Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.480 | 4.650 | 4.350 | 4.650 | 13,310 | +0.06(+1.31%) |
Apr 29, 2009 | 4.590 | 4.640 | 4.550 | 4.590 | 19,819 | -0.01(-0.22%) |
Apr 28, 2009 | 4.600 | 4.644 | 4.580 | 4.600 | 15,600 | -0.09(-1.92%) |
Apr 27, 2009 | 4.690 | 4.690 | 4.620 | 4.690 | 2,275 | -0.11(-2.29%) |
Apr 24, 2009 | 4.600 | 4.890 | 4.590 | 4.800 | 3,054 | -0.05(-1.03%) |
Apr 23, 2009 | 4.790 | 4.920 | 4.490 | 4.850 | 4,800 | +0.13(+2.75%) |
Apr 22, 2009 | 4.710 | 4.720 | 4.710 | 4.720 | 200 | -0.03(-0.63%) |
Apr 21, 2009 | 4.750 | 4.750 | 4.750 | 4.750 | 200 | -0.02(-0.42%) |
Apr 20, 2009 | 4.780 | 4.940 | 4.770 | 4.770 | 400 | +0.02(+0.42%) |
Apr 17, 2009 | 4.700 | 4.750 | 4.588 | 4.750 | 4,353 | +0.06(+1.28%) |
Apr 16, 2009 | 4.610 | 4.740 | 4.590 | 4.690 | 4,492 | +0.08(+1.74%) |
Apr 15, 2009 | 4.630 | 4.700 | 4.510 | 4.610 | 1,800 | +0.05(+1.10%) |
Apr 14, 2009 | 4.538 | 4.730 | 4.510 | 4.560 | 4,155 | +0.01(+0.22%) |
Apr 13, 2009 | 4.548 | 4.740 | 4.500 | 4.550 | 4,971 | -0.10(-2.15%) |
Apr 09, 2009 | 4.740 | 4.740 | 4.500 | 4.650 | 1,600 | +0.06(+1.31%) |
Apr 08, 2009 | 4.560 | 4.690 | 4.500 | 4.590 | 2,000 | -0.16(-3.37%) |
Apr 07, 2009 | 4.550 | 4.750 | 4.550 | 4.750 | 1,400 | +0.04(+0.85%) |
Apr 06, 2009 | 4.750 | 4.750 | 4.710 | 4.710 | 3,705 | +0.02(+0.43%) |
Apr 03, 2009 | 4.850 | 4.850 | 4.630 | 4.690 | 1,300 | +0.18(+3.99%) |
Apr 02, 2009 | 4.320 | 4.990 | 4.320 | 4.510 | 6,780 | +0.01(+0.22%) |
Apr 01, 2009 | 4.900 | 5.000 | 4.450 | 4.500 | 13,113 | -0.41(-8.35%) |
Mar 31, 2009 | 4.910 | 4.910 | 4.500 | 4.910 | 5,138 | +0.01(+0.20%) |
Mar 30, 2009 | 4.790 | 4.910 | 4.370 | 4.900 | 7,600 | +0.01(+0.20%) |
Mar 26, 2009 | 4.880 | 4.890 | 4.600 | 4.890 | 2,805 | +0.14(+2.95%) |
Mar 25, 2009 | 4.750 | 4.750 | 4.140 | 4.750 | 2,104 | +0.05(+1.06%) |
Mar 24, 2009 | 4.700 | 4.700 | 4.700 | 4.700 | 169 | -0.04(-0.84%) |
Mar 23, 2009 | 4.190 | 4.750 | 4.190 | 4.740 | 5,484 | +0.34(+7.73%) |
Mar 20, 2009 | 4.150 | 4.620 | 4.000 | 4.400 | 3,403 | -0.10(-2.22%) |
Mar 19, 2009 | 4.234 | 4.510 | 4.050 | 4.500 | 25,702 | +0.14(+3.21%) |
Mar 18, 2009 | 4.260 | 4.740 | 4.010 | 4.360 | 5,003 | -0.38(-8.02%) |
Mar 17, 2009 | 4.300 | 4.740 | 4.300 | 4.740 | 1,862 | +0.24(+5.33%) |
Mar 16, 2009 | 4.330 | 4.620 | 4.310 | 4.500 | 2,400 | -0.20(-4.26%) |
Mar 13, 2009 | 4.120 | 4.700 | 4.120 | 4.700 | 2,984 | -0.05(-1.05%) |
Mar 12, 2009 | 4.200 | 4.900 | 4.110 | 4.750 | 7,751 | +0.11(+2.37%) |
Mar 11, 2009 | 4.300 | 4.650 | 4.300 | 4.640 | 1,990 | -0.16(-3.33%) |
Mar 10, 2009 | 4.402 | 5.000 | 4.350 | 4.800 | 5,276 | -0.09(-1.84%) |
Mar 09, 2009 | 4.850 | 5.060 | 4.440 | 4.890 | 5,571 | -0.11(-2.20%) |
Mar 06, 2009 | 5.100 | 5.139 | 5.000 | 5.000 | 4,538 | -0.10(-1.96%) |
Mar 05, 2009 | 5.180 | 5.180 | 5.100 | 5.100 | 3,102 | -0.39(-7.10%) |
Mar 04, 2009 | 5.490 | 5.490 | 5.490 | 5.490 | 0 | -0.31(-5.34%) |
Mar 02, 2009 | 5.420 | 5.800 | 5.400 | 5.800 | 10,661 | -0.10(-1.69%) |
Feb 27, 2009 | 5.500 | 5.900 | 5.300 | 5.900 | 10,246 | +0.03(+0.51%) |
Feb 26, 2009 | 5.500 | 5.870 | 5.500 | 5.870 | 2,800 | +0.00(+0.00%) |
Feb 25, 2009 | 5.928 | 5.928 | 5.160 | 5.870 | 1,935 | +0.26(+4.63%) |
Feb 24, 2009 | 5.290 | 5.610 | 5.100 | 5.610 | 1,650 | -0.14(-2.43%) |
Feb 23, 2009 | 5.150 | 5.790 | 5.150 | 5.750 | 1,104 | -0.14(-2.38%) |
Feb 20, 2009 | 5.140 | 6.000 | 5.140 | 5.890 | 1,538 | +0.03(+0.51%) |
Feb 19, 2009 | 5.890 | 5.900 | 5.110 | 5.860 | 829 | -0.11(-1.84%) |
Feb 18, 2009 | 5.600 | 5.990 | 5.250 | 5.970 | 2,300 | +0.08(+1.36%) |
Feb 17, 2009 | 5.280 | 5.900 | 5.260 | 5.890 | 3,900 | -0.05(-0.84%) |
Feb 13, 2009 | 5.100 | 5.980 | 5.000 | 5.940 | 1,000 | +0.35(+6.26%) |
Feb 12, 2009 | 5.620 | 6.000 | 5.030 | 5.590 | 3,600 | -0.41(-6.83%) |
Feb 11, 2009 | 5.890 | 6.000 | 5.240 | 6.000 | 2,000 | +0.26(+4.53%) |
Feb 10, 2009 | 5.740 | 5.740 | 5.740 | 5.740 | 100 | -0.10(-1.71%) |
Feb 09, 2009 | 5.170 | 5.850 | 5.170 | 5.840 | 1,973 | -0.02(-0.34%) |
Feb 06, 2009 | 5.890 | 5.900 | 5.400 | 5.860 | 7,444 | -0.04(-0.68%) |
Feb 05, 2009 | 5.250 | 5.900 | 5.250 | 5.900 | 4,714 | +0.20(+3.51%) |
Feb 04, 2009 | 5.280 | 5.700 | 5.200 | 5.700 | 5,779 | +0.33(+6.15%) |
Feb 03, 2009 | 5.090 | 5.900 | 5.010 | 5.370 | 2,500 | -0.14(-2.54%) |
Feb 02, 2009 | 5.440 | 5.590 | 5.330 | 5.510 | 2,156 | -0.10(-1.78%) |
Jan 30, 2009 | 5.000 | 5.660 | 5.000 | 5.610 | 9,483 | +0.45(+8.72%) |
Jan 29, 2009 | 4.880 | 5.180 | 4.880 | 5.160 | 2,673 | +0.18(+3.61%) |
Jan 28, 2009 | 4.760 | 5.010 | 4.760 | 4.980 | 2,200 | +0.12(+2.47%) |
Jan 27, 2009 | 4.670 | 4.860 | 4.660 | 4.860 | 570 | -0.11(-2.21%) |
Jan 26, 2009 | 5.160 | 5.160 | 4.680 | 4.970 | 1,475 | +0.14(+2.90%) |
Jan 23, 2009 | 4.540 | 4.830 | 4.500 | 4.830 | 2,208 | -0.15(-3.01%) |
Jan 22, 2009 | 4.520 | 4.980 | 4.520 | 4.980 | 650 | -0.11(-2.20%) |
Jan 21, 2009 | 5.120 | 5.220 | 4.830 | 5.092 | 1,538 | -0.14(-2.64%) |
Jan 20, 2009 | 4.480 | 5.230 | 4.300 | 5.230 | 11,115 | +0.47(+9.87%) |
Jan 16, 2009 | 4.450 | 4.760 | 4.440 | 4.760 | 1,300 | +0.42(+9.68%) |
Jan 15, 2009 | 4.650 | 4.830 | 4.320 | 4.340 | 3,884 | +0.04(+0.93%) |
Jan 14, 2009 | 4.300 | 4.300 | 4.300 | 4.300 | 187 | -0.70(-14.00%) |
Jan 13, 2009 | 4.340 | 5.000 | 4.330 | 5.000 | 1,165 | +0.04(+0.81%) |
Jan 12, 2009 | 4.820 | 4.960 | 4.780 | 4.960 | 1,491 | +0.01(+0.20%) |
Jan 09, 2009 | 5.000 | 5.100 | 4.810 | 4.950 | 4,894 | -0.02(-0.50%) |
Jan 08, 2009 | 4.975 | 4.975 | 4.975 | 4.975 | 10,200 | -0.22(-4.14%) |
Jan 07, 2009 | 4.790 | 5.190 | 4.790 | 5.190 | 3,390 | -0.21(-3.89%) |
Jan 06, 2009 | 4.800 | 5.900 | 4.800 | 5.400 | 5,932 | +0.40(+8.00%) |
Jan 05, 2009 | 5.020 | 5.120 | 4.814 | 5.000 | 1,730 | -0.23(-4.40%) |
Jan 02, 2009 | 5.210 | 5.240 | 4.340 | 5.230 | 7,300 | +0.03(+0.58%) |
Dec 31, 2008 | 4.320 | 5.200 | 4.320 | 5.200 | 0 | +0.78(+17.59%) |
Dec 30, 2008 | 4.320 | 4.500 | 4.320 | 4.422 | 1,220 | +0.11(+2.60%) |
Dec 29, 2008 | 4.320 | 4.814 | 4.310 | 4.310 | 18,264 | -0.15(-3.36%) |
Dec 26, 2008 | 4.730 | 4.730 | 4.460 | 4.460 | 4,824 | -0.05(-1.11%) |
Dec 24, 2008 | 4.560 | 4.560 | 4.500 | 4.510 | 1,967 | -0.04(-0.88%) |
Dec 23, 2008 | 4.564 | 4.564 | 4.550 | 4.550 | 1,569 | -0.18(-3.81%) |
Dec 22, 2008 | 4.850 | 4.950 | 4.630 | 4.730 | 9,054 | -0.27(-5.40%) |
Dec 19, 2008 | 4.840 | 5.000 | 4.530 | 5.000 | 16,123 | +0.15(+3.09%) |
Dec 18, 2008 | 4.820 | 4.860 | 4.260 | 4.850 | 13,748 | -0.15(-3.00%) |
Dec 17, 2008 | 4.950 | 5.050 | 4.950 | 5.000 | 946 | -0.05(-0.99%) |
Dec 16, 2008 | 5.000 | 5.240 | 4.700 | 5.050 | 6,522 | +0.00(+0.00%) |
Dec 15, 2008 | 5.020 | 5.050 | 4.740 | 5.050 | 1,800 | -0.02(-0.36%) |
Dec 12, 2008 | 4.810 | 5.068 | 4.660 | 5.068 | 6,250 | -0.15(-2.91%) |
Dec 11, 2008 | 4.860 | 5.220 | 4.770 | 5.220 | 600 | +0.15(+2.96%) |
Dec 10, 2008 | 5.000 | 5.100 | 4.860 | 5.070 | 1,545 | -0.03(-0.59%) |
Dec 09, 2008 | 5.000 | 5.100 | 4.750 | 5.100 | 3,572 | +0.10(+2.00%) |
Dec 08, 2008 | 4.840 | 5.036 | 4.760 | 5.000 | 7,960 | +0.01(+0.20%) |
Dec 05, 2008 | 4.990 | 5.000 | 4.942 | 4.990 | 2,875 | -0.01(-0.20%) |
Dec 04, 2008 | 5.060 | 5.060 | 4.990 | 5.000 | 1,915 | -0.10(-1.96%) |
Dec 03, 2008 | 4.930 | 5.100 | 4.883 | 5.100 | 10,729 | -0.13(-2.49%) |
Dec 02, 2008 | 5.200 | 5.320 | 4.780 | 5.230 | 6,285 | -0.20(-3.68%) |
Dec 01, 2008 | 5.660 | 5.740 | 5.260 | 5.430 | 8,796 | -0.45(-7.65%) |
Nov 28, 2008 | 5.560 | 5.880 | 5.560 | 5.880 | 2,700 | +0.18(+3.16%) |
Nov 26, 2008 | 5.150 | 5.700 | 5.100 | 5.700 | 11,563 | +0.31(+5.75%) |
Nov 25, 2008 | 5.310 | 5.390 | 5.160 | 5.390 | 4,347 | +0.08(+1.51%) |
Nov 24, 2008 | 5.260 | 5.310 | 4.910 | 5.310 | 12,257 | -0.01(-0.19%) |
Nov 21, 2008 | 5.010 | 5.320 | 4.780 | 5.320 | 8,200 | +0.03(+0.57%) |
Nov 20, 2008 | 5.150 | 5.320 | 5.030 | 5.290 | 3,878 | -0.06(-1.12%) |
Nov 19, 2008 | 5.660 | 5.670 | 5.090 | 5.350 | 6,815 | -0.39(-6.79%) |
Nov 18, 2008 | 5.190 | 5.780 | 5.100 | 5.740 | 11,929 | +0.45(+8.40%) |
Nov 17, 2008 | 5.560 | 5.590 | 5.200 | 5.295 | 5,306 | -0.32(-5.61%) |
Nov 14, 2008 | 6.140 | 6.140 | 5.610 | 5.610 | 4,330 | -0.13(-2.26%) |
Nov 13, 2008 | 5.790 | 5.790 | 5.600 | 5.740 | 6,426 | -0.09(-1.54%) |
Nov 12, 2008 | 6.280 | 6.280 | 5.830 | 5.830 | 5,082 | -0.27(-4.43%) |
Nov 11, 2008 | 6.600 | 6.600 | 6.000 | 6.100 | 10,807 | -0.25(-3.94%) |
Nov 10, 2008 | 6.880 | 6.880 | 6.300 | 6.350 | 4,362 | -0.64(-9.16%) |
Nov 07, 2008 | 7.055 | 7.110 | 6.760 | 6.990 | 2,400 | -0.09(-1.27%) |
Nov 06, 2008 | 7.750 | 7.750 | 6.740 | 7.080 | 4,434 | -0.80(-10.15%) |
Nov 05, 2008 | 7.170 | 7.880 | 6.730 | 7.880 | 7,454 | +0.43(+5.77%) |
Nov 04, 2008 | 7.160 | 7.590 | 7.140 | 7.450 | 9,289 | +0.35(+4.93%) |
Nov 03, 2008 | 7.180 | 7.350 | 7.100 | 7.100 | 2,546 | -0.64(-8.27%) |
Oct 31, 2008 | 7.200 | 7.740 | 7.200 | 7.740 | 11,586 | +0.69(+9.79%) |
Oct 30, 2008 | 7.070 | 7.360 | 7.050 | 7.050 | 2,450 | -0.80(-10.19%) |
Oct 29, 2008 | 7.740 | 7.850 | 7.060 | 7.850 | 2,038 | +0.29(+3.84%) |
Oct 28, 2008 | 7.460 | 8.240 | 7.150 | 7.560 | 7,856 | +0.09(+1.20%) |
Oct 27, 2008 | 7.550 | 7.870 | 7.280 | 7.470 | 13,048 | -0.51(-6.39%) |
Oct 24, 2008 | 6.530 | 8.150 | 6.500 | 7.980 | 27,700 | +0.48(+6.40%) |
Oct 23, 2008 | 7.750 | 7.750 | 6.780 | 7.500 | 10,902 | +0.17(+2.25%) |
Oct 22, 2008 | 7.330 | 7.430 | 7.320 | 7.335 | 9,013 | +0.00(+0.07%) |
Oct 21, 2008 | 7.030 | 7.550 | 7.030 | 7.330 | 9,929 | +0.02(+0.27%) |
Oct 20, 2008 | 7.370 | 7.490 | 7.230 | 7.310 | 11,553 | -0.22(-2.86%) |
Oct 17, 2008 | 7.570 | 7.728 | 7.470 | 7.525 | 1,900 | -0.13(-1.76%) |
Oct 16, 2008 | 7.650 | 8.250 | 7.500 | 7.660 | 5,271 | -0.06(-0.78%) |
Oct 15, 2008 | 7.570 | 7.950 | 7.510 | 7.720 | 6,615 | -0.33(-4.10%) |
Oct 14, 2008 | 7.900 | 8.240 | 7.580 | 8.050 | 12,679 | -0.15(-1.83%) |
Oct 13, 2008 | 7.810 | 8.360 | 7.500 | 8.200 | 10,234 | +0.24(+3.02%) |
Oct 10, 2008 | 7.960 | 7.970 | 7.100 | 7.960 | 30,382 | -0.19(-2.33%) |
Oct 09, 2008 | 8.300 | 8.750 | 8.000 | 8.150 | 14,069 | -0.39(-4.53%) |
Oct 08, 2008 | 8.250 | 8.560 | 8.150 | 8.536 | 23,776 | -0.02(-0.28%) |
Oct 07, 2008 | 8.560 | 8.930 | 8.370 | 8.560 | 6,056 | -0.16(-1.83%) |
Oct 06, 2008 | 8.840 | 8.848 | 8.110 | 8.720 | 29,157 | -0.18(-2.02%) |
Oct 03, 2008 | 9.010 | 9.020 | 8.560 | 8.900 | 12,888 | -0.16(-1.77%) |
Oct 02, 2008 | 9.200 | 9.210 | 9.030 | 9.060 | 14,878 | -0.15(-1.63%) |
Oct 01, 2008 | 9.180 | 9.600 | 8.900 | 9.210 | 10,702 | -0.22(-2.33%) |
Sep 30, 2008 | 8.650 | 9.500 | 8.650 | 9.430 | 14,444 | +0.53(+5.96%) |
Sep 29, 2008 | 9.090 | 9.380 | 8.510 | 8.900 | 20,533 | -0.20(-2.20%) |
Sep 26, 2008 | 8.570 | 9.100 | 8.570 | 9.100 | 16,438 | +0.33(+3.76%) |
Sep 25, 2008 | 8.600 | 8.820 | 8.600 | 8.770 | 2,320 | -0.14(-1.57%) |
Sep 24, 2008 | 8.830 | 9.000 | 8.650 | 8.910 | 9,153 | -0.09(-1.00%) |
Sep 23, 2008 | 8.850 | 9.000 | 8.790 | 9.000 | 8,233 | +0.14(+1.58%) |
Sep 22, 2008 | 8.560 | 9.000 | 8.520 | 8.860 | 6,327 | +0.26(+3.02%) |
Sep 19, 2008 | 8.940 | 9.000 | 8.570 | 8.600 | 9,946 | -0.38(-4.23%) |
Sep 18, 2008 | 8.700 | 8.980 | 8.600 | 8.980 | 5,410 | -0.02(-0.22%) |
Sep 17, 2008 | 8.840 | 9.000 | 8.790 | 9.000 | 5,092 | +0.20(+2.27%) |
Sep 16, 2008 | 8.580 | 9.000 | 8.520 | 8.800 | 2,721 | -0.01(-0.11%) |
Sep 15, 2008 | 8.550 | 9.020 | 8.550 | 8.810 | 6,839 | -0.13(-1.45%) |
Sep 12, 2008 | 8.760 | 8.940 | 8.640 | 8.940 | 2,800 | +0.23(+2.64%) |
Sep 11, 2008 | 8.840 | 8.840 | 8.700 | 8.710 | 8,000 | -0.10(-1.14%) |
Sep 10, 2008 | 8.900 | 8.910 | 8.800 | 8.810 | 7,553 | -0.16(-1.78%) |
Sep 09, 2008 | 8.960 | 9.100 | 8.960 | 8.970 | 5,393 | -0.05(-0.55%) |
Sep 08, 2008 | 9.090 | 9.090 | 9.020 | 9.020 | 1,600 | +0.02(+0.22%) |
Sep 05, 2008 | 8.960 | 9.250 | 8.960 | 9.000 | 2,832 | +0.04(+0.45%) |
Sep 04, 2008 | 9.050 | 9.050 | 8.940 | 8.960 | 1,250 | -0.11(-1.21%) |
Sep 03, 2008 | 9.020 | 9.090 | 9.000 | 9.070 | 1,231 | +0.03(+0.33%) |
Sep 02, 2008 | 9.130 | 9.250 | 8.990 | 9.040 | 82,849 | -0.04(-0.44%) |
Aug 29, 2008 | 9.150 | 9.150 | 9.000 | 9.080 | 10,400 | +0.11(+1.23%) |
Aug 28, 2008 | 9.230 | 9.230 | 8.970 | 8.970 | 3,700 | -0.47(-4.98%) |
Aug 27, 2008 | 8.900 | 9.440 | 8.900 | 9.440 | 5,500 | +0.39(+4.31%) |
Aug 26, 2008 | 8.920 | 9.050 | 8.910 | 9.050 | 7,695 | +0.14(+1.57%) |
Aug 25, 2008 | 9.010 | 9.070 | 8.910 | 8.910 | 2,000 | -0.17(-1.87%) |
Aug 22, 2008 | 9.100 | 9.100 | 8.960 | 9.080 | 8,412 | +0.09(+1.00%) |
Aug 21, 2008 | 9.020 | 9.060 | 8.990 | 8.990 | 3,635 | -0.04(-0.49%) |
Aug 20, 2008 | 9.130 | 9.160 | 8.750 | 9.034 | 7,875 | -0.12(-1.27%) |
Aug 19, 2008 | 9.170 | 9.240 | 9.120 | 9.150 | 6,953 | -0.10(-1.08%) |
Aug 18, 2008 | 9.160 | 9.360 | 9.160 | 9.250 | 2,400 | +0.00(+0.00%) |
Aug 15, 2008 | 9.170 | 9.610 | 9.130 | 9.250 | 5,200 | -0.09(-0.96%) |
Aug 14, 2008 | 9.270 | 9.350 | 9.120 | 9.340 | 5,921 | -0.11(-1.16%) |
Aug 13, 2008 | 9.290 | 9.720 | 9.250 | 9.450 | 9,926 | -0.08(-0.84%) |
Aug 12, 2008 | 9.610 | 9.890 | 9.280 | 9.530 | 17,119 | -0.37(-3.74%) |
Aug 11, 2008 | 9.740 | 10.68 | 9.740 | 9.900 | 9,782 | -0.05(-0.50%) |
Aug 08, 2008 | 9.910 | 10.39 | 9.730 | 9.950 | 6,287 | +0.04(+0.40%) |
Aug 07, 2008 | 9.910 | 10.12 | 9.850 | 9.910 | 10,896 | -0.21(-2.08%) |
Aug 06, 2008 | 10.40 | 10.55 | 10.08 | 10.12 | 6,106 | -0.24(-2.32%) |
Aug 05, 2008 | 9.990 | 10.74 | 9.790 | 10.36 | 26,995 | +0.55(+5.61%) |
Aug 04, 2008 | 9.190 | 9.900 | 9.190 | 9.810 | 25,416 | +0.70(+7.68%) |
Aug 01, 2008 | 9.260 | 9.380 | 8.540 | 9.110 | 26,650 | -0.24(-2.57%) |
Jul 31, 2008 | 9.070 | 9.350 | 9.070 | 9.350 | 4,100 | +0.12(+1.30%) |
Jul 30, 2008 | 9.630 | 9.630 | 9.120 | 9.230 | 900 | -0.47(-4.85%) |
Jul 29, 2008 | 9.700 | 9.990 | 9.490 | 9.700 | 14,215 | +0.18(+1.89%) |
Jul 28, 2008 | 9.220 | 9.530 | 9.220 | 9.520 | 24,857 | +0.23(+2.48%) |
Jul 25, 2008 | 9.410 | 9.410 | 9.200 | 9.290 | 6,200 | -0.21(-2.21%) |
Jul 24, 2008 | 9.100 | 9.500 | 9.100 | 9.500 | 10,740 | +0.02(+0.21%) |
Jul 23, 2008 | 9.390 | 9.480 | 9.030 | 9.480 | 17,270 | +0.09(+0.96%) |
Jul 22, 2008 | 9.100 | 9.390 | 9.040 | 9.390 | 5,420 | +0.16(+1.73%) |
Jul 21, 2008 | 9.180 | 9.280 | 9.010 | 9.230 | 7,414 | -0.08(-0.86%) |
Jul 18, 2008 | 9.240 | 9.480 | 9.240 | 9.310 | 2,707 | -0.10(-1.06%) |
Jul 17, 2008 | 9.320 | 9.450 | 9.320 | 9.410 | 2,200 | -0.04(-0.42%) |
Jul 16, 2008 | 9.090 | 9.450 | 9.090 | 9.450 | 2,201 | +0.25(+2.72%) |
Jul 15, 2008 | 9.120 | 9.200 | 8.560 | 9.200 | 17,841 | +0.01(+0.11%) |
Jul 14, 2008 | 9.510 | 9.590 | 9.180 | 9.190 | 12,343 | -0.38(-3.97%) |
Jul 11, 2008 | 9.600 | 9.670 | 9.560 | 9.570 | 3,495 | -0.13(-1.34%) |
Jul 10, 2008 | 9.570 | 9.910 | 9.520 | 9.700 | 4,665 | +0.06(+0.62%) |
Jul 09, 2008 | 9.630 | 9.660 | 9.510 | 9.640 | 1,920 | +0.00(+0.00%) |
Jul 08, 2008 | 9.610 | 9.650 | 9.600 | 9.640 | 14,623 | +0.05(+0.52%) |
Jul 07, 2008 | 9.610 | 9.630 | 9.550 | 9.590 | 15,301 | +0.00(+0.00%) |
Jul 04, 2008 | 9.600 | 9.600 | 9.530 | 9.590 | 2,600 | +0.00(+0.00%) |
Jul 03, 2008 | 9.600 | 9.600 | 9.530 | 9.590 | 2,600 | +0.04(+0.42%) |
Jul 02, 2008 | 9.620 | 9.630 | 9.510 | 9.550 | 7,204 | +0.05(+0.53%) |
Jul 01, 2008 | 9.750 | 9.760 | 9.500 | 9.500 | 6,748 | -0.30(-3.06%) |
Jun 30, 2008 | 9.920 | 9.930 | 9.510 | 9.800 | 13,071 | -0.27(-2.68%) |
Jun 27, 2008 | 9.970 | 10.07 | 9.260 | 10.07 | 11,317 | +0.00(+0.00%) |
Jun 26, 2008 | 10.17 | 10.17 | 9.960 | 10.07 | 23,100 | -0.06(-0.59%) |
Jun 25, 2008 | 9.380 | 10.13 | 9.380 | 10.13 | 15,212 | +0.64(+6.74%) |
Jun 24, 2008 | 8.760 | 9.490 | 8.760 | 9.490 | 30,868 | +0.89(+10.35%) |
Jun 23, 2008 | 8.590 | 8.630 | 8.570 | 8.600 | 29,916 | +0.05(+0.58%) |
Jun 20, 2008 | 8.510 | 8.700 | 8.510 | 8.550 | 10,427 | -0.19(-2.17%) |
Jun 19, 2008 | 8.750 | 8.750 | 8.600 | 8.740 | 3,801 | -0.04(-0.46%) |
Jun 18, 2008 | 8.770 | 8.870 | 8.770 | 8.780 | 9,200 | +0.00(+0.00%) |
Jun 17, 2008 | 8.790 | 8.950 | 8.750 | 8.780 | 9,962 | -0.05(-0.57%) |
Jun 16, 2008 | 8.950 | 9.040 | 8.830 | 8.830 | 2,800 | -0.10(-1.12%) |
Jun 13, 2008 | 8.630 | 8.950 | 8.630 | 8.930 | 11,128 | +0.04(+0.45%) |
Jun 12, 2008 | 8.910 | 9.110 | 8.750 | 8.890 | 11,760 | -0.09(-1.00%) |
Jun 11, 2008 | 8.960 | 9.420 | 8.900 | 8.980 | 17,037 | -0.08(-0.88%) |
Jun 10, 2008 | 9.140 | 9.150 | 8.950 | 9.060 | 4,000 | -0.01(-0.11%) |
Jun 09, 2008 | 8.910 | 9.460 | 8.910 | 9.070 | 2,622 | +0.16(+1.80%) |
Jun 06, 2008 | 9.020 | 9.070 | 8.540 | 8.910 | 5,520 | -0.24(-2.62%) |
Jun 05, 2008 | 9.210 | 9.220 | 9.100 | 9.150 | 17,115 | +0.04(+0.44%) |
Jun 04, 2008 | 9.050 | 9.140 | 8.990 | 9.110 | 11,637 | +0.04(+0.44%) |
Jun 03, 2008 | 8.840 | 9.070 | 8.840 | 9.070 | 6,601 | +0.11(+1.23%) |
Jun 02, 2008 | 8.990 | 9.020 | 8.800 | 8.960 | 7,700 | -0.05(-0.55%) |
May 30, 2008 | 8.870 | 9.180 | 8.840 | 9.010 | 9,235 | +0.16(+1.81%) |
May 29, 2008 | 8.860 | 8.890 | 8.830 | 8.850 | 9,771 | -0.03(-0.34%) |
May 28, 2008 | 8.910 | 8.920 | 8.830 | 8.880 | 16,424 | -0.01(-0.11%) |
May 27, 2008 | 8.650 | 8.960 | 8.640 | 8.890 | 34,101 | +0.21(+2.42%) |
May 26, 2008 | 8.870 | 8.880 | 8.670 | 8.680 | 85,507 | +0.00(+0.00%) |
May 23, 2008 | 8.870 | 8.880 | 8.670 | 8.680 | 85,507 | -0.06(-0.69%) |
May 22, 2008 | 8.852 | 8.930 | 8.740 | 8.740 | 9,778 | -0.07(-0.79%) |
May 21, 2008 | 8.640 | 9.000 | 8.640 | 8.810 | 18,030 | +0.26(+3.04%) |
May 20, 2008 | 8.850 | 8.950 | 8.520 | 8.550 | 8,366 | -0.30(-3.39%) |
May 19, 2008 | 8.930 | 8.930 | 8.760 | 8.850 | 8,665 | -0.18(-2.00%) |
May 16, 2008 | 8.970 | 9.050 | 8.870 | 9.031 | 3,850 | -0.02(-0.21%) |
May 15, 2008 | 9.060 | 9.070 | 8.720 | 9.050 | 10,800 | +0.09(+1.00%) |
May 14, 2008 | 8.950 | 9.150 | 8.950 | 8.960 | 9,255 | -0.02(-0.22%) |
May 13, 2008 | 9.010 | 9.160 | 8.910 | 8.980 | 14,325 | +0.07(+0.79%) |
May 12, 2008 | 9.150 | 9.410 | 8.890 | 8.910 | 11,005 | -0.14(-1.55%) |
May 09, 2008 | 9.030 | 9.140 | 8.660 | 9.050 | 20,812 | +0.06(+0.67%) |
May 08, 2008 | 8.670 | 9.110 | 8.670 | 8.990 | 17,351 | +0.25(+2.86%) |
May 07, 2008 | 8.870 | 9.220 | 8.740 | 8.740 | 17,516 | -0.04(-0.46%) |
May 06, 2008 | 8.840 | 8.870 | 8.600 | 8.780 | 12,248 | -0.04(-0.45%) |
May 05, 2008 | 8.810 | 8.880 | 8.700 | 8.820 | 15,730 | +0.10(+1.15%) |
May 02, 2008 | 8.720 | 8.860 | 8.620 | 8.720 | 8,305 | +0.24(+2.83%) |