Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.702 | 2.772 | 2.686 | 2.765 | 6,094 | -0.01(-0.28%) |
Apr 29, 2009 | 2.859 | 2.859 | 2.662 | 2.772 | 8,870 | -0.14(-4.86%) |
Apr 28, 2009 | 3.001 | 3.001 | 2.859 | 2.914 | 1,857 | +0.06(+2.15%) |
Apr 27, 2009 | 2.883 | 3.001 | 2.853 | 2.853 | 11,835 | +0.00(+0.06%) |
Apr 24, 2009 | 2.882 | 2.883 | 2.765 | 2.851 | 9,446 | -0.06(-1.90%) |
Apr 23, 2009 | 2.757 | 2.914 | 2.757 | 2.906 | 5,214 | +0.14(+5.07%) |
Apr 22, 2009 | 2.902 | 3.135 | 2.757 | 2.766 | 4,069 | -0.20(-6.84%) |
Apr 21, 2009 | 2.875 | 3.025 | 2.835 | 2.969 | 12,447 | +0.02(+0.80%) |
Apr 20, 2009 | 3.072 | 3.072 | 2.946 | 2.946 | 1,142 | -0.13(-4.10%) |
Apr 17, 2009 | 2.977 | 3.072 | 2.977 | 3.072 | 6,602 | +0.12(+4.00%) |
Apr 16, 2009 | 2.639 | 2.977 | 2.639 | 2.954 | 7,155 | +0.32(+11.94%) |
Apr 15, 2009 | 2.678 | 2.678 | 2.394 | 2.639 | 2,793 | -0.17(-5.90%) |
Apr 14, 2009 | 3.072 | 3.072 | 2.772 | 2.804 | 5,745 | -0.26(-8.48%) |
Apr 13, 2009 | 2.678 | 3.072 | 2.355 | 3.064 | 11,627 | +0.39(+14.41%) |
Apr 09, 2009 | 2.536 | 2.678 | 2.394 | 2.678 | 13,855 | +0.43(+19.30%) |
Apr 08, 2009 | 2.056 | 2.316 | 2.048 | 2.245 | 4,241 | +0.12(+5.56%) |
Apr 07, 2009 | 2.174 | 2.276 | 2.049 | 2.127 | 2,793 | -0.07(-3.23%) |
Apr 06, 2009 | 2.127 | 2.253 | 2.127 | 2.197 | 26,705 | +0.13(+6.08%) |
Apr 03, 2009 | 2.654 | 2.654 | 1.993 | 2.071 | 31,394 | -0.58(-21.96%) |
Apr 02, 2009 | 2.780 | 2.820 | 2.599 | 2.654 | 38,994 | -0.10(-3.71%) |
Apr 01, 2009 | 3.009 | 3.009 | 2.757 | 2.757 | 4,259 | -0.29(-9.56%) |
Mar 31, 2009 | 2.961 | 3.095 | 2.961 | 3.048 | 2,793 | +0.24(+8.71%) |
Mar 30, 2009 | 3.143 | 3.143 | 2.804 | 2.804 | 2,666 | -0.34(-10.78%) |
Mar 26, 2009 | 2.765 | 3.143 | 2.765 | 3.143 | 12,382 | +0.48(+18.05%) |
Mar 25, 2009 | 2.828 | 3.111 | 2.623 | 2.662 | 10,664 | -0.33(-11.05%) |
Mar 24, 2009 | 3.143 | 3.143 | 2.812 | 2.993 | 20,074 | -0.08(-2.56%) |
Mar 23, 2009 | 2.646 | 3.129 | 2.568 | 3.072 | 18,892 | +0.23(+8.03%) |
Mar 20, 2009 | 2.993 | 3.001 | 2.583 | 2.843 | 19,893 | +0.02(+0.56%) |
Mar 19, 2009 | 3.001 | 3.001 | 2.757 | 2.828 | 4,875 | -0.24(-7.71%) |
Mar 18, 2009 | 2.465 | 3.064 | 2.363 | 3.064 | 53,867 | +0.70(+29.66%) |
Mar 17, 2009 | 2.292 | 2.481 | 2.292 | 2.363 | 44,383 | +0.00(+0.00%) |
Mar 16, 2009 | 2.363 | 2.465 | 2.363 | 2.363 | 16,110 | +0.11(+4.90%) |
Mar 13, 2009 | 2.253 | 2.253 | 2.253 | 2.253 | 761 | +0.00(+0.00%) |
Mar 12, 2009 | 2.363 | 2.363 | 2.150 | 2.253 | 1,840 | -0.25(-10.06%) |
Mar 11, 2009 | 2.442 | 2.505 | 2.268 | 2.505 | 10,004 | -0.02(-0.69%) |
Mar 10, 2009 | 1.953 | 2.560 | 1.953 | 2.522 | 44,741 | +0.49(+24.11%) |
Mar 09, 2009 | 2.054 | 2.054 | 2.032 | 2.032 | 380 | -0.17(-7.69%) |
Mar 06, 2009 | 2.237 | 2.284 | 2.166 | 2.201 | 15,641 | -0.11(-4.61%) |
Mar 05, 2009 | 2.363 | 2.363 | 2.082 | 2.308 | 4,480 | +0.03(+1.38%) |
Mar 04, 2009 | 2.150 | 2.410 | 2.127 | 2.276 | 2,482 | +0.00(+0.00%) |
Mar 02, 2009 | 2.355 | 2.355 | 2.048 | 2.276 | 9,706 | -0.27(-10.47%) |
Feb 27, 2009 | 2.484 | 2.583 | 2.442 | 2.542 | 12,442 | +0.02(+0.87%) |
Feb 26, 2009 | 2.560 | 2.757 | 2.489 | 2.520 | 9,418 | +0.13(+5.26%) |
Feb 25, 2009 | 2.568 | 2.568 | 2.158 | 2.394 | 4,951 | -0.17(-6.75%) |
Feb 24, 2009 | 3.009 | 3.009 | 1.433 | 2.568 | 20,695 | -0.34(-11.65%) |
Feb 23, 2009 | 2.954 | 3.151 | 2.820 | 2.906 | 2,031 | -0.16(-5.26%) |
Feb 20, 2009 | 3.151 | 3.151 | 3.056 | 3.068 | 25,227 | -0.08(-2.62%) |
Feb 19, 2009 | 3.182 | 3.229 | 3.111 | 3.151 | 28,192 | -0.09(-2.68%) |
Feb 18, 2009 | 3.229 | 3.303 | 3.151 | 3.237 | 70,746 | +0.01(+0.24%) |
Feb 17, 2009 | 3.080 | 3.229 | 3.040 | 3.229 | 29,245 | +0.09(+2.76%) |
Feb 13, 2009 | 3.277 | 3.277 | 2.954 | 3.143 | 21,439 | -0.26(-7.64%) |
Feb 12, 2009 | 3.403 | 3.418 | 3.297 | 3.403 | 22,001 | -0.02(-0.60%) |
Feb 11, 2009 | 3.403 | 3.430 | 3.395 | 3.423 | 38,667 | +0.02(+0.60%) |
Feb 10, 2009 | 3.426 | 3.536 | 3.395 | 3.403 | 25,416 | -0.02(-0.69%) |
Feb 09, 2009 | 3.151 | 3.497 | 3.127 | 3.426 | 26,126 | +0.28(+8.75%) |
Feb 06, 2009 | 2.867 | 3.151 | 2.867 | 3.151 | 32,012 | +0.35(+12.68%) |
Feb 05, 2009 | 2.639 | 3.206 | 2.639 | 2.796 | 118,424 | +0.11(+4.26%) |
Feb 04, 2009 | 2.560 | 2.820 | 2.560 | 2.682 | 10,065 | +0.03(+1.04%) |
Feb 03, 2009 | 2.489 | 2.654 | 2.481 | 2.654 | 16,376 | +0.13(+5.15%) |
Feb 02, 2009 | 2.481 | 2.607 | 2.300 | 2.524 | 23,180 | -0.15(-5.74%) |
Jan 30, 2009 | 2.583 | 2.757 | 2.583 | 2.678 | 3,970 | +0.02(+0.59%) |
Jan 29, 2009 | 2.946 | 2.946 | 2.340 | 2.662 | 70,689 | -0.08(-2.87%) |
Jan 28, 2009 | 2.363 | 2.851 | 2.363 | 2.741 | 22,714 | +0.38(+16.00%) |
Jan 27, 2009 | 2.008 | 2.363 | 2.008 | 2.363 | 61,151 | +0.36(+18.11%) |
Jan 26, 2009 | 1.772 | 2.008 | 1.772 | 2.001 | 53,352 | +0.24(+13.39%) |
Jan 23, 2009 | 1.370 | 1.851 | 1.370 | 1.764 | 62,544 | +0.44(+33.34%) |
Jan 22, 2009 | 1.520 | 1.520 | 1.260 | 1.323 | 25,518 | +0.06(+5.00%) |
Jan 21, 2009 | 1.252 | 1.386 | 1.237 | 1.260 | 95,730 | -0.03(-2.44%) |
Jan 20, 2009 | 1.457 | 1.457 | 1.244 | 1.292 | 30,466 | -0.20(-13.68%) |
Jan 16, 2009 | 1.496 | 1.536 | 1.410 | 1.496 | 22,838 | -0.03(-2.06%) |
Jan 15, 2009 | 1.536 | 1.615 | 1.520 | 1.528 | 26,916 | -0.01(-0.51%) |
Jan 14, 2009 | 1.646 | 1.646 | 1.536 | 1.536 | 38,613 | -0.06(-3.47%) |
Jan 13, 2009 | 1.591 | 1.670 | 1.583 | 1.591 | 87,245 | -0.02(-0.98%) |
Jan 12, 2009 | 1.662 | 1.725 | 1.591 | 1.607 | 22,072 | -0.11(-6.42%) |
Jan 09, 2009 | 1.717 | 1.733 | 1.689 | 1.717 | 11,172 | +0.06(+3.81%) |
Jan 08, 2009 | 1.733 | 1.733 | 1.654 | 1.654 | 21,139 | -0.04(-2.33%) |
Jan 07, 2009 | 1.756 | 1.772 | 1.693 | 1.693 | 22,802 | -0.02(-1.38%) |
Jan 06, 2009 | 1.749 | 1.755 | 1.693 | 1.717 | 46,966 | +0.04(+2.35%) |
Jan 05, 2009 | 1.749 | 1.749 | 1.670 | 1.678 | 16,583 | -0.02(-1.39%) |
Jan 02, 2009 | 1.725 | 1.725 | 1.575 | 1.701 | 51,463 | -0.07(-4.00%) |
Dec 31, 2008 | 1.812 | 1.930 | 1.575 | 1.772 | 68,412 | -0.23(-11.42%) |
Dec 30, 2008 | 1.938 | 2.166 | 1.788 | 2.001 | 18,170 | +0.06(+3.25%) |
Dec 29, 2008 | 1.969 | 1.977 | 1.733 | 1.938 | 56,251 | +0.16(+8.85%) |
Dec 26, 2008 | 2.205 | 2.262 | 1.717 | 1.780 | 31,829 | -0.39(-18.12%) |
Dec 24, 2008 | 2.355 | 2.402 | 2.174 | 2.174 | 4,062 | +0.00(+0.00%) |
Dec 23, 2008 | 2.363 | 2.402 | 2.174 | 2.174 | 18,972 | -0.19(-8.00%) |
Dec 22, 2008 | 2.576 | 3.135 | 2.363 | 2.363 | 18,422 | -0.21(-8.26%) |
Dec 19, 2008 | 3.080 | 3.080 | 2.576 | 2.576 | 12,927 | -0.50(-16.15%) |
Dec 18, 2008 | 3.151 | 3.292 | 3.001 | 3.072 | 4,415 | +0.04(+1.22%) |
Dec 17, 2008 | 3.111 | 3.237 | 3.032 | 3.035 | 11,318 | +0.12(+4.14%) |
Dec 16, 2008 | 2.702 | 2.914 | 2.678 | 2.914 | 8,570 | +0.27(+10.12%) |
Dec 15, 2008 | 2.520 | 3.111 | 2.520 | 2.646 | 21,889 | +0.02(+0.60%) |
Dec 12, 2008 | 2.670 | 2.765 | 2.599 | 2.631 | 5,133 | +0.11(+4.37%) |
Dec 11, 2008 | 2.615 | 3.001 | 2.520 | 2.520 | 9,716 | -0.24(-8.57%) |
Dec 10, 2008 | 2.757 | 2.757 | 2.599 | 2.757 | 10,498 | -0.01(-0.29%) |
Dec 09, 2008 | 2.765 | 2.765 | 2.765 | 2.765 | 126 | -0.07(-2.50%) |
Dec 08, 2008 | 2.757 | 2.898 | 2.757 | 2.835 | 15,521 | -0.06(-2.17%) |
Dec 05, 2008 | 2.898 | 2.898 | 2.835 | 2.898 | 2,666 | +0.01(+0.27%) |
Dec 04, 2008 | 2.643 | 2.898 | 2.643 | 2.891 | 2,207 | +0.21(+7.94%) |
Dec 03, 2008 | 2.678 | 2.725 | 2.639 | 2.678 | 14,727 | -0.02(-0.87%) |
Dec 02, 2008 | 2.804 | 3.111 | 2.702 | 2.702 | 2,372 | -0.25(-8.53%) |
Dec 01, 2008 | 3.111 | 3.111 | 2.954 | 2.954 | 1,246 | +0.04(+1.24%) |
Nov 26, 2008 | 3.040 | 2.917 | 2.917 | 2.917 | 18,155 | -0.00(-0.17%) |
Nov 25, 2008 | 2.843 | 3.024 | 2.843 | 2.922 | 7,998 | -0.14(-4.62%) |
Nov 24, 2008 | 2.639 | 3.151 | 2.639 | 3.064 | 5,450 | +0.11(+3.73%) |
Nov 21, 2008 | 3.568 | 3.568 | 2.796 | 2.954 | 4,697 | +0.24(+9.01%) |
Nov 20, 2008 | 2.394 | 3.592 | 1.969 | 2.709 | 32,256 | -0.57(-17.51%) |
Nov 19, 2008 | 3.151 | 3.568 | 3.151 | 3.284 | 9,039 | +0.13(+4.25%) |
Nov 18, 2008 | 3.466 | 3.466 | 3.151 | 3.151 | 44,851 | -0.34(-9.71%) |
Nov 17, 2008 | 3.410 | 3.505 | 3.379 | 3.489 | 5,380 | +0.08(+2.31%) |
Nov 14, 2008 | 3.426 | 3.458 | 3.355 | 3.410 | 1,244 | -0.13(-3.78%) |
Nov 13, 2008 | 3.628 | 3.749 | 3.403 | 3.544 | 15,963 | -0.08(-2.17%) |
Nov 12, 2008 | 3.749 | 3.781 | 3.623 | 3.623 | 10,534 | -0.32(-8.00%) |
Nov 11, 2008 | 3.938 | 3.938 | 3.922 | 3.938 | 9,965 | -0.23(-5.48%) |
Nov 10, 2008 | 3.892 | 4.167 | 3.855 | 4.167 | 15,315 | +0.26(+6.65%) |
Nov 07, 2008 | 3.919 | 3.985 | 3.899 | 3.907 | 9,581 | +0.00(+0.00%) |
Nov 06, 2008 | 3.954 | 3.954 | 3.907 | 3.907 | 11,304 | -0.16(-3.88%) |
Nov 05, 2008 | 3.938 | 4.064 | 3.938 | 4.064 | 2,320 | +0.00(+0.08%) |
Nov 04, 2008 | 3.951 | 4.174 | 3.951 | 4.061 | 12,300 | -0.00(-0.08%) |
Nov 03, 2008 | 4.041 | 4.127 | 4.041 | 4.064 | 3,047 | +0.32(+8.40%) |
Oct 31, 2008 | 3.742 | 3.859 | 3.742 | 3.749 | 4,960 | +0.01(+0.21%) |
Oct 30, 2008 | 3.741 | 3.741 | 3.650 | 3.741 | 12,137 | -0.08(-2.06%) |
Oct 29, 2008 | 3.544 | 4.198 | 3.544 | 3.820 | 12,490 | +0.41(+12.01%) |
Oct 28, 2008 | 3.954 | 4.096 | 3.410 | 3.410 | 8,206 | -0.71(-17.21%) |
Oct 27, 2008 | 3.977 | 4.222 | 3.977 | 4.119 | 10,517 | +0.16(+3.96%) |
Oct 24, 2008 | 3.544 | 3.978 | 3.544 | 3.963 | 5,216 | +0.00(+0.02%) |
Oct 23, 2008 | 3.970 | 4.124 | 3.962 | 3.962 | 5,736 | -0.06(-1.37%) |
Oct 22, 2008 | 4.426 | 4.426 | 3.915 | 4.017 | 32,665 | -0.32(-7.44%) |
Oct 21, 2008 | 3.347 | 4.923 | 3.347 | 4.340 | 94,229 | +0.91(+26.35%) |
Oct 20, 2008 | 3.245 | 3.481 | 3.095 | 3.435 | 26,939 | +0.24(+7.41%) |
Oct 17, 2008 | 3.190 | 3.198 | 3.069 | 3.198 | 32,115 | +0.02(+0.74%) |
Oct 16, 2008 | 3.300 | 3.528 | 3.151 | 3.174 | 309,739 | -0.16(-4.73%) |
Oct 15, 2008 | 3.552 | 3.552 | 3.221 | 3.332 | 31,097 | -0.17(-4.94%) |
Oct 14, 2008 | 4.167 | 4.167 | 3.505 | 3.505 | 238,443 | -0.13(-3.68%) |
Oct 13, 2008 | 4.568 | 4.568 | 3.552 | 3.639 | 74,744 | -0.27(-6.85%) |
Oct 10, 2008 | 3.883 | 4.718 | 3.788 | 3.907 | 29,875 | -0.05(-1.20%) |
Oct 09, 2008 | 4.277 | 4.277 | 3.899 | 3.954 | 17,884 | -0.38(-8.73%) |
Oct 08, 2008 | 4.104 | 4.560 | 4.104 | 4.332 | 8,650 | +0.16(+3.77%) |
Oct 07, 2008 | 4.253 | 4.175 | 4.001 | 4.174 | 2,381 | -0.08(-1.85%) |
Oct 06, 2008 | 3.954 | 4.652 | 3.946 | 4.253 | 14,444 | -0.47(-10.00%) |
Oct 03, 2008 | 4.679 | 4.805 | 4.513 | 4.726 | 5,077 | -0.08(-1.64%) |
Oct 02, 2008 | 4.805 | 4.805 | 4.135 | 4.805 | 37,066 | +0.22(+4.88%) |
Oct 01, 2008 | 4.726 | 4.726 | 4.371 | 4.581 | 15,753 | -0.12(-2.48%) |
Sep 30, 2008 | 4.726 | 4.805 | 4.671 | 4.697 | 27,506 | +0.01(+0.24%) |
Sep 29, 2008 | 4.860 | 4.860 | 4.293 | 4.686 | 12,220 | -0.32(-6.45%) |
Sep 26, 2008 | 5.084 | 5.112 | 5.009 | 5.009 | 25,575 | -0.11(-2.15%) |
Sep 25, 2008 | 5.159 | 5.159 | 5.120 | 5.120 | 3,681 | -0.06(-1.22%) |
Sep 24, 2008 | 5.277 | 5.277 | 5.151 | 5.183 | 2,224 | +0.04(+0.77%) |
Sep 23, 2008 | 5.120 | 5.309 | 5.120 | 5.143 | 8,073 | -0.01(-0.15%) |
Sep 22, 2008 | 4.592 | 5.151 | 4.332 | 5.151 | 22,732 | +0.15(+2.99%) |
Sep 19, 2008 | 4.962 | 5.120 | 4.923 | 5.001 | 20,843 | +0.18(+3.76%) |
Sep 18, 2008 | 4.765 | 4.820 | 4.537 | 4.820 | 15,164 | -0.06(-1.13%) |
Sep 17, 2008 | 4.828 | 4.891 | 4.828 | 4.875 | 8,200 | -0.14(-2.83%) |
Sep 16, 2008 | 4.757 | 5.017 | 4.686 | 5.017 | 27,751 | +0.22(+4.60%) |
Sep 15, 2008 | 4.820 | 4.899 | 4.789 | 4.797 | 3,053 | -0.09(-1.84%) |
Sep 12, 2008 | 4.986 | 4.986 | 4.868 | 4.886 | 2,602 | -0.01(-0.26%) |
Sep 11, 2008 | 4.978 | 5.064 | 4.883 | 4.899 | 12,216 | -0.26(-5.04%) |
Sep 10, 2008 | 5.151 | 5.324 | 5.151 | 5.159 | 6,856 | +0.10(+2.02%) |
Sep 09, 2008 | 5.190 | 5.190 | 5.041 | 5.057 | 14,150 | -0.08(-1.53%) |
Sep 08, 2008 | 5.198 | 5.198 | 5.135 | 5.135 | 13,764 | -0.06(-1.21%) |
Sep 05, 2008 | 5.206 | 5.246 | 5.143 | 5.198 | 3,681 | -0.07(-1.35%) |
Sep 04, 2008 | 5.387 | 5.435 | 5.230 | 5.269 | 9,301 | -0.13(-2.34%) |
Sep 03, 2008 | 5.135 | 5.427 | 5.135 | 5.395 | 6,988 | +0.18(+3.47%) |
Sep 02, 2008 | 5.127 | 5.238 | 5.127 | 5.214 | 20,034 | +0.09(+1.69%) |
Aug 29, 2008 | 5.198 | 5.246 | 5.127 | 5.127 | 4,072 | -0.07(-1.36%) |
Aug 28, 2008 | 5.277 | 5.277 | 5.177 | 5.198 | 10,460 | -0.08(-1.49%) |
Aug 27, 2008 | 5.269 | 5.277 | 5.183 | 5.277 | 3,681 | +0.00(+0.00%) |
Aug 26, 2008 | 5.466 | 5.466 | 5.277 | 5.277 | 2,793 | -0.18(-3.32%) |
Aug 25, 2008 | 5.120 | 5.466 | 5.041 | 5.458 | 6,094 | +0.34(+6.62%) |
Aug 22, 2008 | 5.120 | 5.316 | 5.064 | 5.120 | 33,457 | +0.12(+2.36%) |
Aug 21, 2008 | 5.080 | 5.120 | 4.938 | 5.001 | 31,994 | -0.13(-2.61%) |
Aug 20, 2008 | 4.970 | 5.135 | 4.970 | 5.135 | 10,537 | +0.17(+3.33%) |
Aug 19, 2008 | 5.253 | 5.253 | 4.962 | 4.970 | 19,298 | -0.41(-7.61%) |
Aug 18, 2008 | 5.663 | 5.710 | 5.380 | 5.380 | 26,857 | -0.26(-4.61%) |
Aug 15, 2008 | 5.592 | 5.750 | 5.340 | 5.639 | 9,768 | +0.05(+0.85%) |
Aug 14, 2008 | 5.285 | 5.592 | 5.285 | 5.592 | 13,635 | +0.47(+9.23%) |
Aug 13, 2008 | 4.836 | 5.120 | 4.836 | 5.120 | 8,187 | +0.25(+5.18%) |
Aug 12, 2008 | 4.757 | 4.868 | 4.749 | 4.868 | 51,755 | +0.07(+1.48%) |
Aug 11, 2008 | 4.781 | 4.805 | 4.726 | 4.797 | 16,530 | +0.02(+0.33%) |
Aug 08, 2008 | 4.757 | 4.797 | 4.742 | 4.781 | 9,972 | +0.03(+0.66%) |
Aug 07, 2008 | 4.726 | 4.832 | 4.647 | 4.749 | 49,681 | -0.09(-1.95%) |
Aug 06, 2008 | 4.726 | 4.844 | 4.726 | 4.844 | 8,110 | +0.17(+3.71%) |
Aug 05, 2008 | 4.702 | 4.756 | 4.671 | 4.671 | 43,493 | -0.06(-1.17%) |
Aug 04, 2008 | 4.789 | 4.789 | 4.720 | 4.726 | 35,953 | +0.00(+0.00%) |
Aug 01, 2008 | 4.836 | 4.844 | 4.710 | 4.726 | 27,233 | -0.02(-0.50%) |
Jul 31, 2008 | 4.836 | 4.836 | 4.726 | 4.749 | 8,252 | -0.09(-1.89%) |
Jul 30, 2008 | 4.962 | 5.017 | 4.812 | 4.841 | 18,763 | -0.12(-2.44%) |
Jul 29, 2008 | 4.962 | 5.025 | 4.811 | 4.962 | 16,798 | -0.05(-0.94%) |
Jul 28, 2008 | 5.222 | 5.856 | 4.962 | 5.009 | 37,946 | -0.42(-7.69%) |
Jul 25, 2008 | 5.435 | 5.435 | 5.340 | 5.427 | 40,910 | -0.06(-1.15%) |
Jul 24, 2008 | 5.592 | 5.592 | 5.324 | 5.490 | 35,486 | -0.02(-0.43%) |
Jul 23, 2008 | 5.781 | 5.781 | 5.261 | 5.513 | 25,090 | +0.03(+0.57%) |
Jul 22, 2008 | 5.348 | 5.781 | 5.316 | 5.482 | 27,537 | +0.08(+1.55%) |
Jul 21, 2008 | 4.679 | 5.876 | 4.679 | 5.398 | 70,559 | +0.63(+13.29%) |
Jul 18, 2008 | 5.104 | 5.104 | 4.584 | 4.765 | 39,300 | -0.25(-5.02%) |
Jul 17, 2008 | 4.214 | 5.017 | 3.820 | 5.017 | 130,622 | +1.46(+40.93%) |
Jul 16, 2008 | 3.978 | 4.017 | 3.560 | 3.560 | 99,513 | -0.46(-11.55%) |
Jul 15, 2008 | 4.765 | 4.765 | 4.025 | 4.025 | 48,621 | -0.76(-15.95%) |
Jul 14, 2008 | 5.190 | 5.253 | 4.789 | 4.789 | 22,377 | -0.33(-6.46%) |
Jul 11, 2008 | 5.380 | 5.397 | 5.088 | 5.120 | 14,056 | -0.21(-3.99%) |
Jul 10, 2008 | 5.773 | 5.773 | 5.238 | 5.332 | 9,494 | -0.23(-4.11%) |
Jul 09, 2008 | 5.513 | 5.600 | 5.293 | 5.561 | 21,752 | +0.04(+0.71%) |
Jul 08, 2008 | 5.655 | 5.655 | 5.470 | 5.521 | 17,209 | +0.09(+1.59%) |
Jul 07, 2008 | 5.576 | 5.632 | 5.293 | 5.435 | 7,320 | -0.22(-3.90%) |
Jul 04, 2008 | 5.789 | 5.789 | 5.443 | 5.655 | 2,719 | +0.00(+0.00%) |
Jul 03, 2008 | 5.789 | 5.789 | 5.443 | 5.655 | 2,719 | -0.09(-1.64%) |
Jul 02, 2008 | 5.923 | 5.923 | 5.750 | 5.750 | 15,244 | -0.06(-1.08%) |
Jul 01, 2008 | 5.513 | 5.828 | 5.513 | 5.813 | 6,475 | -0.03(-0.54%) |
Jun 30, 2008 | 5.813 | 6.104 | 5.608 | 5.844 | 36,071 | -0.08(-1.33%) |
Jun 27, 2008 | 5.978 | 5.978 | 5.923 | 5.923 | 1,269 | +0.02(+0.27%) |
Jun 26, 2008 | 5.907 | 6.132 | 5.844 | 5.907 | 9,768 | -0.18(-2.98%) |
Jun 25, 2008 | 5.907 | 6.277 | 5.852 | 6.088 | 4,189 | +0.09(+1.44%) |
Jun 24, 2008 | 6.002 | 6.033 | 5.915 | 6.002 | 8,407 | -0.17(-2.81%) |
Jun 23, 2008 | 6.195 | 6.364 | 6.175 | 6.175 | 7,625 | -0.03(-0.51%) |
Jun 20, 2008 | 6.309 | 6.309 | 6.207 | 6.207 | 4,329 | +0.12(+1.94%) |
Jun 19, 2008 | 6.301 | 6.372 | 5.797 | 6.088 | 27,068 | -0.27(-4.22%) |
Jun 18, 2008 | 6.553 | 6.553 | 6.230 | 6.357 | 9,699 | -0.15(-2.29%) |
Jun 17, 2008 | 6.537 | 6.543 | 6.459 | 6.506 | 6,955 | +0.05(+0.73%) |
Jun 16, 2008 | 6.561 | 6.616 | 6.348 | 6.459 | 5,078 | -0.16(-2.38%) |
Jun 13, 2008 | 6.671 | 6.671 | 6.608 | 6.616 | 1,523 | +0.02(+0.24%) |
Jun 12, 2008 | 6.640 | 6.640 | 6.600 | 6.600 | 1,777 | -0.05(-0.71%) |
Jun 11, 2008 | 6.766 | 6.774 | 6.616 | 6.648 | 7,290 | -0.04(-0.59%) |
Jun 10, 2008 | 6.681 | 6.750 | 6.632 | 6.687 | 4,566 | -0.11(-1.62%) |
Jun 09, 2008 | 6.695 | 6.797 | 6.648 | 6.797 | 11,327 | +0.05(+0.70%) |
Jun 06, 2008 | 6.774 | 6.774 | 6.624 | 6.750 | 6,532 | -0.10(-1.49%) |
Jun 05, 2008 | 6.774 | 6.852 | 6.774 | 6.852 | 2,616 | -0.02(-0.23%) |
Jun 04, 2008 | 7.018 | 7.080 | 6.813 | 6.868 | 10,093 | -0.02(-0.23%) |
Jun 03, 2008 | 6.703 | 6.978 | 6.695 | 6.884 | 6,259 | +0.13(+1.98%) |
Jun 02, 2008 | 6.797 | 6.860 | 6.679 | 6.750 | 5,394 | -0.22(-3.16%) |
May 30, 2008 | 7.057 | 7.089 | 6.900 | 6.971 | 2,242 | -0.12(-1.67%) |
May 29, 2008 | 6.750 | 7.089 | 6.695 | 7.089 | 10,190 | +0.01(+0.11%) |
May 28, 2008 | 6.742 | 7.081 | 6.742 | 7.081 | 3,554 | +0.28(+4.17%) |
May 27, 2008 | 6.781 | 6.868 | 6.765 | 6.797 | 2,225 | -0.08(-1.15%) |
May 26, 2008 | 7.018 | 7.018 | 6.750 | 6.876 | 4,149 | +0.00(+0.00%) |
May 23, 2008 | 7.018 | 7.018 | 6.750 | 6.876 | 4,149 | -0.21(-3.00%) |
May 22, 2008 | 6.971 | 7.112 | 6.931 | 7.089 | 5,562 | +0.11(+1.58%) |
May 21, 2008 | 6.947 | 7.002 | 6.695 | 6.978 | 6,581 | +0.09(+1.26%) |
May 20, 2008 | 7.041 | 7.270 | 6.695 | 6.892 | 9,023 | -0.07(-1.02%) |
May 19, 2008 | 7.601 | 7.601 | 6.852 | 6.963 | 37,191 | -0.53(-7.05%) |
May 16, 2008 | 7.482 | 7.679 | 7.089 | 7.490 | 6,863 | -0.08(-1.04%) |
May 15, 2008 | 7.475 | 7.782 | 7.475 | 7.569 | 32,122 | +0.11(+1.48%) |
May 14, 2008 | 7.086 | 7.475 | 7.065 | 7.459 | 17,458 | +0.37(+5.22%) |
May 13, 2008 | 7.034 | 7.207 | 7.034 | 7.089 | 14,572 | -0.02(-0.33%) |
May 12, 2008 | 6.718 | 7.254 | 6.718 | 7.112 | 53,330 | +0.48(+7.24%) |
May 09, 2008 | 6.955 | 7.089 | 6.632 | 6.632 | 12,288 | -0.28(-4.10%) |
May 08, 2008 | 7.004 | 7.010 | 6.892 | 6.915 | 56,700 | -0.06(-0.90%) |
May 07, 2008 | 6.852 | 7.081 | 6.742 | 6.978 | 9,380 | +0.21(+3.14%) |
May 06, 2008 | 7.073 | 7.073 | 6.285 | 6.766 | 25,623 | -0.04(-0.58%) |
May 05, 2008 | 6.041 | 7.089 | 6.041 | 6.805 | 33,434 | +0.87(+14.59%) |
May 02, 2008 | 6.616 | 7.041 | 5.750 | 5.939 | 64,341 | -0.49(-7.60%) |