Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.194 | 1.202 | 1.177 | 1.177 | 19,337 | -0.02(-1.39%) |
Feb 26, 2009 | 1.202 | 1.202 | 1.194 | 1.194 | 6,711 | -0.01(-0.69%) |
Feb 25, 2009 | 1.169 | 1.376 | 1.111 | 1.202 | 43,781 | -0.05(-3.97%) |
Feb 24, 2009 | 1.252 | 1.318 | 1.252 | 1.252 | 9,335 | -0.05(-3.82%) |
Feb 23, 2009 | 1.252 | 1.384 | 1.252 | 1.301 | 8,177 | +0.01(+0.64%) |
Feb 20, 2009 | 1.268 | 1.384 | 1.260 | 1.293 | 21,093 | -0.01(-0.64%) |
Feb 19, 2009 | 1.417 | 1.417 | 1.301 | 1.301 | 3,016 | -0.12(-8.19%) |
Feb 18, 2009 | 1.450 | 1.467 | 1.409 | 1.417 | 3,893 | -0.04(-2.84%) |
Feb 17, 2009 | 1.459 | 1.459 | 1.459 | 1.459 | 482 | -0.01(-0.57%) |
Feb 13, 2009 | 1.442 | 1.467 | 1.326 | 1.467 | 31,949 | +0.05(+3.51%) |
Feb 12, 2009 | 1.459 | 1.500 | 1.417 | 1.417 | 15,147 | -0.02(-1.72%) |
Feb 11, 2009 | 1.525 | 1.525 | 1.442 | 1.442 | 35,388 | -0.07(-4.92%) |
Feb 10, 2009 | 1.525 | 1.525 | 1.467 | 1.517 | 29,016 | -0.04(-2.66%) |
Feb 09, 2009 | 1.600 | 1.600 | 1.459 | 1.558 | 6,763 | -0.07(-4.57%) |
Feb 06, 2009 | 1.550 | 1.873 | 1.550 | 1.633 | 13,454 | +0.12(+8.24%) |
Feb 05, 2009 | 1.525 | 1.525 | 1.426 | 1.508 | 27,822 | -0.07(-4.21%) |
Feb 04, 2009 | 1.683 | 1.683 | 1.567 | 1.575 | 24,250 | -0.12(-6.86%) |
Feb 03, 2009 | 1.724 | 1.782 | 1.674 | 1.691 | 33,200 | +0.03(+2.00%) |
Feb 02, 2009 | 1.450 | 2.120 | 1.376 | 1.658 | 86,457 | +0.21(+14.29%) |
Jan 30, 2009 | 1.508 | 1.508 | 1.450 | 1.450 | 3,340 | -0.04(-2.78%) |
Jan 29, 2009 | 1.616 | 1.674 | 1.492 | 1.492 | 189,023 | -0.13(-8.16%) |
Jan 28, 2009 | 1.691 | 1.741 | 1.500 | 1.625 | 84,110 | -0.11(-6.22%) |
Jan 27, 2009 | 1.948 | 2.089 | 1.666 | 1.732 | 40,911 | -0.26(-12.92%) |
Jan 26, 2009 | 2.196 | 2.196 | 1.923 | 1.989 | 7,716 | -0.10(-4.76%) |
Jan 23, 2009 | 2.445 | 2.445 | 2.089 | 2.089 | 11,300 | -0.31(-13.10%) |
Jan 22, 2009 | 2.329 | 2.420 | 2.279 | 2.404 | 19,074 | -0.02(-0.68%) |
Jan 21, 2009 | 2.014 | 2.487 | 1.906 | 2.420 | 84,427 | +0.42(+21.16%) |
Jan 20, 2009 | 2.346 | 2.346 | 1.998 | 1.998 | 10,951 | -0.42(-17.47%) |
Jan 16, 2009 | 2.685 | 2.685 | 2.404 | 2.420 | 27,970 | -0.16(-6.11%) |
Jan 15, 2009 | 2.138 | 2.578 | 2.114 | 2.578 | 32,356 | +0.46(+21.96%) |
Jan 14, 2009 | 2.520 | 2.569 | 2.114 | 2.114 | 75,202 | -0.38(-15.28%) |
Jan 13, 2009 | 2.536 | 2.536 | 2.487 | 2.495 | 67,212 | -0.03(-1.31%) |
Jan 12, 2009 | 2.644 | 2.710 | 2.487 | 2.528 | 15,909 | -0.12(-4.69%) |
Jan 09, 2009 | 2.710 | 2.710 | 2.644 | 2.652 | 133,681 | +0.00(+0.00%) |
Jan 08, 2009 | 2.859 | 2.859 | 2.603 | 2.652 | 42,331 | -0.04(-1.54%) |
Jan 07, 2009 | 2.901 | 3.125 | 2.694 | 2.694 | 11,937 | -0.56(-17.09%) |
Jan 06, 2009 | 3.116 | 3.282 | 3.116 | 3.249 | 29,543 | +0.12(+3.98%) |
Jan 05, 2009 | 3.108 | 3.133 | 3.108 | 3.125 | 17,324 | +0.03(+1.07%) |
Jan 02, 2009 | 2.843 | 3.141 | 2.793 | 3.092 | 27,528 | +0.16(+5.37%) |
Dec 31, 2008 | 2.553 | 2.934 | 2.553 | 2.934 | 99,148 | +0.45(+18.00%) |
Dec 30, 2008 | 2.719 | 2.918 | 2.487 | 2.487 | 78,090 | -0.25(-9.09%) |
Dec 29, 2008 | 2.951 | 2.951 | 2.652 | 2.735 | 52,273 | -0.25(-8.33%) |
Dec 26, 2008 | 3.009 | 3.017 | 2.909 | 2.984 | 7,159 | -0.03(-1.10%) |
Dec 24, 2008 | 2.818 | 3.058 | 2.777 | 3.017 | 10,321 | +0.24(+8.66%) |
Dec 23, 2008 | 2.971 | 3.017 | 2.768 | 2.777 | 25,241 | -0.14(-4.83%) |
Dec 22, 2008 | 3.116 | 3.282 | 2.818 | 2.918 | 43,886 | -0.21(-6.63%) |
Dec 19, 2008 | 2.752 | 3.125 | 2.752 | 3.125 | 28,077 | +0.37(+13.55%) |
Dec 18, 2008 | 2.884 | 3.067 | 2.694 | 2.752 | 32,970 | -0.19(-6.48%) |
Dec 17, 2008 | 3.141 | 3.150 | 2.942 | 2.942 | 34,611 | -0.12(-3.79%) |
Dec 16, 2008 | 3.150 | 3.150 | 2.951 | 3.058 | 10,770 | +0.05(+1.65%) |
Dec 15, 2008 | 3.274 | 3.282 | 2.868 | 3.009 | 13,076 | +0.03(+1.11%) |
Dec 12, 2008 | 3.282 | 3.282 | 2.934 | 2.976 | 49,696 | -0.16(-5.03%) |
Dec 11, 2008 | 3.158 | 3.282 | 3.067 | 3.133 | 19,383 | +0.09(+3.00%) |
Dec 10, 2008 | 3.282 | 3.282 | 3.025 | 3.042 | 18,840 | +0.06(+1.94%) |
Dec 09, 2008 | 2.901 | 3.100 | 2.818 | 2.984 | 44,930 | +0.12(+4.35%) |
Dec 08, 2008 | 2.835 | 2.901 | 2.777 | 2.859 | 38,573 | +0.12(+4.55%) |
Dec 05, 2008 | 2.685 | 2.835 | 2.536 | 2.735 | 14,855 | +0.03(+1.22%) |
Dec 04, 2008 | 2.644 | 2.785 | 2.569 | 2.702 | 12,049 | +0.12(+4.49%) |
Dec 03, 2008 | 2.652 | 2.735 | 2.578 | 2.586 | 22,631 | -0.02(-0.95%) |
Dec 02, 2008 | 3.075 | 3.075 | 2.487 | 2.611 | 71,764 | -0.50(-16.00%) |
Dec 01, 2008 | 3.075 | 3.116 | 2.785 | 3.108 | 57,238 | +0.17(+5.63%) |
Nov 28, 2008 | 3.058 | 3.199 | 2.901 | 2.942 | 12,663 | -0.06(-1.93%) |
Nov 26, 2008 | 3.158 | 3.241 | 2.967 | 3.000 | 24,644 | -0.27(-8.35%) |
Nov 25, 2008 | 3.390 | 3.415 | 3.183 | 3.274 | 38,262 | -0.17(-5.05%) |
Nov 24, 2008 | 3.465 | 3.639 | 3.058 | 3.448 | 37,312 | +0.12(+3.61%) |
Nov 21, 2008 | 2.661 | 4.045 | 2.503 | 3.328 | 60,622 | +0.22(+7.07%) |
Nov 20, 2008 | 3.116 | 3.340 | 2.926 | 3.108 | 33,789 | -0.29(-8.54%) |
Nov 19, 2008 | 3.034 | 3.605 | 3.034 | 3.398 | 28,991 | -0.66(-16.33%) |
Nov 18, 2008 | 3.174 | 4.061 | 3.174 | 4.061 | 26,034 | +0.32(+8.65%) |
Nov 17, 2008 | 3.854 | 3.854 | 3.382 | 3.738 | 14,055 | +0.00(+0.00%) |
Nov 14, 2008 | 4.012 | 4.012 | 3.614 | 3.738 | 19,915 | -0.10(-2.59%) |
Nov 13, 2008 | 3.523 | 3.838 | 3.290 | 3.838 | 28,325 | +0.26(+7.18%) |
Nov 12, 2008 | 3.912 | 4.020 | 3.564 | 3.581 | 29,437 | -0.47(-11.60%) |
Nov 11, 2008 | 3.764 | 4.083 | 3.568 | 4.051 | 31,679 | +0.29(+7.61%) |
Nov 10, 2008 | 3.903 | 4.108 | 3.486 | 3.764 | 39,996 | -0.21(-5.35%) |
Nov 07, 2008 | 4.157 | 4.198 | 3.731 | 3.977 | 84,273 | -0.34(-7.95%) |
Nov 06, 2008 | 4.124 | 4.402 | 4.100 | 4.321 | 23,002 | -0.06(-1.31%) |
Nov 05, 2008 | 4.181 | 4.672 | 4.181 | 4.378 | 41,314 | +0.04(+0.94%) |
Nov 04, 2008 | 4.492 | 4.542 | 4.165 | 4.337 | 74,388 | +0.04(+0.95%) |
Nov 03, 2008 | 4.100 | 4.361 | 3.903 | 4.296 | 43,001 | +0.29(+7.14%) |
Oct 31, 2008 | 4.018 | 4.018 | 3.903 | 4.010 | 84,679 | +0.01(+0.20%) |
Oct 30, 2008 | 4.116 | 4.231 | 3.911 | 4.001 | 54,098 | -0.15(-3.55%) |
Oct 29, 2008 | 4.501 | 4.501 | 4.100 | 4.149 | 55,575 | -0.28(-6.28%) |
Oct 28, 2008 | 4.501 | 4.558 | 4.427 | 4.427 | 102,402 | -0.07(-1.64%) |
Oct 27, 2008 | 5.106 | 5.180 | 4.361 | 4.501 | 33,550 | -0.41(-8.33%) |
Oct 24, 2008 | 4.566 | 5.106 | 4.566 | 4.910 | 17,506 | -0.17(-3.38%) |
Oct 23, 2008 | 5.065 | 5.180 | 4.951 | 5.082 | 42,950 | +0.25(+5.25%) |
Oct 22, 2008 | 4.803 | 4.910 | 4.582 | 4.828 | 24,194 | +0.02(+0.51%) |
Oct 21, 2008 | 4.861 | 4.889 | 4.582 | 4.803 | 73,716 | -0.14(-2.81%) |
Oct 20, 2008 | 5.082 | 5.122 | 4.468 | 4.942 | 62,453 | +0.09(+1.85%) |
Oct 17, 2008 | 5.262 | 5.262 | 4.542 | 4.852 | 83,932 | -0.01(-0.17%) |
Oct 16, 2008 | 5.188 | 5.933 | 4.501 | 4.861 | 72,965 | -0.45(-8.47%) |
Oct 15, 2008 | 5.933 | 5.933 | 5.131 | 5.311 | 13,709 | -0.71(-11.82%) |
Oct 14, 2008 | 6.194 | 6.792 | 6.023 | 6.023 | 121,250 | -0.61(-9.14%) |
Oct 13, 2008 | 6.399 | 6.988 | 6.399 | 6.628 | 19,172 | +0.24(+3.71%) |
Oct 10, 2008 | 6.309 | 6.988 | 4.051 | 6.391 | 59,871 | -0.38(-5.68%) |
Oct 09, 2008 | 6.931 | 7.160 | 6.595 | 6.775 | 27,195 | -0.23(-3.27%) |
Oct 08, 2008 | 7.389 | 7.389 | 6.759 | 7.005 | 36,747 | -0.38(-5.10%) |
Oct 07, 2008 | 7.545 | 7.725 | 7.201 | 7.381 | 64,379 | -0.31(-4.04%) |
Oct 06, 2008 | 7.978 | 7.978 | 7.086 | 7.692 | 83,162 | -0.06(-0.74%) |
Oct 03, 2008 | 7.880 | 8.167 | 7.520 | 7.749 | 37,819 | -0.14(-1.76%) |
Oct 02, 2008 | 8.150 | 8.183 | 7.856 | 7.888 | 39,684 | -0.10(-1.23%) |
Oct 01, 2008 | 8.134 | 8.199 | 7.978 | 7.986 | 79,008 | +0.01(+0.10%) |
Sep 30, 2008 | 8.101 | 8.101 | 7.283 | 7.978 | 47,022 | +0.12(+1.56%) |
Sep 29, 2008 | 7.856 | 8.183 | 7.856 | 7.856 | 26,484 | -0.07(-0.93%) |
Sep 26, 2008 | 7.831 | 8.101 | 7.463 | 7.929 | 33,408 | +0.01(+0.10%) |
Sep 25, 2008 | 7.225 | 8.093 | 7.225 | 7.921 | 25,614 | +0.06(+0.73%) |
Sep 24, 2008 | 7.954 | 7.970 | 7.733 | 7.864 | 20,073 | -0.17(-2.14%) |
Sep 23, 2008 | 8.052 | 8.183 | 7.929 | 8.036 | 37,371 | +0.28(+3.59%) |
Sep 22, 2008 | 8.093 | 8.158 | 7.733 | 7.757 | 11,365 | -0.47(-5.77%) |
Sep 19, 2008 | 8.387 | 8.387 | 8.027 | 8.232 | 45,881 | +0.09(+1.11%) |
Sep 18, 2008 | 8.003 | 8.510 | 7.962 | 8.142 | 106,956 | +0.29(+3.75%) |
Sep 17, 2008 | 7.676 | 8.183 | 7.602 | 7.847 | 83,337 | -0.17(-2.14%) |
Sep 16, 2008 | 7.847 | 8.126 | 7.716 | 8.019 | 33,948 | +0.03(+0.41%) |
Sep 15, 2008 | 7.839 | 8.191 | 7.831 | 7.986 | 17,964 | -0.07(-0.81%) |
Sep 12, 2008 | 7.823 | 8.134 | 7.823 | 8.052 | 45,180 | +0.30(+3.91%) |
Sep 11, 2008 | 7.741 | 7.790 | 7.659 | 7.749 | 51,161 | -0.01(-0.11%) |
Sep 10, 2008 | 8.396 | 8.535 | 7.545 | 7.757 | 39,900 | -0.61(-7.24%) |
Sep 09, 2008 | 8.494 | 8.559 | 8.150 | 8.363 | 32,940 | +0.25(+3.13%) |
Sep 08, 2008 | 8.567 | 8.576 | 7.978 | 8.109 | 34,116 | -0.24(-2.84%) |
Sep 05, 2008 | 8.044 | 8.428 | 8.044 | 8.347 | 29,235 | +0.41(+5.15%) |
Sep 04, 2008 | 8.502 | 8.502 | 7.937 | 7.937 | 82,930 | -0.74(-8.58%) |
Sep 03, 2008 | 8.167 | 8.887 | 7.626 | 8.682 | 43,086 | +0.53(+6.53%) |
Sep 02, 2008 | 8.044 | 8.322 | 8.044 | 8.150 | 37,761 | +0.22(+2.79%) |
Aug 29, 2008 | 7.774 | 8.142 | 7.774 | 7.929 | 35,518 | +0.11(+1.36%) |
Aug 28, 2008 | 7.708 | 8.101 | 7.496 | 7.823 | 33,880 | +0.20(+2.58%) |
Aug 27, 2008 | 7.266 | 7.676 | 7.266 | 7.626 | 32,278 | -0.13(-1.69%) |
Aug 26, 2008 | 7.626 | 7.856 | 7.618 | 7.757 | 69,463 | +0.04(+0.53%) |
Aug 25, 2008 | 7.626 | 7.986 | 7.626 | 7.716 | 104,828 | +0.08(+1.07%) |
Aug 22, 2008 | 7.586 | 7.839 | 7.479 | 7.635 | 79,214 | +0.01(+0.11%) |
Aug 21, 2008 | 7.389 | 7.667 | 7.389 | 7.626 | 63,447 | +0.16(+2.19%) |
Aug 20, 2008 | 7.193 | 7.684 | 7.185 | 7.463 | 54,137 | +0.14(+1.90%) |
Aug 19, 2008 | 7.086 | 7.487 | 7.029 | 7.324 | 29,516 | -0.04(-0.56%) |
Aug 18, 2008 | 7.594 | 7.667 | 7.283 | 7.365 | 31,488 | -0.19(-2.49%) |
Aug 15, 2008 | 7.176 | 7.602 | 7.176 | 7.553 | 75,753 | +0.35(+4.89%) |
Aug 14, 2008 | 7.185 | 7.234 | 7.054 | 7.201 | 44,282 | -0.04(-0.57%) |
Aug 13, 2008 | 7.512 | 7.512 | 6.955 | 7.242 | 103,639 | -0.32(-4.22%) |
Aug 12, 2008 | 8.142 | 8.183 | 7.536 | 7.561 | 75,392 | -0.32(-4.05%) |
Aug 11, 2008 | 7.348 | 7.937 | 7.340 | 7.880 | 71,330 | +0.69(+9.56%) |
Aug 08, 2008 | 7.504 | 7.610 | 7.160 | 7.193 | 68,892 | -0.29(-3.93%) |
Aug 07, 2008 | 7.553 | 7.667 | 7.283 | 7.487 | 82,475 | -0.27(-3.48%) |
Aug 06, 2008 | 7.365 | 7.757 | 7.365 | 7.757 | 90,578 | +0.29(+3.95%) |
Aug 05, 2008 | 7.716 | 8.052 | 7.455 | 7.463 | 105,988 | -0.25(-3.18%) |
Aug 04, 2008 | 7.324 | 7.745 | 7.324 | 7.708 | 118,691 | +0.35(+4.78%) |
Aug 01, 2008 | 7.348 | 7.455 | 7.185 | 7.356 | 80,238 | -0.01(-0.11%) |
Jul 31, 2008 | 7.307 | 7.389 | 7.062 | 7.365 | 93,524 | +0.15(+2.04%) |
Jul 30, 2008 | 7.013 | 7.365 | 7.013 | 7.217 | 55,969 | +0.06(+0.80%) |
Jul 29, 2008 | 7.160 | 7.242 | 7.070 | 7.160 | 76,647 | +0.06(+0.81%) |
Jul 28, 2008 | 7.176 | 7.201 | 6.996 | 7.103 | 59,661 | -0.11(-1.59%) |
Jul 25, 2008 | 7.283 | 7.299 | 6.865 | 7.217 | 83,347 | -0.01(-0.11%) |
Jul 24, 2008 | 7.324 | 7.340 | 6.530 | 7.225 | 113,601 | +0.02(+0.23%) |
Jul 23, 2008 | 6.870 | 7.365 | 6.857 | 7.209 | 52,664 | +0.06(+0.80%) |
Jul 22, 2008 | 6.906 | 7.168 | 6.906 | 7.152 | 36,763 | +0.02(+0.23%) |
Jul 21, 2008 | 6.964 | 7.160 | 6.759 | 7.135 | 38,212 | +0.25(+3.56%) |
Jul 18, 2008 | 6.972 | 7.037 | 6.759 | 6.890 | 63,197 | -0.06(-0.82%) |
Jul 17, 2008 | 6.677 | 6.955 | 6.677 | 6.947 | 129,328 | +0.33(+4.94%) |
Jul 16, 2008 | 6.284 | 6.784 | 6.211 | 6.620 | 102,495 | +0.36(+5.75%) |
Jul 15, 2008 | 6.399 | 6.464 | 5.883 | 6.260 | 95,504 | +0.14(+2.27%) |
Jul 14, 2008 | 6.178 | 6.227 | 6.006 | 6.121 | 77,812 | +0.03(+0.54%) |
Jul 11, 2008 | 6.121 | 6.235 | 5.679 | 6.088 | 70,718 | -0.05(-0.80%) |
Jul 10, 2008 | 6.023 | 6.342 | 6.023 | 6.137 | 123,588 | +0.08(+1.35%) |
Jul 09, 2008 | 5.761 | 6.154 | 5.761 | 6.055 | 52,832 | +0.12(+2.07%) |
Jul 08, 2008 | 5.851 | 6.006 | 5.744 | 5.933 | 124,621 | +0.07(+1.26%) |
Jul 07, 2008 | 5.818 | 6.154 | 5.761 | 5.859 | 68,318 | +0.02(+0.42%) |
Jul 04, 2008 | 6.178 | 6.178 | 5.736 | 5.834 | 31,767 | +0.00(+0.00%) |
Jul 03, 2008 | 6.178 | 6.178 | 5.736 | 5.834 | 31,767 | -0.27(-4.42%) |
Jul 02, 2008 | 6.350 | 6.350 | 6.047 | 6.104 | 74,352 | -0.24(-3.74%) |
Jul 01, 2008 | 6.628 | 6.857 | 6.194 | 6.342 | 153,834 | -0.33(-4.91%) |
Jun 30, 2008 | 6.890 | 7.242 | 6.129 | 6.669 | 106,764 | +0.05(+0.74%) |
Jun 27, 2008 | 6.685 | 7.629 | 6.620 | 6.620 | 1,616,287 | -0.07(-0.98%) |
Jun 26, 2008 | 6.546 | 6.816 | 6.497 | 6.685 | 60,395 | +0.05(+0.74%) |
Jun 25, 2008 | 6.685 | 6.849 | 6.514 | 6.636 | 97,514 | -0.05(-0.73%) |
Jun 24, 2008 | 6.554 | 6.849 | 6.554 | 6.685 | 40,314 | +0.06(+0.86%) |
Jun 23, 2008 | 6.612 | 6.718 | 6.415 | 6.628 | 41,673 | +0.03(+0.50%) |
Jun 20, 2008 | 6.669 | 6.874 | 6.522 | 6.595 | 138,050 | -0.13(-1.95%) |
Jun 19, 2008 | 6.735 | 6.800 | 6.432 | 6.726 | 60,168 | -0.03(-0.48%) |
Jun 18, 2008 | 6.636 | 6.775 | 6.514 | 6.759 | 48,893 | +0.07(+1.10%) |
Jun 17, 2008 | 7.013 | 7.127 | 6.636 | 6.685 | 29,917 | -0.34(-4.78%) |
Jun 16, 2008 | 7.005 | 7.103 | 6.587 | 7.021 | 95,490 | +0.00(+0.00%) |
Jun 13, 2008 | 6.784 | 7.103 | 6.775 | 7.021 | 47,484 | +0.27(+4.00%) |
Jun 12, 2008 | 6.554 | 6.784 | 6.554 | 6.751 | 46,831 | +0.19(+2.87%) |
Jun 11, 2008 | 7.070 | 7.135 | 6.530 | 6.563 | 122,313 | -0.53(-7.50%) |
Jun 10, 2008 | 7.086 | 7.209 | 6.792 | 7.095 | 84,049 | +0.25(+3.71%) |
Jun 09, 2008 | 6.816 | 7.095 | 6.751 | 6.841 | 117,269 | +0.01(+0.12%) |
Jun 06, 2008 | 6.775 | 7.201 | 6.546 | 6.833 | 106,634 | +0.01(+0.12%) |
Jun 05, 2008 | 6.162 | 6.931 | 6.162 | 6.825 | 106,897 | +0.66(+10.76%) |
Jun 04, 2008 | 5.851 | 6.219 | 5.843 | 6.162 | 74,376 | +0.30(+5.17%) |
Jun 03, 2008 | 5.793 | 5.949 | 5.736 | 5.859 | 73,712 | +0.10(+1.70%) |
Jun 02, 2008 | 5.703 | 6.113 | 5.703 | 5.761 | 405,675 | +0.02(+0.43%) |
May 30, 2008 | 5.802 | 5.843 | 5.712 | 5.736 | 150,558 | -0.06(-0.99%) |
May 29, 2008 | 5.753 | 5.933 | 5.753 | 5.793 | 92,329 | +0.01(+0.14%) |
May 28, 2008 | 5.523 | 5.874 | 5.515 | 5.785 | 96,655 | +0.30(+5.52%) |
May 27, 2008 | 6.055 | 6.055 | 5.483 | 5.483 | 180,336 | -0.54(-8.97%) |
May 26, 2008 | 6.268 | 6.268 | 6.014 | 6.023 | 78,432 | +0.00(+0.00%) |
May 23, 2008 | 6.268 | 6.268 | 6.014 | 6.023 | 78,432 | -0.28(-4.42%) |
May 22, 2008 | 6.424 | 6.440 | 6.152 | 6.301 | 97,829 | -0.13(-2.04%) |
May 21, 2008 | 6.514 | 6.595 | 6.415 | 6.432 | 31,453 | -0.06(-0.88%) |
May 20, 2008 | 6.530 | 6.587 | 6.358 | 6.489 | 52,381 | -0.07(-1.12%) |
May 19, 2008 | 6.530 | 6.587 | 6.424 | 6.563 | 71,093 | +0.02(+0.25%) |
May 16, 2008 | 6.571 | 6.579 | 6.383 | 6.546 | 76,451 | +0.02(+0.25%) |
May 15, 2008 | 6.227 | 6.587 | 6.227 | 6.530 | 74,215 | +0.29(+4.72%) |
May 14, 2008 | 6.653 | 6.653 | 5.753 | 6.235 | 352,696 | -0.43(-6.39%) |
May 13, 2008 | 6.546 | 6.694 | 6.497 | 6.661 | 93,899 | +0.14(+2.13%) |
May 12, 2008 | 6.710 | 6.833 | 6.489 | 6.522 | 101,377 | -0.16(-2.45%) |
May 09, 2008 | 7.037 | 7.090 | 6.497 | 6.685 | 158,563 | -0.41(-5.77%) |
May 08, 2008 | 6.751 | 7.275 | 6.726 | 7.095 | 249,332 | +0.27(+3.96%) |
May 07, 2008 | 7.119 | 7.201 | 6.816 | 6.825 | 69,259 | -0.22(-3.14%) |
May 06, 2008 | 6.890 | 7.054 | 6.882 | 7.045 | 76,300 | +0.13(+1.89%) |
May 05, 2008 | 6.915 | 6.915 | 6.874 | 6.915 | 46,596 | +0.01(+0.12%) |
May 02, 2008 | 6.955 | 7.152 | 6.882 | 6.906 | 70,863 | -0.05(-0.71%) |
May 01, 2008 | 6.955 | 6.972 | 6.894 | 6.955 | 85,665 | -0.02(-0.23%) |
Apr 30, 2008 | 7.021 | 7.045 | 6.906 | 6.972 | 90,414 | -0.05(-0.70%) |
Apr 29, 2008 | 7.054 | 7.078 | 7.013 | 7.021 | 51,029 | -0.03(-0.46%) |
Apr 28, 2008 | 7.266 | 7.266 | 6.931 | 7.054 | 143,866 | -0.24(-3.25%) |
Apr 25, 2008 | 7.422 | 7.684 | 7.111 | 7.291 | 106,901 | -0.08(-1.11%) |
Apr 24, 2008 | 7.283 | 7.446 | 6.988 | 7.373 | 50,809 | +0.11(+1.46%) |
Apr 23, 2008 | 7.185 | 7.340 | 7.119 | 7.266 | 67,841 | +0.08(+1.14%) |
Apr 22, 2008 | 7.315 | 7.356 | 7.119 | 7.185 | 50,501 | -0.18(-2.44%) |
Apr 21, 2008 | 7.160 | 7.471 | 7.086 | 7.365 | 110,661 | +0.19(+2.62%) |
Apr 18, 2008 | 7.160 | 7.250 | 6.972 | 7.176 | 85,913 | +0.17(+2.45%) |
Apr 17, 2008 | 6.939 | 7.070 | 6.751 | 7.005 | 139,228 | +0.05(+0.71%) |
Apr 16, 2008 | 7.577 | 7.577 | 6.955 | 6.955 | 201,622 | -0.56(-7.41%) |
Apr 15, 2008 | 7.512 | 7.659 | 7.365 | 7.512 | 86,952 | +0.03(+0.44%) |
Apr 14, 2008 | 7.520 | 7.692 | 7.283 | 7.479 | 201,871 | -0.02(-0.33%) |
Apr 11, 2008 | 7.667 | 7.856 | 7.422 | 7.504 | 38,248 | -0.27(-3.47%) |
Apr 10, 2008 | 7.766 | 8.126 | 7.463 | 7.774 | 129,961 | -0.01(-0.11%) |
Apr 09, 2008 | 7.986 | 8.085 | 7.602 | 7.782 | 131,068 | -0.20(-2.56%) |
Apr 08, 2008 | 7.872 | 8.142 | 7.798 | 7.986 | 61,833 | +0.03(+0.41%) |
Apr 07, 2008 | 7.774 | 8.011 | 7.774 | 7.954 | 84,886 | +0.22(+2.86%) |
Apr 04, 2008 | 7.651 | 7.757 | 7.545 | 7.733 | 52,220 | +0.12(+1.61%) |
Apr 03, 2008 | 7.438 | 7.651 | 7.438 | 7.610 | 30,866 | +0.20(+2.65%) |
Apr 02, 2008 | 7.471 | 7.553 | 7.291 | 7.414 | 53,283 | -0.07(-0.88%) |
Apr 01, 2008 | 7.455 | 7.602 | 7.348 | 7.479 | 75,767 | +0.16(+2.24%) |
Mar 31, 2008 | 7.406 | 7.504 | 7.315 | 7.315 | 47,318 | -0.03(-0.45%) |
Mar 28, 2008 | 7.528 | 7.586 | 7.307 | 7.348 | 90,789 | -0.22(-2.92%) |
Mar 27, 2008 | 7.471 | 7.766 | 7.348 | 7.569 | 248,852 | +0.13(+1.76%) |
Mar 26, 2008 | 7.708 | 7.708 | 7.078 | 7.438 | 149,563 | -0.32(-4.11%) |
Mar 25, 2008 | 7.586 | 7.806 | 7.223 | 7.757 | 386,346 | +0.11(+1.39%) |
Mar 24, 2008 | 7.479 | 7.774 | 7.389 | 7.651 | 119,574 | +0.26(+3.54%) |
Mar 21, 2008 | 7.487 | 7.528 | 7.193 | 7.389 | 239,765 | +0.00(+0.00%) |
Mar 20, 2008 | 7.487 | 7.528 | 7.193 | 7.389 | 239,765 | -0.10(-1.31%) |
Mar 19, 2008 | 7.381 | 7.528 | 7.324 | 7.487 | 214,580 | +0.10(+1.33%) |
Mar 18, 2008 | 7.545 | 7.569 | 7.217 | 7.389 | 107,999 | +0.02(+0.22%) |
Mar 17, 2008 | 7.160 | 7.626 | 7.160 | 7.373 | 49,637 | +0.04(+0.56%) |
Mar 14, 2008 | 7.667 | 7.937 | 7.275 | 7.332 | 66,939 | -0.29(-3.76%) |
Mar 13, 2008 | 7.291 | 7.876 | 7.250 | 7.618 | 161,898 | +0.25(+3.33%) |
Mar 12, 2008 | 7.471 | 7.798 | 7.095 | 7.373 | 93,936 | -0.07(-0.99%) |
Mar 11, 2008 | 7.725 | 7.831 | 7.144 | 7.446 | 84,703 | -0.08(-1.09%) |
Mar 10, 2008 | 7.782 | 8.698 | 7.340 | 7.528 | 162,448 | +0.20(+2.79%) |
Mar 07, 2008 | 7.201 | 7.586 | 6.964 | 7.324 | 143,271 | -0.09(-1.21%) |
Mar 06, 2008 | 8.314 | 8.314 | 7.266 | 7.414 | 58,657 | -0.96(-11.44%) |
Mar 05, 2008 | 8.453 | 8.567 | 8.167 | 8.371 | 42,646 | -0.02(-0.29%) |
Mar 04, 2008 | 8.355 | 8.494 | 8.036 | 8.396 | 44,320 | -0.05(-0.58%) |