Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.290 | 3.290 | 2.800 | 2.800 | 469,568 | -0.45(-13.85%) |
Apr 29, 2009 | 2.800 | 3.250 | 2.800 | 3.250 | 536,194 | +0.45(+16.07%) |
Apr 28, 2009 | 2.710 | 2.870 | 2.690 | 2.800 | 420,944 | +0.06(+2.19%) |
Apr 27, 2009 | 2.730 | 2.820 | 2.640 | 2.740 | 680,174 | -0.08(-2.84%) |
Apr 24, 2009 | 2.650 | 2.830 | 2.610 | 2.820 | 498,863 | +0.20(+7.63%) |
Apr 23, 2009 | 2.760 | 2.840 | 2.590 | 2.620 | 489,304 | -0.15(-5.42%) |
Apr 22, 2009 | 2.800 | 2.920 | 2.660 | 2.770 | 499,789 | -0.11(-3.82%) |
Apr 21, 2009 | 2.550 | 2.880 | 2.500 | 2.880 | 380,231 | +0.30(+11.63%) |
Apr 20, 2009 | 2.730 | 2.770 | 2.580 | 2.580 | 420,980 | -0.24(-8.51%) |
Apr 17, 2009 | 2.710 | 2.850 | 2.670 | 2.820 | 715,150 | +0.12(+4.44%) |
Apr 16, 2009 | 2.550 | 2.710 | 2.520 | 2.700 | 392,708 | +0.16(+6.30%) |
Apr 15, 2009 | 2.460 | 2.540 | 2.430 | 2.540 | 334,865 | +0.07(+2.83%) |
Apr 14, 2009 | 2.580 | 2.750 | 2.430 | 2.470 | 565,404 | -0.09(-3.52%) |
Apr 13, 2009 | 2.560 | 2.590 | 2.500 | 2.560 | 365,689 | -0.03(-1.16%) |
Apr 09, 2009 | 2.490 | 2.620 | 2.360 | 2.590 | 564,552 | +0.24(+10.21%) |
Apr 08, 2009 | 2.350 | 2.350 | 2.220 | 2.350 | 321,491 | +0.05(+2.17%) |
Apr 07, 2009 | 2.400 | 2.450 | 2.290 | 2.300 | 430,087 | -0.09(-3.77%) |
Apr 06, 2009 | 2.410 | 2.420 | 2.340 | 2.390 | 335,370 | -0.05(-2.05%) |
Apr 03, 2009 | 2.480 | 2.500 | 2.370 | 2.440 | 605,162 | -0.06(-2.40%) |
Apr 02, 2009 | 2.540 | 2.610 | 2.420 | 2.500 | 755,022 | +0.02(+0.81%) |
Apr 01, 2009 | 2.460 | 2.590 | 2.420 | 2.480 | 519,432 | -0.05(-1.98%) |
Mar 31, 2009 | 2.530 | 2.570 | 2.400 | 2.530 | 949,701 | +0.03(+1.20%) |
Mar 30, 2009 | 2.550 | 2.570 | 2.370 | 2.500 | 827,855 | -0.43(-14.68%) |
Mar 26, 2009 | 2.810 | 2.930 | 2.670 | 2.930 | 497,174 | +0.18(+6.55%) |
Mar 25, 2009 | 2.550 | 2.840 | 2.550 | 2.750 | 1,712,290 | +0.20(+7.84%) |
Mar 24, 2009 | 2.910 | 2.930 | 2.550 | 2.550 | 391,505 | -0.44(-14.72%) |
Mar 23, 2009 | 2.760 | 2.990 | 2.740 | 2.990 | 461,660 | +0.53(+21.54%) |
Mar 20, 2009 | 2.980 | 3.000 | 2.460 | 2.460 | 1,119,581 | -0.49(-16.61%) |
Mar 19, 2009 | 2.870 | 3.050 | 2.860 | 2.950 | 379,137 | +0.05(+1.72%) |
Mar 18, 2009 | 2.870 | 3.040 | 2.740 | 2.900 | 369,097 | +0.02(+0.69%) |
Mar 17, 2009 | 2.720 | 2.880 | 2.690 | 2.880 | 302,982 | +0.15(+5.49%) |
Mar 16, 2009 | 2.810 | 2.880 | 2.650 | 2.730 | 249,314 | -0.03(-1.09%) |
Mar 13, 2009 | 2.840 | 2.850 | 2.680 | 2.760 | 0 | -0.07(-2.47%) |
Mar 12, 2009 | 2.520 | 2.880 | 2.500 | 2.830 | 386,360 | +0.30(+11.86%) |
Mar 11, 2009 | 2.590 | 2.660 | 2.490 | 2.530 | 217,819 | -0.06(-2.32%) |
Mar 10, 2009 | 2.420 | 2.590 | 2.340 | 2.590 | 361,682 | +0.25(+10.68%) |
Mar 09, 2009 | 2.480 | 2.670 | 2.340 | 2.340 | 296,542 | -0.18(-7.14%) |
Mar 06, 2009 | 2.350 | 2.540 | 2.300 | 2.520 | 0 | +0.10(+4.13%) |
Mar 05, 2009 | 2.540 | 2.620 | 2.320 | 2.420 | 475,908 | -0.21(-7.98%) |
Mar 04, 2009 | 2.680 | 2.720 | 2.350 | 2.630 | 784,312 | -0.31(-10.54%) |
Mar 02, 2009 | 2.920 | 3.530 | 2.900 | 2.940 | 751,281 | -0.03(-1.01%) |
Feb 27, 2009 | 2.910 | 3.100 | 2.880 | 2.970 | 0 | -0.01(-0.34%) |
Feb 26, 2009 | 3.030 | 3.110 | 2.880 | 2.980 | 243,689 | -0.02(-0.67%) |
Feb 25, 2009 | 3.090 | 3.110 | 2.960 | 3.000 | 335,150 | -0.11(-3.54%) |
Feb 24, 2009 | 2.920 | 3.130 | 2.810 | 3.110 | 543,769 | +0.27(+9.51%) |
Feb 23, 2009 | 3.450 | 3.450 | 2.830 | 2.840 | 552,672 | -0.50(-14.97%) |
Feb 20, 2009 | 3.510 | 3.570 | 3.270 | 3.340 | 0 | -0.24(-6.70%) |
Feb 19, 2009 | 3.700 | 3.780 | 3.580 | 3.580 | 222,307 | -0.06(-1.65%) |
Feb 18, 2009 | 3.820 | 3.860 | 3.620 | 3.640 | 263,379 | -0.12(-3.19%) |
Feb 17, 2009 | 3.900 | 3.970 | 3.760 | 3.760 | 420,279 | -0.29(-7.16%) |
Feb 13, 2009 | 3.850 | 4.160 | 2.860 | 4.050 | 456,934 | +0.09(+2.27%) |
Feb 12, 2009 | 3.750 | 4.010 | 3.730 | 3.960 | 459,378 | +0.14(+3.66%) |
Feb 11, 2009 | 3.970 | 4.000 | 3.800 | 3.820 | 394,883 | +0.01(+0.26%) |
Feb 10, 2009 | 4.140 | 4.290 | 3.810 | 3.810 | 496,299 | -0.38(-9.07%) |
Feb 09, 2009 | 4.250 | 4.330 | 4.110 | 4.190 | 324,626 | -0.10(-2.33%) |
Feb 06, 2009 | 4.080 | 4.300 | 4.030 | 4.290 | 410,233 | +0.22(+5.41%) |
Feb 05, 2009 | 4.010 | 4.130 | 3.890 | 4.070 | 350,469 | +0.03(+0.74%) |
Feb 04, 2009 | 4.120 | 4.300 | 4.030 | 4.040 | 347,408 | -0.09(-2.18%) |
Feb 03, 2009 | 4.200 | 4.210 | 3.970 | 4.130 | 477,506 | +0.10(+2.48%) |
Feb 02, 2009 | 4.240 | 4.280 | 4.000 | 4.030 | 393,056 | -0.18(-4.28%) |
Jan 30, 2009 | 4.150 | 4.450 | 4.040 | 4.210 | 0 | +0.17(+4.21%) |
Jan 29, 2009 | 4.270 | 4.310 | 4.040 | 4.040 | 239,938 | -0.31(-7.13%) |
Jan 28, 2009 | 4.190 | 4.350 | 4.090 | 4.350 | 262,172 | +0.24(+5.84%) |
Jan 27, 2009 | 4.000 | 4.120 | 3.850 | 4.110 | 349,540 | +0.09(+2.24%) |
Jan 26, 2009 | 3.930 | 4.220 | 3.840 | 4.020 | 501,727 | +0.00(+0.00%) |
Jan 23, 2009 | 3.930 | 4.210 | 3.810 | 4.020 | 322,334 | +0.04(+1.01%) |
Jan 22, 2009 | 4.220 | 4.220 | 3.910 | 3.980 | 345,138 | -0.41(-9.34%) |
Jan 21, 2009 | 3.800 | 4.420 | 3.750 | 4.390 | 429,298 | +0.64(+17.07%) |
Jan 20, 2009 | 4.160 | 4.170 | 3.750 | 3.750 | 744,387 | -0.46(-10.93%) |
Jan 16, 2009 | 4.220 | 4.235 | 3.990 | 4.210 | 0 | +0.05(+1.20%) |
Jan 15, 2009 | 4.090 | 4.240 | 3.900 | 4.160 | 480,806 | +0.06(+1.46%) |
Jan 14, 2009 | 4.130 | 4.200 | 3.910 | 4.100 | 440,327 | -0.03(-0.73%) |
Jan 13, 2009 | 4.000 | 4.160 | 3.935 | 4.130 | 363,293 | +0.10(+2.48%) |
Jan 12, 2009 | 4.180 | 4.190 | 4.020 | 4.030 | 388,123 | -0.19(-4.50%) |
Jan 09, 2009 | 4.460 | 4.460 | 4.200 | 4.220 | 419,222 | -0.26(-5.80%) |
Jan 08, 2009 | 4.290 | 4.500 | 4.200 | 4.480 | 312,430 | +0.24(+5.66%) |
Jan 07, 2009 | 4.440 | 4.440 | 4.140 | 4.240 | 300,658 | -0.27(-5.99%) |
Jan 06, 2009 | 4.130 | 4.680 | 4.130 | 4.510 | 487,178 | +0.33(+7.89%) |
Jan 05, 2009 | 3.940 | 4.250 | 3.770 | 4.180 | 696,384 | +0.25(+6.36%) |
Jan 02, 2009 | 3.660 | 3.980 | 3.560 | 3.930 | 0 | +0.23(+6.22%) |
Jan 01, 2009 | 2.980 | 3.730 | 2.980 | 3.700 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.980 | 3.730 | 2.980 | 3.700 | 1,345,617 | +0.72(+24.16%) |
Dec 30, 2008 | 3.350 | 3.420 | 2.970 | 2.980 | 1,530,619 | -0.34(-10.24%) |
Dec 29, 2008 | 3.490 | 3.600 | 3.290 | 3.320 | 552,831 | -0.16(-4.60%) |
Dec 26, 2008 | 3.530 | 3.580 | 3.380 | 3.480 | 248,909 | -0.04(-1.14%) |
Dec 24, 2008 | 3.640 | 3.650 | 3.400 | 3.520 | 242,739 | -0.03(-0.85%) |
Dec 23, 2008 | 3.860 | 3.950 | 3.530 | 3.550 | 452,422 | -0.28(-7.31%) |
Dec 22, 2008 | 3.980 | 4.000 | 3.610 | 3.830 | 372,935 | -0.02(-0.52%) |
Dec 19, 2008 | 3.930 | 4.120 | 3.810 | 3.850 | 775,156 | +0.06(+1.58%) |
Dec 18, 2008 | 4.110 | 4.220 | 3.750 | 3.790 | 543,212 | -0.33(-8.01%) |
Dec 17, 2008 | 3.970 | 4.250 | 3.970 | 4.120 | 435,348 | +0.05(+1.23%) |
Dec 16, 2008 | 3.770 | 4.070 | 3.640 | 4.070 | 518,081 | +0.39(+10.60%) |
Dec 15, 2008 | 3.920 | 3.980 | 3.630 | 3.680 | 542,035 | -0.12(-3.16%) |
Dec 12, 2008 | 3.470 | 3.860 | 3.440 | 3.800 | 678,455 | +0.22(+6.15%) |
Dec 11, 2008 | 4.100 | 4.170 | 3.520 | 3.580 | 964,374 | -0.26(-6.77%) |
Dec 10, 2008 | 3.830 | 4.000 | 3.690 | 3.840 | 910,882 | +0.08(+2.13%) |
Dec 09, 2008 | 3.900 | 4.160 | 3.745 | 3.760 | 601,998 | -0.27(-6.70%) |
Dec 08, 2008 | 3.900 | 4.080 | 3.760 | 4.030 | 574,085 | +0.29(+7.75%) |
Dec 05, 2008 | 3.660 | 3.880 | 3.460 | 3.740 | 752,372 | -0.03(-0.80%) |
Dec 04, 2008 | 3.980 | 4.210 | 3.640 | 3.770 | 760,863 | -0.26(-6.45%) |
Dec 03, 2008 | 3.870 | 4.090 | 3.630 | 4.030 | 566,246 | +0.30(+8.04%) |
Dec 02, 2008 | 3.660 | 4.080 | 3.520 | 3.730 | 755,469 | +0.16(+4.48%) |
Dec 01, 2008 | 4.470 | 4.470 | 3.560 | 3.570 | 598,229 | -1.03(-22.39%) |
Nov 28, 2008 | 4.500 | 4.630 | 4.380 | 4.600 | 269,105 | +0.01(+0.22%) |
Nov 26, 2008 | 3.900 | 4.590 | 3.790 | 4.590 | 536,846 | +0.55(+13.61%) |
Nov 25, 2008 | 3.920 | 4.040 | 3.650 | 4.040 | 678,838 | +0.11(+2.80%) |
Nov 24, 2008 | 3.030 | 3.980 | 3.030 | 3.930 | 705,639 | +0.41(+11.65%) |
Nov 21, 2008 | 3.440 | 3.520 | 3.040 | 3.520 | 848,103 | +0.22(+6.67%) |
Nov 20, 2008 | 3.790 | 3.790 | 3.300 | 3.300 | 840,073 | -0.35(-9.59%) |
Nov 19, 2008 | 4.020 | 4.150 | 3.650 | 3.650 | 635,473 | -0.40(-9.88%) |
Nov 18, 2008 | 4.000 | 4.240 | 3.880 | 4.050 | 782,841 | +0.09(+2.27%) |
Nov 17, 2008 | 3.930 | 4.130 | 3.930 | 3.960 | 450,571 | +0.01(+0.25%) |
Nov 14, 2008 | 4.390 | 4.410 | 3.940 | 3.950 | 0 | -0.46(-10.43%) |
Nov 13, 2008 | 4.170 | 4.480 | 3.850 | 4.410 | 998,682 | +0.26(+6.27%) |
Nov 12, 2008 | 4.450 | 4.550 | 4.150 | 4.150 | 356,928 | -0.42(-9.19%) |
Nov 11, 2008 | 4.630 | 4.800 | 4.500 | 4.570 | 351,468 | -0.20(-4.19%) |
Nov 10, 2008 | 5.010 | 5.170 | 4.700 | 4.770 | 351,409 | -0.07(-1.45%) |
Nov 07, 2008 | 4.580 | 4.840 | 4.460 | 4.840 | 421,962 | +0.31(+6.84%) |
Nov 06, 2008 | 4.980 | 4.988 | 4.220 | 4.530 | 1,394,392 | -0.58(-11.35%) |
Nov 05, 2008 | 5.170 | 5.330 | 5.050 | 5.110 | 578,745 | -0.19(-3.58%) |
Nov 04, 2008 | 5.510 | 5.520 | 5.030 | 5.300 | 1,068,926 | -0.10(-1.85%) |
Nov 03, 2008 | 5.670 | 5.770 | 5.350 | 5.400 | 723,684 | -0.35(-6.09%) |
Oct 31, 2008 | 5.730 | 5.820 | 5.184 | 5.750 | 781,677 | +0.03(+0.52%) |
Oct 30, 2008 | 4.790 | 5.770 | 4.790 | 5.720 | 754,049 | +0.93(+19.42%) |
Oct 29, 2008 | 4.870 | 5.000 | 4.560 | 4.790 | 1,009,086 | -0.06(-1.24%) |
Oct 28, 2008 | 4.380 | 4.850 | 4.130 | 4.850 | 649,802 | +0.65(+15.48%) |
Oct 27, 2008 | 4.530 | 4.650 | 4.180 | 4.200 | 734,068 | -0.44(-9.48%) |
Oct 24, 2008 | 4.640 | 4.920 | 4.360 | 4.640 | 703,099 | -0.50(-9.73%) |
Oct 23, 2008 | 5.240 | 5.510 | 4.870 | 5.140 | 721,432 | -0.01(-0.19%) |
Oct 22, 2008 | 5.260 | 5.570 | 4.960 | 5.150 | 762,516 | -0.50(-8.85%) |
Oct 21, 2008 | 5.780 | 6.070 | 5.500 | 5.650 | 701,619 | -0.11(-1.91%) |
Oct 20, 2008 | 5.790 | 5.850 | 5.420 | 5.760 | 648,941 | +0.30(+5.49%) |
Oct 17, 2008 | 4.960 | 5.780 | 4.900 | 5.460 | 734,131 | -0.02(-0.36%) |
Oct 16, 2008 | 5.480 | 5.770 | 5.110 | 5.480 | 1,477,526 | +0.08(+1.48%) |
Oct 15, 2008 | 5.390 | 5.810 | 5.350 | 5.400 | 938,367 | -0.50(-8.47%) |
Oct 14, 2008 | 6.000 | 6.100 | 5.505 | 5.900 | 1,551,863 | +0.15(+2.61%) |
Oct 13, 2008 | 5.530 | 5.850 | 5.290 | 5.750 | 1,005,668 | +0.55(+10.58%) |
Oct 10, 2008 | 4.120 | 5.530 | 4.000 | 5.200 | 1,063,953 | +0.59(+12.80%) |
Oct 09, 2008 | 5.270 | 5.320 | 4.610 | 4.610 | 687,320 | -0.47(-9.25%) |
Oct 08, 2008 | 5.090 | 5.390 | 4.810 | 5.080 | 896,955 | -0.19(-3.61%) |
Oct 07, 2008 | 5.980 | 6.060 | 5.220 | 5.270 | 548,903 | -0.56(-9.61%) |
Oct 06, 2008 | 6.000 | 6.020 | 5.327 | 5.830 | 648,106 | -0.36(-5.82%) |
Oct 03, 2008 | 6.450 | 6.790 | 6.130 | 6.190 | 0 | -0.18(-2.83%) |
Oct 02, 2008 | 7.010 | 7.210 | 6.330 | 6.370 | 787,268 | -0.64(-9.13%) |
Oct 01, 2008 | 7.200 | 7.250 | 6.870 | 7.010 | 640,656 | -0.29(-3.97%) |
Sep 30, 2008 | 6.900 | 7.460 | 6.800 | 7.300 | 1,104,800 | +0.60(+8.96%) |
Sep 29, 2008 | 6.840 | 7.160 | 6.310 | 6.700 | 972,597 | -0.28(-4.01%) |
Sep 26, 2008 | 6.900 | 7.000 | 6.570 | 6.980 | 0 | -0.11(-1.55%) |
Sep 25, 2008 | 6.840 | 7.220 | 6.840 | 7.090 | 392,309 | +0.22(+3.20%) |
Sep 24, 2008 | 6.910 | 7.020 | 6.800 | 6.870 | 327,227 | +0.01(+0.15%) |
Sep 23, 2008 | 7.210 | 7.290 | 6.860 | 6.860 | 464,067 | -0.43(-5.90%) |
Sep 22, 2008 | 7.170 | 7.680 | 7.070 | 7.290 | 556,620 | +0.16(+2.24%) |
Sep 19, 2008 | 6.580 | 7.150 | 6.440 | 7.130 | 0 | +0.97(+15.75%) |
Sep 18, 2008 | 6.160 | 6.300 | 5.950 | 6.160 | 1,257,663 | +0.17(+2.84%) |
Sep 17, 2008 | 6.640 | 6.720 | 5.990 | 5.990 | 668,137 | -0.72(-10.73%) |
Sep 16, 2008 | 6.290 | 6.710 | 6.210 | 6.710 | 838,296 | +0.24(+3.71%) |
Sep 15, 2008 | 6.810 | 6.890 | 6.440 | 6.470 | 758,641 | -0.46(-6.64%) |
Sep 12, 2008 | 6.760 | 7.020 | 6.760 | 6.930 | 945,671 | +0.16(+2.36%) |
Sep 11, 2008 | 6.750 | 6.960 | 6.560 | 6.770 | 1,275,299 | -0.04(-0.59%) |
Sep 10, 2008 | 6.920 | 7.010 | 6.700 | 6.810 | 884,586 | +0.15(+2.25%) |
Sep 09, 2008 | 7.110 | 7.180 | 6.640 | 6.660 | 790,472 | -0.50(-6.98%) |
Sep 08, 2008 | 7.790 | 7.830 | 7.050 | 7.160 | 764,856 | -0.03(-0.42%) |
Sep 05, 2008 | 7.170 | 7.350 | 7.050 | 7.190 | 0 | -0.05(-0.69%) |
Sep 04, 2008 | 7.470 | 7.650 | 7.210 | 7.240 | 978,239 | -0.24(-3.21%) |
Sep 03, 2008 | 8.030 | 8.030 | 7.390 | 7.480 | 1,531,139 | -0.62(-7.65%) |
Sep 02, 2008 | 8.410 | 8.660 | 8.020 | 8.100 | 855,829 | -0.48(-5.59%) |
Aug 29, 2008 | 8.810 | 8.890 | 8.530 | 8.580 | 0 | -0.25(-2.83%) |
Aug 28, 2008 | 8.750 | 8.840 | 8.540 | 8.830 | 481,796 | +0.12(+1.38%) |
Aug 27, 2008 | 8.450 | 8.720 | 8.300 | 8.710 | 468,761 | +0.25(+2.96%) |
Aug 26, 2008 | 8.430 | 8.540 | 8.414 | 8.460 | 377,979 | +0.04(+0.48%) |
Aug 25, 2008 | 8.495 | 8.495 | 8.350 | 8.420 | 536,900 | -0.07(-0.82%) |
Aug 22, 2008 | 8.410 | 8.510 | 8.360 | 8.490 | 0 | +0.09(+1.07%) |
Aug 21, 2008 | 8.410 | 8.430 | 8.300 | 8.400 | 677,546 | +0.01(+0.12%) |
Aug 20, 2008 | 8.320 | 8.550 | 8.310 | 8.390 | 685,117 | +0.11(+1.33%) |
Aug 19, 2008 | 8.010 | 8.340 | 8.000 | 8.280 | 544,968 | +0.08(+0.98%) |
Aug 18, 2008 | 8.350 | 8.480 | 8.110 | 8.200 | 599,325 | -0.14(-1.68%) |
Aug 15, 2008 | 8.800 | 8.800 | 8.170 | 8.340 | 0 | -0.48(-5.44%) |
Aug 14, 2008 | 8.650 | 8.920 | 8.530 | 8.820 | 1,057,854 | +0.06(+0.68%) |
Aug 13, 2008 | 8.510 | 8.760 | 8.360 | 8.760 | 1,488,035 | +0.33(+3.91%) |
Aug 12, 2008 | 8.510 | 8.550 | 8.380 | 8.430 | 707,287 | -0.06(-0.71%) |
Aug 11, 2008 | 8.500 | 8.650 | 8.400 | 8.490 | 1,283,141 | +0.06(+0.71%) |
Aug 08, 2008 | 8.470 | 8.470 | 8.070 | 8.430 | 792,128 | +0.02(+0.24%) |
Aug 07, 2008 | 8.250 | 8.570 | 8.130 | 8.410 | 895,461 | +0.21(+2.56%) |
Aug 06, 2008 | 7.960 | 8.250 | 7.910 | 8.200 | 1,354,762 | +0.21(+2.63%) |
Aug 05, 2008 | 7.820 | 8.150 | 7.820 | 7.990 | 984,097 | +0.09(+1.14%) |
Aug 04, 2008 | 8.000 | 8.190 | 7.760 | 7.900 | 1,756,201 | -0.11(-1.37%) |
Aug 01, 2008 | 7.490 | 8.100 | 7.320 | 8.010 | 1,138,141 | +0.69(+9.43%) |
Jul 31, 2008 | 6.800 | 7.500 | 6.800 | 7.320 | 652,902 | -0.11(-1.48%) |
Jul 30, 2008 | 7.095 | 7.430 | 7.050 | 7.430 | 560,382 | +0.36(+5.09%) |
Jul 29, 2008 | 7.070 | 7.400 | 6.730 | 7.070 | 1,360,806 | -0.23(-3.15%) |
Jul 28, 2008 | 7.280 | 7.320 | 7.140 | 7.300 | 1,077,530 | -0.05(-0.68%) |
Jul 25, 2008 | 7.250 | 7.480 | 7.250 | 7.350 | 694,871 | -0.02(-0.27%) |
Jul 24, 2008 | 7.740 | 7.740 | 7.320 | 7.370 | 730,151 | -0.22(-2.90%) |
Jul 23, 2008 | 7.710 | 7.740 | 7.530 | 7.590 | 758,575 | -0.07(-0.91%) |
Jul 22, 2008 | 7.450 | 7.750 | 7.380 | 7.660 | 576,690 | +0.16(+2.13%) |
Jul 21, 2008 | 7.330 | 7.500 | 7.200 | 7.500 | 291,095 | +0.21(+2.88%) |
Jul 18, 2008 | 7.310 | 7.380 | 7.190 | 7.290 | 475,790 | +0.02(+0.28%) |
Jul 17, 2008 | 7.150 | 7.360 | 7.090 | 7.270 | 553,582 | +0.14(+1.96%) |
Jul 16, 2008 | 7.120 | 7.290 | 7.030 | 7.130 | 390,385 | +0.08(+1.13%) |
Jul 15, 2008 | 6.990 | 7.410 | 6.880 | 7.050 | 468,759 | -0.11(-1.54%) |
Jul 14, 2008 | 7.200 | 7.240 | 6.920 | 7.160 | 273,146 | -0.04(-0.56%) |
Jul 11, 2008 | 6.770 | 7.230 | 6.650 | 7.200 | 516,118 | +0.19(+2.71%) |
Jul 10, 2008 | 6.720 | 7.070 | 6.560 | 7.010 | 779,447 | +0.35(+5.26%) |
Jul 09, 2008 | 6.960 | 6.970 | 6.650 | 6.660 | 311,362 | -0.26(-3.76%) |
Jul 08, 2008 | 6.850 | 6.930 | 6.420 | 6.920 | 619,910 | -0.03(-0.43%) |
Jul 07, 2008 | 7.110 | 7.350 | 6.650 | 6.950 | 735,725 | -0.25(-3.47%) |
Jul 04, 2008 | 7.230 | 7.410 | 7.030 | 7.200 | 322,151 | +0.00(+0.00%) |
Jul 03, 2008 | 7.230 | 7.410 | 7.030 | 7.200 | 322,151 | -0.13(-1.77%) |
Jul 02, 2008 | 7.770 | 7.890 | 7.180 | 7.330 | 876,456 | -0.49(-6.27%) |
Jul 01, 2008 | 7.800 | 7.930 | 7.550 | 7.820 | 471,485 | -0.04(-0.51%) |
Jun 30, 2008 | 7.890 | 8.090 | 7.830 | 7.860 | 571,067 | -0.07(-0.88%) |
Jun 27, 2008 | 8.010 | 8.090 | 7.820 | 7.930 | 1,595,882 | -0.07(-0.88%) |
Jun 26, 2008 | 7.960 | 8.040 | 7.750 | 8.000 | 572,659 | +0.08(+1.01%) |
Jun 25, 2008 | 7.750 | 7.990 | 7.650 | 7.920 | 474,758 | +0.17(+2.19%) |
Jun 24, 2008 | 7.890 | 8.040 | 7.730 | 7.750 | 670,022 | -0.26(-3.25%) |
Jun 23, 2008 | 8.120 | 8.120 | 7.830 | 8.010 | 526,755 | -0.09(-1.11%) |
Jun 20, 2008 | 8.200 | 8.230 | 7.860 | 8.100 | 1,040,957 | -0.04(-0.49%) |
Jun 19, 2008 | 8.170 | 8.410 | 7.980 | 8.140 | 915,175 | +0.05(+0.62%) |
Jun 18, 2008 | 7.950 | 8.100 | 7.780 | 8.090 | 431,789 | -0.01(-0.12%) |
Jun 17, 2008 | 7.890 | 8.100 | 7.780 | 8.100 | 396,046 | +0.15(+1.89%) |
Jun 16, 2008 | 8.050 | 8.070 | 7.910 | 7.950 | 684,761 | -0.15(-1.85%) |
Jun 13, 2008 | 8.110 | 8.150 | 7.910 | 8.100 | 495,329 | +0.13(+1.63%) |
Jun 12, 2008 | 7.780 | 8.030 | 7.740 | 7.970 | 532,250 | +0.11(+1.40%) |
Jun 11, 2008 | 7.890 | 7.970 | 7.760 | 7.860 | 1,068,303 | -0.03(-0.38%) |
Jun 10, 2008 | 8.000 | 8.290 | 7.880 | 7.890 | 1,244,667 | -0.37(-4.48%) |
Jun 09, 2008 | 8.140 | 8.260 | 7.680 | 8.260 | 782,053 | +0.39(+4.96%) |
Jun 06, 2008 | 8.180 | 8.190 | 7.850 | 7.870 | 651,723 | -0.33(-4.02%) |
Jun 05, 2008 | 7.700 | 8.230 | 7.620 | 8.200 | 1,046,094 | +0.55(+7.19%) |
Jun 04, 2008 | 7.980 | 8.000 | 7.470 | 7.650 | 1,216,213 | -0.33(-4.14%) |
Jun 03, 2008 | 7.500 | 8.100 | 7.288 | 7.980 | 2,903,020 | +0.53(+7.11%) |
Jun 02, 2008 | 7.090 | 7.750 | 7.020 | 7.450 | 2,208,250 | +0.40(+5.67%) |
May 30, 2008 | 6.950 | 7.160 | 6.800 | 7.050 | 672,694 | +0.09(+1.29%) |
May 29, 2008 | 7.770 | 7.770 | 6.920 | 6.960 | 1,535,499 | -0.74(-9.61%) |
May 28, 2008 | 6.740 | 7.700 | 6.650 | 7.700 | 1,474,667 | +1.00(+14.93%) |
May 27, 2008 | 6.320 | 6.700 | 6.320 | 6.700 | 375,635 | +0.30(+4.69%) |
May 26, 2008 | 6.480 | 6.550 | 6.380 | 6.400 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.480 | 6.550 | 6.380 | 6.400 | 250,554 | -0.12(-1.84%) |
May 22, 2008 | 6.680 | 6.710 | 6.480 | 6.520 | 412,892 | -0.10(-1.51%) |
May 21, 2008 | 6.550 | 6.870 | 6.550 | 6.620 | 528,123 | +0.10(+1.53%) |
May 20, 2008 | 6.520 | 6.640 | 6.250 | 6.520 | 675,137 | -0.13(-1.95%) |
May 19, 2008 | 6.720 | 6.800 | 6.550 | 6.650 | 833,882 | -0.09(-1.34%) |
May 16, 2008 | 6.900 | 6.910 | 6.650 | 6.740 | 832,926 | +0.01(+0.15%) |
May 15, 2008 | 6.690 | 6.840 | 6.680 | 6.730 | 581,660 | +0.06(+0.90%) |
May 14, 2008 | 6.540 | 6.890 | 6.540 | 6.670 | 1,205,196 | +0.11(+1.68%) |
May 13, 2008 | 6.400 | 6.650 | 6.380 | 6.560 | 582,191 | +0.21(+3.31%) |
May 12, 2008 | 6.250 | 6.480 | 6.170 | 6.350 | 503,529 | +0.11(+1.76%) |
May 09, 2008 | 6.270 | 6.310 | 6.131 | 6.240 | 267,414 | +0.04(+0.65%) |
May 08, 2008 | 5.910 | 6.200 | 5.900 | 6.200 | 536,174 | +0.36(+6.16%) |
May 07, 2008 | 6.020 | 6.110 | 5.820 | 5.840 | 387,960 | -0.24(-3.95%) |
May 06, 2008 | 6.040 | 6.110 | 5.890 | 6.080 | 611,330 | +0.09(+1.50%) |
May 05, 2008 | 5.840 | 6.050 | 5.800 | 5.990 | 649,785 | +0.48(+8.71%) |
May 02, 2008 | 5.480 | 6.150 | 5.430 | 5.510 | 1,187,819 | +0.10(+1.85%) |