Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.290 | 3.300 | 3.120 | 3.140 | 169,840 | -0.14(-4.27%) |
Jun 29, 2009 | 3.320 | 3.320 | 3.160 | 3.280 | 150,940 | -0.11(-3.24%) |
Jun 26, 2009 | 3.150 | 3.390 | 3.090 | 3.390 | 715,258 | +0.21(+6.60%) |
Jun 25, 2009 | 3.110 | 3.190 | 3.050 | 3.180 | 145,721 | +0.09(+2.91%) |
Jun 24, 2009 | 3.000 | 3.130 | 2.986 | 3.090 | 136,601 | +0.14(+4.75%) |
Jun 23, 2009 | 3.040 | 3.100 | 2.950 | 2.950 | 89,492 | -0.05(-1.67%) |
Jun 22, 2009 | 3.180 | 3.200 | 3.000 | 3.000 | 188,138 | -0.20(-6.25%) |
Jun 19, 2009 | 3.290 | 3.290 | 3.145 | 3.200 | 252,978 | -0.02(-0.62%) |
Jun 18, 2009 | 3.260 | 3.260 | 3.160 | 3.220 | 99,143 | -0.04(-1.23%) |
Jun 17, 2009 | 3.140 | 3.280 | 3.065 | 3.260 | 113,575 | +0.17(+5.50%) |
Jun 16, 2009 | 3.200 | 3.200 | 3.044 | 3.090 | 101,349 | -0.05(-1.59%) |
Jun 15, 2009 | 3.140 | 3.150 | 3.020 | 3.140 | 95,106 | -0.01(-0.32%) |
Jun 12, 2009 | 3.160 | 3.160 | 3.080 | 3.150 | 86,740 | +0.02(+0.64%) |
Jun 11, 2009 | 3.200 | 3.290 | 3.110 | 3.130 | 170,441 | -0.06(-1.88%) |
Jun 10, 2009 | 3.350 | 3.430 | 3.040 | 3.190 | 192,943 | -0.13(-3.92%) |
Jun 09, 2009 | 3.210 | 3.370 | 3.180 | 3.320 | 138,145 | +0.14(+4.40%) |
Jun 08, 2009 | 3.080 | 3.240 | 3.080 | 3.180 | 85,951 | +0.06(+1.92%) |
Jun 05, 2009 | 3.200 | 3.260 | 3.080 | 3.120 | 112,657 | -0.03(-0.95%) |
Jun 04, 2009 | 3.230 | 3.260 | 3.090 | 3.150 | 196,321 | -0.04(-1.25%) |
Jun 03, 2009 | 3.090 | 3.300 | 3.070 | 3.190 | 103,967 | +0.09(+2.90%) |
Jun 02, 2009 | 3.090 | 3.120 | 3.070 | 3.100 | 146,016 | +0.00(+0.00%) |
Jun 01, 2009 | 3.210 | 3.230 | 3.090 | 3.100 | 190,290 | -0.01(-0.32%) |
May 29, 2009 | 3.120 | 3.120 | 3.026 | 3.110 | 254,394 | +0.01(+0.32%) |
May 28, 2009 | 3.180 | 3.310 | 3.040 | 3.100 | 164,251 | -0.04(-1.27%) |
May 27, 2009 | 3.160 | 3.260 | 3.100 | 3.140 | 175,075 | -0.05(-1.57%) |
May 26, 2009 | 2.950 | 3.240 | 2.950 | 3.190 | 208,115 | +0.21(+7.05%) |
May 22, 2009 | 3.100 | 3.180 | 2.970 | 2.980 | 124,038 | -0.10(-3.25%) |
May 21, 2009 | 3.150 | 3.150 | 3.000 | 3.080 | 98,706 | -0.08(-2.53%) |
May 20, 2009 | 3.360 | 3.410 | 3.150 | 3.160 | 193,084 | -0.16(-4.82%) |
May 19, 2009 | 3.400 | 3.400 | 3.250 | 3.320 | 91,521 | -0.03(-0.90%) |
May 18, 2009 | 3.200 | 3.360 | 3.100 | 3.350 | 99,303 | +0.22(+7.03%) |
May 15, 2009 | 3.140 | 3.150 | 3.050 | 3.130 | 158,403 | +0.03(+0.97%) |
May 14, 2009 | 3.140 | 3.210 | 3.000 | 3.100 | 257,175 | -0.03(-0.96%) |
May 13, 2009 | 3.310 | 3.390 | 3.120 | 3.130 | 173,732 | -0.25(-7.40%) |
May 12, 2009 | 3.450 | 3.480 | 3.270 | 3.380 | 116,588 | -0.06(-1.74%) |
May 11, 2009 | 3.290 | 3.450 | 3.010 | 3.440 | 158,107 | +0.07(+2.08%) |
May 08, 2009 | 3.120 | 3.460 | 3.120 | 3.370 | 129,991 | +0.32(+10.49%) |
May 07, 2009 | 3.400 | 3.520 | 3.050 | 3.050 | 184,177 | -0.26(-7.85%) |
May 06, 2009 | 3.280 | 3.430 | 3.150 | 3.310 | 243,414 | +0.09(+2.80%) |
May 05, 2009 | 3.300 | 3.300 | 3.050 | 3.220 | 198,123 | -0.27(-7.74%) |
May 04, 2009 | 2.900 | 3.640 | 2.880 | 3.490 | 1,019,377 | +0.63(+22.03%) |
May 01, 2009 | 2.930 | 3.010 | 2.840 | 2.860 | 399,121 | -0.07(-2.39%) |
Apr 30, 2009 | 3.040 | 3.075 | 2.930 | 2.930 | 215,304 | -0.08(-2.66%) |
Apr 29, 2009 | 2.880 | 3.010 | 2.880 | 3.010 | 216,815 | +0.04(+1.35%) |
Apr 28, 2009 | 2.890 | 2.990 | 2.800 | 2.970 | 191,676 | +0.06(+2.06%) |
Apr 27, 2009 | 2.860 | 2.990 | 2.860 | 2.910 | 169,413 | -0.02(-0.68%) |
Apr 24, 2009 | 2.810 | 2.990 | 2.810 | 2.930 | 242,147 | +0.16(+5.78%) |
Apr 23, 2009 | 2.830 | 2.980 | 2.710 | 2.770 | 210,908 | -0.04(-1.42%) |
Apr 22, 2009 | 2.900 | 3.010 | 2.750 | 2.810 | 261,360 | -0.12(-4.10%) |
Apr 21, 2009 | 2.660 | 2.980 | 2.650 | 2.930 | 388,396 | +0.26(+9.74%) |
Apr 20, 2009 | 3.000 | 3.000 | 2.650 | 2.670 | 180,525 | -0.17(-5.99%) |
Apr 17, 2009 | 2.960 | 3.020 | 2.840 | 2.840 | 149,622 | -0.11(-3.73%) |
Apr 16, 2009 | 2.970 | 3.060 | 2.850 | 2.950 | 170,409 | +0.03(+1.03%) |
Apr 15, 2009 | 2.800 | 3.010 | 2.800 | 2.920 | 97,016 | +0.10(+3.55%) |
Apr 14, 2009 | 2.880 | 3.010 | 2.820 | 2.820 | 127,207 | -0.09(-3.09%) |
Apr 13, 2009 | 3.120 | 3.120 | 2.900 | 2.910 | 126,607 | -0.25(-7.91%) |
Apr 09, 2009 | 3.070 | 3.240 | 2.940 | 3.160 | 295,793 | +0.17(+5.69%) |
Apr 08, 2009 | 2.990 | 3.020 | 2.780 | 2.990 | 182,343 | +0.25(+9.12%) |
Apr 07, 2009 | 2.840 | 2.840 | 2.670 | 2.740 | 150,337 | -0.16(-5.52%) |
Apr 06, 2009 | 3.080 | 3.080 | 2.840 | 2.900 | 218,308 | -0.23(-7.35%) |
Apr 03, 2009 | 2.830 | 3.160 | 2.770 | 3.130 | 292,641 | +0.30(+10.60%) |
Apr 02, 2009 | 2.840 | 2.970 | 2.750 | 2.830 | 189,041 | +0.08(+2.91%) |
Apr 01, 2009 | 2.590 | 2.770 | 2.540 | 2.750 | 204,958 | +0.11(+4.17%) |
Mar 31, 2009 | 2.730 | 2.870 | 2.630 | 2.640 | 229,197 | -0.04(-1.49%) |
Mar 30, 2009 | 2.820 | 2.840 | 2.620 | 2.680 | 126,445 | -0.43(-13.83%) |
Mar 26, 2009 | 2.680 | 3.220 | 2.672 | 3.110 | 446,341 | +0.48(+18.25%) |
Mar 25, 2009 | 2.640 | 2.756 | 2.500 | 2.630 | 146,084 | +0.03(+1.15%) |
Mar 24, 2009 | 2.770 | 2.880 | 2.600 | 2.600 | 110,064 | -0.23(-8.13%) |
Mar 23, 2009 | 2.740 | 2.840 | 2.590 | 2.830 | 240,137 | +0.26(+10.12%) |
Mar 20, 2009 | 2.920 | 2.980 | 2.550 | 2.570 | 238,144 | -0.31(-10.76%) |
Mar 19, 2009 | 3.010 | 3.110 | 2.780 | 2.880 | 126,700 | -0.09(-3.03%) |
Mar 18, 2009 | 2.860 | 3.070 | 2.780 | 2.970 | 159,062 | +0.10(+3.48%) |
Mar 17, 2009 | 2.740 | 2.870 | 2.690 | 2.870 | 109,003 | +0.14(+5.13%) |
Mar 16, 2009 | 2.780 | 2.840 | 2.670 | 2.730 | 87,660 | -0.01(-0.36%) |
Mar 13, 2009 | 2.810 | 2.950 | 2.740 | 2.740 | 148,906 | -0.06(-2.14%) |
Mar 12, 2009 | 2.630 | 2.820 | 2.550 | 2.800 | 246,442 | +0.14(+5.26%) |
Mar 11, 2009 | 2.710 | 2.820 | 2.540 | 2.660 | 176,371 | -0.04(-1.48%) |
Mar 10, 2009 | 2.600 | 2.870 | 2.552 | 2.700 | 361,712 | +0.19(+7.57%) |
Mar 09, 2009 | 2.570 | 2.890 | 2.510 | 2.510 | 109,596 | -0.09(-3.46%) |
Mar 06, 2009 | 2.590 | 2.670 | 2.510 | 2.600 | 184,478 | +0.04(+1.56%) |
Mar 05, 2009 | 2.830 | 2.850 | 2.560 | 2.560 | 201,562 | -0.32(-11.11%) |
Mar 04, 2009 | 2.730 | 2.920 | 2.620 | 2.880 | 247,768 | +0.17(+6.27%) |
Mar 02, 2009 | 3.090 | 3.130 | 2.690 | 2.710 | 130,594 | -0.41(-13.14%) |
Feb 27, 2009 | 3.130 | 3.310 | 3.120 | 3.120 | 137,591 | -0.06(-1.89%) |
Feb 26, 2009 | 3.350 | 3.470 | 3.160 | 3.180 | 145,896 | -0.12(-3.64%) |
Feb 25, 2009 | 3.630 | 3.630 | 3.280 | 3.300 | 207,743 | -0.36(-9.84%) |
Feb 24, 2009 | 3.410 | 3.680 | 3.280 | 3.660 | 178,209 | +0.30(+8.93%) |
Feb 23, 2009 | 3.530 | 3.640 | 3.330 | 3.360 | 186,234 | -0.14(-4.00%) |
Feb 20, 2009 | 3.500 | 3.710 | 3.320 | 3.500 | 152,145 | -0.02(-0.57%) |
Feb 19, 2009 | 3.860 | 3.860 | 3.500 | 3.520 | 160,092 | -0.28(-7.37%) |
Feb 18, 2009 | 3.970 | 3.990 | 3.790 | 3.800 | 130,505 | -0.14(-3.55%) |
Feb 17, 2009 | 4.010 | 4.140 | 3.880 | 3.940 | 131,691 | -0.18(-4.37%) |
Feb 13, 2009 | 4.260 | 4.270 | 4.041 | 4.120 | 184,051 | -0.12(-2.83%) |
Feb 12, 2009 | 4.150 | 4.290 | 4.130 | 4.240 | 163,774 | +0.01(+0.24%) |
Feb 11, 2009 | 4.200 | 4.290 | 4.140 | 4.230 | 226,819 | +0.05(+1.20%) |
Feb 10, 2009 | 4.230 | 4.300 | 4.170 | 4.180 | 254,084 | -0.10(-2.34%) |
Feb 09, 2009 | 4.280 | 4.300 | 4.155 | 4.280 | 115,089 | +0.00(+0.00%) |
Feb 06, 2009 | 4.340 | 4.400 | 4.180 | 4.280 | 359,581 | +0.00(+0.00%) |
Feb 05, 2009 | 4.290 | 4.440 | 4.100 | 4.280 | 445,798 | -0.04(-0.93%) |
Feb 04, 2009 | 4.400 | 4.610 | 4.120 | 4.320 | 214,950 | -0.02(-0.46%) |
Feb 03, 2009 | 4.030 | 4.390 | 3.976 | 4.340 | 352,611 | +0.34(+8.50%) |
Feb 02, 2009 | 3.940 | 4.180 | 3.780 | 4.000 | 309,217 | +0.00(+0.00%) |
Jan 30, 2009 | 4.070 | 4.200 | 3.830 | 4.000 | 148,064 | -0.02(-0.50%) |
Jan 29, 2009 | 4.180 | 4.180 | 3.890 | 4.020 | 98,764 | -0.21(-4.96%) |
Jan 28, 2009 | 3.980 | 4.260 | 3.940 | 4.230 | 687,802 | +0.32(+8.18%) |
Jan 27, 2009 | 3.640 | 3.990 | 3.640 | 3.910 | 158,126 | +0.30(+8.31%) |
Jan 26, 2009 | 3.570 | 3.820 | 3.510 | 3.610 | 84,476 | +0.06(+1.69%) |
Jan 23, 2009 | 3.420 | 3.670 | 3.397 | 3.550 | 111,948 | -0.01(-0.28%) |
Jan 22, 2009 | 3.680 | 3.770 | 3.530 | 3.560 | 75,884 | -0.21(-5.57%) |
Jan 21, 2009 | 3.410 | 3.810 | 3.370 | 3.770 | 99,459 | +0.41(+12.20%) |
Jan 20, 2009 | 3.660 | 3.665 | 3.310 | 3.360 | 140,212 | -0.36(-9.68%) |
Jan 16, 2009 | 3.750 | 3.810 | 3.500 | 3.720 | 96,858 | +0.01(+0.27%) |
Jan 15, 2009 | 3.830 | 3.920 | 3.500 | 3.710 | 124,949 | -0.12(-3.13%) |
Jan 14, 2009 | 3.970 | 4.090 | 3.750 | 3.830 | 109,638 | -0.22(-5.43%) |
Jan 13, 2009 | 3.910 | 4.200 | 3.910 | 4.050 | 85,346 | +0.14(+3.58%) |
Jan 12, 2009 | 3.920 | 4.230 | 3.910 | 3.910 | 148,387 | -0.01(-0.26%) |
Jan 09, 2009 | 4.410 | 4.410 | 3.920 | 3.920 | 145,453 | -0.48(-10.91%) |
Jan 08, 2009 | 4.310 | 4.540 | 4.160 | 4.400 | 207,964 | +0.00(+0.00%) |
Jan 07, 2009 | 4.470 | 4.510 | 4.160 | 4.400 | 243,705 | -0.17(-3.72%) |
Jan 06, 2009 | 4.250 | 4.680 | 4.120 | 4.570 | 212,595 | +0.34(+8.04%) |
Jan 05, 2009 | 4.110 | 4.230 | 4.000 | 4.230 | 138,577 | +0.10(+2.42%) |
Jan 02, 2009 | 4.040 | 4.160 | 3.950 | 4.130 | 152,391 | +0.08(+1.98%) |
Dec 31, 2008 | 3.820 | 4.120 | 3.730 | 4.050 | 237,576 | +0.25(+6.58%) |
Dec 30, 2008 | 3.600 | 3.820 | 3.490 | 3.800 | 88,276 | +0.25(+7.04%) |
Dec 29, 2008 | 3.790 | 3.880 | 3.500 | 3.550 | 116,433 | -0.24(-6.33%) |
Dec 26, 2008 | 3.850 | 3.890 | 3.670 | 3.790 | 42,117 | -0.03(-0.79%) |
Dec 24, 2008 | 3.750 | 3.860 | 3.690 | 3.820 | 24,873 | +0.08(+2.14%) |
Dec 23, 2008 | 3.820 | 3.950 | 3.680 | 3.740 | 110,409 | -0.02(-0.53%) |
Dec 22, 2008 | 3.860 | 3.960 | 3.470 | 3.760 | 185,320 | -0.07(-1.83%) |
Dec 19, 2008 | 4.040 | 4.250 | 3.790 | 3.830 | 392,179 | -0.13(-3.28%) |
Dec 18, 2008 | 4.040 | 4.040 | 3.900 | 3.960 | 148,508 | -0.09(-2.22%) |
Dec 17, 2008 | 3.980 | 4.050 | 3.860 | 4.050 | 130,188 | +0.00(+0.00%) |
Dec 16, 2008 | 4.000 | 4.050 | 3.850 | 4.050 | 221,204 | +0.16(+4.11%) |
Dec 15, 2008 | 4.050 | 4.080 | 3.660 | 3.890 | 201,040 | -0.14(-3.47%) |
Dec 12, 2008 | 3.870 | 4.100 | 3.690 | 4.030 | 208,291 | +0.06(+1.51%) |
Dec 11, 2008 | 3.990 | 4.100 | 3.850 | 3.970 | 198,961 | -0.08(-1.98%) |
Dec 10, 2008 | 4.150 | 4.150 | 3.850 | 4.050 | 183,138 | -0.04(-0.98%) |
Dec 09, 2008 | 3.810 | 4.200 | 3.810 | 4.090 | 396,840 | +0.25(+6.51%) |
Dec 08, 2008 | 3.610 | 3.890 | 3.570 | 3.840 | 307,003 | +0.34(+9.71%) |
Dec 05, 2008 | 3.180 | 3.580 | 3.050 | 3.500 | 342,493 | +0.25(+7.69%) |
Dec 04, 2008 | 3.350 | 3.640 | 3.150 | 3.250 | 326,703 | -0.15(-4.41%) |
Dec 03, 2008 | 3.290 | 3.650 | 3.210 | 3.400 | 312,507 | +0.03(+0.89%) |
Dec 02, 2008 | 3.010 | 3.380 | 2.950 | 3.370 | 144,580 | +0.44(+15.02%) |
Dec 01, 2008 | 3.570 | 3.630 | 2.860 | 2.930 | 241,295 | -0.85(-22.49%) |
Nov 28, 2008 | 3.650 | 3.850 | 3.400 | 3.780 | 218,298 | +0.08(+2.16%) |
Nov 26, 2008 | 3.210 | 3.810 | 3.210 | 3.700 | 387,572 | +0.37(+11.11%) |
Nov 25, 2008 | 3.330 | 3.910 | 3.010 | 3.330 | 264,308 | +0.04(+1.22%) |
Nov 24, 2008 | 3.280 | 3.410 | 3.030 | 3.290 | 591,093 | +0.06(+1.86%) |
Nov 21, 2008 | 3.400 | 3.400 | 2.640 | 3.230 | 560,750 | -0.10(-3.00%) |
Nov 20, 2008 | 3.390 | 3.540 | 3.200 | 3.330 | 271,998 | -0.08(-2.35%) |
Nov 19, 2008 | 3.480 | 3.610 | 3.380 | 3.410 | 302,099 | -0.08(-2.29%) |
Nov 18, 2008 | 3.430 | 3.730 | 3.400 | 3.490 | 279,927 | +0.08(+2.35%) |
Nov 17, 2008 | 3.310 | 3.600 | 3.250 | 3.410 | 116,834 | +0.08(+2.40%) |
Nov 14, 2008 | 3.640 | 4.170 | 3.320 | 3.330 | 149,943 | -0.38(-10.24%) |
Nov 13, 2008 | 3.280 | 3.910 | 3.110 | 3.710 | 394,440 | +0.44(+13.46%) |
Nov 12, 2008 | 3.450 | 3.660 | 3.270 | 3.270 | 223,866 | -0.23(-6.57%) |
Nov 11, 2008 | 3.600 | 3.740 | 3.500 | 3.500 | 329,956 | -0.11(-3.05%) |
Nov 10, 2008 | 4.030 | 4.030 | 3.610 | 3.610 | 278,907 | -0.30(-7.67%) |
Nov 07, 2008 | 3.960 | 4.180 | 3.750 | 3.910 | 287,384 | +0.00(+0.00%) |
Nov 06, 2008 | 4.090 | 4.090 | 3.780 | 3.910 | 300,691 | -0.16(-3.93%) |
Nov 05, 2008 | 4.690 | 4.910 | 4.010 | 4.070 | 274,511 | -0.68(-14.32%) |
Nov 04, 2008 | 5.050 | 5.070 | 4.650 | 4.750 | 253,336 | -0.08(-1.66%) |
Nov 03, 2008 | 4.970 | 5.160 | 4.500 | 4.830 | 198,502 | -0.09(-1.83%) |
Oct 31, 2008 | 4.830 | 5.000 | 4.640 | 4.920 | 372,629 | +0.05(+1.03%) |
Oct 30, 2008 | 4.290 | 4.880 | 4.210 | 4.870 | 362,843 | +0.71(+17.07%) |
Oct 29, 2008 | 3.820 | 4.340 | 3.790 | 4.160 | 365,310 | +0.37(+9.76%) |
Oct 28, 2008 | 3.680 | 3.800 | 3.400 | 3.790 | 220,541 | +0.18(+4.99%) |
Oct 27, 2008 | 3.910 | 4.330 | 3.610 | 3.610 | 180,652 | -0.29(-7.44%) |
Oct 24, 2008 | 3.790 | 4.070 | 3.470 | 3.900 | 191,174 | -0.16(-3.94%) |
Oct 23, 2008 | 4.340 | 4.600 | 3.850 | 4.060 | 208,550 | -0.25(-5.80%) |
Oct 22, 2008 | 4.320 | 4.520 | 4.180 | 4.310 | 217,611 | -0.12(-2.71%) |
Oct 21, 2008 | 4.630 | 4.740 | 4.400 | 4.430 | 254,558 | -0.30(-6.34%) |
Oct 20, 2008 | 4.480 | 4.740 | 4.440 | 4.730 | 227,887 | +0.36(+8.24%) |
Oct 17, 2008 | 4.160 | 5.340 | 4.140 | 4.370 | 481,295 | +0.08(+1.86%) |
Oct 16, 2008 | 4.070 | 4.430 | 3.940 | 4.290 | 432,971 | +0.23(+5.67%) |
Oct 15, 2008 | 4.710 | 4.850 | 4.000 | 4.060 | 200,548 | -0.84(-17.14%) |
Oct 14, 2008 | 5.140 | 5.290 | 4.630 | 4.900 | 227,201 | -0.09(-1.80%) |
Oct 13, 2008 | 4.530 | 5.000 | 4.380 | 4.990 | 553,169 | +0.73(+17.14%) |
Oct 10, 2008 | 4.520 | 4.690 | 3.750 | 4.260 | 1,075,508 | -0.36(-7.79%) |
Oct 09, 2008 | 5.200 | 5.380 | 4.610 | 4.620 | 404,766 | -0.44(-8.70%) |
Oct 08, 2008 | 5.240 | 5.670 | 5.010 | 5.060 | 808,497 | -0.29(-5.42%) |
Oct 07, 2008 | 6.160 | 6.210 | 5.250 | 5.350 | 323,822 | -0.68(-11.28%) |
Oct 06, 2008 | 6.050 | 6.340 | 5.600 | 6.030 | 441,768 | -0.17(-2.74%) |
Oct 03, 2008 | 6.800 | 7.010 | 6.020 | 6.200 | 526,086 | -0.58(-8.55%) |
Oct 02, 2008 | 7.370 | 7.680 | 6.760 | 6.780 | 206,749 | -0.63(-8.50%) |
Oct 01, 2008 | 7.600 | 7.690 | 7.320 | 7.410 | 167,933 | -0.27(-3.52%) |
Sep 30, 2008 | 7.600 | 8.150 | 7.600 | 7.680 | 237,223 | +0.16(+2.13%) |
Sep 29, 2008 | 8.030 | 8.230 | 7.500 | 7.520 | 413,448 | -0.66(-8.07%) |
Sep 26, 2008 | 7.600 | 8.200 | 7.410 | 8.180 | 211,096 | +0.43(+5.55%) |
Sep 25, 2008 | 7.800 | 8.140 | 7.630 | 7.750 | 286,962 | +0.02(+0.26%) |
Sep 24, 2008 | 7.750 | 8.090 | 7.730 | 7.730 | 195,989 | +0.01(+0.13%) |
Sep 23, 2008 | 7.720 | 8.140 | 7.520 | 7.720 | 321,318 | +0.00(+0.00%) |
Sep 22, 2008 | 8.500 | 8.500 | 7.590 | 7.720 | 238,873 | -0.79(-9.28%) |
Sep 19, 2008 | 8.480 | 8.830 | 7.940 | 8.510 | 1,052,051 | +0.32(+3.91%) |
Sep 18, 2008 | 7.430 | 8.260 | 6.900 | 8.190 | 1,064,699 | +0.90(+12.35%) |
Sep 17, 2008 | 7.310 | 7.420 | 6.900 | 7.290 | 467,476 | -0.11(-1.49%) |
Sep 16, 2008 | 6.760 | 7.630 | 6.444 | 7.400 | 333,202 | +0.75(+11.28%) |
Sep 15, 2008 | 6.310 | 7.010 | 6.310 | 6.650 | 487,168 | +0.13(+1.99%) |
Sep 12, 2008 | 6.400 | 6.575 | 6.250 | 6.520 | 111,225 | +0.06(+0.93%) |
Sep 11, 2008 | 6.410 | 6.520 | 6.230 | 6.460 | 370,056 | -0.02(-0.31%) |
Sep 10, 2008 | 6.370 | 6.600 | 6.310 | 6.480 | 223,355 | +0.26(+4.18%) |
Sep 09, 2008 | 6.740 | 6.850 | 6.220 | 6.220 | 295,114 | -0.49(-7.30%) |
Sep 08, 2008 | 6.650 | 6.800 | 6.580 | 6.710 | 280,758 | +0.12(+1.82%) |
Sep 05, 2008 | 6.620 | 6.700 | 6.290 | 6.590 | 373,255 | -0.06(-0.90%) |
Sep 04, 2008 | 7.400 | 7.420 | 6.650 | 6.650 | 410,295 | -0.84(-11.21%) |
Sep 03, 2008 | 7.610 | 7.800 | 7.450 | 7.490 | 416,050 | -0.11(-1.45%) |
Sep 02, 2008 | 8.350 | 8.620 | 7.570 | 7.600 | 315,525 | -0.57(-6.98%) |
Aug 29, 2008 | 8.190 | 8.220 | 8.010 | 8.170 | 117,851 | -0.05(-0.61%) |
Aug 28, 2008 | 8.170 | 8.270 | 8.050 | 8.220 | 181,853 | +0.07(+0.86%) |
Aug 27, 2008 | 8.160 | 8.240 | 8.060 | 8.150 | 338,542 | -0.03(-0.37%) |
Aug 26, 2008 | 8.060 | 8.320 | 7.910 | 8.180 | 151,823 | +0.11(+1.36%) |
Aug 25, 2008 | 8.220 | 8.370 | 7.980 | 8.070 | 170,881 | -0.18(-2.18%) |
Aug 22, 2008 | 7.900 | 8.350 | 7.770 | 8.250 | 268,166 | +0.39(+4.96%) |
Aug 21, 2008 | 7.910 | 7.980 | 7.765 | 7.860 | 299,153 | -0.12(-1.50%) |
Aug 20, 2008 | 7.860 | 8.060 | 7.710 | 7.980 | 249,530 | +0.16(+2.05%) |
Aug 19, 2008 | 7.580 | 7.890 | 7.570 | 7.820 | 298,355 | +0.14(+1.82%) |
Aug 18, 2008 | 7.780 | 8.010 | 7.570 | 7.680 | 237,468 | -0.09(-1.16%) |
Aug 15, 2008 | 7.990 | 8.250 | 7.770 | 7.770 | 484,865 | -0.13(-1.65%) |
Aug 14, 2008 | 7.730 | 8.100 | 7.650 | 7.900 | 300,809 | +0.19(+2.46%) |
Aug 13, 2008 | 7.230 | 7.740 | 7.040 | 7.710 | 522,310 | +0.38(+5.18%) |
Aug 12, 2008 | 8.350 | 8.500 | 6.970 | 7.330 | 875,202 | -1.46(-16.61%) |
Aug 11, 2008 | 8.510 | 8.840 | 8.460 | 8.790 | 324,536 | +0.29(+3.41%) |
Aug 08, 2008 | 8.110 | 8.550 | 7.890 | 8.500 | 502,821 | +0.39(+4.81%) |
Aug 07, 2008 | 8.100 | 8.320 | 7.960 | 8.110 | 574,455 | -0.02(-0.25%) |
Aug 06, 2008 | 7.730 | 8.259 | 7.610 | 8.130 | 354,302 | +0.39(+5.04%) |
Aug 05, 2008 | 7.790 | 8.030 | 7.540 | 7.740 | 319,177 | +0.14(+1.84%) |
Aug 04, 2008 | 7.760 | 7.780 | 7.250 | 7.600 | 164,507 | -0.18(-2.31%) |
Aug 01, 2008 | 7.860 | 7.930 | 7.610 | 7.780 | 311,548 | -0.03(-0.38%) |
Jul 31, 2008 | 7.370 | 8.090 | 7.370 | 7.810 | 336,704 | +0.32(+4.27%) |
Jul 30, 2008 | 7.650 | 7.732 | 7.280 | 7.490 | 166,356 | -0.09(-1.19%) |
Jul 29, 2008 | 7.580 | 7.760 | 7.200 | 7.580 | 206,856 | +0.37(+5.13%) |
Jul 28, 2008 | 7.420 | 7.790 | 7.210 | 7.210 | 140,076 | -0.20(-2.70%) |
Jul 25, 2008 | 7.530 | 7.700 | 7.370 | 7.410 | 279,174 | -0.07(-0.94%) |
Jul 24, 2008 | 7.720 | 8.100 | 7.450 | 7.480 | 947,587 | -0.23(-2.98%) |
Jul 23, 2008 | 7.060 | 7.720 | 6.900 | 7.710 | 482,849 | +0.63(+8.90%) |
Jul 22, 2008 | 6.600 | 7.100 | 6.470 | 7.080 | 466,608 | +0.42(+6.31%) |
Jul 21, 2008 | 6.270 | 6.750 | 6.260 | 6.660 | 238,298 | +0.26(+4.06%) |
Jul 18, 2008 | 6.320 | 6.430 | 6.130 | 6.400 | 252,445 | +0.02(+0.31%) |
Jul 17, 2008 | 6.040 | 6.400 | 6.010 | 6.380 | 317,185 | +0.35(+5.80%) |
Jul 16, 2008 | 5.810 | 6.040 | 5.570 | 6.030 | 320,861 | +0.25(+4.33%) |
Jul 15, 2008 | 5.520 | 5.800 | 5.170 | 5.780 | 417,712 | +0.28(+5.09%) |
Jul 14, 2008 | 5.560 | 5.780 | 5.410 | 5.500 | 136,952 | -0.03(-0.54%) |
Jul 11, 2008 | 5.440 | 5.540 | 5.250 | 5.530 | 301,105 | +0.06(+1.10%) |
Jul 10, 2008 | 5.280 | 5.660 | 5.260 | 5.470 | 251,190 | +0.17(+3.21%) |
Jul 09, 2008 | 5.560 | 5.780 | 5.290 | 5.300 | 295,279 | -0.30(-5.36%) |
Jul 08, 2008 | 5.150 | 5.610 | 5.120 | 5.600 | 287,940 | +0.42(+8.11%) |
Jul 07, 2008 | 5.210 | 5.220 | 4.900 | 5.180 | 318,663 | +0.00(+0.00%) |
Jul 04, 2008 | 4.910 | 5.230 | 4.820 | 5.180 | 120,055 | +0.00(+0.00%) |
Jul 03, 2008 | 4.910 | 5.230 | 4.820 | 5.180 | 120,055 | +0.28(+5.71%) |
Jul 02, 2008 | 5.080 | 5.100 | 4.840 | 4.900 | 242,212 | -0.11(-2.20%) |