sep 29, 2008 | 3.720 | 3.760 | 3.400 | 3.400 | 286,810 | -0.31(-8.36%) |
Sep 26, 2008 | 3.950 | 3.950 | 3.640 | 3.710 | 414,980 | -0.26(-6.55%) |
Sep 25, 2008 | 3.990 | 4.000 | 3.890 | 3.970 | 140,357 | +0.07(+1.79%) |
Sep 24, 2008 | 4.010 | 4.020 | 3.900 | 3.900 | 81,647 | -0.10(-2.50%) |
Sep 23, 2008 | 3.990 | 4.120 | 3.980 | 4.000 | 108,887 | -0.02(-0.50%) |
Sep 22, 2008 | 4.160 | 4.220 | 3.990 | 4.020 | 181,785 | -0.08(-1.95%) |
Sep 19, 2008 | 4.230 | 4.420 | 4.100 | 4.100 | 332,143 | +0.02(+0.49%) |
Sep 18, 2008 | 3.980 | 4.100 | 3.650 | 4.080 | 371,593 | +0.08(+2.00%) |
Sep 17, 2008 | 3.990 | 4.080 | 3.970 | 4.000 | 319,025 | -0.08(-1.96%) |
Sep 16, 2008 | 4.030 | 4.080 | 3.980 | 4.080 | 483,998 | +0.06(+1.49%) |
Sep 15, 2008 | 4.110 | 4.250 | 3.990 | 4.020 | 832,007 | -0.18(-4.29%) |
Sep 12, 2008 | 3.950 | 4.290 | 3.950 | 4.200 | 1,195,104 | +0.27(+6.87%) |
Sep 11, 2008 | 4.030 | 4.030 | 3.910 | 3.930 | 470,626 | -0.10(-2.48%) |
Sep 10, 2008 | 4.110 | 4.130 | 3.960 | 4.030 | 290,660 | +0.01(+0.25%) |
Sep 09, 2008 | 4.350 | 4.420 | 3.920 | 4.020 | 365,010 | -0.26(-6.07%) |
Sep 08, 2008 | 4.900 | 4.910 | 4.260 | 4.280 | 248,016 | -0.16(-3.60%) |
Sep 05, 2008 | 4.700 | 4.790 | 4.400 | 4.440 | 737,294 | -0.24(-5.13%) |
Sep 04, 2008 | 4.990 | 4.990 | 4.530 | 4.680 | 334,781 | -0.31(-6.21%) |
Sep 03, 2008 | 5.040 | 5.060 | 4.930 | 4.990 | 129,346 | -0.13(-2.54%) |
Sep 02, 2008 | 5.350 | 5.350 | 5.070 | 5.120 | 170,671 | -0.18(-3.40%) |
Aug 29, 2008 | 5.270 | 5.360 | 5.230 | 5.300 | 131,225 | +0.02(+0.38%) |
Aug 28, 2008 | 5.340 | 5.340 | 5.240 | 5.280 | 90,087 | +0.00(+0.00%) |
Aug 27, 2008 | 5.250 | 5.289 | 5.230 | 5.280 | 85,366 | +0.08(+1.54%) |
Aug 26, 2008 | 5.350 | 5.350 | 5.180 | 5.200 | 195,022 | -0.07(-1.33%) |
Aug 25, 2008 | 5.350 | 5.480 | 5.200 | 5.270 | 130,571 | -0.12(-2.14%) |
Aug 22, 2008 | 5.390 | 5.500 | 5.250 | 5.385 | 172,402 | +0.04(+0.84%) |
Aug 21, 2008 | 5.350 | 5.360 | 5.170 | 5.340 | 140,709 | +0.01(+0.19%) |
Aug 20, 2008 | 5.210 | 5.470 | 5.210 | 5.330 | 280,214 | +0.11(+2.11%) |
Aug 19, 2008 | 5.360 | 5.360 | 5.170 | 5.220 | 439,355 | -0.11(-2.06%) |
Aug 18, 2008 | 5.280 | 5.380 | 5.200 | 5.330 | 408,828 | +0.13(+2.50%) |
Aug 15, 2008 | 5.220 | 5.360 | 5.150 | 5.200 | 233,041 | -0.13(-2.44%) |
Aug 14, 2008 | 5.230 | 5.360 | 5.195 | 5.330 | 256,421 | +0.10(+1.91%) |
Aug 13, 2008 | 5.200 | 5.240 | 5.040 | 5.230 | 260,389 | +0.07(+1.36%) |
Aug 12, 2008 | 5.250 | 5.279 | 5.020 | 5.160 | 276,504 | -0.04(-0.77%) |
Aug 11, 2008 | 5.150 | 5.310 | 5.100 | 5.200 | 325,715 | +0.10(+1.96%) |
Aug 08, 2008 | 4.950 | 5.120 | 4.915 | 5.100 | 436,053 | +0.12(+2.41%) |
Aug 07, 2008 | 4.950 | 5.090 | 4.850 | 4.980 | 333,330 | -0.02(-0.40%) |
Aug 06, 2008 | 4.910 | 5.100 | 4.900 | 5.000 | 265,189 | +0.02(+0.40%) |
Aug 05, 2008 | 5.000 | 5.030 | 4.880 | 4.980 | 339,744 | +0.00(+0.00%) |
Aug 04, 2008 | 4.950 | 5.050 | 4.940 | 4.980 | 279,725 | +0.01(+0.20%) |
Aug 01, 2008 | 5.090 | 5.180 | 4.820 | 4.970 | 508,180 | -0.16(-3.12%) |
Jul 31, 2008 | 5.000 | 5.380 | 4.970 | 5.130 | 850,003 | +0.56(+12.25%) |
Jul 30, 2008 | 4.670 | 4.690 | 4.540 | 4.570 | 496,487 | +0.00(+0.00%) |
Jul 29, 2008 | 4.570 | 5.000 | 4.330 | 4.570 | 683,607 | -0.34(-6.92%) |
Jul 28, 2008 | 5.080 | 5.190 | 4.650 | 4.910 | 577,800 | -0.23(-4.47%) |
Jul 25, 2008 | 5.160 | 5.255 | 5.100 | 5.140 | 166,433 | -0.10(-1.91%) |
Jul 24, 2008 | 5.400 | 5.420 | 5.160 | 5.240 | 258,681 | -0.16(-2.96%) |
Jul 23, 2008 | 5.390 | 5.420 | 5.270 | 5.400 | 550,585 | +0.25(+4.85%) |
Jul 22, 2008 | 5.380 | 5.380 | 5.100 | 5.150 | 583,140 | -0.23(-4.28%) |
Jul 21, 2008 | 5.670 | 5.690 | 5.340 | 5.380 | 602,564 | +0.18(+3.46%) |
Jul 18, 2008 | 5.410 | 5.410 | 5.170 | 5.200 | 269,609 | -0.24(-4.41%) |
Jul 17, 2008 | 5.310 | 5.440 | 5.160 | 5.440 | 419,094 | +0.25(+4.82%) |
Jul 16, 2008 | 5.270 | 5.300 | 4.870 | 5.190 | 733,216 | -0.35(-6.32%) |
Jul 15, 2008 | 5.490 | 5.700 | 5.270 | 5.540 | 208,840 | +0.03(+0.54%) |
Jul 14, 2008 | 5.560 | 5.800 | 5.500 | 5.510 | 131,552 | -0.08(-1.43%) |
Jul 11, 2008 | 5.700 | 5.701 | 5.550 | 5.590 | 171,309 | -0.20(-3.45%) |
Jul 10, 2008 | 6.050 | 6.139 | 5.710 | 5.790 | 134,639 | -0.18(-3.02%) |
Jul 09, 2008 | 6.380 | 6.380 | 5.960 | 5.970 | 117,040 | -0.48(-7.44%) |
Jul 08, 2008 | 6.220 | 6.450 | 6.030 | 6.450 | 105,161 | +0.18(+2.87%) |
Jul 07, 2008 | 6.240 | 6.350 | 6.170 | 6.270 | 223,118 | +0.20(+3.38%) |
Jul 04, 2008 | 6.380 | 6.430 | 6.000 | 6.065 | 151,280 | +0.00(+0.00%) |
Jul 03, 2008 | 6.380 | 6.430 | 6.000 | 6.065 | 151,280 | -0.38(-5.97%) |
Jul 02, 2008 | 6.450 | 6.640 | 6.270 | 6.450 | 171,447 | -0.01(-0.15%) |
Jul 01, 2008 | 6.580 | 6.610 | 6.320 | 6.460 | 191,046 | -0.19(-2.86%) |
Jun 30, 2008 | 6.950 | 6.950 | 6.610 | 6.650 | 248,772 | -0.18(-2.64%) |
Jun 27, 2008 | 6.830 | 7.260 | 6.270 | 6.830 | 1,143,170 | -0.53(-7.20%) |
Jun 26, 2008 | 7.580 | 7.580 | 7.350 | 7.360 | 178,851 | -0.24(-3.16%) |
Jun 25, 2008 | 7.520 | 7.650 | 7.483 | 7.600 | 249,177 | +0.03(+0.40%) |
Jun 24, 2008 | 7.620 | 7.740 | 7.530 | 7.570 | 93,028 | -0.08(-1.05%) |
Jun 23, 2008 | 7.950 | 7.950 | 7.620 | 7.650 | 56,635 | -0.30(-3.77%) |
Jun 20, 2008 | 8.000 | 8.020 | 7.820 | 7.950 | 161,452 | -0.05(-0.62%) |
Jun 19, 2008 | 7.950 | 8.080 | 7.890 | 8.000 | 178,544 | +0.05(+0.63%) |
Jun 18, 2008 | 7.760 | 7.950 | 7.760 | 7.950 | 178,565 | +0.15(+1.92%) |
Jun 17, 2008 | 7.660 | 7.820 | 7.600 | 7.800 | 309,981 | +0.15(+1.96%) |
Jun 16, 2008 | 7.780 | 7.880 | 7.520 | 7.650 | 273,688 | -0.11(-1.42%) |
Jun 13, 2008 | 7.540 | 7.800 | 7.540 | 7.760 | 361,733 | +0.20(+2.65%) |
Jun 12, 2008 | 7.590 | 7.640 | 7.370 | 7.560 | 462,647 | -0.06(-0.79%) |
Jun 11, 2008 | 8.000 | 8.120 | 7.480 | 7.620 | 467,973 | -0.38(-4.75%) |
Jun 10, 2008 | 8.110 | 8.450 | 7.940 | 8.000 | 190,592 | -0.40(-4.76%) |
Jun 09, 2008 | 8.500 | 8.600 | 8.300 | 8.400 | 203,055 | -0.10(-1.18%) |
Jun 06, 2008 | 8.480 | 8.560 | 8.470 | 8.500 | 126,335 | -0.04(-0.47%) |
Jun 05, 2008 | 8.630 | 8.630 | 8.430 | 8.540 | 490,904 | -0.02(-0.23%) |
Jun 04, 2008 | 8.600 | 8.710 | 8.390 | 8.560 | 189,979 | +0.04(+0.47%) |
Jun 03, 2008 | 8.710 | 8.860 | 8.480 | 8.520 | 474,261 | -0.12(-1.39%) |