Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.510 | 6.900 | 6.320 | 6.320 | 384,357 | -0.23(-3.51%) |
Apr 29, 2009 | 6.300 | 6.700 | 6.290 | 6.550 | 624,709 | +0.45(+7.38%) |
Apr 28, 2009 | 5.990 | 6.220 | 5.950 | 6.100 | 129,891 | +0.03(+0.49%) |
Apr 27, 2009 | 6.250 | 6.250 | 5.930 | 6.070 | 258,104 | -0.13(-2.10%) |
Apr 24, 2009 | 5.950 | 6.230 | 5.800 | 6.200 | 344,958 | +0.34(+5.80%) |
Apr 23, 2009 | 5.860 | 6.050 | 5.830 | 5.860 | 328,120 | +0.02(+0.34%) |
Apr 22, 2009 | 5.510 | 6.000 | 5.410 | 5.840 | 388,902 | +0.24(+4.29%) |
Apr 21, 2009 | 5.120 | 5.600 | 5.120 | 5.600 | 184,237 | +0.47(+9.16%) |
Apr 20, 2009 | 5.530 | 5.600 | 5.065 | 5.130 | 205,971 | -0.56(-9.84%) |
Apr 17, 2009 | 5.700 | 5.798 | 5.520 | 5.690 | 236,969 | +0.01(+0.18%) |
Apr 16, 2009 | 5.360 | 5.730 | 5.140 | 5.680 | 235,244 | +0.36(+6.77%) |
Apr 15, 2009 | 5.160 | 5.440 | 5.080 | 5.320 | 154,178 | +0.13(+2.50%) |
Apr 14, 2009 | 5.540 | 5.710 | 5.170 | 5.190 | 210,214 | -0.47(-8.30%) |
Apr 13, 2009 | 5.740 | 5.790 | 5.480 | 5.660 | 198,187 | -0.18(-3.08%) |
Apr 09, 2009 | 5.530 | 5.870 | 5.470 | 5.840 | 311,679 | +0.45(+8.35%) |
Apr 08, 2009 | 5.380 | 5.600 | 5.280 | 5.390 | 143,989 | +0.04(+0.75%) |
Apr 07, 2009 | 5.650 | 5.700 | 5.250 | 5.350 | 204,655 | -0.41(-7.12%) |
Apr 06, 2009 | 5.870 | 6.040 | 5.650 | 5.760 | 182,599 | -0.22(-3.68%) |
Apr 03, 2009 | 6.180 | 6.180 | 5.800 | 5.980 | 211,832 | -0.23(-3.70%) |
Apr 02, 2009 | 5.990 | 6.210 | 5.940 | 6.210 | 374,750 | +0.27(+4.55%) |
Apr 01, 2009 | 5.360 | 5.950 | 5.270 | 5.940 | 316,130 | +0.48(+8.79%) |
Mar 31, 2009 | 5.590 | 5.680 | 5.450 | 5.460 | 217,739 | -0.06(-1.09%) |
Mar 30, 2009 | 5.520 | 5.710 | 5.460 | 5.520 | 230,762 | -0.31(-5.32%) |
Mar 26, 2009 | 5.770 | 5.830 | 5.410 | 5.830 | 291,856 | +0.17(+3.00%) |
Mar 25, 2009 | 5.040 | 5.840 | 5.040 | 5.660 | 645,442 | +0.66(+13.20%) |
Mar 24, 2009 | 4.890 | 5.030 | 4.790 | 5.000 | 212,319 | +0.01(+0.20%) |
Mar 23, 2009 | 4.800 | 4.990 | 4.540 | 4.990 | 270,291 | +0.44(+9.67%) |
Mar 20, 2009 | 5.060 | 5.140 | 4.540 | 4.550 | 305,027 | -0.45(-9.00%) |
Mar 19, 2009 | 5.170 | 5.210 | 4.800 | 5.000 | 132,485 | -0.10(-1.96%) |
Mar 18, 2009 | 5.100 | 5.340 | 4.940 | 5.100 | 205,008 | -0.24(-4.49%) |
Mar 17, 2009 | 4.790 | 5.340 | 4.690 | 5.340 | 259,711 | +0.53(+11.02%) |
Mar 16, 2009 | 5.000 | 5.270 | 4.730 | 4.810 | 262,980 | -0.12(-2.43%) |
Mar 13, 2009 | 4.990 | 5.140 | 4.810 | 4.930 | 169,738 | -0.04(-0.80%) |
Mar 12, 2009 | 4.400 | 5.140 | 4.400 | 4.970 | 343,085 | +0.57(+12.95%) |
Mar 11, 2009 | 4.820 | 5.040 | 4.400 | 4.400 | 809,349 | -0.35(-7.37%) |
Mar 10, 2009 | 4.490 | 4.930 | 4.490 | 4.750 | 511,908 | +0.18(+3.94%) |
Mar 09, 2009 | 4.590 | 5.110 | 4.530 | 4.570 | 238,244 | -0.09(-1.93%) |
Mar 06, 2009 | 4.390 | 4.840 | 4.370 | 4.660 | 182,562 | +0.32(+7.37%) |
Mar 05, 2009 | 4.470 | 4.690 | 4.330 | 4.340 | 273,542 | -0.24(-5.24%) |
Mar 04, 2009 | 4.320 | 4.620 | 4.210 | 4.580 | 276,748 | +0.48(+11.71%) |
Mar 02, 2009 | 4.360 | 4.380 | 4.040 | 4.100 | 262,410 | -0.33(-7.45%) |
Feb 27, 2009 | 4.600 | 4.870 | 4.365 | 4.430 | 281,710 | -0.27(-5.74%) |
Feb 26, 2009 | 5.060 | 5.330 | 4.620 | 4.700 | 161,682 | -0.30(-6.00%) |
Feb 25, 2009 | 5.010 | 5.090 | 4.900 | 5.000 | 235,425 | -0.08(-1.57%) |
Feb 24, 2009 | 4.710 | 5.090 | 4.710 | 5.080 | 266,930 | +0.38(+8.09%) |
Feb 23, 2009 | 5.140 | 5.230 | 4.650 | 4.700 | 302,738 | -0.40(-7.84%) |
Feb 20, 2009 | 5.330 | 5.440 | 4.860 | 5.100 | 464,381 | -0.32(-5.90%) |
Feb 19, 2009 | 5.600 | 5.600 | 5.360 | 5.420 | 193,040 | -0.08(-1.45%) |
Feb 18, 2009 | 5.780 | 5.830 | 5.500 | 5.500 | 371,826 | -0.24(-4.18%) |
Feb 17, 2009 | 5.700 | 5.890 | 5.650 | 5.740 | 163,700 | -0.22(-3.69%) |
Feb 13, 2009 | 5.990 | 6.050 | 5.830 | 5.960 | 107,034 | -0.01(-0.17%) |
Feb 12, 2009 | 5.750 | 6.000 | 5.690 | 5.970 | 128,843 | +0.15(+2.58%) |
Feb 11, 2009 | 5.710 | 5.950 | 5.710 | 5.820 | 141,855 | +0.16(+2.83%) |
Feb 10, 2009 | 5.910 | 6.010 | 5.640 | 5.660 | 276,043 | -0.28(-4.71%) |
Feb 09, 2009 | 6.060 | 6.060 | 5.840 | 5.940 | 168,685 | -0.11(-1.82%) |
Feb 06, 2009 | 6.070 | 6.240 | 5.900 | 6.050 | 247,823 | -0.05(-0.82%) |
Feb 05, 2009 | 5.990 | 6.240 | 5.740 | 6.100 | 154,057 | +0.08(+1.33%) |
Feb 04, 2009 | 6.230 | 6.340 | 5.980 | 6.020 | 345,208 | -0.23(-3.68%) |
Feb 03, 2009 | 6.120 | 6.300 | 6.020 | 6.250 | 307,750 | +0.17(+2.80%) |
Feb 02, 2009 | 5.700 | 6.170 | 5.670 | 6.080 | 265,040 | +0.31(+5.37%) |
Jan 30, 2009 | 5.880 | 6.070 | 5.670 | 5.770 | 178,232 | -0.02(-0.35%) |
Jan 29, 2009 | 6.180 | 6.260 | 5.790 | 5.790 | 123,770 | -0.46(-7.36%) |
Jan 28, 2009 | 6.050 | 6.280 | 5.930 | 6.250 | 183,760 | +0.26(+4.34%) |
Jan 27, 2009 | 5.810 | 6.000 | 5.630 | 5.990 | 218,958 | +0.22(+3.81%) |
Jan 26, 2009 | 5.540 | 5.800 | 5.540 | 5.770 | 226,033 | +0.26(+4.72%) |
Jan 23, 2009 | 5.320 | 5.550 | 5.300 | 5.510 | 228,372 | +0.01(+0.18%) |
Jan 22, 2009 | 5.550 | 5.670 | 5.388 | 5.500 | 160,892 | -0.21(-3.68%) |
Jan 21, 2009 | 5.460 | 5.720 | 5.300 | 5.710 | 322,609 | +0.31(+5.74%) |
Jan 20, 2009 | 5.500 | 5.810 | 5.340 | 5.400 | 292,865 | -0.33(-5.76%) |
Jan 16, 2009 | 5.760 | 5.870 | 5.270 | 5.730 | 226,791 | +0.01(+0.17%) |
Jan 15, 2009 | 5.500 | 5.860 | 5.280 | 5.720 | 239,033 | +0.22(+4.00%) |
Jan 14, 2009 | 5.730 | 5.980 | 5.460 | 5.500 | 156,389 | -0.35(-5.98%) |
Jan 13, 2009 | 5.580 | 5.990 | 5.380 | 5.850 | 135,519 | +0.25(+4.46%) |
Jan 12, 2009 | 5.710 | 5.740 | 5.440 | 5.600 | 196,284 | -0.12(-2.10%) |
Jan 09, 2009 | 6.180 | 6.230 | 5.720 | 5.720 | 171,606 | -0.48(-7.74%) |
Jan 08, 2009 | 5.780 | 6.200 | 5.780 | 6.200 | 156,442 | +0.38(+6.53%) |
Jan 07, 2009 | 6.160 | 6.210 | 5.620 | 5.820 | 185,348 | -0.47(-7.47%) |
Jan 06, 2009 | 6.300 | 6.410 | 6.040 | 6.290 | 265,926 | +0.04(+0.64%) |
Jan 05, 2009 | 5.860 | 6.250 | 5.560 | 6.250 | 240,628 | +0.40(+6.84%) |
Jan 02, 2009 | 5.600 | 5.890 | 5.500 | 5.850 | 171,020 | +0.25(+4.46%) |
Dec 31, 2008 | 5.530 | 5.680 | 5.430 | 5.600 | 333,081 | +0.10(+1.82%) |
Dec 30, 2008 | 5.360 | 5.560 | 5.260 | 5.500 | 186,014 | +0.12(+2.23%) |
Dec 29, 2008 | 5.620 | 5.650 | 5.300 | 5.380 | 168,919 | -0.24(-4.27%) |
Dec 26, 2008 | 5.370 | 5.670 | 5.340 | 5.620 | 124,928 | +0.29(+5.44%) |
Dec 24, 2008 | 5.120 | 5.340 | 5.120 | 5.330 | 142,565 | +0.23(+4.51%) |
Dec 23, 2008 | 5.230 | 5.470 | 5.100 | 5.100 | 199,225 | -0.10(-1.92%) |
Dec 22, 2008 | 5.150 | 5.220 | 4.840 | 5.200 | 213,215 | +0.06(+1.17%) |
Dec 19, 2008 | 5.250 | 5.300 | 4.900 | 5.140 | 1,456,249 | +0.04(+0.78%) |
Dec 18, 2008 | 4.880 | 5.350 | 4.750 | 5.100 | 338,323 | +0.24(+4.94%) |
Dec 17, 2008 | 4.720 | 4.900 | 4.650 | 4.860 | 266,466 | +0.09(+1.89%) |
Dec 16, 2008 | 4.380 | 4.770 | 4.370 | 4.770 | 268,450 | +0.53(+12.50%) |
Dec 15, 2008 | 4.590 | 4.590 | 4.150 | 4.240 | 195,300 | -0.31(-6.81%) |
Dec 12, 2008 | 3.900 | 4.560 | 3.810 | 4.550 | 452,249 | +0.55(+13.75%) |
Dec 11, 2008 | 4.040 | 4.200 | 3.950 | 4.000 | 233,079 | -0.11(-2.68%) |
Dec 10, 2008 | 4.050 | 4.250 | 3.953 | 4.110 | 234,841 | +0.11(+2.75%) |
Dec 09, 2008 | 3.570 | 4.140 | 3.500 | 4.000 | 638,916 | +0.43(+12.04%) |
Dec 08, 2008 | 3.030 | 3.580 | 3.030 | 3.570 | 482,661 | +0.57(+19.00%) |
Dec 05, 2008 | 2.750 | 3.000 | 2.600 | 3.000 | 223,474 | +0.23(+8.30%) |
Dec 04, 2008 | 2.850 | 3.100 | 2.760 | 2.770 | 394,687 | -0.07(-2.46%) |
Dec 03, 2008 | 2.780 | 2.980 | 2.740 | 2.840 | 1,269,037 | -0.18(-5.96%) |
Dec 02, 2008 | 3.030 | 3.220 | 2.940 | 3.020 | 264,967 | +0.06(+2.03%) |
Dec 01, 2008 | 3.570 | 3.920 | 2.930 | 2.960 | 293,908 | -0.75(-20.22%) |
Nov 28, 2008 | 3.570 | 3.810 | 3.420 | 3.710 | 95,320 | +0.09(+2.49%) |
Nov 26, 2008 | 3.480 | 3.660 | 3.150 | 3.620 | 321,957 | +0.03(+0.84%) |
Nov 25, 2008 | 3.520 | 3.590 | 3.190 | 3.590 | 316,537 | +0.14(+4.06%) |
Nov 24, 2008 | 3.340 | 3.480 | 3.140 | 3.450 | 588,720 | +0.16(+4.86%) |
Nov 21, 2008 | 3.430 | 3.430 | 2.840 | 3.290 | 613,698 | -0.06(-1.79%) |
Nov 20, 2008 | 3.640 | 3.710 | 3.310 | 3.350 | 463,637 | -0.29(-7.97%) |
Nov 19, 2008 | 3.940 | 3.940 | 3.640 | 3.640 | 258,040 | -0.31(-7.85%) |
Nov 18, 2008 | 3.950 | 4.210 | 3.680 | 3.950 | 274,493 | -0.07(-1.74%) |
Nov 17, 2008 | 4.100 | 4.240 | 3.980 | 4.020 | 176,866 | -0.12(-2.90%) |
Nov 14, 2008 | 4.410 | 4.620 | 4.135 | 4.140 | 183,337 | -0.36(-8.00%) |
Nov 13, 2008 | 4.020 | 4.530 | 3.750 | 4.500 | 380,148 | +0.50(+12.50%) |
Nov 12, 2008 | 4.300 | 4.510 | 3.950 | 4.000 | 181,162 | -0.34(-7.83%) |
Nov 11, 2008 | 4.330 | 4.730 | 4.250 | 4.340 | 419,177 | -0.01(-0.23%) |
Nov 10, 2008 | 4.440 | 4.520 | 4.300 | 4.350 | 247,637 | +0.00(+0.00%) |
Nov 07, 2008 | 4.580 | 4.592 | 4.150 | 4.350 | 192,443 | -0.06(-1.36%) |
Nov 06, 2008 | 4.500 | 4.680 | 4.380 | 4.410 | 301,973 | -0.15(-3.29%) |
Nov 05, 2008 | 4.860 | 5.000 | 4.520 | 4.560 | 294,976 | -0.39(-7.88%) |
Nov 04, 2008 | 4.810 | 4.980 | 4.690 | 4.950 | 417,624 | +0.18(+3.77%) |
Nov 03, 2008 | 4.830 | 4.970 | 4.590 | 4.770 | 366,690 | -0.02(-0.42%) |
Oct 31, 2008 | 4.320 | 4.850 | 4.260 | 4.790 | 379,189 | +0.44(+10.11%) |
Oct 30, 2008 | 4.270 | 4.560 | 4.000 | 4.350 | 326,546 | +0.24(+5.84%) |
Oct 29, 2008 | 4.160 | 4.380 | 4.000 | 4.110 | 399,441 | -0.03(-0.72%) |
Oct 28, 2008 | 4.240 | 4.260 | 3.750 | 4.140 | 452,861 | -0.01(-0.24%) |
Oct 27, 2008 | 4.430 | 4.550 | 4.130 | 4.150 | 197,715 | -0.35(-7.78%) |
Oct 24, 2008 | 4.260 | 4.590 | 4.100 | 4.500 | 332,507 | -0.07(-1.53%) |
Oct 23, 2008 | 4.830 | 4.980 | 4.500 | 4.570 | 851,219 | -0.25(-5.19%) |
Oct 22, 2008 | 4.820 | 4.970 | 4.700 | 4.820 | 322,579 | -0.16(-3.21%) |
Oct 21, 2008 | 5.000 | 5.200 | 4.880 | 4.980 | 257,759 | -0.09(-1.78%) |
Oct 20, 2008 | 4.870 | 5.150 | 4.730 | 5.070 | 356,096 | +0.31(+6.51%) |
Oct 17, 2008 | 4.830 | 5.240 | 4.710 | 4.760 | 484,257 | -0.24(-4.80%) |
Oct 16, 2008 | 4.690 | 5.040 | 4.440 | 5.000 | 405,061 | +0.34(+7.30%) |
Oct 15, 2008 | 5.090 | 5.360 | 4.650 | 4.660 | 352,897 | -0.49(-9.51%) |
Oct 14, 2008 | 5.420 | 5.680 | 5.060 | 5.150 | 491,746 | -0.15(-2.83%) |
Oct 13, 2008 | 4.810 | 5.300 | 4.810 | 5.300 | 405,972 | +0.69(+14.97%) |
Oct 10, 2008 | 4.860 | 5.040 | 4.280 | 4.610 | 934,667 | -0.38(-7.62%) |
Oct 09, 2008 | 5.500 | 5.830 | 4.870 | 4.990 | 680,320 | -0.38(-7.08%) |
Oct 08, 2008 | 5.370 | 5.660 | 5.220 | 5.370 | 1,033,141 | -0.34(-5.95%) |
Oct 07, 2008 | 6.270 | 6.370 | 5.680 | 5.710 | 436,875 | -0.45(-7.31%) |
Oct 06, 2008 | 6.320 | 6.320 | 5.810 | 6.160 | 682,069 | -0.36(-5.52%) |
Oct 03, 2008 | 7.040 | 7.120 | 6.500 | 6.520 | 508,985 | -0.39(-5.64%) |
Oct 02, 2008 | 7.050 | 7.220 | 6.910 | 6.910 | 310,191 | -0.21(-2.95%) |
Oct 01, 2008 | 7.260 | 7.290 | 6.930 | 7.120 | 195,379 | -0.22(-3.00%) |
Sep 30, 2008 | 6.750 | 7.380 | 6.750 | 7.340 | 416,931 | +0.64(+9.55%) |
Sep 29, 2008 | 6.800 | 7.000 | 6.600 | 6.700 | 442,003 | -0.24(-3.46%) |
Sep 26, 2008 | 6.490 | 7.000 | 6.390 | 6.940 | 313,646 | +0.32(+4.83%) |
Sep 25, 2008 | 6.720 | 6.950 | 6.450 | 6.620 | 295,274 | -0.11(-1.63%) |
Sep 24, 2008 | 6.710 | 7.020 | 6.380 | 6.730 | 323,396 | +0.02(+0.30%) |
Sep 23, 2008 | 7.030 | 7.330 | 6.560 | 6.710 | 516,911 | -0.32(-4.55%) |
Sep 22, 2008 | 7.580 | 7.600 | 6.950 | 7.030 | 404,827 | -0.58(-7.62%) |
Sep 19, 2008 | 8.070 | 8.070 | 6.720 | 7.610 | 1,360,186 | +0.00(+0.00%) |
Sep 18, 2008 | 7.290 | 7.720 | 6.910 | 7.610 | 857,967 | +0.51(+7.18%) |
Sep 17, 2008 | 7.320 | 7.470 | 7.050 | 7.100 | 364,177 | -0.38(-5.08%) |
Sep 16, 2008 | 7.080 | 7.500 | 6.790 | 7.480 | 549,879 | +0.36(+5.06%) |
Sep 15, 2008 | 7.180 | 7.410 | 6.930 | 7.120 | 727,868 | -0.29(-3.91%) |
Sep 12, 2008 | 7.420 | 7.500 | 7.240 | 7.410 | 178,660 | -0.09(-1.20%) |
Sep 11, 2008 | 7.540 | 7.700 | 7.360 | 7.500 | 301,038 | -0.12(-1.57%) |
Sep 10, 2008 | 7.500 | 7.840 | 7.400 | 7.620 | 339,242 | +0.23(+3.11%) |
Sep 09, 2008 | 7.550 | 7.810 | 7.360 | 7.390 | 268,170 | -0.19(-2.51%) |
Sep 08, 2008 | 7.750 | 7.900 | 7.330 | 7.580 | 230,161 | +0.06(+0.80%) |
Sep 05, 2008 | 7.320 | 7.560 | 7.090 | 7.520 | 195,039 | +0.20(+2.73%) |
Sep 04, 2008 | 7.770 | 7.770 | 7.300 | 7.320 | 260,236 | -0.54(-6.87%) |
Sep 03, 2008 | 7.810 | 7.970 | 7.590 | 7.860 | 190,844 | +0.04(+0.51%) |
Sep 02, 2008 | 7.900 | 8.080 | 7.600 | 7.820 | 255,705 | +0.02(+0.26%) |
Aug 29, 2008 | 7.570 | 7.810 | 7.440 | 7.800 | 324,835 | +0.22(+2.90%) |
Aug 28, 2008 | 7.180 | 7.600 | 7.100 | 7.580 | 230,281 | +0.43(+6.01%) |
Aug 27, 2008 | 7.180 | 7.250 | 6.990 | 7.150 | 156,204 | -0.01(-0.14%) |
Aug 26, 2008 | 7.050 | 7.290 | 7.000 | 7.160 | 178,752 | +0.12(+1.70%) |
Aug 25, 2008 | 7.370 | 7.440 | 7.000 | 7.040 | 142,082 | -0.34(-4.61%) |
Aug 22, 2008 | 7.120 | 7.400 | 7.070 | 7.380 | 139,785 | +0.30(+4.24%) |
Aug 21, 2008 | 7.220 | 7.420 | 6.980 | 7.080 | 246,005 | -0.22(-3.01%) |
Aug 20, 2008 | 7.170 | 7.470 | 7.030 | 7.300 | 201,816 | +0.16(+2.24%) |
Aug 19, 2008 | 7.210 | 7.220 | 7.070 | 7.140 | 142,467 | -0.15(-2.06%) |
Aug 18, 2008 | 7.560 | 7.590 | 7.150 | 7.290 | 240,849 | -0.30(-3.95%) |
Aug 15, 2008 | 7.840 | 7.850 | 7.490 | 7.590 | 296,574 | -0.09(-1.17%) |
Aug 14, 2008 | 7.540 | 7.770 | 7.510 | 7.680 | 185,909 | +0.08(+1.05%) |
Aug 13, 2008 | 7.600 | 7.640 | 7.320 | 7.600 | 298,045 | -0.03(-0.39%) |
Aug 12, 2008 | 7.560 | 7.740 | 7.320 | 7.630 | 326,518 | +0.01(+0.13%) |
Aug 11, 2008 | 6.800 | 7.620 | 6.760 | 7.620 | 912,210 | +0.09(+1.20%) |
Aug 08, 2008 | 6.900 | 7.640 | 6.776 | 7.530 | 532,544 | +0.43(+6.06%) |
Aug 07, 2008 | 8.200 | 8.200 | 6.910 | 7.100 | 868,929 | -1.05(-12.88%) |
Aug 06, 2008 | 8.050 | 8.260 | 8.050 | 8.150 | 316,349 | -0.09(-1.09%) |
Aug 05, 2008 | 8.180 | 8.250 | 8.020 | 8.240 | 361,918 | +0.07(+0.86%) |
Aug 04, 2008 | 8.170 | 8.250 | 8.010 | 8.170 | 405,719 | +0.01(+0.12%) |
Aug 01, 2008 | 8.040 | 8.200 | 7.990 | 8.160 | 258,989 | +0.15(+1.87%) |
Jul 31, 2008 | 7.760 | 8.260 | 7.760 | 8.010 | 585,949 | +0.11(+1.39%) |
Jul 30, 2008 | 7.920 | 8.010 | 7.610 | 7.900 | 329,833 | +0.02(+0.25%) |
Jul 29, 2008 | 7.880 | 7.960 | 7.550 | 7.880 | 218,975 | +0.25(+3.28%) |
Jul 28, 2008 | 7.750 | 7.960 | 7.600 | 7.630 | 247,101 | -0.17(-2.18%) |
Jul 25, 2008 | 8.020 | 8.020 | 7.760 | 7.800 | 338,340 | -0.16(-2.01%) |
Jul 24, 2008 | 8.090 | 8.090 | 7.860 | 7.960 | 384,102 | -0.12(-1.49%) |
Jul 23, 2008 | 7.960 | 8.100 | 7.920 | 8.080 | 336,068 | +0.09(+1.13%) |
Jul 22, 2008 | 7.910 | 8.050 | 7.800 | 7.990 | 428,579 | +0.07(+0.88%) |
Jul 21, 2008 | 7.720 | 7.980 | 7.710 | 7.920 | 714,630 | +0.24(+3.13%) |
Jul 18, 2008 | 7.830 | 7.860 | 7.610 | 7.680 | 355,911 | -0.14(-1.79%) |
Jul 17, 2008 | 7.900 | 7.900 | 7.720 | 7.820 | 392,301 | -0.04(-0.51%) |
Jul 16, 2008 | 7.620 | 7.900 | 7.530 | 7.860 | 592,840 | +0.29(+3.83%) |
Jul 15, 2008 | 7.340 | 7.830 | 7.260 | 7.570 | 495,405 | +0.12(+1.61%) |
Jul 14, 2008 | 7.390 | 8.060 | 7.180 | 7.450 | 680,337 | -0.22(-2.87%) |
Jul 11, 2008 | 7.350 | 7.680 | 7.150 | 7.670 | 468,553 | +0.22(+2.95%) |
Jul 10, 2008 | 6.760 | 7.490 | 6.760 | 7.450 | 692,689 | +0.75(+11.19%) |
Jul 09, 2008 | 6.850 | 7.450 | 6.700 | 6.700 | 763,051 | -0.15(-2.19%) |
Jul 08, 2008 | 6.350 | 6.970 | 6.350 | 6.850 | 580,940 | +0.50(+7.87%) |
Jul 07, 2008 | 6.330 | 6.600 | 6.290 | 6.350 | 570,766 | +0.02(+0.32%) |
Jul 04, 2008 | 6.300 | 6.350 | 6.000 | 6.330 | 245,330 | +0.00(+0.00%) |
Jul 03, 2008 | 6.300 | 6.350 | 6.000 | 6.330 | 245,330 | +0.04(+0.64%) |
Jul 02, 2008 | 5.860 | 6.370 | 5.770 | 6.290 | 775,009 | +0.46(+7.89%) |
Jul 01, 2008 | 5.520 | 5.860 | 5.350 | 5.830 | 351,110 | +0.45(+8.36%) |
Jun 30, 2008 | 5.550 | 5.970 | 5.350 | 5.380 | 292,978 | -0.29(-5.11%) |
Jun 27, 2008 | 5.550 | 5.670 | 5.480 | 5.670 | 451,319 | +0.08(+1.43%) |
Jun 26, 2008 | 5.530 | 5.650 | 5.480 | 5.590 | 157,244 | +0.01(+0.18%) |
Jun 25, 2008 | 5.430 | 5.680 | 5.410 | 5.580 | 231,017 | +0.15(+2.76%) |
Jun 24, 2008 | 5.590 | 5.610 | 5.310 | 5.430 | 209,094 | -0.21(-3.72%) |
Jun 23, 2008 | 5.880 | 5.880 | 5.500 | 5.640 | 399,154 | -0.20(-3.42%) |
Jun 20, 2008 | 6.110 | 6.170 | 5.700 | 5.840 | 619,643 | -0.30(-4.89%) |
Jun 19, 2008 | 5.720 | 6.140 | 5.720 | 6.140 | 269,877 | +0.42(+7.34%) |
Jun 18, 2008 | 5.920 | 5.980 | 5.650 | 5.720 | 170,555 | -0.22(-3.70%) |
Jun 17, 2008 | 5.870 | 6.030 | 5.700 | 5.940 | 330,566 | +0.08(+1.37%) |
Jun 16, 2008 | 5.670 | 5.900 | 5.450 | 5.860 | 216,322 | +0.23(+4.09%) |
Jun 13, 2008 | 5.490 | 5.650 | 5.330 | 5.630 | 193,746 | +0.21(+3.87%) |
Jun 12, 2008 | 5.320 | 5.490 | 5.320 | 5.420 | 193,319 | +0.15(+2.85%) |
Jun 11, 2008 | 5.430 | 5.460 | 5.240 | 5.270 | 274,083 | -0.19(-3.48%) |
Jun 10, 2008 | 5.420 | 5.500 | 5.340 | 5.460 | 328,951 | -0.01(-0.18%) |
Jun 09, 2008 | 5.350 | 5.520 | 5.300 | 5.470 | 522,391 | +0.22(+4.19%) |
Jun 06, 2008 | 5.810 | 5.810 | 5.250 | 5.250 | 265,150 | -0.38(-6.75%) |
Jun 05, 2008 | 5.370 | 5.740 | 5.350 | 5.630 | 452,800 | +0.26(+4.84%) |
Jun 04, 2008 | 5.370 | 5.440 | 5.170 | 5.370 | 184,005 | -0.03(-0.56%) |
Jun 03, 2008 | 5.200 | 5.430 | 5.160 | 5.400 | 324,550 | +0.23(+4.45%) |
Jun 02, 2008 | 5.150 | 5.210 | 5.020 | 5.170 | 195,146 | -0.01(-0.19%) |
May 30, 2008 | 5.330 | 5.330 | 5.080 | 5.180 | 327,144 | -0.04(-0.77%) |
May 29, 2008 | 4.970 | 5.250 | 4.950 | 5.220 | 229,632 | +0.22(+4.40%) |
May 28, 2008 | 5.100 | 5.100 | 4.960 | 5.000 | 293,434 | -0.07(-1.38%) |
May 27, 2008 | 5.070 | 5.250 | 4.950 | 5.070 | 183,408 | +0.02(+0.40%) |
May 26, 2008 | 5.280 | 5.280 | 4.990 | 5.050 | 154,197 | +0.00(+0.00%) |
May 23, 2008 | 5.280 | 5.280 | 4.990 | 5.050 | 154,197 | -0.28(-5.25%) |
May 22, 2008 | 4.990 | 5.380 | 4.890 | 5.330 | 227,719 | +0.37(+7.46%) |
May 21, 2008 | 5.130 | 5.200 | 4.860 | 4.960 | 181,455 | -0.14(-2.75%) |
May 20, 2008 | 5.030 | 5.240 | 5.010 | 5.100 | 165,567 | +0.04(+0.79%) |
May 19, 2008 | 5.080 | 5.280 | 5.030 | 5.060 | 274,371 | -0.03(-0.59%) |
May 16, 2008 | 5.350 | 5.350 | 4.960 | 5.090 | 317,273 | -0.19(-3.60%) |
May 15, 2008 | 5.100 | 5.350 | 5.100 | 5.280 | 103,280 | +0.20(+3.94%) |
May 14, 2008 | 5.300 | 5.470 | 5.080 | 5.080 | 127,671 | -0.22(-4.15%) |
May 13, 2008 | 5.350 | 5.490 | 5.070 | 5.300 | 315,070 | -0.03(-0.56%) |
May 12, 2008 | 5.580 | 5.620 | 5.250 | 5.330 | 224,586 | -0.25(-4.48%) |
May 09, 2008 | 4.960 | 5.770 | 4.750 | 5.580 | 391,194 | +0.64(+12.96%) |
May 08, 2008 | 5.060 | 5.140 | 4.940 | 4.940 | 248,294 | -0.11(-2.18%) |
May 07, 2008 | 5.350 | 5.370 | 5.040 | 5.050 | 252,308 | -0.28(-5.25%) |
May 06, 2008 | 5.120 | 5.370 | 5.100 | 5.330 | 121,144 | +0.17(+3.29%) |
May 05, 2008 | 5.180 | 5.240 | 5.040 | 5.160 | 151,100 | -0.07(-1.34%) |
May 02, 2008 | 5.550 | 5.610 | 5.190 | 5.230 | 189,025 | -0.28(-5.08%) |