Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.390 | 2.410 | 2.280 | 2.330 | 87,183 | -0.04(-1.69%) |
May 28, 2009 | 2.720 | 2.720 | 2.280 | 2.370 | 168,405 | +0.09(+3.95%) |
May 27, 2009 | 2.340 | 2.380 | 2.280 | 2.280 | 36,951 | -0.09(-3.80%) |
May 26, 2009 | 2.220 | 2.370 | 2.180 | 2.370 | 114,937 | +0.18(+8.22%) |
May 22, 2009 | 2.150 | 2.360 | 2.110 | 2.190 | 40,917 | +0.06(+2.82%) |
May 21, 2009 | 2.190 | 2.230 | 2.080 | 2.130 | 159,061 | -0.09(-4.05%) |
May 20, 2009 | 2.300 | 2.330 | 2.200 | 2.220 | 80,041 | -0.05(-2.20%) |
May 19, 2009 | 2.300 | 2.350 | 2.160 | 2.270 | 104,654 | -0.09(-3.81%) |
May 18, 2009 | 2.400 | 2.400 | 2.160 | 2.360 | 154,235 | -0.05(-2.07%) |
May 15, 2009 | 2.600 | 2.650 | 2.300 | 2.410 | 119,753 | -0.14(-5.49%) |
May 14, 2009 | 2.650 | 2.700 | 2.520 | 2.550 | 60,029 | +0.10(+4.08%) |
May 13, 2009 | 2.810 | 2.820 | 2.450 | 2.450 | 103,912 | -0.41(-14.34%) |
May 12, 2009 | 3.290 | 3.290 | 2.790 | 2.860 | 103,150 | -0.03(-1.04%) |
May 11, 2009 | 2.950 | 2.960 | 2.890 | 2.890 | 58,832 | -0.11(-3.67%) |
May 08, 2009 | 3.000 | 3.260 | 2.960 | 3.000 | 125,753 | +0.07(+2.39%) |
May 07, 2009 | 3.510 | 3.510 | 2.900 | 2.930 | 175,068 | -0.54(-15.56%) |
May 06, 2009 | 3.710 | 3.760 | 3.360 | 3.470 | 134,948 | -0.17(-4.67%) |
May 05, 2009 | 3.110 | 3.990 | 3.110 | 3.640 | 465,640 | +0.52(+16.67%) |
May 04, 2009 | 3.010 | 3.120 | 3.000 | 3.120 | 54,426 | +0.14(+4.70%) |
May 01, 2009 | 2.900 | 3.080 | 2.870 | 2.980 | 67,213 | +0.06(+2.05%) |
Apr 30, 2009 | 3.420 | 3.420 | 2.920 | 2.920 | 100,433 | -0.26(-8.18%) |
Apr 29, 2009 | 2.850 | 3.240 | 2.820 | 3.180 | 115,384 | +0.37(+13.17%) |
Apr 28, 2009 | 2.850 | 2.890 | 2.710 | 2.810 | 45,572 | -0.07(-2.43%) |
Apr 27, 2009 | 3.020 | 3.040 | 2.730 | 2.880 | 61,895 | -0.18(-5.88%) |
Apr 24, 2009 | 3.100 | 3.260 | 2.970 | 3.060 | 99,692 | +0.05(+1.66%) |
Apr 23, 2009 | 3.300 | 3.360 | 2.960 | 3.010 | 71,879 | -0.30(-9.06%) |
Apr 22, 2009 | 3.130 | 3.480 | 2.920 | 3.310 | 107,361 | +0.14(+4.42%) |
Apr 21, 2009 | 2.870 | 3.200 | 2.660 | 3.170 | 64,007 | +0.30(+10.45%) |
Apr 20, 2009 | 3.200 | 3.312 | 2.860 | 2.870 | 92,950 | -0.44(-13.29%) |
Apr 17, 2009 | 3.250 | 3.340 | 3.100 | 3.310 | 89,777 | +0.07(+2.16%) |
Apr 16, 2009 | 3.200 | 3.300 | 3.070 | 3.240 | 105,330 | +0.09(+2.86%) |
Apr 15, 2009 | 2.920 | 3.160 | 2.920 | 3.150 | 50,939 | +0.13(+4.30%) |
Apr 14, 2009 | 3.010 | 3.130 | 2.750 | 3.020 | 82,658 | -0.05(-1.63%) |
Apr 13, 2009 | 3.040 | 3.100 | 2.810 | 3.070 | 65,251 | +0.00(+0.00%) |
Apr 09, 2009 | 2.740 | 3.100 | 2.670 | 3.070 | 113,986 | +0.41(+15.41%) |
Apr 08, 2009 | 2.540 | 2.660 | 2.500 | 2.660 | 55,525 | +0.11(+4.31%) |
Apr 07, 2009 | 2.600 | 2.690 | 2.500 | 2.550 | 114,211 | -0.09(-3.41%) |
Apr 06, 2009 | 2.500 | 2.650 | 2.410 | 2.640 | 127,874 | +0.20(+8.20%) |
Apr 03, 2009 | 2.320 | 2.440 | 2.280 | 2.440 | 43,767 | +0.12(+5.17%) |
Apr 02, 2009 | 2.230 | 2.420 | 2.200 | 2.320 | 566,502 | +0.22(+10.48%) |
Apr 01, 2009 | 1.970 | 2.170 | 1.850 | 2.100 | 95,363 | +0.03(+1.45%) |
Mar 31, 2009 | 2.120 | 2.120 | 1.800 | 2.070 | 88,448 | -0.01(-0.48%) |
Mar 30, 2009 | 2.060 | 2.180 | 1.830 | 2.080 | 90,092 | -0.19(-8.37%) |
Mar 26, 2009 | 2.040 | 2.270 | 2.010 | 2.270 | 174,460 | +0.27(+13.50%) |
Mar 25, 2009 | 1.900 | 2.030 | 1.830 | 2.000 | 103,882 | +0.13(+6.95%) |
Mar 24, 2009 | 2.010 | 2.010 | 1.870 | 1.870 | 65,166 | -0.18(-8.78%) |
Mar 23, 2009 | 1.990 | 2.100 | 1.950 | 2.050 | 277,093 | +0.00(+0.00%) |
Mar 20, 2009 | 1.980 | 2.050 | 1.870 | 2.050 | 211,930 | +0.09(+4.59%) |
Mar 19, 2009 | 2.000 | 2.040 | 1.920 | 1.960 | 83,771 | -0.03(-1.51%) |
Mar 18, 2009 | 2.020 | 2.100 | 1.940 | 1.990 | 462,360 | -0.03(-1.49%) |
Mar 17, 2009 | 1.830 | 2.030 | 1.820 | 2.020 | 193,864 | +0.18(+9.78%) |
Mar 16, 2009 | 1.790 | 2.050 | 1.790 | 1.840 | 141,018 | +0.08(+4.55%) |
Mar 13, 2009 | 1.610 | 1.790 | 1.560 | 1.760 | 153,727 | +0.16(+10.00%) |
Mar 12, 2009 | 1.340 | 1.610 | 1.300 | 1.600 | 210,536 | +0.26(+19.40%) |
Mar 11, 2009 | 1.460 | 1.590 | 1.330 | 1.340 | 338,245 | -0.06(-4.29%) |
Mar 10, 2009 | 1.320 | 1.480 | 1.210 | 1.400 | 211,750 | +0.11(+8.53%) |
Mar 09, 2009 | 1.380 | 1.430 | 1.250 | 1.290 | 323,886 | -0.08(-5.84%) |
Mar 06, 2009 | 1.260 | 1.390 | 1.260 | 1.370 | 290,627 | +0.12(+9.60%) |
Mar 05, 2009 | 1.200 | 1.300 | 1.150 | 1.250 | 232,877 | +0.02(+1.63%) |
Mar 04, 2009 | 0.9500 | 1.260 | 0.9200 | 1.230 | 476,423 | +0.03(+2.50%) |
Mar 02, 2009 | 1.310 | 1.360 | 1.200 | 1.200 | 100,030 | -0.13(-9.77%) |
Feb 27, 2009 | 1.310 | 1.430 | 1.310 | 1.330 | 80,899 | -0.01(-0.75%) |
Feb 26, 2009 | 1.420 | 1.450 | 1.340 | 1.340 | 198,237 | -0.06(-4.29%) |
Feb 25, 2009 | 1.580 | 1.580 | 1.400 | 1.400 | 362,438 | -0.19(-11.95%) |
Feb 24, 2009 | 1.790 | 1.810 | 1.550 | 1.590 | 685,591 | -0.12(-7.02%) |
Feb 23, 2009 | 1.930 | 2.070 | 1.680 | 1.710 | 233,111 | -0.22(-11.40%) |
Feb 20, 2009 | 2.000 | 2.090 | 1.900 | 1.930 | 136,723 | -0.10(-4.93%) |
Feb 19, 2009 | 2.150 | 2.220 | 2.020 | 2.030 | 219,997 | -0.08(-3.79%) |
Feb 18, 2009 | 2.150 | 2.220 | 2.050 | 2.110 | 226,553 | -0.04(-1.86%) |
Feb 17, 2009 | 2.340 | 2.360 | 2.140 | 2.150 | 131,732 | -0.24(-10.04%) |
Feb 13, 2009 | 2.310 | 2.440 | 2.310 | 2.390 | 83,330 | +0.07(+3.02%) |
Feb 12, 2009 | 2.290 | 2.350 | 2.280 | 2.320 | 107,499 | +0.02(+0.87%) |
Feb 11, 2009 | 2.340 | 2.350 | 2.280 | 2.300 | 114,582 | -0.01(-0.43%) |
Feb 10, 2009 | 2.480 | 2.520 | 2.290 | 2.310 | 90,937 | -0.20(-7.97%) |
Feb 09, 2009 | 2.580 | 2.580 | 2.450 | 2.510 | 108,566 | -0.02(-0.79%) |
Feb 06, 2009 | 2.450 | 2.580 | 2.410 | 2.530 | 169,243 | +0.08(+3.27%) |
Feb 05, 2009 | 2.380 | 2.450 | 2.300 | 2.450 | 154,684 | +0.06(+2.51%) |
Feb 04, 2009 | 2.450 | 2.470 | 2.320 | 2.390 | 146,280 | -0.05(-2.05%) |
Feb 03, 2009 | 2.460 | 2.570 | 2.380 | 2.440 | 275,469 | +0.06(+2.52%) |
Feb 02, 2009 | 2.520 | 2.570 | 2.230 | 2.380 | 441,759 | -0.13(-5.18%) |
Jan 30, 2009 | 2.930 | 2.970 | 2.500 | 2.510 | 719,756 | -0.52(-17.16%) |
Jan 29, 2009 | 3.270 | 3.270 | 2.790 | 3.030 | 381,680 | -0.66(-17.89%) |
Jan 28, 2009 | 3.500 | 3.750 | 3.465 | 3.690 | 68,437 | +0.24(+6.96%) |
Jan 27, 2009 | 3.540 | 3.560 | 3.440 | 3.450 | 56,371 | -0.09(-2.54%) |
Jan 26, 2009 | 3.470 | 3.680 | 3.330 | 3.540 | 67,850 | +0.09(+2.61%) |
Jan 23, 2009 | 3.330 | 3.510 | 3.240 | 3.450 | 141,701 | -0.03(-0.86%) |
Jan 22, 2009 | 3.710 | 3.750 | 3.360 | 3.480 | 60,392 | -0.31(-8.18%) |
Jan 21, 2009 | 3.380 | 3.810 | 3.360 | 3.790 | 90,208 | +0.45(+13.47%) |
Jan 20, 2009 | 3.560 | 3.720 | 3.340 | 3.340 | 99,425 | -0.29(-7.99%) |
Jan 16, 2009 | 3.650 | 3.710 | 3.390 | 3.630 | 107,909 | -0.07(-1.89%) |
Jan 15, 2009 | 3.120 | 3.700 | 3.030 | 3.700 | 125,922 | +0.53(+16.72%) |
Jan 14, 2009 | 3.400 | 3.520 | 3.100 | 3.170 | 218,539 | -0.28(-8.12%) |
Jan 13, 2009 | 3.550 | 3.640 | 3.410 | 3.450 | 145,449 | -0.11(-3.09%) |
Jan 12, 2009 | 3.810 | 3.870 | 3.500 | 3.560 | 112,662 | -0.23(-6.07%) |
Jan 09, 2009 | 4.050 | 4.090 | 3.790 | 3.790 | 153,349 | -0.27(-6.65%) |
Jan 08, 2009 | 3.840 | 4.180 | 3.770 | 4.060 | 79,873 | +0.14(+3.57%) |
Jan 07, 2009 | 4.010 | 4.110 | 3.800 | 3.920 | 84,675 | -0.15(-3.69%) |
Jan 06, 2009 | 3.940 | 4.170 | 3.890 | 4.070 | 78,106 | +0.19(+4.90%) |
Jan 05, 2009 | 3.970 | 3.970 | 3.780 | 3.880 | 72,131 | +0.04(+1.04%) |
Jan 02, 2009 | 3.830 | 3.960 | 3.690 | 3.840 | 66,224 | +0.02(+0.52%) |
Dec 31, 2008 | 3.560 | 3.830 | 3.510 | 3.820 | 145,660 | +0.27(+7.61%) |
Dec 30, 2008 | 3.410 | 3.620 | 3.300 | 3.550 | 226,545 | +0.17(+5.03%) |
Dec 29, 2008 | 3.440 | 3.470 | 3.260 | 3.380 | 302,388 | -0.06(-1.74%) |
Dec 26, 2008 | 3.400 | 3.460 | 3.330 | 3.440 | 86,487 | +0.04(+1.18%) |
Dec 24, 2008 | 3.460 | 3.490 | 3.320 | 3.400 | 52,394 | -0.07(-2.02%) |
Dec 23, 2008 | 3.340 | 3.470 | 3.200 | 3.470 | 210,158 | +0.17(+5.15%) |
Dec 22, 2008 | 3.440 | 3.490 | 3.120 | 3.300 | 435,828 | -0.17(-4.90%) |
Dec 19, 2008 | 3.410 | 3.590 | 3.120 | 3.470 | 416,290 | +0.16(+4.83%) |
Dec 18, 2008 | 3.400 | 3.490 | 3.210 | 3.310 | 133,946 | -0.08(-2.36%) |
Dec 17, 2008 | 3.390 | 3.450 | 3.110 | 3.390 | 142,411 | -0.05(-1.45%) |
Dec 16, 2008 | 3.120 | 3.610 | 3.010 | 3.440 | 321,865 | +0.39(+12.79%) |
Dec 15, 2008 | 3.390 | 3.390 | 3.010 | 3.050 | 326,896 | -0.31(-9.23%) |
Dec 12, 2008 | 3.120 | 3.400 | 3.080 | 3.360 | 106,920 | +0.15(+4.67%) |
Dec 11, 2008 | 3.370 | 3.480 | 3.150 | 3.210 | 230,504 | -0.21(-6.14%) |
Dec 10, 2008 | 3.330 | 3.500 | 3.240 | 3.420 | 168,166 | +0.15(+4.59%) |
Dec 09, 2008 | 3.250 | 3.410 | 3.130 | 3.270 | 286,103 | -0.01(-0.30%) |
Dec 08, 2008 | 3.120 | 3.320 | 2.890 | 3.280 | 316,304 | +0.18(+5.81%) |
Dec 05, 2008 | 3.100 | 3.280 | 2.900 | 3.100 | 256,386 | -0.04(-1.27%) |
Dec 04, 2008 | 3.210 | 3.480 | 3.100 | 3.140 | 122,981 | -0.12(-3.68%) |
Dec 03, 2008 | 3.240 | 3.410 | 3.000 | 3.260 | 121,254 | +0.03(+0.93%) |
Dec 02, 2008 | 3.090 | 3.240 | 3.020 | 3.230 | 85,644 | +0.21(+6.95%) |
Dec 01, 2008 | 3.610 | 3.610 | 2.970 | 3.020 | 117,657 | -0.71(-19.03%) |
Nov 28, 2008 | 3.810 | 3.950 | 3.610 | 3.730 | 44,544 | -0.14(-3.62%) |
Nov 26, 2008 | 3.890 | 3.970 | 3.700 | 3.870 | 203,944 | -0.14(-3.49%) |
Nov 25, 2008 | 3.530 | 4.010 | 3.400 | 4.010 | 227,794 | +0.53(+15.23%) |
Nov 24, 2008 | 2.940 | 3.700 | 2.800 | 3.480 | 188,400 | +0.60(+20.83%) |
Nov 21, 2008 | 2.940 | 3.010 | 2.500 | 2.880 | 207,531 | +0.00(+0.00%) |
Nov 20, 2008 | 3.160 | 3.290 | 2.830 | 2.880 | 98,417 | -0.30(-9.43%) |
Nov 19, 2008 | 3.510 | 3.630 | 3.160 | 3.180 | 103,770 | -0.35(-9.92%) |
Nov 18, 2008 | 3.710 | 3.790 | 3.420 | 3.530 | 106,409 | -0.15(-4.08%) |
Nov 17, 2008 | 3.890 | 4.080 | 3.630 | 3.680 | 122,593 | -0.25(-6.36%) |
Nov 14, 2008 | 4.260 | 4.260 | 3.900 | 3.930 | 88,212 | -0.42(-9.66%) |
Nov 13, 2008 | 4.150 | 4.550 | 3.840 | 4.350 | 141,483 | +0.19(+4.57%) |
Nov 12, 2008 | 4.430 | 4.690 | 4.150 | 4.160 | 103,715 | -0.34(-7.56%) |
Nov 11, 2008 | 4.500 | 4.750 | 4.440 | 4.500 | 166,501 | -0.05(-1.10%) |
Nov 10, 2008 | 4.730 | 4.830 | 4.530 | 4.550 | 155,716 | -0.08(-1.73%) |
Nov 07, 2008 | 4.610 | 4.690 | 4.430 | 4.630 | 128,095 | +0.08(+1.76%) |
Nov 06, 2008 | 4.340 | 4.690 | 4.330 | 4.550 | 426,849 | +0.18(+4.12%) |
Nov 05, 2008 | 4.660 | 4.970 | 4.340 | 4.370 | 178,665 | -0.36(-7.61%) |
Nov 04, 2008 | 5.440 | 5.440 | 4.700 | 4.730 | 221,059 | -0.60(-11.26%) |
Nov 03, 2008 | 5.360 | 5.430 | 5.090 | 5.330 | 135,311 | -0.02(-0.37%) |
Oct 31, 2008 | 4.700 | 5.450 | 4.580 | 5.350 | 150,092 | +0.58(+12.16%) |
Oct 30, 2008 | 4.820 | 4.950 | 4.530 | 4.770 | 218,524 | +0.12(+2.58%) |
Oct 29, 2008 | 4.860 | 4.930 | 4.510 | 4.650 | 205,406 | -0.13(-2.72%) |
Oct 28, 2008 | 4.700 | 4.830 | 4.430 | 4.780 | 181,851 | +0.22(+4.82%) |
Oct 27, 2008 | 4.450 | 4.780 | 4.320 | 4.560 | 209,703 | +0.11(+2.47%) |
Oct 24, 2008 | 4.420 | 4.620 | 4.350 | 4.450 | 262,284 | -0.34(-7.10%) |
Oct 23, 2008 | 4.980 | 4.980 | 4.410 | 4.790 | 268,170 | -0.11(-2.24%) |
Oct 22, 2008 | 4.650 | 5.010 | 4.500 | 4.900 | 195,760 | +0.05(+1.03%) |
Oct 21, 2008 | 4.910 | 5.150 | 4.730 | 4.850 | 190,887 | -0.17(-3.39%) |
Oct 20, 2008 | 4.990 | 5.040 | 4.480 | 5.020 | 222,162 | +0.11(+2.24%) |
Oct 17, 2008 | 4.770 | 5.130 | 4.490 | 4.910 | 241,249 | -0.07(-1.41%) |
Oct 16, 2008 | 4.550 | 5.010 | 4.550 | 4.980 | 164,278 | +0.51(+11.41%) |
Oct 15, 2008 | 4.620 | 4.720 | 4.450 | 4.470 | 296,067 | -0.16(-3.46%) |
Oct 14, 2008 | 4.680 | 4.750 | 4.540 | 4.630 | 448,716 | +0.08(+1.76%) |
Oct 13, 2008 | 4.470 | 4.600 | 4.405 | 4.550 | 414,003 | +0.16(+3.64%) |
Oct 10, 2008 | 3.760 | 4.500 | 3.760 | 4.390 | 761,793 | +0.54(+14.03%) |
Oct 09, 2008 | 4.630 | 4.750 | 3.850 | 3.850 | 328,379 | -0.67(-14.82%) |
Oct 08, 2008 | 4.500 | 5.080 | 4.500 | 4.520 | 500,895 | -0.04(-0.88%) |
Oct 07, 2008 | 4.990 | 5.200 | 4.510 | 4.560 | 307,838 | -0.33(-6.75%) |
Oct 06, 2008 | 5.050 | 5.170 | 4.750 | 4.890 | 378,066 | -0.18(-3.55%) |
Oct 03, 2008 | 5.590 | 5.590 | 5.060 | 5.070 | 196,420 | -0.48(-8.65%) |
Oct 02, 2008 | 5.980 | 6.130 | 5.470 | 5.550 | 311,766 | -0.45(-7.50%) |
Oct 01, 2008 | 5.990 | 6.040 | 5.950 | 6.000 | 77,947 | -0.02(-0.33%) |
Sep 30, 2008 | 6.060 | 6.110 | 5.950 | 6.020 | 171,252 | +0.03(+0.50%) |
Sep 29, 2008 | 6.040 | 6.180 | 5.950 | 5.990 | 145,540 | -0.14(-2.28%) |
Sep 26, 2008 | 6.280 | 6.390 | 6.100 | 6.130 | 96,453 | -0.27(-4.22%) |
Sep 25, 2008 | 6.030 | 6.670 | 6.000 | 6.400 | 340,829 | +0.42(+7.02%) |
Sep 24, 2008 | 6.220 | 6.410 | 5.860 | 5.980 | 144,156 | -0.24(-3.86%) |
Sep 23, 2008 | 6.230 | 6.610 | 6.170 | 6.220 | 166,603 | -0.03(-0.48%) |
Sep 22, 2008 | 6.760 | 6.880 | 6.250 | 6.250 | 145,507 | -0.51(-7.54%) |
Sep 19, 2008 | 6.530 | 6.900 | 6.470 | 6.760 | 458,564 | +0.69(+11.37%) |
Sep 18, 2008 | 6.150 | 6.410 | 5.983 | 6.070 | 362,011 | +0.09(+1.51%) |
Sep 17, 2008 | 6.110 | 6.340 | 5.910 | 5.980 | 149,916 | -0.21(-3.39%) |
Sep 16, 2008 | 6.270 | 6.270 | 5.920 | 6.190 | 255,497 | -0.13(-2.06%) |
Sep 15, 2008 | 6.320 | 6.560 | 6.180 | 6.320 | 115,978 | -0.16(-2.47%) |
Sep 12, 2008 | 6.580 | 6.670 | 6.450 | 6.480 | 104,384 | -0.17(-2.56%) |
Sep 11, 2008 | 6.380 | 6.650 | 6.380 | 6.650 | 199,126 | +0.17(+2.62%) |
Sep 10, 2008 | 6.390 | 6.690 | 6.390 | 6.480 | 163,615 | +0.01(+0.15%) |
Sep 09, 2008 | 6.330 | 6.690 | 6.330 | 6.470 | 367,426 | +0.17(+2.70%) |
Sep 08, 2008 | 6.260 | 6.450 | 5.910 | 6.300 | 154,796 | +0.07(+1.12%) |
Sep 05, 2008 | 6.140 | 6.390 | 6.140 | 6.230 | 197,908 | +0.05(+0.81%) |
Sep 04, 2008 | 6.280 | 6.400 | 6.180 | 6.180 | 234,486 | -0.13(-2.06%) |
Sep 03, 2008 | 6.170 | 6.310 | 6.070 | 6.310 | 351,695 | +0.14(+2.27%) |
Sep 02, 2008 | 6.300 | 6.400 | 6.130 | 6.170 | 173,166 | +0.03(+0.49%) |
Aug 29, 2008 | 6.170 | 6.230 | 6.050 | 6.140 | 76,324 | -0.05(-0.81%) |
Aug 28, 2008 | 6.140 | 6.420 | 6.020 | 6.190 | 113,926 | +0.06(+0.98%) |
Aug 27, 2008 | 6.050 | 6.220 | 6.050 | 6.130 | 100,111 | +0.07(+1.16%) |
Aug 26, 2008 | 6.030 | 6.290 | 5.950 | 6.060 | 90,902 | +0.01(+0.17%) |
Aug 25, 2008 | 6.260 | 6.260 | 6.030 | 6.050 | 174,651 | -0.22(-3.51%) |
Aug 22, 2008 | 6.040 | 6.300 | 6.010 | 6.270 | 147,416 | +0.26(+4.33%) |
Aug 21, 2008 | 5.980 | 6.210 | 5.970 | 6.010 | 117,434 | +0.00(+0.00%) |
Aug 20, 2008 | 6.240 | 6.300 | 5.980 | 6.010 | 184,946 | -0.23(-3.69%) |
Aug 19, 2008 | 6.250 | 6.330 | 6.090 | 6.240 | 227,188 | -0.08(-1.27%) |
Aug 18, 2008 | 6.370 | 6.630 | 6.260 | 6.320 | 162,647 | -0.07(-1.10%) |
Aug 15, 2008 | 6.560 | 6.840 | 6.210 | 6.390 | 403,335 | -0.18(-2.74%) |
Aug 14, 2008 | 6.830 | 6.980 | 6.500 | 6.570 | 270,258 | -0.29(-4.23%) |
Aug 13, 2008 | 6.780 | 6.940 | 6.730 | 6.860 | 195,088 | +0.06(+0.88%) |
Aug 12, 2008 | 6.960 | 7.150 | 6.640 | 6.800 | 238,003 | -0.16(-2.30%) |
Aug 11, 2008 | 6.890 | 7.260 | 6.740 | 6.960 | 239,457 | +0.10(+1.46%) |
Aug 08, 2008 | 6.510 | 7.140 | 6.390 | 6.860 | 348,803 | +0.13(+1.93%) |
Aug 07, 2008 | 6.490 | 7.150 | 6.420 | 6.730 | 413,000 | +0.40(+6.32%) |
Aug 06, 2008 | 6.360 | 6.560 | 6.230 | 6.330 | 212,933 | -0.11(-1.71%) |
Aug 05, 2008 | 5.580 | 6.480 | 5.530 | 6.440 | 266,092 | +0.94(+17.09%) |
Aug 04, 2008 | 5.510 | 5.580 | 5.430 | 5.500 | 227,004 | +0.00(+0.00%) |
Aug 01, 2008 | 5.530 | 5.635 | 5.470 | 5.500 | 154,432 | -0.01(-0.18%) |
Jul 31, 2008 | 5.630 | 5.780 | 5.500 | 5.510 | 165,600 | -0.20(-3.50%) |
Jul 30, 2008 | 5.920 | 5.930 | 5.570 | 5.710 | 252,318 | -0.16(-2.73%) |
Jul 29, 2008 | 5.870 | 6.070 | 5.870 | 5.870 | 149,546 | -0.01(-0.17%) |
Jul 28, 2008 | 5.910 | 5.980 | 5.830 | 5.880 | 171,595 | -0.04(-0.68%) |
Jul 25, 2008 | 5.850 | 6.060 | 5.790 | 5.920 | 153,203 | +0.14(+2.42%) |
Jul 24, 2008 | 5.820 | 5.840 | 5.680 | 5.780 | 121,758 | +0.00(+0.00%) |
Jul 23, 2008 | 5.710 | 5.950 | 5.650 | 5.780 | 270,920 | +0.08(+1.40%) |
Jul 22, 2008 | 5.510 | 5.750 | 5.510 | 5.700 | 299,178 | +0.12(+2.15%) |
Jul 21, 2008 | 5.440 | 5.760 | 5.420 | 5.580 | 279,624 | +0.15(+2.76%) |
Jul 18, 2008 | 5.390 | 5.700 | 5.330 | 5.430 | 345,076 | -0.22(-3.89%) |
Jul 17, 2008 | 5.670 | 5.720 | 5.400 | 5.650 | 381,777 | -0.01(-0.18%) |
Jul 16, 2008 | 5.240 | 5.880 | 5.240 | 5.660 | 398,341 | +0.36(+6.79%) |
Jul 15, 2008 | 5.030 | 5.380 | 4.770 | 5.300 | 617,933 | -0.28(-5.02%) |
Jul 14, 2008 | 6.050 | 6.090 | 5.500 | 5.580 | 270,339 | -0.42(-7.00%) |
Jul 11, 2008 | 5.870 | 6.075 | 5.870 | 6.000 | 355,194 | +0.09(+1.52%) |
Jul 10, 2008 | 6.070 | 6.210 | 5.870 | 5.910 | 569,211 | -0.16(-2.64%) |
Jul 09, 2008 | 6.390 | 6.390 | 6.070 | 6.070 | 242,817 | -0.33(-5.16%) |
Jul 08, 2008 | 5.790 | 6.560 | 5.790 | 6.400 | 811,362 | +0.57(+9.78%) |
Jul 07, 2008 | 6.200 | 6.200 | 5.740 | 5.830 | 639,565 | -0.34(-5.51%) |
Jul 04, 2008 | 6.260 | 6.420 | 6.110 | 6.170 | 200,598 | +0.00(+0.00%) |
Jul 03, 2008 | 6.260 | 6.420 | 6.110 | 6.170 | 200,598 | -0.05(-0.80%) |
Jul 02, 2008 | 6.400 | 6.470 | 6.210 | 6.220 | 513,476 | -0.19(-2.96%) |
Jul 01, 2008 | 6.340 | 6.670 | 6.185 | 6.410 | 356,605 | -0.04(-0.62%) |
Jun 30, 2008 | 6.760 | 6.820 | 6.380 | 6.450 | 272,725 | -0.29(-4.30%) |
Jun 27, 2008 | 6.820 | 6.850 | 6.630 | 6.740 | 779,395 | -0.08(-1.17%) |
Jun 26, 2008 | 6.700 | 6.850 | 6.600 | 6.820 | 515,646 | +0.02(+0.29%) |
Jun 25, 2008 | 6.680 | 6.820 | 6.630 | 6.800 | 313,310 | +0.12(+1.80%) |
Jun 24, 2008 | 6.650 | 6.790 | 6.650 | 6.680 | 374,635 | -0.04(-0.60%) |
Jun 23, 2008 | 6.810 | 6.930 | 6.680 | 6.720 | 241,919 | -0.06(-0.88%) |
Jun 20, 2008 | 6.950 | 7.080 | 6.670 | 6.780 | 652,752 | -0.25(-3.56%) |
Jun 19, 2008 | 6.800 | 7.080 | 6.740 | 7.030 | 259,544 | +0.19(+2.78%) |
Jun 18, 2008 | 7.150 | 7.150 | 6.510 | 6.840 | 627,663 | -0.36(-5.00%) |
Jun 17, 2008 | 7.160 | 7.270 | 7.060 | 7.200 | 361,205 | +0.05(+0.70%) |
Jun 16, 2008 | 7.390 | 7.420 | 7.030 | 7.150 | 392,695 | -0.30(-4.03%) |
Jun 13, 2008 | 7.160 | 7.530 | 7.130 | 7.450 | 215,912 | +0.35(+4.93%) |
Jun 12, 2008 | 7.500 | 7.600 | 7.070 | 7.100 | 263,884 | -0.32(-4.31%) |
Jun 11, 2008 | 7.440 | 7.540 | 7.370 | 7.420 | 135,885 | -0.05(-0.67%) |
Jun 10, 2008 | 7.560 | 7.720 | 7.410 | 7.470 | 201,549 | -0.32(-4.11%) |
Jun 09, 2008 | 7.890 | 8.120 | 7.680 | 7.790 | 173,353 | -0.10(-1.27%) |
Jun 06, 2008 | 8.410 | 8.430 | 7.870 | 7.890 | 117,284 | -0.61(-7.18%) |
Jun 05, 2008 | 8.410 | 8.570 | 8.380 | 8.500 | 350,723 | +0.09(+1.07%) |
Jun 04, 2008 | 7.950 | 8.670 | 7.950 | 8.410 | 342,088 | +0.44(+5.52%) |
Jun 03, 2008 | 8.240 | 8.520 | 7.920 | 7.970 | 703,278 | -0.27(-3.28%) |