Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.365 | 5.365 | 5.250 | 5.350 | 370 | +0.05(+0.94%) |
May 28, 2009 | 5.300 | 5.300 | 5.300 | 5.300 | 200 | +0.10(+1.92%) |
May 27, 2009 | 5.202 | 5.330 | 5.200 | 5.200 | 4,700 | +0.20(+4.00%) |
May 26, 2009 | 5.200 | 5.340 | 5.000 | 5.000 | 9,831 | -0.12(-2.34%) |
May 22, 2009 | 5.120 | 5.120 | 5.120 | 5.120 | 1,000 | +0.12(+2.40%) |
May 21, 2009 | 5.000 | 5.000 | 5.000 | 5.000 | 100 | -0.19(-3.66%) |
May 20, 2009 | 4.980 | 5.190 | 4.980 | 5.190 | 6,503 | +0.06(+1.17%) |
May 19, 2009 | 5.110 | 5.140 | 4.560 | 5.130 | 15,300 | -0.02(-0.39%) |
May 18, 2009 | 4.920 | 5.150 | 4.920 | 5.150 | 700 | +0.23(+4.68%) |
May 15, 2009 | 4.610 | 4.920 | 4.610 | 4.920 | 1,825 | +0.02(+0.41%) |
May 14, 2009 | 4.510 | 4.900 | 4.510 | 4.900 | 1,880 | +0.30(+6.52%) |
May 13, 2009 | 4.450 | 4.650 | 4.450 | 4.600 | 1,875 | +0.09(+2.00%) |
May 12, 2009 | 4.920 | 4.920 | 4.395 | 4.510 | 1,750 | -0.24(-5.05%) |
May 11, 2009 | 4.400 | 4.890 | 4.400 | 4.750 | 1,500 | +0.27(+6.03%) |
May 08, 2009 | 4.110 | 4.910 | 4.010 | 4.480 | 12,047 | +0.37(+9.00%) |
May 07, 2009 | 4.970 | 5.116 | 4.100 | 4.110 | 12,825 | -0.14(-3.39%) |
May 06, 2009 | 4.250 | 4.441 | 3.640 | 4.254 | 15,329 | -0.33(-7.12%) |
May 05, 2009 | 4.970 | 5.100 | 4.050 | 4.580 | 6,840 | -0.39(-7.85%) |
May 04, 2009 | 5.120 | 5.150 | 4.950 | 4.970 | 13,375 | +0.09(+1.85%) |
May 01, 2009 | 4.490 | 4.950 | 4.200 | 4.880 | 4,900 | +0.39(+8.68%) |
Apr 30, 2009 | 4.550 | 4.950 | 4.490 | 4.490 | 9,098 | +0.06(+1.36%) |
Apr 29, 2009 | 4.090 | 4.430 | 4.090 | 4.430 | 6,537 | +0.34(+8.32%) |
Apr 28, 2009 | 4.040 | 4.750 | 3.600 | 4.090 | 9,714 | -0.36(-8.09%) |
Apr 27, 2009 | 3.490 | 4.500 | 3.490 | 4.450 | 19,100 | +1.04(+30.50%) |
Apr 24, 2009 | 3.500 | 3.500 | 3.410 | 3.410 | 800 | +0.00(+0.00%) |
Apr 22, 2009 | 3.450 | 3.410 | 3.410 | 3.410 | 3,500 | +0.00(+0.00%) |
Apr 21, 2009 | 3.310 | 3.410 | 3.310 | 3.410 | 500 | +0.27(+8.60%) |
Apr 20, 2009 | 3.550 | 3.570 | 3.030 | 3.140 | 3,982 | -0.26(-7.65%) |
Apr 17, 2009 | 3.200 | 3.400 | 3.200 | 3.400 | 2,000 | +0.39(+12.96%) |
Apr 16, 2009 | 3.030 | 3.180 | 3.010 | 3.010 | 1,935 | -0.01(-0.33%) |
Apr 15, 2009 | 3.020 | 3.020 | 3.020 | 3.020 | 1,000 | -0.02(-0.66%) |
Apr 14, 2009 | 3.040 | 3.040 | 3.040 | 3.040 | 100 | -0.23(-7.03%) |
Apr 13, 2009 | 3.190 | 3.270 | 3.190 | 3.270 | 900 | +0.03(+0.93%) |
Apr 09, 2009 | 3.150 | 3.290 | 2.780 | 3.240 | 1,125 | -0.01(-0.31%) |
Apr 08, 2009 | 3.250 | 3.250 | 3.250 | 3.250 | 500 | -0.09(-2.69%) |
Apr 06, 2009 | 3.500 | 3.340 | 3.340 | 3.340 | 200 | -0.06(-1.76%) |
Apr 02, 2009 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | +0.00(+0.00%) |
Apr 01, 2009 | 3.400 | 3.400 | 3.400 | 3.400 | 100 | +0.10(+3.03%) |
Mar 31, 2009 | 3.400 | 3.560 | 3.300 | 3.300 | 3,400 | +0.00(+0.00%) |
Mar 30, 2009 | 3.390 | 3.390 | 3.300 | 3.300 | 1,600 | -0.36(-9.84%) |
Mar 26, 2009 | 3.500 | 3.660 | 3.500 | 3.660 | 700 | +0.06(+1.67%) |
Mar 24, 2009 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
Mar 20, 2009 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.16(+4.65%) |
Mar 18, 2009 | 3.440 | 3.440 | 3.440 | 3.440 | 0 | +0.00(+0.00%) |
Mar 17, 2009 | 3.440 | 3.440 | 3.440 | 3.440 | 100 | -0.02(-0.46%) |
Mar 16, 2009 | 3.600 | 3.600 | 3.456 | 3.456 | 330 | -0.14(-4.00%) |
Mar 13, 2009 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.09(+2.57%) |
Mar 12, 2009 | 3.510 | 3.510 | 3.310 | 3.510 | 900 | -0.00(-0.00%) |
Mar 11, 2009 | 3.510 | 3.510 | 3.510 | 3.510 | 0 | +0.00(+0.00%) |
Mar 10, 2009 | 3.510 | 3.510 | 3.510 | 3.510 | 100 | +0.26(+8.00%) |
Mar 09, 2009 | 3.250 | 3.250 | 3.250 | 3.250 | 500 | -0.10(-2.98%) |
Mar 06, 2009 | 3.340 | 3.350 | 3.340 | 3.350 | 0 | +0.15(+4.68%) |
Mar 05, 2009 | 3.150 | 3.200 | 3.050 | 3.200 | 950 | +0.00(+0.13%) |
Mar 04, 2009 | 3.080 | 3.196 | 3.080 | 3.196 | 775 | +0.04(+1.14%) |
Feb 27, 2009 | 3.160 | 3.160 | 3.160 | 3.160 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 3.220 | 3.250 | 3.160 | 3.160 | 700 | +0.08(+2.60%) |
Feb 25, 2009 | 2.940 | 3.080 | 2.940 | 3.080 | 919 | +0.30(+10.79%) |
Feb 24, 2009 | 3.300 | 3.870 | 2.780 | 2.780 | 24,800 | -0.52(-15.76%) |
Feb 23, 2009 | 3.310 | 3.320 | 3.300 | 3.300 | 1,100 | -0.00(-0.00%) |
Feb 20, 2009 | 3.330 | 3.330 | 3.300 | 3.300 | 2,892 | -0.05(-1.49%) |
Feb 19, 2009 | 3.350 | 3.350 | 3.350 | 3.350 | 100 | +0.05(+1.51%) |
Feb 18, 2009 | 3.300 | 3.300 | 3.300 | 3.300 | 400 | +0.00(+0.00%) |
Feb 17, 2009 | 3.200 | 3.300 | 3.200 | 3.300 | 970 | -0.08(-2.37%) |
Feb 11, 2009 | 3.380 | 3.380 | 3.380 | 3.380 | 0 | +0.00(+0.00%) |
Feb 10, 2009 | 3.400 | 3.400 | 3.380 | 3.380 | 300 | -0.21(-5.72%) |
Feb 09, 2009 | 3.570 | 3.585 | 3.570 | 3.585 | 200 | +0.04(+0.99%) |
Feb 06, 2009 | 3.500 | 3.550 | 3.350 | 3.550 | 1,150 | -0.10(-2.74%) |
Feb 05, 2009 | 3.500 | 3.650 | 3.500 | 3.650 | 700 | +0.27(+7.99%) |
Feb 04, 2009 | 3.380 | 3.380 | 3.380 | 3.380 | 100 | +0.08(+2.42%) |
Feb 03, 2009 | 3.600 | 3.600 | 3.300 | 3.300 | 400 | -0.15(-4.35%) |
Feb 02, 2009 | 3.450 | 3.450 | 3.450 | 3.450 | 100 | +0.00(+0.00%) |
Jan 30, 2009 | 3.650 | 3.650 | 3.300 | 3.450 | 0 | -0.28(-7.51%) |
Jan 27, 2009 | 3.730 | 3.730 | 3.730 | 3.730 | 0 | +0.00(+0.00%) |
Jan 26, 2009 | 3.660 | 3.900 | 3.660 | 3.730 | 582 | -0.07(-1.78%) |
Jan 23, 2009 | 3.600 | 3.800 | 3.600 | 3.797 | 500 | +0.05(+1.27%) |
Jan 22, 2009 | 3.450 | 3.750 | 3.450 | 3.750 | 300 | +0.16(+4.46%) |
Jan 21, 2009 | 3.590 | 3.590 | 3.590 | 3.590 | 0 | +0.00(+0.00%) |
Jan 20, 2009 | 3.590 | 3.590 | 3.590 | 3.590 | 500 | -0.03(-0.83%) |
Jan 16, 2009 | 3.620 | 3.620 | 3.620 | 3.620 | 438 | -0.08(-2.16%) |
Jan 15, 2009 | 3.700 | 3.700 | 3.700 | 3.700 | 200 | -0.14(-3.64%) |
Jan 14, 2009 | 3.650 | 3.850 | 3.640 | 3.840 | 1,300 | -0.06(-1.54%) |
Jan 13, 2009 | 3.950 | 3.950 | 3.480 | 3.900 | 1,050 | +0.08(+2.05%) |
Jan 12, 2009 | 4.060 | 4.060 | 3.650 | 3.821 | 2,250 | -0.39(-9.23%) |
Jan 09, 2009 | 4.480 | 4.500 | 4.210 | 4.210 | 2,270 | -0.25(-5.52%) |
Jan 08, 2009 | 4.080 | 4.456 | 4.080 | 4.456 | 700 | -0.04(-0.98%) |
Jan 07, 2009 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) |
Jan 06, 2009 | 4.624 | 4.624 | 4.230 | 4.500 | 2,800 | +0.03(+0.67%) |
Jan 05, 2009 | 4.210 | 4.500 | 4.210 | 4.470 | 1,300 | +0.26(+6.17%) |
Jan 02, 2009 | 4.090 | 4.250 | 3.940 | 4.210 | 0 | +0.05(+1.20%) |
Jan 01, 2009 | 4.200 | 4.200 | 3.240 | 4.160 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.200 | 4.200 | 3.240 | 4.160 | 4,050 | -0.14(-3.26%) |
Dec 30, 2008 | 3.934 | 4.300 | 3.900 | 4.300 | 1,400 | +0.11(+2.58%) |
Dec 29, 2008 | 4.100 | 4.192 | 3.980 | 4.192 | 1,250 | -0.11(-2.51%) |
Dec 26, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 200 | +0.15(+3.61%) |
Dec 22, 2008 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |
Dec 19, 2008 | 4.510 | 4.510 | 4.150 | 4.150 | 200 | +0.00(+0.00%) |
Dec 18, 2008 | 4.150 | 4.150 | 4.150 | 4.150 | 200 | -0.04(-0.96%) |
Dec 17, 2008 | 4.200 | 4.330 | 4.000 | 4.190 | 1,205 | -0.21(-4.77%) |
Dec 16, 2008 | 4.400 | 4.400 | 4.400 | 4.400 | 100 | -0.00(-0.00%) |
Dec 15, 2008 | 4.300 | 4.400 | 4.300 | 4.400 | 600 | +0.00(+0.00%) |
Dec 12, 2008 | 4.200 | 4.400 | 4.200 | 4.400 | 250 | -0.02(-0.46%) |
Dec 11, 2008 | 4.400 | 4.450 | 4.400 | 4.420 | 1,500 | -0.18(-3.91%) |
Dec 10, 2008 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
Dec 09, 2008 | 4.600 | 4.605 | 4.587 | 4.600 | 1,850 | +0.00(+0.00%) |
Dec 08, 2008 | 4.645 | 5.250 | 3.614 | 4.600 | 4,430 | +0.14(+3.14%) |
Dec 05, 2008 | 4.705 | 4.705 | 4.160 | 4.460 | 3,300 | -0.59(-11.68%) |
Dec 04, 2008 | 5.050 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) |
Dec 03, 2008 | 5.000 | 5.050 | 5.000 | 5.050 | 1,100 | +0.15(+3.06%) |
Dec 02, 2008 | 6.000 | 6.000 | 4.900 | 4.900 | 1,590 | -0.05(-1.01%) |
Dec 01, 2008 | 5.850 | 6.024 | 4.300 | 4.950 | 4,994 | -0.70(-12.39%) |
Nov 28, 2008 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) |
Nov 26, 2008 | 5.510 | 5.850 | 5.510 | 5.650 | 735 | -0.11(-1.91%) |
Nov 25, 2008 | 5.840 | 5.840 | 5.760 | 5.760 | 330 | +0.15(+2.67%) |
Nov 24, 2008 | 5.600 | 5.850 | 5.600 | 5.610 | 2,713 | +0.03(+0.54%) |
Nov 21, 2008 | 5.050 | 5.580 | 4.834 | 5.580 | 2,495 | +0.68(+13.88%) |
Nov 20, 2008 | 4.450 | 4.970 | 4.450 | 4.900 | 3,303 | +0.00(+0.00%) |
Nov 19, 2008 | 4.400 | 5.700 | 3.850 | 4.900 | 10,000 | +0.90(+22.50%) |
Nov 18, 2008 | 3.400 | 4.200 | 3.400 | 4.000 | 3,145 | +0.50(+14.29%) |
Nov 17, 2008 | 3.584 | 3.650 | 3.500 | 3.500 | 1,300 | -0.49(-12.28%) |
Nov 14, 2008 | 3.990 | 3.990 | 3.990 | 3.990 | 100 | +0.09(+2.31%) |
Nov 13, 2008 | 3.900 | 3.910 | 3.532 | 3.900 | 2,300 | -0.35(-8.24%) |
Nov 12, 2008 | 4.260 | 4.300 | 4.000 | 4.250 | 1,125 | -0.50(-10.53%) |
Nov 11, 2008 | 4.750 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) |
Nov 10, 2008 | 5.200 | 5.200 | 4.300 | 4.750 | 3,301 | -0.47(-9.00%) |
Nov 07, 2008 | 5.800 | 6.450 | 5.150 | 5.220 | 7,131 | -0.53(-9.14%) |
Nov 06, 2008 | 5.900 | 6.200 | 5.400 | 5.745 | 6,098 | -0.35(-5.82%) |
Nov 05, 2008 | 5.970 | 6.520 | 5.700 | 6.100 | 3,900 | -0.44(-6.76%) |
Nov 04, 2008 | 6.890 | 6.890 | 5.900 | 6.542 | 3,660 | -0.26(-3.85%) |
Nov 03, 2008 | 6.700 | 6.890 | 6.690 | 6.804 | 2,634 | +0.21(+3.25%) |
Oct 31, 2008 | 5.700 | 6.600 | 5.700 | 6.590 | 2,575 | +0.86(+14.93%) |
Oct 30, 2008 | 5.734 | 5.734 | 5.734 | 5.734 | 240 | -0.17(-2.81%) |
Oct 29, 2008 | 5.940 | 5.950 | 5.500 | 5.900 | 4,403 | +0.45(+8.26%) |
Oct 28, 2008 | 5.448 | 5.450 | 5.448 | 5.450 | 333 | +0.20(+3.81%) |
Oct 27, 2008 | 5.260 | 5.260 | 5.250 | 5.250 | 300 | -0.10(-1.87%) |
Oct 24, 2008 | 5.360 | 5.360 | 5.250 | 5.350 | 900 | -0.25(-4.46%) |
Oct 23, 2008 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Oct 22, 2008 | 6.500 | 6.500 | 5.010 | 5.600 | 16,810 | -0.90(-13.85%) |
Oct 21, 2008 | 5.220 | 6.500 | 5.150 | 6.500 | 6,380 | +1.68(+34.86%) |
Oct 20, 2008 | 4.820 | 4.820 | 4.300 | 4.820 | 1,708 | +0.42(+9.55%) |
Oct 17, 2008 | 4.300 | 4.700 | 4.300 | 4.400 | 880 | -0.35(-7.37%) |
Oct 16, 2008 | 5.100 | 5.100 | 4.500 | 4.750 | 1,968 | -0.45(-8.66%) |
Oct 15, 2008 | 5.200 | 5.200 | 5.200 | 5.200 | 100 | -0.15(-2.80%) |
Oct 14, 2008 | 5.770 | 6.700 | 5.100 | 5.350 | 6,071 | +0.11(+2.02%) |
Oct 13, 2008 | 4.430 | 5.850 | 4.430 | 5.244 | 6,517 | +1.24(+31.10%) |
Oct 10, 2008 | 6.170 | 6.170 | 4.000 | 4.000 | 6,510 | -1.75(-30.43%) |
Oct 09, 2008 | 5.750 | 5.750 | 5.750 | 5.750 | 200 | +0.40(+7.48%) |
Oct 08, 2008 | 6.130 | 6.350 | 5.300 | 5.350 | 4,097 | -0.40(-6.96%) |
Oct 07, 2008 | 10.00 | 6.000 | 4.900 | 5.750 | 2,800 | +0.65(+12.75%) |
Oct 06, 2008 | 6.830 | 6.830 | 4.900 | 5.100 | 10,476 | -1.29(-20.13%) |
Oct 03, 2008 | 6.600 | 6.600 | 6.350 | 6.385 | 800 | +0.23(+3.82%) |
Oct 02, 2008 | 6.190 | 6.400 | 5.700 | 6.150 | 5,386 | +0.45(+7.89%) |
Oct 01, 2008 | 7.820 | 7.820 | 5.700 | 5.700 | 15,892 | -1.55(-21.38%) |
Sep 30, 2008 | 5.550 | 7.700 | 5.550 | 7.250 | 8,964 | +1.20(+19.83%) |
Sep 29, 2008 | 9.730 | 9.730 | 6.050 | 6.050 | 18,501 | -3.00(-33.15%) |
Sep 26, 2008 | 9.990 | 10.15 | 9.010 | 9.050 | 0 | -0.55(-5.73%) |
Sep 25, 2008 | 8.380 | 9.650 | 7.650 | 9.600 | 42,930 | +1.85(+23.87%) |
Sep 24, 2008 | 7.250 | 8.180 | 6.800 | 7.750 | 10,016 | +1.27(+19.60%) |
Sep 23, 2008 | 6.400 | 7.165 | 6.400 | 6.480 | 4,723 | +0.33(+5.37%) |
Sep 22, 2008 | 6.000 | 6.600 | 6.000 | 6.150 | 2,769 | +0.05(+0.82%) |
Sep 19, 2008 | 6.000 | 6.300 | 6.000 | 6.100 | 0 | -0.05(-0.78%) |
Sep 18, 2008 | 6.148 | 6.148 | 6.148 | 6.148 | 100 | +0.15(+2.47%) |
Sep 17, 2008 | 5.540 | 6.200 | 5.540 | 6.000 | 1,320 | +0.02(+0.33%) |
Sep 16, 2008 | 6.320 | 6.320 | 5.740 | 5.980 | 5,810 | -0.47(-7.29%) |
Sep 15, 2008 | 6.140 | 6.450 | 6.020 | 6.450 | 3,700 | +0.44(+7.32%) |
Sep 12, 2008 | 5.720 | 6.200 | 5.720 | 6.010 | 2,500 | -0.20(-3.21%) |
Sep 11, 2008 | 6.000 | 6.250 | 5.984 | 6.209 | 1,495 | +0.06(+0.96%) |
Sep 10, 2008 | 6.500 | 6.500 | 5.820 | 6.150 | 7,309 | -0.35(-5.38%) |
Sep 09, 2008 | 7.000 | 7.250 | 6.500 | 6.500 | 1,400 | -0.30(-4.41%) |
Sep 08, 2008 | 7.100 | 7.330 | 6.500 | 6.800 | 5,560 | +0.23(+3.50%) |
Sep 05, 2008 | 6.500 | 6.720 | 6.500 | 6.570 | 0 | -0.08(-1.20%) |
Sep 04, 2008 | 6.500 | 6.650 | 6.500 | 6.650 | 500 | -0.10(-1.48%) |
Sep 03, 2008 | 6.490 | 7.250 | 6.490 | 6.750 | 6,575 | +0.40(+6.30%) |
Sep 02, 2008 | 6.290 | 6.640 | 5.800 | 6.350 | 3,938 | +0.60(+10.43%) |
Aug 29, 2008 | 6.600 | 6.600 | 5.600 | 5.750 | 2,290 | -0.63(-9.87%) |
Aug 28, 2008 | 6.940 | 7.250 | 6.380 | 6.380 | 4,600 | -0.27(-4.06%) |
Aug 27, 2008 | 6.850 | 6.850 | 6.650 | 6.650 | 600 | -0.45(-6.34%) |
Aug 26, 2008 | 7.000 | 7.100 | 7.000 | 7.100 | 1,240 | +0.20(+2.90%) |
Aug 25, 2008 | 7.040 | 7.040 | 6.400 | 6.900 | 3,365 | +0.38(+5.83%) |
Aug 22, 2008 | 6.044 | 6.630 | 6.000 | 6.520 | 2,391 | +0.52(+8.67%) |
Aug 21, 2008 | 5.350 | 6.900 | 5.200 | 6.000 | 11,120 | +0.65(+12.15%) |
Aug 20, 2008 | 5.800 | 5.800 | 5.070 | 5.350 | 8,600 | -0.72(-11.86%) |
Aug 19, 2008 | 5.780 | 6.400 | 5.780 | 6.070 | 8,970 | +0.12(+2.02%) |
Aug 18, 2008 | 6.260 | 6.260 | 5.950 | 5.950 | 700 | -0.45(-7.03%) |
Aug 15, 2008 | 7.100 | 7.100 | 6.400 | 6.400 | 0 | -0.55(-7.91%) |
Aug 14, 2008 | 7.010 | 7.300 | 6.950 | 6.950 | 5,090 | +0.06(+0.83%) |
Aug 13, 2008 | 6.850 | 8.500 | 6.400 | 6.893 | 39,970 | -0.16(-2.23%) |
Aug 12, 2008 | 7.500 | 7.880 | 7.050 | 7.050 | 4,800 | +0.10(+1.44%) |
Aug 11, 2008 | 6.050 | 6.950 | 6.050 | 6.950 | 1,300 | +0.93(+15.49%) |
Aug 08, 2008 | 6.000 | 6.060 | 6.000 | 6.018 | 4,047 | -0.16(-2.62%) |
Aug 07, 2008 | 6.180 | 6.250 | 6.180 | 6.180 | 200 | +0.05(+0.82%) |
Aug 06, 2008 | 5.500 | 6.150 | 5.500 | 6.130 | 2,400 | +0.48(+8.50%) |
Aug 05, 2008 | 5.500 | 6.100 | 4.950 | 5.650 | 7,650 | +0.30(+5.61%) |
Aug 04, 2008 | 5.520 | 5.900 | 5.100 | 5.350 | 3,000 | +0.10(+1.91%) |
Aug 01, 2008 | 5.390 | 5.390 | 4.950 | 5.250 | 1,650 | +0.02(+0.38%) |
Jul 31, 2008 | 5.320 | 5.410 | 5.230 | 5.230 | 2,695 | -0.02(-0.38%) |
Jul 30, 2008 | 5.300 | 5.670 | 5.250 | 5.250 | 3,700 | +0.05(+0.96%) |
Jul 29, 2008 | 5.200 | 5.200 | 5.200 | 5.200 | 300 | +0.11(+2.16%) |
Jul 28, 2008 | 5.090 | 5.090 | 5.090 | 5.090 | 100 | -0.10(-1.93%) |
Jul 25, 2008 | 5.160 | 5.190 | 5.030 | 5.190 | 5,293 | +0.00(+0.00%) |
Jul 24, 2008 | 5.190 | 5.190 | 5.190 | 5.190 | 0 | +0.00(+0.00%) |
Jul 23, 2008 | 5.100 | 5.250 | 5.091 | 5.190 | 3,500 | -0.01(-0.19%) |
Jul 22, 2008 | 5.300 | 5.360 | 5.200 | 5.200 | 4,000 | -0.19(-3.53%) |
Jul 21, 2008 | 5.100 | 5.580 | 5.100 | 5.390 | 7,600 | -0.18(-3.23%) |
Jul 18, 2008 | 5.550 | 5.570 | 4.750 | 5.570 | 6,500 | +0.22(+4.11%) |
Jul 17, 2008 | 5.530 | 5.800 | 5.300 | 5.350 | 2,516 | -0.25(-4.47%) |
Jul 16, 2008 | 5.600 | 5.980 | 4.950 | 5.600 | 13,200 | -0.20(-3.45%) |
Jul 15, 2008 | 5.800 | 5.800 | 5.800 | 5.800 | 600 | +0.05(+0.87%) |
Jul 14, 2008 | 5.470 | 5.772 | 5.470 | 5.750 | 2,970 | -0.07(-1.20%) |
Jul 11, 2008 | 5.490 | 6.000 | 5.310 | 5.820 | 7,005 | -0.16(-2.68%) |
Jul 10, 2008 | 6.400 | 6.410 | 5.700 | 5.980 | 5,810 | -0.52(-8.00%) |
Jul 09, 2008 | 7.000 | 7.170 | 5.850 | 6.500 | 8,723 | -0.70(-9.72%) |
Jul 08, 2008 | 7.950 | 8.030 | 6.700 | 7.200 | 4,111 | -0.78(-9.82%) |
Jul 07, 2008 | 7.750 | 8.000 | 7.750 | 7.984 | 1,935 | +0.18(+2.36%) |
Jul 04, 2008 | 7.400 | 7.800 | 7.400 | 7.800 | 500 | +0.00(+0.00%) |
Jul 03, 2008 | 7.400 | 7.800 | 7.400 | 7.800 | 500 | +0.19(+2.50%) |
Jul 02, 2008 | 7.500 | 8.050 | 7.500 | 7.610 | 2,300 | +0.34(+4.68%) |
Jul 01, 2008 | 8.170 | 8.170 | 7.120 | 7.270 | 8,434 | -0.63(-7.97%) |
Jun 30, 2008 | 7.900 | 8.000 | 7.750 | 7.900 | 2,490 | +0.24(+3.13%) |
Jun 27, 2008 | 7.750 | 7.750 | 7.660 | 7.660 | 1,800 | +0.16(+2.13%) |
Jun 26, 2008 | 7.388 | 7.650 | 7.300 | 7.500 | 4,480 | +0.25(+3.45%) |
Jun 25, 2008 | 7.950 | 8.250 | 7.250 | 7.250 | 5,318 | -0.37(-4.86%) |
Jun 24, 2008 | 7.000 | 7.905 | 6.660 | 7.620 | 13,578 | +0.42(+5.83%) |
Jun 23, 2008 | 7.040 | 7.280 | 6.500 | 7.200 | 13,847 | +0.15(+2.06%) |
Jun 20, 2008 | 7.420 | 7.550 | 7.040 | 7.055 | 12,394 | -0.50(-6.56%) |
Jun 19, 2008 | 9.230 | 9.500 | 7.400 | 7.550 | 31,346 | +0.43(+6.10%) |
Jun 18, 2008 | 7.170 | 7.170 | 6.959 | 7.116 | 2,435 | -0.05(-0.75%) |
Jun 17, 2008 | 6.900 | 7.200 | 6.850 | 7.170 | 4,830 | +0.32(+4.67%) |
Jun 16, 2008 | 6.700 | 6.850 | 6.700 | 6.850 | 450 | -0.10(-1.44%) |
Jun 13, 2008 | 6.760 | 7.050 | 6.700 | 6.950 | 7,600 | -0.14(-1.98%) |
Jun 12, 2008 | 7.090 | 7.090 | 7.090 | 7.090 | 0 | +0.00(+0.00%) |
Jun 11, 2008 | 7.050 | 7.390 | 7.000 | 7.090 | 6,380 | +0.19(+2.75%) |
Jun 10, 2008 | 6.900 | 6.900 | 6.900 | 6.900 | 0 | +0.00(+0.00%) |
Jun 09, 2008 | 7.190 | 7.685 | 6.900 | 6.900 | 2,780 | -0.18(-2.54%) |
Jun 06, 2008 | 7.980 | 8.090 | 7.000 | 7.080 | 36,399 | -0.17(-2.34%) |
Jun 05, 2008 | 7.250 | 7.250 | 7.250 | 7.250 | 0 | +0.00(+0.00%) |
Jun 04, 2008 | 7.000 | 7.250 | 7.000 | 7.250 | 657 | -0.21(-2.88%) |
Jun 03, 2008 | 7.465 | 7.465 | 7.465 | 7.465 | 0 | +0.00(+0.00%) |