Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.340 | 8.450 | 8.110 | 8.110 | 360,617 | +0.08(+1.05%) |
May 28, 2009 | 7.820 | 8.080 | 7.330 | 8.026 | 618,607 | +0.31(+3.96%) |
May 27, 2009 | 8.120 | 8.170 | 7.670 | 7.720 | 475,492 | -0.40(-4.93%) |
May 26, 2009 | 7.950 | 8.150 | 7.770 | 8.120 | 491,975 | +0.12(+1.50%) |
May 22, 2009 | 7.880 | 8.200 | 7.820 | 8.000 | 676,892 | +0.25(+3.23%) |
May 21, 2009 | 7.850 | 7.880 | 7.680 | 7.750 | 817,056 | +0.05(+0.65%) |
May 20, 2009 | 7.460 | 7.900 | 7.410 | 7.700 | 1,168,796 | +0.45(+6.21%) |
May 19, 2009 | 6.750 | 7.330 | 6.460 | 7.250 | 1,340,698 | +0.53(+7.89%) |
May 18, 2009 | 6.270 | 6.740 | 6.270 | 6.720 | 189,636 | +0.46(+7.35%) |
May 15, 2009 | 6.230 | 6.540 | 6.150 | 6.260 | 248,463 | -0.02(-0.32%) |
May 14, 2009 | 6.110 | 6.340 | 6.000 | 6.280 | 415,940 | +0.03(+0.48%) |
May 13, 2009 | 6.580 | 6.840 | 6.240 | 6.250 | 371,736 | -0.63(-9.16%) |
May 12, 2009 | 6.750 | 6.890 | 6.650 | 6.880 | 244,734 | +0.20(+2.99%) |
May 11, 2009 | 6.830 | 6.860 | 6.570 | 6.680 | 173,216 | -0.15(-2.20%) |
May 08, 2009 | 6.780 | 6.850 | 6.620 | 6.830 | 201,906 | +0.13(+1.94%) |
May 07, 2009 | 7.100 | 7.330 | 6.630 | 6.700 | 396,972 | -0.25(-3.60%) |
May 06, 2009 | 7.010 | 7.120 | 6.900 | 6.950 | 208,517 | +0.07(+1.02%) |
May 05, 2009 | 7.190 | 7.250 | 6.840 | 6.880 | 226,489 | -0.23(-3.23%) |
May 04, 2009 | 7.150 | 7.230 | 7.080 | 7.110 | 348,477 | +0.33(+4.90%) |
May 01, 2009 | 6.530 | 6.850 | 6.360 | 6.778 | 238,202 | +0.27(+4.12%) |
Apr 30, 2009 | 6.710 | 6.770 | 6.410 | 6.510 | 262,545 | -0.29(-4.26%) |
Apr 29, 2009 | 6.720 | 6.940 | 6.700 | 6.800 | 215,018 | +0.08(+1.19%) |
Apr 28, 2009 | 6.710 | 6.800 | 6.660 | 6.720 | 257,681 | -0.07(-1.03%) |
Apr 27, 2009 | 6.880 | 7.130 | 6.700 | 6.790 | 568,700 | +0.04(+0.59%) |
Apr 24, 2009 | 6.350 | 6.890 | 6.350 | 6.750 | 631,389 | +0.48(+7.59%) |
Apr 23, 2009 | 5.850 | 6.280 | 5.840 | 6.274 | 466,927 | +0.51(+8.92%) |
Apr 22, 2009 | 5.750 | 5.950 | 5.750 | 5.760 | 341,131 | -0.03(-0.52%) |
Apr 21, 2009 | 5.770 | 5.960 | 5.710 | 5.790 | 506,927 | +0.03(+0.52%) |
Apr 20, 2009 | 5.940 | 5.940 | 5.750 | 5.760 | 439,946 | -0.24(-4.00%) |
Apr 17, 2009 | 6.160 | 6.170 | 5.970 | 6.000 | 279,461 | -0.21(-3.38%) |
Apr 16, 2009 | 6.360 | 6.390 | 6.000 | 6.210 | 408,295 | -0.14(-2.20%) |
Apr 15, 2009 | 6.570 | 6.570 | 6.290 | 6.350 | 176,672 | -0.25(-3.79%) |
Apr 14, 2009 | 6.830 | 6.860 | 6.500 | 6.600 | 300,711 | -0.23(-3.37%) |
Apr 13, 2009 | 6.530 | 6.860 | 6.500 | 6.830 | 268,909 | +0.30(+4.59%) |
Apr 09, 2009 | 6.440 | 6.720 | 6.360 | 6.530 | 228,286 | +0.18(+2.83%) |
Apr 08, 2009 | 6.160 | 6.350 | 6.100 | 6.350 | 272,348 | +0.19(+3.08%) |
Apr 07, 2009 | 6.370 | 6.370 | 6.090 | 6.160 | 516,740 | -0.30(-4.64%) |
Apr 06, 2009 | 6.430 | 6.470 | 6.180 | 6.460 | 360,263 | -0.05(-0.77%) |
Apr 03, 2009 | 6.900 | 6.900 | 6.430 | 6.510 | 418,809 | -0.39(-5.65%) |
Apr 02, 2009 | 7.290 | 7.290 | 6.700 | 6.900 | 528,081 | -0.25(-3.50%) |
Apr 01, 2009 | 6.820 | 7.170 | 6.820 | 7.150 | 491,352 | +0.24(+3.47%) |
Mar 31, 2009 | 6.960 | 7.000 | 6.630 | 6.910 | 424,625 | +0.35(+5.34%) |
Mar 30, 2009 | 6.800 | 6.800 | 6.400 | 6.560 | 622,609 | -0.53(-7.48%) |
Mar 26, 2009 | 7.230 | 7.740 | 6.950 | 7.090 | 807,855 | -0.05(-0.70%) |
Mar 25, 2009 | 6.770 | 7.150 | 6.610 | 7.140 | 841,687 | +0.49(+7.37%) |
Mar 24, 2009 | 6.740 | 6.818 | 6.350 | 6.650 | 592,931 | -0.23(-3.34%) |
Mar 23, 2009 | 7.000 | 7.000 | 6.760 | 6.880 | 905,965 | +0.72(+11.69%) |
Mar 20, 2009 | 6.960 | 6.960 | 5.900 | 6.160 | 803,506 | -0.47(-7.09%) |
Mar 19, 2009 | 6.790 | 7.090 | 6.500 | 6.630 | 1,140,827 | +0.33(+5.24%) |
Mar 18, 2009 | 5.440 | 6.320 | 5.370 | 6.300 | 853,944 | +0.92(+17.10%) |
Mar 17, 2009 | 5.270 | 5.480 | 5.120 | 5.380 | 470,002 | +0.28(+5.49%) |
Mar 16, 2009 | 4.850 | 5.100 | 4.710 | 5.100 | 644,459 | +0.49(+10.63%) |
Mar 13, 2009 | 5.010 | 5.010 | 4.590 | 4.610 | 0 | -0.18(-3.76%) |
Mar 12, 2009 | 4.720 | 4.790 | 4.600 | 4.790 | 189,816 | +0.08(+1.70%) |
Mar 11, 2009 | 4.790 | 4.850 | 4.690 | 4.710 | 245,490 | -0.08(-1.67%) |
Mar 10, 2009 | 4.800 | 4.800 | 4.660 | 4.790 | 183,764 | +0.10(+2.13%) |
Mar 09, 2009 | 5.020 | 5.020 | 4.650 | 4.690 | 193,917 | -0.19(-3.89%) |
Mar 06, 2009 | 4.980 | 5.150 | 4.780 | 4.880 | 0 | -0.02(-0.41%) |
Mar 05, 2009 | 4.690 | 4.970 | 4.690 | 4.900 | 538,834 | +0.12(+2.51%) |
Mar 04, 2009 | 4.650 | 4.870 | 4.500 | 4.780 | 1,025,212 | +0.60(+14.35%) |
Mar 02, 2009 | 4.250 | 4.300 | 4.030 | 4.180 | 215,827 | -0.12(-2.79%) |
Feb 27, 2009 | 4.520 | 4.640 | 4.300 | 4.300 | 0 | -0.22(-4.87%) |
Feb 26, 2009 | 4.480 | 4.680 | 4.380 | 4.520 | 186,927 | +0.17(+3.91%) |
Feb 25, 2009 | 4.380 | 4.430 | 4.320 | 4.350 | 157,686 | -0.07(-1.59%) |
Feb 24, 2009 | 4.610 | 4.610 | 4.300 | 4.420 | 259,583 | -0.13(-2.86%) |
Feb 23, 2009 | 4.850 | 4.860 | 4.500 | 4.550 | 200,917 | -0.30(-6.19%) |
Feb 20, 2009 | 4.510 | 4.850 | 4.510 | 4.850 | 0 | +0.36(+8.02%) |
Feb 19, 2009 | 4.500 | 4.640 | 4.480 | 4.490 | 172,751 | -0.01(-0.22%) |
Feb 18, 2009 | 4.730 | 4.750 | 4.350 | 4.500 | 420,775 | -0.25(-5.26%) |
Feb 17, 2009 | 4.960 | 4.960 | 4.700 | 4.750 | 319,086 | -0.11(-2.26%) |
Feb 13, 2009 | 5.160 | 5.160 | 4.800 | 4.860 | 0 | -0.13(-2.61%) |
Feb 12, 2009 | 4.900 | 4.990 | 4.820 | 4.990 | 168,305 | +0.09(+1.84%) |
Feb 11, 2009 | 4.940 | 4.960 | 4.750 | 4.900 | 400,219 | +0.03(+0.62%) |
Feb 10, 2009 | 5.270 | 5.270 | 4.820 | 4.870 | 305,033 | -0.28(-5.44%) |
Feb 09, 2009 | 4.920 | 5.200 | 4.870 | 5.150 | 290,077 | +0.20(+4.04%) |
Feb 06, 2009 | 5.200 | 5.200 | 4.760 | 4.950 | 636,496 | -0.36(-6.78%) |
Feb 05, 2009 | 4.870 | 5.430 | 4.870 | 5.310 | 621,572 | +0.53(+11.09%) |
Feb 04, 2009 | 4.190 | 4.830 | 4.190 | 4.780 | 491,621 | +0.72(+17.73%) |
Feb 03, 2009 | 4.000 | 4.070 | 3.850 | 4.060 | 148,506 | +0.14(+3.57%) |
Feb 02, 2009 | 4.070 | 4.070 | 3.850 | 3.920 | 169,537 | -0.05(-1.26%) |
Jan 30, 2009 | 4.050 | 4.060 | 3.860 | 3.970 | 0 | +0.00(+0.00%) |
Jan 29, 2009 | 3.920 | 4.000 | 3.900 | 3.970 | 118,440 | +0.04(+1.02%) |
Jan 28, 2009 | 3.920 | 4.030 | 3.900 | 3.930 | 127,706 | +0.01(+0.26%) |
Jan 27, 2009 | 3.900 | 3.940 | 3.820 | 3.920 | 219,255 | +0.16(+4.26%) |
Jan 26, 2009 | 3.890 | 4.080 | 3.760 | 3.760 | 334,717 | -0.18(-4.47%) |
Jan 23, 2009 | 3.750 | 3.950 | 3.750 | 3.936 | 247,739 | +0.20(+5.24%) |
Jan 22, 2009 | 3.580 | 3.830 | 3.560 | 3.740 | 183,645 | +0.13(+3.60%) |
Jan 21, 2009 | 3.410 | 3.630 | 3.410 | 3.610 | 125,481 | +0.16(+4.64%) |
Jan 20, 2009 | 3.750 | 3.750 | 3.450 | 3.450 | 192,684 | -0.17(-4.70%) |
Jan 16, 2009 | 3.620 | 3.810 | 3.560 | 3.620 | 0 | +0.03(+0.84%) |
Jan 15, 2009 | 3.400 | 3.630 | 3.350 | 3.590 | 215,685 | +0.18(+5.28%) |
Jan 14, 2009 | 3.500 | 3.650 | 3.410 | 3.410 | 85,040 | -0.21(-5.80%) |
Jan 13, 2009 | 3.620 | 3.680 | 3.530 | 3.620 | 71,094 | -0.09(-2.42%) |
Jan 12, 2009 | 4.020 | 4.100 | 3.610 | 3.710 | 137,652 | -0.38(-9.32%) |
Jan 09, 2009 | 4.250 | 4.250 | 4.000 | 4.091 | 98,295 | -0.06(-1.42%) |
Jan 08, 2009 | 4.150 | 4.240 | 4.010 | 4.150 | 106,622 | +0.06(+1.47%) |
Jan 07, 2009 | 4.400 | 4.400 | 4.000 | 4.090 | 214,639 | -0.23(-5.32%) |
Jan 06, 2009 | 4.120 | 4.380 | 4.120 | 4.320 | 358,992 | +0.06(+1.41%) |
Jan 05, 2009 | 3.580 | 4.417 | 3.570 | 4.260 | 299,211 | +0.45(+11.81%) |
Jan 02, 2009 | 3.730 | 3.880 | 3.690 | 3.810 | 0 | +0.13(+3.53%) |
Jan 01, 2009 | 3.520 | 3.730 | 3.480 | 3.680 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.520 | 3.730 | 3.480 | 3.680 | 225,837 | +0.15(+4.25%) |
Dec 30, 2008 | 3.375 | 3.590 | 3.310 | 3.530 | 141,230 | +0.17(+5.06%) |
Dec 29, 2008 | 3.400 | 3.450 | 3.280 | 3.360 | 145,975 | +0.00(+0.00%) |
Dec 26, 2008 | 3.325 | 3.390 | 3.200 | 3.360 | 0 | +0.06(+1.82%) |
Dec 24, 2008 | 3.230 | 3.300 | 3.150 | 3.300 | 39,460 | +0.07(+2.17%) |
Dec 23, 2008 | 3.420 | 3.420 | 3.150 | 3.230 | 96,961 | -0.03(-0.92%) |
Dec 22, 2008 | 3.420 | 3.450 | 3.150 | 3.260 | 173,162 | -0.14(-4.12%) |
Dec 19, 2008 | 3.460 | 3.550 | 3.330 | 3.400 | 124,967 | -0.13(-3.60%) |
Dec 18, 2008 | 3.900 | 4.000 | 3.460 | 3.527 | 234,977 | -0.37(-9.56%) |
Dec 17, 2008 | 3.240 | 4.000 | 3.240 | 3.900 | 351,514 | +0.59(+17.82%) |
Dec 16, 2008 | 3.290 | 3.370 | 3.100 | 3.310 | 163,580 | +0.07(+2.16%) |
Dec 15, 2008 | 3.270 | 3.420 | 3.160 | 3.240 | 114,660 | -0.07(-2.11%) |
Dec 12, 2008 | 3.050 | 3.330 | 3.010 | 3.310 | 0 | +0.12(+3.76%) |
Dec 11, 2008 | 3.370 | 3.470 | 3.150 | 3.190 | 129,845 | -0.07(-2.15%) |
Dec 10, 2008 | 3.140 | 3.420 | 3.000 | 3.260 | 317,465 | +0.27(+9.03%) |
Dec 09, 2008 | 2.850 | 2.990 | 2.800 | 2.990 | 105,864 | +0.19(+6.79%) |
Dec 08, 2008 | 2.830 | 2.900 | 2.760 | 2.800 | 185,209 | +0.13(+4.87%) |
Dec 05, 2008 | 2.480 | 2.680 | 2.420 | 2.670 | 0 | +0.07(+2.69%) |
Dec 04, 2008 | 2.450 | 2.690 | 2.440 | 2.600 | 139,105 | +0.10(+4.00%) |
Dec 03, 2008 | 2.500 | 2.590 | 2.420 | 2.500 | 128,303 | -0.06(-2.34%) |
Dec 02, 2008 | 2.400 | 2.640 | 2.400 | 2.560 | 126,268 | +0.01(+0.39%) |
Dec 01, 2008 | 2.520 | 2.690 | 2.450 | 2.550 | 190,643 | -0.25(-8.93%) |
Nov 28, 2008 | 2.810 | 2.810 | 2.650 | 2.800 | 32,469 | +0.04(+1.45%) |
Nov 26, 2008 | 2.520 | 2.770 | 2.460 | 2.760 | 118,610 | +0.13(+4.94%) |
Nov 25, 2008 | 2.820 | 2.850 | 2.560 | 2.630 | 145,382 | -0.08(-2.95%) |
Nov 24, 2008 | 2.640 | 2.940 | 2.590 | 2.710 | 322,505 | +0.27(+11.07%) |
Nov 21, 2008 | 2.050 | 2.490 | 2.050 | 2.440 | 254,684 | +0.38(+18.45%) |
Nov 20, 2008 | 2.250 | 2.300 | 2.000 | 2.060 | 249,510 | -0.22(-9.65%) |
Nov 19, 2008 | 2.260 | 2.540 | 2.250 | 2.280 | 113,034 | -0.09(-3.80%) |
Nov 18, 2008 | 2.510 | 2.560 | 2.270 | 2.370 | 116,254 | -0.21(-8.14%) |
Nov 17, 2008 | 2.780 | 2.830 | 2.530 | 2.580 | 107,450 | -0.31(-10.73%) |
Nov 14, 2008 | 2.850 | 2.990 | 2.820 | 2.890 | 0 | +0.06(+2.12%) |
Nov 13, 2008 | 2.430 | 2.830 | 2.360 | 2.830 | 251,516 | +0.35(+14.11%) |
Nov 12, 2008 | 2.770 | 2.870 | 2.470 | 2.480 | 193,037 | -0.42(-14.48%) |
Nov 11, 2008 | 3.040 | 3.170 | 2.764 | 2.900 | 205,372 | -0.23(-7.35%) |
Nov 10, 2008 | 3.240 | 3.510 | 3.070 | 3.130 | 332,648 | +0.05(+1.62%) |
Nov 07, 2008 | 3.140 | 3.200 | 3.000 | 3.080 | 0 | +0.09(+3.01%) |
Nov 06, 2008 | 3.200 | 3.450 | 2.850 | 2.990 | 270,854 | -0.31(-9.33%) |
Nov 05, 2008 | 3.690 | 3.700 | 3.270 | 3.298 | 189,609 | -0.32(-8.91%) |
Nov 04, 2008 | 3.230 | 3.830 | 3.200 | 3.620 | 445,221 | +0.53(+17.15%) |
Nov 03, 2008 | 3.370 | 3.500 | 3.080 | 3.090 | 307,532 | -0.41(-11.71%) |
Oct 31, 2008 | 3.600 | 3.737 | 3.380 | 3.500 | 401,057 | +0.05(+1.45%) |
Oct 30, 2008 | 2.930 | 3.480 | 2.800 | 3.450 | 486,079 | +0.70(+25.45%) |
Oct 29, 2008 | 2.360 | 2.840 | 2.360 | 2.750 | 485,783 | +0.58(+26.73%) |
Oct 28, 2008 | 1.800 | 2.280 | 1.800 | 2.170 | 554,898 | +0.29(+15.43%) |
Oct 27, 2008 | 1.890 | 1.960 | 1.810 | 1.880 | 162,143 | +0.06(+3.30%) |
Oct 24, 2008 | 1.750 | 1.890 | 1.680 | 1.820 | 0 | -0.06(-3.19%) |
Oct 23, 2008 | 1.830 | 2.000 | 1.810 | 1.880 | 271,465 | +0.00(+0.00%) |
Oct 22, 2008 | 2.150 | 2.150 | 1.850 | 1.880 | 229,520 | -0.26(-12.15%) |
Oct 21, 2008 | 2.100 | 2.270 | 2.010 | 2.140 | 275,758 | +0.14(+7.00%) |
Oct 20, 2008 | 1.880 | 2.050 | 1.829 | 2.000 | 241,546 | +0.19(+10.50%) |
Oct 17, 2008 | 1.800 | 1.830 | 1.670 | 1.810 | 0 | +0.06(+3.43%) |
Oct 16, 2008 | 1.750 | 1.826 | 1.600 | 1.750 | 683,079 | +0.01(+0.57%) |
Oct 15, 2008 | 1.970 | 2.000 | 1.690 | 1.740 | 374,303 | -0.17(-8.90%) |
Oct 14, 2008 | 2.380 | 2.500 | 1.910 | 1.910 | 554,263 | -0.29(-13.18%) |
Oct 13, 2008 | 1.910 | 2.380 | 1.910 | 2.200 | 1,048,979 | +0.40(+22.22%) |
Oct 10, 2008 | 2.070 | 2.390 | 1.750 | 1.800 | 0 | -0.41(-18.55%) |
Oct 09, 2008 | 2.540 | 2.660 | 2.210 | 2.210 | 218,885 | -0.24(-9.80%) |
Oct 08, 2008 | 2.290 | 2.640 | 2.150 | 2.450 | 519,462 | -0.09(-3.54%) |
Oct 07, 2008 | 2.750 | 2.940 | 2.530 | 2.540 | 306,806 | -0.23(-8.30%) |
Oct 06, 2008 | 3.400 | 3.460 | 2.650 | 2.770 | 742,353 | -0.63(-18.53%) |
Oct 03, 2008 | 3.460 | 3.850 | 3.150 | 3.400 | 0 | -0.05(-1.45%) |
Oct 02, 2008 | 4.200 | 4.200 | 3.410 | 3.450 | 300,029 | -0.71(-17.07%) |
Oct 01, 2008 | 4.360 | 4.500 | 4.090 | 4.160 | 78,074 | -0.14(-3.26%) |
Sep 30, 2008 | 4.400 | 4.400 | 4.100 | 4.300 | 149,321 | +0.07(+1.65%) |
Sep 29, 2008 | 5.070 | 5.070 | 4.190 | 4.230 | 225,075 | -0.60(-12.42%) |
Sep 26, 2008 | 4.950 | 5.080 | 4.820 | 4.830 | 0 | -0.17(-3.40%) |
Sep 25, 2008 | 5.160 | 5.160 | 4.930 | 5.000 | 98,045 | -0.03(-0.60%) |
Sep 24, 2008 | 5.230 | 5.390 | 5.000 | 5.030 | 114,195 | -0.15(-2.90%) |
Sep 23, 2008 | 5.830 | 5.830 | 5.170 | 5.180 | 133,585 | -0.36(-6.50%) |
Sep 22, 2008 | 5.110 | 5.760 | 5.110 | 5.540 | 249,531 | +0.44(+8.63%) |
Sep 19, 2008 | 4.990 | 5.120 | 4.850 | 5.100 | 0 | +0.34(+7.14%) |
Sep 18, 2008 | 4.790 | 5.070 | 4.700 | 4.760 | 367,722 | +0.11(+2.37%) |
Sep 17, 2008 | 4.390 | 4.990 | 4.350 | 4.650 | 356,118 | +0.06(+1.31%) |
Sep 16, 2008 | 4.060 | 4.620 | 4.050 | 4.590 | 272,163 | +0.15(+3.38%) |
Sep 15, 2008 | 4.600 | 4.690 | 4.360 | 4.440 | 238,127 | -0.26(-5.53%) |
Sep 12, 2008 | 4.130 | 4.750 | 4.070 | 4.700 | 0 | +0.64(+15.76%) |
Sep 11, 2008 | 4.590 | 4.610 | 4.060 | 4.060 | 678,087 | -0.55(-11.93%) |
Sep 10, 2008 | 4.500 | 4.660 | 4.400 | 4.610 | 415,062 | +0.11(+2.44%) |
Sep 09, 2008 | 4.900 | 4.900 | 4.430 | 4.500 | 555,586 | -0.44(-8.91%) |
Sep 08, 2008 | 5.310 | 5.470 | 4.800 | 4.940 | 231,228 | -0.33(-6.26%) |
Sep 05, 2008 | 5.200 | 5.290 | 4.760 | 5.270 | 0 | +0.14(+2.73%) |
Sep 04, 2008 | 5.720 | 5.770 | 5.080 | 5.130 | 211,145 | -0.57(-10.00%) |
Sep 03, 2008 | 5.920 | 5.920 | 5.540 | 5.700 | 232,670 | -0.22(-3.72%) |
Sep 02, 2008 | 6.470 | 6.470 | 5.820 | 5.920 | 234,736 | -0.56(-8.64%) |
Aug 29, 2008 | 6.460 | 6.650 | 6.400 | 6.480 | 0 | +0.08(+1.25%) |
Aug 28, 2008 | 6.800 | 6.800 | 6.260 | 6.400 | 371,590 | -0.02(-0.31%) |
Aug 27, 2008 | 5.480 | 6.930 | 5.460 | 6.420 | 1,165,620 | +1.18(+22.52%) |
Aug 26, 2008 | 5.460 | 5.460 | 5.110 | 5.240 | 156,111 | +0.05(+0.96%) |
Aug 25, 2008 | 5.350 | 5.690 | 5.110 | 5.190 | 422,346 | -0.08(-1.52%) |
Aug 22, 2008 | 5.090 | 5.330 | 4.990 | 5.270 | 0 | +0.15(+2.93%) |
Aug 21, 2008 | 5.140 | 5.332 | 5.040 | 5.120 | 148,943 | +0.02(+0.39%) |
Aug 20, 2008 | 4.900 | 5.150 | 4.900 | 5.100 | 192,347 | +0.21(+4.29%) |
Aug 19, 2008 | 4.760 | 5.000 | 4.610 | 4.890 | 262,248 | +0.00(+0.00%) |
Aug 18, 2008 | 5.171 | 5.290 | 4.770 | 4.890 | 255,204 | -0.25(-4.86%) |
Aug 15, 2008 | 5.510 | 5.530 | 5.060 | 5.140 | 0 | -0.50(-8.87%) |
Aug 14, 2008 | 5.760 | 5.760 | 5.570 | 5.640 | 166,229 | -0.12(-2.08%) |
Aug 13, 2008 | 5.290 | 5.840 | 5.290 | 5.760 | 181,832 | +0.44(+8.27%) |
Aug 12, 2008 | 5.200 | 5.400 | 5.170 | 5.320 | 210,869 | -0.13(-2.39%) |
Aug 11, 2008 | 5.800 | 5.830 | 5.170 | 5.450 | 336,098 | -0.34(-5.87%) |
Aug 08, 2008 | 6.000 | 6.000 | 5.260 | 5.790 | 430,900 | -0.22(-3.66%) |
Aug 07, 2008 | 6.210 | 6.260 | 5.990 | 6.010 | 162,610 | -0.26(-4.15%) |
Aug 06, 2008 | 6.190 | 6.440 | 6.190 | 6.270 | 116,703 | -0.04(-0.63%) |
Aug 05, 2008 | 6.450 | 6.640 | 6.240 | 6.310 | 216,239 | -0.06(-0.94%) |
Aug 04, 2008 | 7.010 | 7.150 | 6.330 | 6.370 | 154,369 | -0.74(-10.41%) |
Aug 01, 2008 | 7.210 | 7.210 | 7.080 | 7.110 | 113,197 | -0.08(-1.11%) |
Jul 31, 2008 | 7.390 | 7.420 | 7.110 | 7.190 | 83,844 | -0.12(-1.64%) |
Jul 30, 2008 | 6.830 | 7.370 | 6.750 | 7.310 | 169,865 | +0.42(+6.10%) |
Jul 29, 2008 | 6.890 | 7.050 | 6.850 | 6.890 | 92,809 | -0.13(-1.85%) |
Jul 28, 2008 | 6.980 | 7.150 | 6.710 | 7.020 | 212,020 | +0.00(+0.00%) |
Jul 25, 2008 | 6.980 | 7.100 | 6.650 | 7.020 | 353,891 | +0.04(+0.57%) |
Jul 24, 2008 | 7.270 | 7.300 | 6.940 | 6.980 | 261,355 | -0.31(-4.25%) |
Jul 23, 2008 | 7.320 | 7.400 | 7.260 | 7.290 | 131,325 | -0.12(-1.62%) |
Jul 22, 2008 | 7.560 | 7.560 | 7.310 | 7.410 | 74,075 | -0.19(-2.50%) |
Jul 21, 2008 | 7.440 | 7.610 | 7.270 | 7.600 | 122,850 | +0.17(+2.29%) |
Jul 18, 2008 | 7.410 | 7.600 | 7.400 | 7.430 | 128,663 | -0.07(-0.93%) |
Jul 17, 2008 | 7.700 | 7.700 | 7.250 | 7.500 | 208,981 | -0.15(-1.96%) |
Jul 16, 2008 | 7.320 | 7.650 | 7.310 | 7.650 | 124,998 | +0.12(+1.59%) |
Jul 15, 2008 | 7.750 | 7.840 | 7.300 | 7.530 | 148,166 | -0.18(-2.33%) |
Jul 14, 2008 | 7.650 | 7.800 | 7.630 | 7.710 | 87,353 | +0.12(+1.58%) |
Jul 11, 2008 | 7.480 | 7.810 | 7.440 | 7.590 | 118,236 | +0.03(+0.40%) |
Jul 10, 2008 | 7.330 | 7.700 | 7.210 | 7.560 | 202,782 | +0.30(+4.13%) |
Jul 09, 2008 | 7.200 | 7.370 | 7.150 | 7.260 | 150,014 | +0.11(+1.54%) |
Jul 08, 2008 | 7.340 | 7.340 | 6.900 | 7.150 | 331,051 | -0.29(-3.90%) |
Jul 07, 2008 | 7.860 | 7.910 | 7.300 | 7.440 | 246,817 | -0.40(-5.10%) |
Jul 04, 2008 | 7.940 | 8.020 | 7.690 | 7.840 | 96,808 | +0.00(+0.00%) |
Jul 03, 2008 | 7.940 | 8.020 | 7.690 | 7.840 | 96,808 | -0.13(-1.63%) |
Jul 02, 2008 | 8.510 | 8.780 | 7.970 | 7.970 | 245,446 | -0.58(-6.78%) |
Jul 01, 2008 | 8.060 | 8.680 | 8.000 | 8.550 | 280,285 | +0.52(+6.48%) |
Jun 30, 2008 | 8.020 | 8.372 | 7.960 | 8.030 | 235,255 | -0.09(-1.11%) |
Jun 27, 2008 | 7.950 | 8.280 | 7.950 | 8.120 | 157,471 | +0.08(+1.00%) |
Jun 26, 2008 | 8.260 | 8.360 | 7.950 | 8.040 | 246,829 | -0.22(-2.66%) |
Jun 25, 2008 | 8.410 | 8.410 | 8.100 | 8.260 | 221,015 | -0.19(-2.25%) |
Jun 24, 2008 | 8.630 | 8.630 | 8.450 | 8.450 | 128,922 | -0.14(-1.63%) |
Jun 23, 2008 | 8.600 | 8.670 | 8.550 | 8.590 | 177,970 | -0.08(-0.92%) |
Jun 20, 2008 | 8.660 | 8.810 | 8.570 | 8.670 | 156,876 | -0.06(-0.69%) |
Jun 19, 2008 | 8.690 | 8.840 | 8.690 | 8.730 | 46,123 | -0.02(-0.23%) |
Jun 18, 2008 | 8.710 | 8.774 | 8.670 | 8.750 | 129,345 | -0.03(-0.34%) |
Jun 17, 2008 | 8.880 | 8.880 | 8.750 | 8.780 | 60,859 | -0.02(-0.23%) |
Jun 16, 2008 | 8.760 | 8.840 | 8.650 | 8.800 | 127,787 | +0.04(+0.46%) |
Jun 13, 2008 | 8.750 | 8.830 | 8.650 | 8.760 | 141,074 | +0.00(+0.00%) |
Jun 12, 2008 | 8.980 | 9.000 | 8.710 | 8.760 | 439,183 | -0.30(-3.31%) |
Jun 11, 2008 | 9.110 | 9.300 | 8.940 | 9.060 | 315,166 | -0.13(-1.41%) |
Jun 10, 2008 | 9.200 | 9.310 | 9.130 | 9.190 | 189,793 | -0.19(-2.03%) |
Jun 09, 2008 | 9.600 | 9.630 | 9.340 | 9.380 | 141,361 | -0.22(-2.29%) |
Jun 06, 2008 | 9.480 | 9.710 | 9.440 | 9.600 | 114,232 | +0.10(+1.05%) |
Jun 05, 2008 | 9.200 | 9.500 | 9.200 | 9.500 | 85,028 | +0.29(+3.15%) |
Jun 04, 2008 | 9.250 | 9.350 | 9.200 | 9.210 | 112,642 | -0.04(-0.44%) |
Jun 03, 2008 | 9.520 | 9.550 | 9.250 | 9.251 | 115,444 | -0.24(-2.52%) |