Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.730 | 5.770 | 5.500 | 5.700 | 159,597 | +0.40(+7.55%) |
May 28, 2009 | 5.140 | 5.300 | 4.990 | 5.300 | 104,561 | +0.25(+4.95%) |
May 27, 2009 | 5.250 | 5.260 | 5.030 | 5.050 | 107,599 | -0.20(-3.81%) |
May 26, 2009 | 5.290 | 5.490 | 5.250 | 5.250 | 80,405 | -0.26(-4.72%) |
May 22, 2009 | 5.480 | 5.580 | 5.410 | 5.510 | 68,084 | +0.11(+2.04%) |
May 21, 2009 | 5.620 | 5.620 | 5.330 | 5.400 | 79,074 | -0.10(-1.79%) |
May 20, 2009 | 5.320 | 5.537 | 5.320 | 5.498 | 85,399 | +0.27(+5.13%) |
May 19, 2009 | 5.200 | 5.270 | 5.130 | 5.230 | 52,059 | +0.07(+1.36%) |
May 18, 2009 | 5.050 | 5.280 | 5.050 | 5.160 | 24,770 | +0.03(+0.58%) |
May 15, 2009 | 5.210 | 5.215 | 5.070 | 5.130 | 46,853 | -0.07(-1.35%) |
May 14, 2009 | 5.180 | 5.300 | 5.150 | 5.200 | 54,900 | -0.08(-1.52%) |
May 13, 2009 | 5.500 | 5.500 | 5.200 | 5.280 | 55,272 | -0.17(-3.12%) |
May 12, 2009 | 5.250 | 5.650 | 5.250 | 5.450 | 87,510 | +0.21(+4.01%) |
May 11, 2009 | 5.480 | 5.480 | 5.240 | 5.240 | 32,295 | -0.23(-4.20%) |
May 08, 2009 | 5.020 | 5.470 | 5.020 | 5.470 | 67,010 | +0.41(+8.10%) |
May 07, 2009 | 5.160 | 5.190 | 4.980 | 5.060 | 57,203 | -0.05(-0.98%) |
May 06, 2009 | 5.020 | 5.150 | 5.020 | 5.110 | 58,835 | +0.02(+0.39%) |
May 05, 2009 | 5.100 | 5.140 | 5.050 | 5.090 | 57,289 | +0.00(+0.00%) |
May 04, 2009 | 5.120 | 5.120 | 5.060 | 5.090 | 73,099 | +0.02(+0.39%) |
May 01, 2009 | 5.000 | 5.100 | 4.900 | 5.070 | 48,859 | +0.11(+2.22%) |
Apr 30, 2009 | 5.050 | 5.060 | 4.900 | 4.960 | 56,838 | -0.09(-1.78%) |
Apr 29, 2009 | 5.030 | 5.090 | 5.000 | 5.050 | 39,563 | +0.09(+1.81%) |
Apr 28, 2009 | 4.840 | 5.030 | 4.840 | 4.960 | 24,294 | -0.08(-1.54%) |
Apr 27, 2009 | 5.100 | 5.100 | 4.900 | 5.037 | 60,588 | -0.01(-0.25%) |
Apr 24, 2009 | 4.890 | 5.130 | 4.847 | 5.050 | 56,832 | +0.29(+6.09%) |
Apr 23, 2009 | 4.470 | 4.840 | 4.410 | 4.760 | 67,242 | +0.39(+8.93%) |
Apr 22, 2009 | 4.300 | 4.440 | 4.300 | 4.370 | 27,043 | +0.07(+1.63%) |
Apr 21, 2009 | 4.320 | 4.383 | 4.300 | 4.300 | 50,682 | -0.02(-0.46%) |
Apr 20, 2009 | 4.450 | 4.450 | 4.300 | 4.320 | 36,771 | -0.08(-1.82%) |
Apr 17, 2009 | 4.510 | 4.550 | 4.380 | 4.400 | 68,988 | -0.15(-3.30%) |
Apr 16, 2009 | 4.850 | 4.850 | 4.550 | 4.550 | 46,775 | -0.27(-5.60%) |
Apr 15, 2009 | 4.750 | 4.850 | 4.750 | 4.820 | 17,650 | +0.07(+1.47%) |
Apr 14, 2009 | 4.850 | 4.850 | 4.700 | 4.750 | 36,019 | -0.18(-3.65%) |
Apr 13, 2009 | 4.950 | 4.960 | 4.820 | 4.930 | 40,032 | +0.06(+1.23%) |
Apr 09, 2009 | 4.620 | 4.890 | 4.600 | 4.870 | 38,356 | +0.35(+7.74%) |
Apr 08, 2009 | 4.550 | 4.570 | 4.520 | 4.520 | 25,692 | -0.02(-0.44%) |
Apr 07, 2009 | 4.510 | 4.622 | 4.510 | 4.540 | 54,443 | -0.03(-0.66%) |
Apr 06, 2009 | 4.530 | 4.600 | 4.450 | 4.570 | 76,243 | -0.05(-1.08%) |
Apr 03, 2009 | 4.720 | 4.800 | 4.600 | 4.620 | 44,821 | -0.09(-1.91%) |
Apr 02, 2009 | 4.740 | 4.820 | 4.620 | 4.710 | 72,136 | +0.08(+1.62%) |
Apr 01, 2009 | 4.560 | 4.750 | 4.430 | 4.635 | 87,430 | +0.15(+3.46%) |
Mar 31, 2009 | 4.360 | 4.550 | 4.330 | 4.480 | 108,217 | +0.07(+1.59%) |
Mar 30, 2009 | 4.600 | 4.600 | 4.400 | 4.410 | 28,017 | -0.45(-9.26%) |
Mar 26, 2009 | 4.870 | 4.880 | 4.781 | 4.860 | 27,100 | -0.02(-0.41%) |
Mar 25, 2009 | 4.790 | 4.950 | 4.790 | 4.880 | 20,254 | +0.08(+1.66%) |
Mar 24, 2009 | 4.950 | 4.950 | 4.760 | 4.800 | 32,896 | -0.21(-4.19%) |
Mar 23, 2009 | 5.000 | 5.040 | 4.970 | 5.010 | 47,700 | +0.01(+0.20%) |
Mar 20, 2009 | 4.850 | 5.100 | 4.790 | 5.000 | 49,214 | +0.16(+3.31%) |
Mar 19, 2009 | 4.650 | 4.990 | 4.650 | 4.840 | 92,118 | +0.34(+7.56%) |
Mar 18, 2009 | 4.240 | 4.530 | 4.150 | 4.500 | 53,650 | +0.27(+6.38%) |
Mar 17, 2009 | 4.140 | 4.230 | 4.100 | 4.230 | 13,349 | +0.08(+1.86%) |
Mar 16, 2009 | 4.220 | 4.220 | 4.030 | 4.153 | 70,120 | -0.14(-3.20%) |
Mar 13, 2009 | 4.350 | 4.350 | 4.100 | 4.290 | 0 | +0.18(+4.38%) |
Mar 12, 2009 | 4.091 | 4.110 | 4.000 | 4.110 | 75,729 | +0.07(+1.73%) |
Mar 11, 2009 | 4.030 | 4.100 | 4.000 | 4.040 | 33,545 | +0.02(+0.50%) |
Mar 10, 2009 | 4.040 | 4.170 | 3.930 | 4.020 | 39,113 | -0.11(-2.66%) |
Mar 09, 2009 | 4.390 | 4.390 | 4.020 | 4.130 | 23,348 | -0.12(-2.82%) |
Mar 06, 2009 | 4.030 | 4.300 | 3.900 | 4.250 | 0 | +0.33(+8.42%) |
Mar 05, 2009 | 4.100 | 4.110 | 3.800 | 3.920 | 93,090 | -0.23(-5.54%) |
Mar 04, 2009 | 4.440 | 4.500 | 4.010 | 4.150 | 102,097 | -0.25(-5.79%) |
Mar 02, 2009 | 4.600 | 4.600 | 4.400 | 4.405 | 35,810 | -0.20(-4.28%) |
Feb 27, 2009 | 4.670 | 4.690 | 4.530 | 4.602 | 0 | +0.04(+0.92%) |
Feb 26, 2009 | 4.510 | 4.780 | 4.500 | 4.560 | 102,955 | -0.18(-3.80%) |
Feb 25, 2009 | 5.040 | 5.040 | 4.650 | 4.740 | 144,234 | -0.25(-5.01%) |
Feb 24, 2009 | 5.400 | 5.500 | 4.874 | 4.990 | 65,123 | -0.37(-6.90%) |
Feb 23, 2009 | 5.820 | 5.820 | 5.350 | 5.360 | 75,285 | -0.32(-5.63%) |
Feb 20, 2009 | 5.890 | 5.890 | 5.460 | 5.680 | 96,069 | +0.18(+3.27%) |
Feb 19, 2009 | 5.500 | 5.520 | 5.430 | 5.500 | 49,392 | +0.03(+0.55%) |
Feb 18, 2009 | 5.360 | 5.500 | 5.310 | 5.470 | 77,597 | +0.06(+1.11%) |
Feb 17, 2009 | 5.400 | 5.540 | 5.210 | 5.410 | 82,034 | +0.06(+1.12%) |
Feb 13, 2009 | 5.450 | 5.470 | 5.300 | 5.350 | 31,930 | -0.12(-2.19%) |
Feb 12, 2009 | 5.950 | 5.950 | 5.410 | 5.470 | 81,997 | -0.43(-7.29%) |
Feb 11, 2009 | 5.800 | 5.950 | 5.800 | 5.900 | 36,725 | +0.04(+0.68%) |
Feb 10, 2009 | 6.170 | 6.180 | 5.750 | 5.860 | 51,621 | -0.22(-3.62%) |
Feb 09, 2009 | 6.170 | 6.490 | 5.960 | 6.080 | 48,553 | -0.09(-1.46%) |
Feb 06, 2009 | 6.060 | 6.270 | 6.000 | 6.170 | 37,148 | +0.15(+2.49%) |
Feb 05, 2009 | 5.960 | 6.070 | 5.920 | 6.020 | 60,495 | +0.13(+2.21%) |
Feb 04, 2009 | 5.850 | 6.060 | 5.850 | 5.890 | 53,600 | +0.09(+1.55%) |
Feb 03, 2009 | 5.850 | 5.910 | 5.700 | 5.800 | 52,839 | +0.02(+0.35%) |
Feb 02, 2009 | 5.980 | 5.980 | 5.700 | 5.780 | 82,741 | -0.42(-6.77%) |
Jan 30, 2009 | 6.010 | 6.500 | 5.900 | 6.200 | 0 | +0.20(+3.33%) |
Jan 29, 2009 | 5.800 | 6.000 | 5.740 | 6.000 | 86,374 | +0.18(+3.09%) |
Jan 28, 2009 | 5.810 | 5.960 | 5.800 | 5.820 | 37,058 | -0.03(-0.51%) |
Jan 27, 2009 | 5.760 | 5.850 | 5.730 | 5.850 | 25,800 | +0.10(+1.74%) |
Jan 26, 2009 | 5.900 | 5.990 | 5.699 | 5.750 | 79,795 | -0.03(-0.52%) |
Jan 23, 2009 | 5.600 | 5.810 | 5.600 | 5.780 | 94,611 | +0.23(+4.14%) |
Jan 22, 2009 | 5.640 | 5.700 | 5.500 | 5.550 | 32,314 | -0.07(-1.25%) |
Jan 21, 2009 | 5.700 | 5.700 | 5.110 | 5.620 | 66,055 | +0.22(+4.14%) |
Jan 20, 2009 | 5.420 | 5.660 | 5.250 | 5.397 | 100,715 | +0.14(+2.60%) |
Jan 16, 2009 | 5.130 | 5.280 | 5.020 | 5.260 | 95,623 | +0.33(+6.69%) |
Jan 15, 2009 | 4.850 | 4.980 | 4.820 | 4.930 | 40,300 | +0.07(+1.44%) |
Jan 14, 2009 | 4.760 | 4.970 | 4.740 | 4.860 | 41,479 | -0.18(-3.49%) |
Jan 13, 2009 | 5.020 | 5.130 | 4.970 | 5.036 | 62,450 | -0.07(-1.45%) |
Jan 12, 2009 | 5.440 | 5.525 | 5.050 | 5.110 | 99,073 | -0.29(-5.37%) |
Jan 09, 2009 | 5.600 | 5.910 | 5.170 | 5.400 | 162,719 | +0.25(+4.85%) |
Jan 08, 2009 | 4.660 | 5.220 | 4.600 | 5.150 | 100,288 | +0.66(+14.70%) |
Jan 07, 2009 | 4.650 | 4.650 | 4.490 | 4.490 | 26,264 | -0.11(-2.39%) |
Jan 06, 2009 | 4.470 | 4.720 | 4.470 | 4.600 | 53,937 | +0.05(+1.10%) |
Jan 05, 2009 | 4.540 | 4.600 | 4.410 | 4.550 | 40,880 | +0.01(+0.22%) |
Jan 02, 2009 | 4.450 | 4.550 | 4.450 | 4.540 | 0 | +0.04(+0.89%) |
Jan 01, 2009 | 4.450 | 4.510 | 4.400 | 4.500 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.450 | 4.510 | 4.400 | 4.500 | 62,605 | +0.03(+0.67%) |
Dec 30, 2008 | 4.500 | 4.500 | 4.400 | 4.470 | 42,850 | +0.02(+0.45%) |
Dec 29, 2008 | 4.650 | 4.650 | 4.400 | 4.450 | 76,015 | -0.08(-1.77%) |
Dec 26, 2008 | 4.460 | 4.590 | 4.450 | 4.530 | 22,325 | +0.06(+1.34%) |
Dec 24, 2008 | 4.510 | 4.510 | 4.410 | 4.470 | 36,200 | +0.02(+0.45%) |
Dec 23, 2008 | 4.450 | 4.500 | 4.360 | 4.450 | 107,061 | +0.05(+1.14%) |
Dec 22, 2008 | 4.730 | 4.730 | 4.400 | 4.400 | 52,100 | -0.10(-2.22%) |
Dec 19, 2008 | 4.370 | 4.500 | 4.310 | 4.500 | 24,300 | +0.12(+2.74%) |
Dec 18, 2008 | 4.610 | 4.610 | 4.310 | 4.380 | 35,098 | -0.17(-3.73%) |
Dec 17, 2008 | 4.520 | 4.940 | 4.500 | 4.550 | 98,839 | +0.01(+0.22%) |
Dec 16, 2008 | 4.440 | 4.600 | 4.430 | 4.540 | 24,240 | +0.04(+0.89%) |
Dec 15, 2008 | 4.330 | 4.590 | 4.330 | 4.500 | 97,904 | +0.12(+2.86%) |
Dec 12, 2008 | 4.290 | 4.460 | 4.290 | 4.375 | 46,180 | -0.04(-1.02%) |
Dec 11, 2008 | 4.750 | 4.750 | 4.360 | 4.420 | 64,512 | +0.01(+0.23%) |
Dec 10, 2008 | 4.450 | 4.600 | 4.300 | 4.410 | 110,220 | +0.05(+1.15%) |
Dec 09, 2008 | 4.500 | 4.630 | 4.280 | 4.360 | 36,250 | -0.24(-5.22%) |
Dec 08, 2008 | 4.620 | 4.750 | 4.590 | 4.600 | 37,215 | +0.06(+1.42%) |
Dec 05, 2008 | 4.690 | 4.690 | 4.300 | 4.535 | 66,500 | -0.04(-0.97%) |
Dec 04, 2008 | 4.570 | 4.770 | 4.570 | 4.580 | 44,345 | -0.02(-0.43%) |
Dec 03, 2008 | 4.660 | 4.780 | 4.570 | 4.600 | 84,932 | -0.05(-1.08%) |
Dec 02, 2008 | 4.250 | 4.730 | 4.250 | 4.650 | 211,478 | +0.63(+15.67%) |
Dec 01, 2008 | 5.240 | 5.240 | 4.000 | 4.020 | 62,581 | -0.73(-15.37%) |
Nov 28, 2008 | 4.560 | 4.900 | 4.500 | 4.750 | 27,964 | -0.01(-0.21%) |
Nov 26, 2008 | 4.340 | 4.760 | 4.110 | 4.760 | 66,080 | +0.43(+9.94%) |
Nov 25, 2008 | 4.420 | 4.420 | 4.061 | 4.330 | 22,070 | +0.03(+0.69%) |
Nov 24, 2008 | 3.850 | 4.330 | 3.850 | 4.300 | 70,173 | +0.50(+13.16%) |
Nov 21, 2008 | 3.550 | 3.960 | 3.504 | 3.800 | 89,075 | +0.32(+9.20%) |
Nov 20, 2008 | 3.770 | 3.770 | 3.360 | 3.480 | 53,192 | -0.21(-5.69%) |
Nov 19, 2008 | 3.750 | 3.900 | 3.690 | 3.690 | 32,535 | -0.05(-1.34%) |
Nov 18, 2008 | 3.800 | 3.850 | 3.690 | 3.740 | 18,500 | -0.02(-0.53%) |
Nov 17, 2008 | 4.000 | 4.000 | 3.750 | 3.760 | 23,700 | -0.27(-6.70%) |
Nov 14, 2008 | 3.850 | 4.050 | 3.800 | 4.030 | 19,188 | +0.13(+3.33%) |
Nov 13, 2008 | 3.900 | 4.020 | 3.540 | 3.900 | 53,446 | +0.30(+8.33%) |
Nov 12, 2008 | 4.050 | 4.050 | 3.600 | 3.600 | 26,898 | -0.47(-11.55%) |
Nov 11, 2008 | 4.150 | 4.240 | 4.010 | 4.070 | 18,111 | -0.18(-4.24%) |
Nov 10, 2008 | 4.250 | 4.470 | 4.250 | 4.250 | 13,250 | +0.09(+2.16%) |
Nov 07, 2008 | 4.200 | 4.250 | 4.100 | 4.160 | 29,725 | -0.09(-2.12%) |
Nov 06, 2008 | 4.160 | 4.271 | 3.970 | 4.250 | 37,659 | +0.10(+2.41%) |
Nov 05, 2008 | 4.430 | 4.620 | 4.150 | 4.150 | 28,664 | -0.50(-10.75%) |
Nov 04, 2008 | 4.450 | 4.690 | 3.870 | 4.650 | 67,500 | +0.44(+10.45%) |
Nov 03, 2008 | 4.150 | 4.360 | 4.010 | 4.210 | 27,645 | +0.06(+1.45%) |
Oct 31, 2008 | 3.910 | 4.240 | 3.500 | 4.150 | 60,060 | +0.54(+14.96%) |
Oct 30, 2008 | 4.020 | 4.050 | 3.500 | 3.610 | 46,421 | -0.10(-2.70%) |
Oct 29, 2008 | 3.420 | 3.750 | 3.240 | 3.710 | 110,426 | +0.55(+17.41%) |
Oct 28, 2008 | 3.500 | 3.500 | 3.120 | 3.160 | 74,542 | -0.14(-4.24%) |
Oct 27, 2008 | 3.500 | 3.690 | 3.300 | 3.300 | 44,850 | -0.41(-11.05%) |
Oct 24, 2008 | 3.360 | 3.900 | 3.250 | 3.710 | 77,576 | +0.14(+3.92%) |
Oct 23, 2008 | 3.780 | 3.880 | 3.280 | 3.570 | 116,151 | -0.26(-6.79%) |
Oct 22, 2008 | 4.250 | 4.250 | 3.800 | 3.830 | 68,850 | -0.52(-11.95%) |
Oct 21, 2008 | 4.250 | 4.380 | 4.100 | 4.350 | 39,275 | -0.05(-1.19%) |
Oct 20, 2008 | 4.250 | 4.820 | 4.250 | 4.402 | 122,800 | +0.40(+10.06%) |
Oct 17, 2008 | 4.200 | 4.500 | 3.850 | 4.000 | 116,234 | -0.20(-4.76%) |
Oct 16, 2008 | 4.920 | 4.920 | 3.850 | 4.200 | 71,687 | -0.31(-6.87%) |
Oct 15, 2008 | 4.600 | 4.620 | 4.050 | 4.510 | 80,075 | +0.01(+0.22%) |
Oct 14, 2008 | 4.710 | 4.710 | 4.370 | 4.500 | 50,829 | +0.15(+3.45%) |
Oct 13, 2008 | 4.150 | 4.500 | 4.150 | 4.350 | 60,725 | +0.25(+6.10%) |
Oct 10, 2008 | 4.110 | 4.750 | 3.500 | 4.100 | 120,143 | -0.37(-8.28%) |
Oct 09, 2008 | 4.910 | 4.910 | 4.350 | 4.470 | 66,320 | -0.30(-6.29%) |
Oct 08, 2008 | 4.200 | 4.810 | 4.200 | 4.770 | 98,476 | +0.50(+11.71%) |
Oct 07, 2008 | 4.310 | 4.880 | 4.169 | 4.270 | 42,950 | +0.04(+0.95%) |
Oct 06, 2008 | 4.500 | 4.760 | 3.950 | 4.230 | 95,940 | -0.57(-11.88%) |
Oct 03, 2008 | 4.760 | 5.290 | 4.750 | 4.800 | 49,600 | -0.07(-1.44%) |
Oct 02, 2008 | 5.650 | 5.690 | 4.810 | 4.870 | 64,866 | -0.79(-13.96%) |
Oct 01, 2008 | 5.740 | 5.750 | 5.300 | 5.660 | 31,475 | +0.03(+0.53%) |
Sep 30, 2008 | 6.070 | 6.070 | 5.220 | 5.630 | 88,883 | +0.05(+0.90%) |
Sep 29, 2008 | 6.020 | 6.350 | 5.450 | 5.580 | 51,169 | -0.72(-11.43%) |
Sep 26, 2008 | 7.070 | 7.070 | 5.971 | 6.300 | 0 | -0.26(-3.96%) |
Sep 25, 2008 | 6.610 | 6.930 | 6.180 | 6.560 | 60,238 | -0.19(-2.82%) |
Sep 24, 2008 | 6.990 | 7.610 | 6.650 | 6.750 | 196,518 | +0.25(+3.85%) |
Sep 23, 2008 | 5.980 | 6.760 | 5.670 | 6.500 | 183,620 | +1.00(+18.18%) |
Sep 22, 2008 | 5.440 | 5.500 | 5.030 | 5.500 | 79,600 | +0.70(+14.58%) |
Sep 19, 2008 | 5.000 | 5.080 | 4.500 | 4.800 | 0 | +0.14(+3.00%) |
Sep 18, 2008 | 4.520 | 5.180 | 4.300 | 4.660 | 121,824 | +0.51(+12.29%) |
Sep 17, 2008 | 4.000 | 4.400 | 3.800 | 4.150 | 87,485 | +0.11(+2.72%) |
Sep 16, 2008 | 3.860 | 4.320 | 3.850 | 4.040 | 139,746 | -0.11(-2.65%) |
Sep 15, 2008 | 4.990 | 4.990 | 3.270 | 4.150 | 132,380 | -0.90(-17.82%) |
Sep 12, 2008 | 5.140 | 5.170 | 4.920 | 5.050 | 32,850 | -0.02(-0.39%) |
Sep 11, 2008 | 5.490 | 5.490 | 4.900 | 5.070 | 60,563 | -0.35(-6.46%) |
Sep 10, 2008 | 5.360 | 5.470 | 5.150 | 5.420 | 81,073 | -0.08(-1.45%) |
Sep 09, 2008 | 6.260 | 6.260 | 5.000 | 5.500 | 135,425 | -0.80(-12.70%) |
Sep 08, 2008 | 6.650 | 6.660 | 6.300 | 6.300 | 53,000 | -0.30(-4.55%) |
Sep 05, 2008 | 6.680 | 6.680 | 5.970 | 6.600 | 0 | -0.02(-0.30%) |
Sep 04, 2008 | 6.760 | 6.770 | 6.250 | 6.620 | 59,350 | -0.22(-3.21%) |
Sep 03, 2008 | 6.890 | 6.930 | 6.650 | 6.840 | 49,943 | +0.02(+0.29%) |
Sep 02, 2008 | 7.180 | 7.250 | 6.820 | 6.820 | 41,298 | -0.63(-8.46%) |
Aug 29, 2008 | 7.300 | 7.450 | 7.300 | 7.450 | 7,200 | +0.17(+2.34%) |
Aug 28, 2008 | 7.450 | 7.480 | 7.110 | 7.280 | 18,975 | -0.08(-1.13%) |
Aug 27, 2008 | 7.440 | 7.440 | 7.210 | 7.363 | 10,429 | +0.06(+0.86%) |
Aug 26, 2008 | 7.300 | 7.370 | 7.200 | 7.300 | 11,850 | -0.03(-0.41%) |
Aug 25, 2008 | 7.430 | 7.600 | 7.330 | 7.330 | 23,050 | -0.23(-3.04%) |
Aug 22, 2008 | 7.550 | 7.640 | 7.340 | 7.560 | 20,771 | +0.07(+0.93%) |
Aug 21, 2008 | 7.410 | 7.670 | 7.400 | 7.490 | 34,492 | +0.16(+2.18%) |
Aug 20, 2008 | 7.350 | 7.380 | 7.000 | 7.330 | 14,250 | +0.15(+2.09%) |
Aug 19, 2008 | 7.140 | 7.280 | 7.010 | 7.180 | 28,810 | +0.12(+1.70%) |
Aug 18, 2008 | 7.240 | 7.330 | 7.000 | 7.060 | 34,765 | -0.14(-1.94%) |
Aug 15, 2008 | 7.710 | 7.850 | 7.000 | 7.200 | 0 | -0.74(-9.32%) |
Aug 14, 2008 | 8.200 | 8.200 | 7.650 | 7.940 | 24,000 | -0.45(-5.36%) |
Aug 13, 2008 | 8.200 | 8.450 | 8.060 | 8.390 | 32,300 | +0.15(+1.82%) |
Aug 12, 2008 | 7.710 | 8.300 | 7.600 | 8.240 | 52,182 | +0.30(+3.78%) |
Aug 11, 2008 | 8.200 | 8.230 | 7.920 | 7.940 | 40,761 | -0.30(-3.64%) |
Aug 08, 2008 | 7.230 | 8.950 | 7.230 | 8.240 | 55,516 | -0.23(-2.72%) |
Aug 07, 2008 | 8.690 | 8.690 | 8.470 | 8.470 | 9,200 | -0.19(-2.19%) |
Aug 06, 2008 | 8.800 | 8.800 | 8.580 | 8.660 | 33,565 | -0.08(-0.92%) |
Aug 05, 2008 | 9.440 | 9.440 | 8.690 | 8.740 | 40,700 | -0.70(-7.42%) |
Aug 04, 2008 | 9.550 | 9.550 | 9.410 | 9.440 | 3,200 | -0.20(-2.07%) |
Aug 01, 2008 | 9.208 | 9.710 | 9.208 | 9.640 | 9,950 | +0.20(+2.12%) |
Jul 31, 2008 | 9.280 | 9.450 | 9.280 | 9.440 | 6,775 | +0.19(+2.05%) |
Jul 30, 2008 | 9.000 | 9.260 | 9.000 | 9.250 | 23,560 | +0.22(+2.44%) |
Jul 29, 2008 | 9.030 | 9.230 | 9.000 | 9.030 | 9,600 | -0.11(-1.20%) |
Jul 28, 2008 | 8.790 | 9.450 | 8.790 | 9.140 | 17,450 | -0.04(-0.44%) |
Jul 25, 2008 | 8.760 | 9.230 | 8.760 | 9.180 | 39,470 | +0.34(+3.85%) |
Jul 24, 2008 | 8.900 | 9.020 | 8.820 | 8.840 | 29,738 | +0.09(+1.03%) |
Jul 23, 2008 | 8.960 | 8.960 | 8.730 | 8.750 | 8,100 | -0.36(-3.95%) |
Jul 22, 2008 | 9.500 | 9.510 | 8.950 | 9.110 | 25,756 | -0.58(-5.99%) |
Jul 21, 2008 | 9.850 | 9.900 | 9.650 | 9.690 | 7,986 | -0.06(-0.62%) |
Jul 18, 2008 | 9.620 | 9.900 | 9.610 | 9.750 | 6,840 | +0.08(+0.83%) |
Jul 17, 2008 | 10.03 | 10.03 | 9.660 | 9.670 | 6,700 | -0.31(-3.11%) |
Jul 16, 2008 | 9.700 | 10.00 | 9.600 | 9.980 | 29,000 | +0.08(+0.81%) |
Jul 15, 2008 | 10.15 | 10.30 | 9.151 | 9.900 | 96,339 | -0.12(-1.21%) |
Jul 14, 2008 | 8.700 | 10.45 | 8.700 | 10.02 | 101,152 | +1.32(+15.18%) |
Jul 11, 2008 | 8.700 | 8.900 | 8.700 | 8.700 | 43,637 | -0.07(-0.80%) |
Jul 10, 2008 | 8.980 | 9.060 | 8.630 | 8.770 | 85,916 | -0.30(-3.31%) |
Jul 09, 2008 | 9.100 | 9.350 | 9.070 | 9.070 | 38,770 | -0.25(-2.71%) |
Jul 08, 2008 | 9.060 | 9.510 | 9.000 | 9.323 | 48,090 | -0.44(-4.48%) |
Jul 07, 2008 | 9.810 | 9.810 | 9.450 | 9.760 | 29,050 | +0.01(+0.10%) |
Jul 04, 2008 | 9.810 | 9.810 | 9.540 | 9.750 | 33,716 | +0.00(+0.00%) |
Jul 03, 2008 | 9.810 | 9.810 | 9.540 | 9.750 | 33,716 | -0.11(-1.12%) |
Jul 02, 2008 | 9.880 | 9.940 | 9.760 | 9.860 | 32,700 | +0.02(+0.20%) |
Jul 01, 2008 | 9.900 | 9.914 | 9.750 | 9.840 | 18,480 | +0.00(+0.00%) |
Jun 30, 2008 | 9.930 | 10.00 | 9.500 | 9.840 | 56,274 | -0.06(-0.61%) |
Jun 27, 2008 | 9.950 | 10.00 | 9.650 | 9.900 | 30,614 | +0.03(+0.30%) |
Jun 26, 2008 | 9.750 | 9.900 | 9.650 | 9.870 | 53,250 | +0.18(+1.86%) |
Jun 25, 2008 | 9.940 | 9.940 | 9.550 | 9.690 | 39,020 | -0.24(-2.42%) |
Jun 24, 2008 | 10.01 | 10.18 | 9.900 | 9.930 | 30,625 | -0.26(-2.55%) |
Jun 23, 2008 | 10.25 | 10.25 | 10.00 | 10.19 | 36,150 | -0.09(-0.88%) |
Jun 20, 2008 | 10.20 | 10.29 | 10.10 | 10.28 | 48,570 | +0.09(+0.88%) |
Jun 19, 2008 | 10.12 | 10.26 | 10.10 | 10.19 | 24,000 | +0.14(+1.39%) |
Jun 18, 2008 | 10.30 | 10.31 | 9.900 | 10.05 | 29,575 | +0.02(+0.20%) |
Jun 17, 2008 | 10.10 | 10.15 | 9.940 | 10.03 | 5,350 | +0.00(+0.00%) |
Jun 16, 2008 | 10.00 | 10.10 | 10.00 | 10.03 | 14,712 | +0.08(+0.80%) |
Jun 13, 2008 | 10.01 | 10.03 | 9.830 | 9.950 | 14,480 | -0.16(-1.58%) |
Jun 12, 2008 | 10.46 | 10.46 | 9.820 | 10.11 | 45,797 | -0.42(-3.99%) |
Jun 11, 2008 | 11.00 | 11.00 | 10.50 | 10.53 | 22,160 | -0.37(-3.39%) |
Jun 10, 2008 | 11.02 | 11.16 | 10.90 | 10.90 | 24,785 | -0.25(-2.24%) |
Jun 09, 2008 | 11.19 | 11.25 | 11.15 | 11.15 | 44,500 | -0.04(-0.36%) |
Jun 06, 2008 | 11.30 | 11.30 | 11.14 | 11.19 | 20,075 | -0.01(-0.09%) |
Jun 05, 2008 | 11.02 | 11.21 | 11.02 | 11.20 | 15,300 | +0.18(+1.63%) |
Jun 04, 2008 | 11.21 | 11.21 | 11.00 | 11.02 | 20,290 | -0.18(-1.61%) |
Jun 03, 2008 | 11.51 | 11.53 | 11.10 | 11.20 | 27,930 | -0.30(-2.61%) |