Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.100 | 5.120 | 5.020 | 5.050 | 18,436 | +0.02(+0.40%) |
May 28, 2009 | 5.010 | 5.060 | 5.000 | 5.030 | 3,225 | +0.01(+0.20%) |
May 27, 2009 | 5.050 | 5.100 | 5.000 | 5.020 | 12,300 | +0.01(+0.20%) |
May 26, 2009 | 5.010 | 5.100 | 5.000 | 5.010 | 14,857 | -0.07(-1.38%) |
May 22, 2009 | 5.100 | 5.100 | 5.080 | 5.080 | 3,687 | -0.02(-0.39%) |
May 21, 2009 | 5.130 | 5.150 | 5.080 | 5.100 | 4,627 | -0.04(-0.78%) |
May 20, 2009 | 5.170 | 5.170 | 5.140 | 5.140 | 15,463 | -0.03(-0.58%) |
May 19, 2009 | 5.200 | 5.200 | 5.170 | 5.170 | 5,242 | +0.00(+0.00%) |
May 18, 2009 | 5.200 | 5.250 | 5.170 | 5.170 | 9,171 | -0.03(-0.58%) |
May 15, 2009 | 5.200 | 5.220 | 5.200 | 5.200 | 4,769 | -0.04(-0.76%) |
May 14, 2009 | 5.160 | 5.240 | 5.150 | 5.240 | 2,215 | +0.08(+1.55%) |
May 13, 2009 | 5.330 | 5.340 | 5.150 | 5.160 | 8,700 | -0.11(-2.09%) |
May 12, 2009 | 5.450 | 5.470 | 5.180 | 5.270 | 7,700 | -0.14(-2.59%) |
May 11, 2009 | 5.250 | 5.430 | 5.140 | 5.410 | 8,589 | +0.24(+4.64%) |
May 08, 2009 | 5.400 | 5.540 | 5.150 | 5.170 | 32,887 | -0.17(-3.18%) |
May 07, 2009 | 5.440 | 5.440 | 5.280 | 5.340 | 10,459 | -0.06(-1.11%) |
May 06, 2009 | 5.410 | 5.430 | 5.400 | 5.400 | 13,386 | -0.14(-2.53%) |
May 05, 2009 | 5.650 | 5.710 | 5.533 | 5.540 | 8,308 | -0.26(-4.48%) |
May 04, 2009 | 5.740 | 5.800 | 5.580 | 5.800 | 4,534 | +0.15(+2.65%) |
May 01, 2009 | 5.610 | 5.690 | 5.490 | 5.650 | 11,800 | +0.05(+0.89%) |
Apr 30, 2009 | 5.390 | 6.140 | 5.140 | 5.600 | 51,567 | +0.16(+2.94%) |
Apr 29, 2009 | 5.600 | 5.600 | 5.420 | 5.440 | 15,442 | -0.19(-3.37%) |
Apr 28, 2009 | 5.635 | 5.680 | 5.530 | 5.630 | 14,200 | +0.07(+1.26%) |
Apr 27, 2009 | 5.600 | 5.790 | 5.460 | 5.560 | 12,679 | +0.01(+0.18%) |
Apr 24, 2009 | 5.640 | 6.130 | 5.455 | 5.550 | 33,495 | +0.22(+4.13%) |
Apr 23, 2009 | 5.010 | 5.380 | 5.010 | 5.330 | 33,630 | +0.30(+5.96%) |
Apr 22, 2009 | 5.000 | 5.050 | 5.000 | 5.030 | 6,460 | +0.03(+0.60%) |
Apr 21, 2009 | 4.740 | 5.010 | 4.710 | 5.000 | 19,192 | +0.29(+6.16%) |
Apr 20, 2009 | 4.950 | 4.960 | 4.710 | 4.710 | 1,600 | -0.20(-4.07%) |
Apr 17, 2009 | 4.800 | 5.050 | 4.800 | 4.910 | 14,605 | +0.11(+2.29%) |
Apr 16, 2009 | 4.600 | 4.800 | 4.350 | 4.800 | 160,579 | +0.19(+4.12%) |
Apr 15, 2009 | 4.640 | 4.660 | 4.610 | 4.610 | 12,900 | -0.08(-1.71%) |
Apr 14, 2009 | 4.789 | 4.790 | 4.690 | 4.690 | 17,727 | -0.02(-0.42%) |
Apr 13, 2009 | 4.760 | 4.760 | 4.710 | 4.710 | 4,400 | -0.01(-0.21%) |
Apr 09, 2009 | 4.710 | 4.860 | 4.620 | 4.720 | 4,800 | +0.13(+2.83%) |
Apr 08, 2009 | 4.710 | 4.710 | 4.570 | 4.590 | 2,400 | -0.03(-0.65%) |
Apr 07, 2009 | 4.470 | 4.830 | 4.470 | 4.620 | 9,972 | +0.01(+0.27%) |
Apr 06, 2009 | 4.600 | 4.610 | 4.560 | 4.607 | 5,194 | +0.06(+1.26%) |
Apr 03, 2009 | 4.530 | 4.612 | 4.500 | 4.550 | 5,717 | -0.12(-2.57%) |
Apr 02, 2009 | 4.780 | 4.830 | 4.420 | 4.670 | 12,910 | +0.04(+0.86%) |
Apr 01, 2009 | 4.550 | 4.650 | 4.440 | 4.630 | 12,650 | +0.04(+0.87%) |
Mar 31, 2009 | 4.750 | 4.750 | 4.440 | 4.590 | 10,913 | +0.03(+0.66%) |
Mar 30, 2009 | 4.650 | 4.650 | 4.560 | 4.560 | 2,425 | -0.30(-6.17%) |
Mar 26, 2009 | 4.590 | 4.890 | 4.590 | 4.860 | 20,812 | +0.15(+3.18%) |
Mar 25, 2009 | 4.504 | 4.851 | 4.430 | 4.710 | 14,775 | +0.22(+4.90%) |
Mar 24, 2009 | 4.400 | 4.610 | 4.350 | 4.490 | 18,224 | -0.13(-2.81%) |
Mar 23, 2009 | 4.430 | 4.700 | 4.430 | 4.620 | 8,650 | +0.09(+1.99%) |
Mar 20, 2009 | 4.550 | 4.630 | 4.330 | 4.530 | 20,009 | +0.18(+4.14%) |
Mar 19, 2009 | 4.570 | 4.640 | 4.220 | 4.350 | 26,550 | -0.22(-4.81%) |
Mar 18, 2009 | 4.670 | 4.690 | 4.530 | 4.570 | 43,393 | -0.24(-4.99%) |
Mar 17, 2009 | 4.560 | 4.810 | 4.360 | 4.810 | 25,020 | +0.13(+2.78%) |
Mar 16, 2009 | 4.720 | 4.740 | 4.400 | 4.680 | 27,785 | +0.15(+3.31%) |
Mar 13, 2009 | 5.020 | 5.070 | 4.460 | 4.530 | 28,250 | -0.48(-9.58%) |
Mar 12, 2009 | 4.350 | 5.190 | 4.340 | 5.010 | 76,435 | +0.62(+14.12%) |
Mar 11, 2009 | 3.870 | 4.410 | 3.780 | 4.390 | 59,945 | +0.48(+12.28%) |
Mar 10, 2009 | 3.500 | 4.000 | 3.500 | 3.910 | 58,999 | +0.39(+11.08%) |
Mar 09, 2009 | 3.530 | 3.640 | 3.500 | 3.520 | 33,743 | -0.03(-0.85%) |
Mar 06, 2009 | 3.000 | 3.550 | 3.000 | 3.550 | 106,438 | +0.28(+8.57%) |
Mar 05, 2009 | 3.050 | 3.380 | 3.050 | 3.270 | 17,700 | +0.15(+4.80%) |
Mar 04, 2009 | 3.200 | 3.200 | 3.080 | 3.120 | 4,537 | +0.07(+2.30%) |
Mar 02, 2009 | 3.260 | 3.420 | 3.030 | 3.050 | 33,669 | -0.37(-10.82%) |
Feb 27, 2009 | 3.510 | 3.710 | 3.330 | 3.420 | 19,236 | -0.28(-7.57%) |
Feb 26, 2009 | 3.720 | 3.950 | 3.630 | 3.700 | 18,742 | -0.01(-0.27%) |
Feb 25, 2009 | 3.550 | 3.900 | 3.210 | 3.710 | 36,790 | +0.15(+4.21%) |
Feb 24, 2009 | 3.290 | 3.590 | 3.210 | 3.560 | 31,698 | +0.19(+5.64%) |
Feb 23, 2009 | 3.500 | 3.540 | 3.370 | 3.370 | 11,257 | -0.14(-3.99%) |
Feb 20, 2009 | 3.740 | 3.740 | 3.510 | 3.510 | 8,266 | -0.22(-5.90%) |
Feb 19, 2009 | 3.750 | 3.750 | 3.540 | 3.730 | 16,791 | +0.11(+3.04%) |
Feb 18, 2009 | 3.950 | 3.950 | 3.620 | 3.620 | 28,428 | -0.33(-8.35%) |
Feb 17, 2009 | 3.800 | 3.950 | 3.700 | 3.950 | 26,991 | +0.17(+4.50%) |
Feb 13, 2009 | 3.950 | 3.960 | 3.780 | 3.780 | 15,288 | -0.07(-1.82%) |
Feb 12, 2009 | 3.870 | 3.950 | 3.850 | 3.850 | 20,067 | -0.20(-4.94%) |
Feb 11, 2009 | 3.960 | 4.060 | 3.790 | 4.050 | 37,051 | +0.24(+6.30%) |
Feb 10, 2009 | 3.820 | 4.010 | 3.770 | 3.810 | 31,261 | +0.04(+1.06%) |
Feb 09, 2009 | 3.850 | 3.980 | 3.750 | 3.770 | 53,561 | -0.12(-3.08%) |
Feb 06, 2009 | 3.950 | 3.961 | 3.810 | 3.890 | 28,183 | -0.11(-2.75%) |
Feb 05, 2009 | 4.000 | 4.050 | 4.000 | 4.000 | 16,688 | +0.00(+0.00%) |
Feb 04, 2009 | 4.200 | 4.200 | 4.000 | 4.000 | 22,585 | -0.03(-0.74%) |
Feb 03, 2009 | 4.080 | 4.110 | 4.020 | 4.030 | 6,500 | -0.11(-2.66%) |
Feb 02, 2009 | 4.050 | 4.149 | 4.000 | 4.140 | 72,320 | +0.06(+1.47%) |
Jan 30, 2009 | 4.170 | 4.240 | 4.010 | 4.080 | 31,470 | -0.04(-0.97%) |
Jan 29, 2009 | 4.200 | 4.200 | 4.050 | 4.120 | 22,862 | -0.07(-1.67%) |
Jan 28, 2009 | 4.000 | 4.500 | 4.000 | 4.190 | 32,201 | +0.18(+4.49%) |
Jan 27, 2009 | 4.080 | 4.180 | 4.000 | 4.010 | 26,701 | +0.08(+2.04%) |
Jan 26, 2009 | 3.930 | 4.010 | 3.810 | 3.930 | 13,555 | -0.12(-2.96%) |
Jan 23, 2009 | 4.220 | 4.300 | 3.760 | 4.050 | 30,955 | -0.15(-3.57%) |
Jan 22, 2009 | 4.250 | 4.300 | 4.200 | 4.200 | 8,483 | -0.20(-4.55%) |
Jan 21, 2009 | 4.360 | 4.450 | 4.250 | 4.400 | 33,519 | +0.00(+0.00%) |
Jan 20, 2009 | 4.530 | 4.530 | 4.350 | 4.400 | 10,625 | -0.08(-1.79%) |
Jan 16, 2009 | 4.720 | 4.720 | 4.370 | 4.480 | 13,875 | -0.27(-5.68%) |
Jan 15, 2009 | 4.460 | 4.750 | 4.160 | 4.750 | 54,533 | +0.23(+5.09%) |
Jan 14, 2009 | 4.680 | 4.700 | 4.450 | 4.520 | 20,435 | -0.25(-5.24%) |
Jan 13, 2009 | 4.650 | 5.200 | 4.650 | 4.770 | 59,432 | +0.06(+1.27%) |
Jan 12, 2009 | 4.850 | 4.950 | 4.600 | 4.710 | 62,059 | -0.07(-1.46%) |
Jan 09, 2009 | 4.740 | 4.900 | 4.710 | 4.780 | 72,325 | +0.13(+2.80%) |
Jan 08, 2009 | 4.250 | 4.702 | 4.000 | 4.650 | 128,322 | +0.88(+23.34%) |
Jan 07, 2009 | 4.230 | 4.310 | 3.750 | 3.770 | 85,187 | -0.42(-10.02%) |
Jan 06, 2009 | 3.580 | 4.200 | 3.540 | 4.190 | 118,938 | +0.70(+20.06%) |
Jan 05, 2009 | 3.150 | 3.500 | 3.140 | 3.490 | 107,986 | +0.37(+11.86%) |
Jan 02, 2009 | 3.070 | 3.120 | 2.960 | 3.120 | 53,300 | +0.08(+2.63%) |
Dec 31, 2008 | 3.030 | 3.100 | 2.960 | 3.040 | 160,871 | +0.04(+1.33%) |
Dec 30, 2008 | 3.030 | 3.100 | 3.000 | 3.000 | 94,090 | -0.08(-2.60%) |
Dec 29, 2008 | 3.220 | 3.250 | 3.050 | 3.080 | 73,928 | -0.10(-3.14%) |
Dec 26, 2008 | 3.210 | 3.210 | 3.163 | 3.180 | 36,574 | -0.04(-1.24%) |
Dec 24, 2008 | 3.200 | 3.300 | 3.150 | 3.220 | 23,634 | +0.07(+2.22%) |
Dec 23, 2008 | 3.290 | 3.300 | 3.150 | 3.150 | 29,004 | -0.14(-4.26%) |
Dec 22, 2008 | 3.260 | 3.310 | 3.230 | 3.290 | 36,347 | -0.01(-0.30%) |
Dec 19, 2008 | 3.250 | 3.300 | 3.220 | 3.300 | 37,335 | +0.05(+1.54%) |
Dec 18, 2008 | 3.240 | 3.350 | 3.190 | 3.250 | 33,490 | -0.07(-2.11%) |
Dec 17, 2008 | 3.210 | 3.320 | 3.200 | 3.320 | 19,245 | +0.02(+0.61%) |
Dec 16, 2008 | 3.230 | 3.315 | 3.170 | 3.300 | 56,526 | +0.06(+1.85%) |
Dec 15, 2008 | 3.310 | 3.390 | 3.230 | 3.240 | 20,400 | -0.03(-1.01%) |
Dec 12, 2008 | 3.250 | 3.390 | 3.230 | 3.273 | 22,526 | -0.03(-0.82%) |
Dec 11, 2008 | 3.470 | 3.470 | 3.280 | 3.300 | 16,032 | -0.14(-4.07%) |
Dec 10, 2008 | 3.600 | 3.600 | 3.400 | 3.440 | 21,675 | -0.06(-1.71%) |
Dec 09, 2008 | 3.590 | 3.650 | 3.500 | 3.500 | 37,420 | -0.10(-2.78%) |
Dec 08, 2008 | 3.560 | 3.620 | 3.550 | 3.600 | 26,422 | -0.02(-0.56%) |
Dec 05, 2008 | 3.650 | 3.650 | 3.560 | 3.620 | 24,300 | -0.02(-0.55%) |
Dec 04, 2008 | 3.650 | 3.665 | 3.580 | 3.640 | 29,691 | +0.01(+0.28%) |
Dec 03, 2008 | 3.680 | 3.770 | 3.600 | 3.630 | 2,300 | -0.17(-4.47%) |
Dec 02, 2008 | 3.780 | 3.800 | 3.660 | 3.800 | 44,339 | -0.02(-0.52%) |
Dec 01, 2008 | 3.790 | 3.820 | 3.530 | 3.820 | 37,285 | +0.32(+9.14%) |
Nov 28, 2008 | 3.800 | 3.800 | 3.420 | 3.500 | 14,095 | -0.19(-5.15%) |
Nov 26, 2008 | 3.660 | 3.800 | 3.265 | 3.690 | 35,894 | -0.11(-2.89%) |
Nov 25, 2008 | 3.590 | 3.900 | 3.030 | 3.800 | 120,164 | +0.57(+17.65%) |
Nov 24, 2008 | 3.190 | 3.699 | 3.105 | 3.230 | 40,113 | +0.06(+1.89%) |
Nov 21, 2008 | 3.600 | 3.600 | 3.060 | 3.170 | 46,140 | -0.26(-7.58%) |
Nov 20, 2008 | 4.120 | 4.120 | 3.190 | 3.430 | 42,375 | -0.78(-18.53%) |
Nov 19, 2008 | 4.270 | 4.500 | 4.150 | 4.210 | 27,965 | -0.29(-6.44%) |
Nov 18, 2008 | 4.560 | 4.830 | 4.270 | 4.500 | 59,013 | -0.20(-4.26%) |
Nov 17, 2008 | 5.000 | 5.004 | 4.550 | 4.700 | 32,968 | -0.39(-7.66%) |
Nov 14, 2008 | 5.100 | 5.120 | 4.950 | 5.090 | 13,650 | -0.01(-0.20%) |
Nov 13, 2008 | 4.900 | 5.580 | 4.900 | 5.100 | 52,478 | +0.20(+4.08%) |
Nov 12, 2008 | 4.990 | 5.200 | 4.900 | 4.900 | 18,599 | -0.08(-1.56%) |
Nov 11, 2008 | 4.900 | 5.080 | 4.900 | 4.977 | 14,528 | -0.04(-0.85%) |
Nov 10, 2008 | 5.150 | 5.150 | 4.940 | 5.020 | 23,865 | +0.00(+0.00%) |
Nov 07, 2008 | 5.250 | 5.290 | 5.000 | 5.020 | 35,950 | -0.25(-4.82%) |
Nov 06, 2008 | 5.340 | 5.450 | 5.274 | 5.274 | 21,900 | -0.23(-4.11%) |
Nov 05, 2008 | 6.010 | 6.010 | 5.370 | 5.500 | 12,422 | -0.60(-9.84%) |
Nov 04, 2008 | 6.650 | 6.750 | 6.060 | 6.100 | 16,127 | -0.47(-7.15%) |
Nov 03, 2008 | 6.300 | 6.737 | 6.150 | 6.570 | 36,443 | +0.43(+7.00%) |
Oct 31, 2008 | 5.660 | 6.140 | 5.260 | 6.140 | 34,422 | +0.55(+9.84%) |
Oct 30, 2008 | 5.530 | 5.950 | 5.530 | 5.590 | 15,135 | +0.06(+1.08%) |
Oct 29, 2008 | 5.460 | 5.640 | 5.370 | 5.530 | 11,472 | +0.20(+3.75%) |
Oct 28, 2008 | 5.640 | 5.720 | 5.250 | 5.330 | 13,450 | -0.30(-5.33%) |
Oct 27, 2008 | 5.730 | 5.840 | 5.606 | 5.630 | 6,587 | -0.10(-1.74%) |
Oct 24, 2008 | 5.240 | 5.790 | 5.090 | 5.730 | 16,266 | -0.27(-4.50%) |
Oct 23, 2008 | 6.310 | 6.340 | 5.750 | 6.000 | 5,001 | -0.23(-3.69%) |
Oct 22, 2008 | 6.420 | 6.480 | 6.080 | 6.230 | 24,403 | -0.19(-2.96%) |
Oct 21, 2008 | 6.340 | 6.500 | 6.340 | 6.420 | 21,150 | -0.06(-0.93%) |
Oct 20, 2008 | 6.440 | 6.500 | 6.080 | 6.480 | 31,365 | +0.19(+3.02%) |
Oct 17, 2008 | 5.400 | 6.500 | 5.090 | 6.290 | 74,758 | +0.85(+15.62%) |
Oct 16, 2008 | 5.140 | 5.760 | 4.930 | 5.440 | 37,536 | +0.15(+2.84%) |
Oct 15, 2008 | 5.730 | 5.820 | 5.100 | 5.290 | 17,525 | -0.33(-5.87%) |
Oct 14, 2008 | 5.840 | 6.000 | 5.550 | 5.620 | 29,592 | +0.01(+0.18%) |
Oct 13, 2008 | 5.340 | 6.250 | 5.340 | 5.610 | 63,357 | +0.36(+6.86%) |
Oct 10, 2008 | 5.020 | 5.840 | 4.350 | 5.250 | 82,542 | +0.12(+2.34%) |
Oct 09, 2008 | 5.760 | 6.110 | 5.000 | 5.130 | 34,596 | -0.87(-14.50%) |
Oct 08, 2008 | 6.320 | 6.510 | 5.820 | 6.000 | 58,368 | -0.50(-7.69%) |
Oct 07, 2008 | 6.480 | 6.640 | 6.170 | 6.500 | 36,278 | +0.21(+3.34%) |
Oct 06, 2008 | 7.590 | 7.590 | 6.200 | 6.290 | 65,025 | -1.38(-17.99%) |
Oct 03, 2008 | 7.500 | 7.990 | 7.300 | 7.670 | 44,697 | +0.22(+2.98%) |
Oct 02, 2008 | 7.510 | 7.720 | 7.110 | 7.448 | 19,150 | +0.46(+6.55%) |
Oct 01, 2008 | 7.010 | 7.060 | 6.950 | 6.990 | 31,560 | -0.23(-3.19%) |
Sep 30, 2008 | 7.090 | 7.380 | 6.950 | 7.220 | 23,741 | -0.08(-1.10%) |
Sep 29, 2008 | 7.560 | 7.560 | 6.980 | 7.300 | 14,018 | -0.26(-3.44%) |
Sep 26, 2008 | 8.200 | 8.200 | 7.520 | 7.560 | 18,844 | -0.60(-7.35%) |
Sep 25, 2008 | 8.740 | 8.740 | 8.060 | 8.160 | 17,550 | -0.47(-5.45%) |
Sep 24, 2008 | 8.620 | 8.700 | 8.550 | 8.630 | 16,198 | -0.08(-0.92%) |
Sep 23, 2008 | 8.640 | 8.850 | 8.510 | 8.710 | 24,954 | +0.07(+0.81%) |
Sep 22, 2008 | 7.470 | 8.650 | 7.270 | 8.640 | 108,647 | +1.28(+17.39%) |
Sep 19, 2008 | 7.490 | 7.560 | 6.950 | 7.360 | 47,851 | +0.26(+3.63%) |
Sep 18, 2008 | 7.490 | 7.750 | 6.910 | 7.102 | 66,476 | -0.26(-3.51%) |
Sep 17, 2008 | 7.880 | 7.880 | 7.360 | 7.360 | 19,100 | -0.57(-7.19%) |
Sep 16, 2008 | 8.300 | 8.300 | 7.520 | 7.930 | 11,569 | -0.34(-4.11%) |
Sep 15, 2008 | 8.060 | 8.270 | 7.900 | 8.270 | 26,845 | -0.03(-0.36%) |
Sep 12, 2008 | 8.200 | 8.300 | 8.200 | 8.300 | 33,381 | +0.08(+0.97%) |
Sep 11, 2008 | 8.560 | 8.560 | 8.050 | 8.220 | 22,071 | -0.27(-3.18%) |
Sep 10, 2008 | 8.590 | 8.730 | 8.391 | 8.490 | 24,950 | -0.16(-1.85%) |
Sep 09, 2008 | 8.660 | 8.750 | 8.590 | 8.650 | 25,400 | -0.04(-0.46%) |
Sep 08, 2008 | 8.600 | 8.750 | 8.600 | 8.690 | 9,796 | +0.10(+1.16%) |
Sep 05, 2008 | 8.680 | 8.680 | 8.420 | 8.590 | 26,166 | -0.01(-0.12%) |
Sep 04, 2008 | 8.740 | 8.750 | 8.600 | 8.600 | 9,280 | -0.14(-1.60%) |
Sep 03, 2008 | 8.700 | 8.740 | 8.510 | 8.740 | 15,819 | +0.05(+0.58%) |
Sep 02, 2008 | 8.600 | 8.740 | 8.600 | 8.690 | 4,575 | +0.16(+1.88%) |
Aug 29, 2008 | 8.500 | 8.550 | 8.500 | 8.530 | 30,438 | -0.04(-0.47%) |
Aug 28, 2008 | 8.500 | 8.650 | 8.500 | 8.570 | 26,100 | +0.09(+1.01%) |
Aug 27, 2008 | 8.589 | 8.610 | 8.484 | 8.484 | 7,500 | -0.07(-0.77%) |
Aug 26, 2008 | 8.370 | 8.670 | 8.180 | 8.550 | 11,154 | +0.10(+1.18%) |
Aug 25, 2008 | 8.320 | 8.500 | 8.200 | 8.450 | 19,331 | +0.00(+0.00%) |
Aug 22, 2008 | 8.420 | 8.960 | 8.340 | 8.450 | 44,806 | +0.04(+0.48%) |
Aug 21, 2008 | 8.210 | 8.738 | 8.060 | 8.410 | 16,471 | -0.01(-0.12%) |
Aug 20, 2008 | 8.500 | 8.540 | 8.160 | 8.420 | 19,100 | -0.08(-0.94%) |
Aug 19, 2008 | 8.370 | 8.670 | 8.150 | 8.500 | 26,958 | +0.00(+0.00%) |
Aug 18, 2008 | 8.650 | 8.650 | 8.450 | 8.500 | 13,000 | -0.04(-0.47%) |
Aug 15, 2008 | 8.600 | 8.620 | 8.500 | 8.540 | 10,947 | +0.03(+0.35%) |
Aug 14, 2008 | 8.360 | 8.570 | 8.360 | 8.510 | 13,000 | +0.00(+0.00%) |
Aug 13, 2008 | 8.500 | 8.600 | 8.440 | 8.510 | 12,850 | +0.01(+0.12%) |
Aug 12, 2008 | 8.290 | 8.710 | 8.060 | 8.500 | 27,413 | +0.09(+1.07%) |
Aug 11, 2008 | 8.030 | 8.440 | 8.020 | 8.410 | 30,300 | +0.28(+3.44%) |
Aug 08, 2008 | 8.100 | 8.200 | 8.025 | 8.130 | 14,550 | -0.02(-0.25%) |
Aug 07, 2008 | 8.280 | 8.480 | 8.100 | 8.150 | 14,104 | -0.33(-3.89%) |
Aug 06, 2008 | 8.400 | 8.490 | 8.320 | 8.480 | 13,790 | +0.07(+0.83%) |
Aug 05, 2008 | 8.160 | 8.450 | 8.130 | 8.410 | 22,610 | +0.28(+3.44%) |
Aug 04, 2008 | 8.490 | 8.490 | 8.110 | 8.130 | 16,493 | -0.32(-3.79%) |
Aug 01, 2008 | 8.300 | 8.500 | 8.200 | 8.450 | 28,199 | +0.31(+3.81%) |
Jul 31, 2008 | 8.280 | 8.300 | 8.020 | 8.140 | 35,497 | -0.16(-1.93%) |
Jul 30, 2008 | 8.400 | 8.590 | 8.250 | 8.300 | 26,654 | -0.05(-0.60%) |
Jul 29, 2008 | 8.350 | 8.380 | 8.000 | 8.350 | 32,455 | +0.14(+1.71%) |
Jul 28, 2008 | 8.690 | 8.690 | 8.110 | 8.210 | 29,670 | -0.63(-7.13%) |
Jul 25, 2008 | 9.080 | 9.180 | 8.720 | 8.840 | 18,954 | -0.16(-1.78%) |
Jul 24, 2008 | 9.010 | 9.120 | 8.900 | 9.000 | 11,874 | -0.37(-3.95%) |
Jul 23, 2008 | 9.000 | 9.470 | 8.890 | 9.370 | 108,831 | +0.41(+4.58%) |
Jul 22, 2008 | 8.970 | 9.350 | 8.800 | 8.960 | 22,877 | -0.39(-4.17%) |
Jul 21, 2008 | 9.340 | 9.630 | 9.220 | 9.350 | 33,400 | +0.19(+2.07%) |
Jul 18, 2008 | 8.950 | 9.380 | 8.940 | 9.160 | 15,975 | +0.07(+0.77%) |
Jul 17, 2008 | 9.080 | 9.200 | 8.640 | 9.090 | 25,692 | -0.12(-1.30%) |
Jul 16, 2008 | 8.670 | 9.320 | 8.670 | 9.210 | 14,693 | +0.47(+5.38%) |
Jul 15, 2008 | 8.910 | 9.050 | 8.740 | 8.740 | 15,500 | -0.28(-3.10%) |
Jul 14, 2008 | 9.400 | 9.400 | 8.900 | 9.020 | 18,200 | -0.28(-3.01%) |
Jul 11, 2008 | 8.750 | 9.300 | 8.750 | 9.300 | 25,632 | +0.36(+4.03%) |
Jul 10, 2008 | 8.470 | 8.940 | 8.410 | 8.940 | 26,670 | +0.59(+7.07%) |
Jul 09, 2008 | 8.280 | 8.470 | 8.180 | 8.350 | 14,448 | -0.01(-0.12%) |
Jul 08, 2008 | 8.080 | 8.510 | 8.080 | 8.360 | 31,851 | +0.34(+4.24%) |
Jul 07, 2008 | 7.900 | 8.030 | 7.730 | 8.020 | 41,566 | +0.07(+0.88%) |
Jul 04, 2008 | 8.200 | 8.200 | 7.950 | 7.950 | 35,409 | +0.00(+0.00%) |
Jul 03, 2008 | 8.200 | 8.200 | 7.950 | 7.950 | 35,409 | -0.17(-2.09%) |
Jul 02, 2008 | 8.430 | 8.790 | 8.090 | 8.120 | 14,450 | -0.20(-2.40%) |
Jul 01, 2008 | 8.880 | 8.933 | 8.050 | 8.320 | 52,771 | -0.27(-3.14%) |
Jun 30, 2008 | 8.730 | 8.900 | 8.510 | 8.590 | 31,143 | -0.31(-3.48%) |
Jun 27, 2008 | 8.900 | 8.900 | 8.560 | 8.900 | 47,184 | -0.05(-0.56%) |
Jun 26, 2008 | 9.130 | 9.370 | 8.730 | 8.950 | 22,098 | -0.03(-0.33%) |
Jun 25, 2008 | 9.230 | 9.230 | 8.600 | 8.980 | 26,319 | -0.06(-0.66%) |
Jun 24, 2008 | 8.910 | 9.200 | 8.520 | 9.040 | 26,669 | +0.01(+0.11%) |
Jun 23, 2008 | 9.230 | 9.230 | 8.880 | 9.030 | 14,800 | -0.26(-2.80%) |
Jun 20, 2008 | 9.250 | 9.290 | 8.800 | 9.290 | 39,876 | +0.09(+0.98%) |
Jun 19, 2008 | 9.100 | 9.240 | 9.080 | 9.200 | 15,143 | +0.24(+2.68%) |
Jun 18, 2008 | 9.200 | 9.310 | 8.860 | 8.960 | 26,482 | -0.38(-4.02%) |
Jun 17, 2008 | 9.690 | 9.690 | 9.300 | 9.335 | 18,401 | +0.02(+0.16%) |
Jun 16, 2008 | 9.220 | 9.370 | 9.110 | 9.320 | 11,488 | -0.03(-0.35%) |
Jun 13, 2008 | 9.316 | 9.400 | 9.260 | 9.353 | 16,909 | +0.18(+1.99%) |
Jun 12, 2008 | 9.100 | 9.180 | 9.050 | 9.170 | 10,079 | +0.11(+1.24%) |
Jun 11, 2008 | 9.170 | 9.190 | 9.050 | 9.057 | 10,504 | -0.11(-1.23%) |
Jun 10, 2008 | 9.370 | 9.470 | 9.050 | 9.170 | 28,300 | -0.72(-7.28%) |
Jun 09, 2008 | 9.640 | 9.890 | 9.270 | 9.890 | 24,667 | +0.39(+4.11%) |
Jun 06, 2008 | 9.540 | 9.640 | 9.000 | 9.500 | 63,335 | -0.20(-2.06%) |
Jun 05, 2008 | 8.860 | 9.900 | 8.860 | 9.700 | 27,571 | +0.77(+8.62%) |
Jun 04, 2008 | 8.800 | 9.000 | 8.730 | 8.930 | 19,376 | +0.07(+0.79%) |
Jun 03, 2008 | 8.840 | 8.890 | 8.750 | 8.860 | 21,355 | +0.13(+1.49%) |