Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.699 | 5.100 | 4.613 | 4.888 | 346,206 | +0.24(+5.07%) |
Apr 29, 2009 | 4.440 | 4.723 | 4.401 | 4.652 | 304,216 | +0.26(+5.90%) |
Apr 28, 2009 | 4.314 | 4.519 | 4.228 | 4.393 | 338,980 | +0.01(+0.18%) |
Apr 27, 2009 | 4.448 | 4.558 | 4.291 | 4.385 | 270,479 | -0.15(-3.29%) |
Apr 24, 2009 | 4.503 | 4.660 | 4.448 | 4.534 | 430,413 | +0.09(+2.12%) |
Apr 23, 2009 | 4.746 | 4.825 | 4.440 | 4.440 | 548,589 | -0.30(-6.30%) |
Apr 22, 2009 | 4.629 | 5.006 | 4.605 | 4.739 | 300,747 | +0.02(+0.33%) |
Apr 21, 2009 | 4.613 | 4.754 | 4.597 | 4.723 | 219,139 | +0.09(+2.04%) |
Apr 20, 2009 | 4.699 | 4.794 | 4.613 | 4.629 | 396,533 | -0.21(-4.38%) |
Apr 17, 2009 | 4.668 | 4.919 | 4.566 | 4.841 | 249,601 | +0.20(+4.23%) |
Apr 16, 2009 | 4.401 | 4.684 | 4.401 | 4.644 | 315,969 | +0.18(+4.05%) |
Apr 15, 2009 | 4.244 | 4.487 | 4.165 | 4.464 | 250,859 | +0.11(+2.53%) |
Apr 14, 2009 | 4.361 | 4.534 | 4.283 | 4.354 | 284,688 | -0.10(-2.29%) |
Apr 13, 2009 | 4.479 | 4.526 | 4.196 | 4.456 | 188,211 | -0.10(-2.24%) |
Apr 09, 2009 | 4.126 | 4.558 | 4.126 | 4.558 | 420,516 | +0.52(+12.84%) |
Apr 08, 2009 | 3.858 | 4.039 | 3.772 | 4.039 | 187,897 | +0.20(+5.33%) |
Apr 07, 2009 | 3.851 | 3.890 | 3.709 | 3.835 | 322,420 | -0.08(-2.01%) |
Apr 06, 2009 | 3.913 | 3.953 | 3.709 | 3.913 | 257,158 | -0.05(-1.19%) |
Apr 03, 2009 | 3.976 | 4.016 | 3.796 | 3.961 | 415,799 | -0.02(-0.40%) |
Apr 02, 2009 | 3.717 | 4.071 | 3.544 | 3.976 | 534,230 | +0.36(+10.00%) |
Apr 01, 2009 | 3.544 | 3.631 | 3.403 | 3.615 | 291,813 | -0.01(-0.22%) |
Mar 31, 2009 | 3.607 | 3.780 | 3.513 | 3.623 | 521,096 | +0.04(+1.10%) |
Mar 30, 2009 | 3.693 | 3.693 | 3.411 | 3.583 | 236,034 | -0.42(-10.59%) |
Mar 26, 2009 | 3.843 | 4.118 | 3.693 | 4.008 | 345,024 | +0.24(+6.25%) |
Mar 25, 2009 | 3.921 | 3.921 | 3.481 | 3.772 | 281,334 | +0.05(+1.27%) |
Mar 24, 2009 | 3.693 | 3.803 | 3.693 | 3.725 | 295,358 | -0.05(-1.25%) |
Mar 23, 2009 | 3.741 | 3.851 | 3.348 | 3.772 | 486,923 | +0.49(+14.83%) |
Mar 20, 2009 | 3.662 | 3.748 | 3.283 | 3.285 | 477,185 | -0.34(-9.33%) |
Mar 19, 2009 | 3.851 | 3.851 | 3.607 | 3.623 | 251,476 | -0.18(-4.75%) |
Mar 18, 2009 | 3.678 | 3.929 | 3.521 | 3.803 | 323,110 | +0.13(+3.42%) |
Mar 17, 2009 | 3.269 | 3.678 | 3.269 | 3.678 | 256,797 | +0.39(+11.96%) |
Mar 16, 2009 | 3.308 | 3.521 | 3.246 | 3.285 | 262,390 | -0.13(-3.69%) |
Mar 13, 2009 | 3.332 | 3.442 | 3.269 | 3.411 | 256,528 | +0.05(+1.40%) |
Mar 12, 2009 | 3.135 | 3.481 | 3.018 | 3.363 | 368,661 | +0.20(+6.47%) |
Mar 11, 2009 | 2.955 | 3.198 | 2.900 | 3.159 | 342,832 | +0.24(+8.06%) |
Mar 10, 2009 | 2.688 | 2.970 | 2.664 | 2.923 | 403,457 | +0.31(+11.71%) |
Mar 09, 2009 | 2.664 | 2.805 | 2.593 | 2.617 | 367,900 | -0.09(-3.20%) |
Mar 06, 2009 | 2.735 | 2.837 | 2.609 | 2.703 | 348,018 | -0.01(-0.29%) |
Mar 05, 2009 | 2.837 | 2.923 | 2.695 | 2.711 | 501,515 | -0.19(-6.50%) |
Mar 04, 2009 | 2.813 | 2.939 | 2.758 | 2.900 | 406,061 | -0.12(-3.91%) |
Mar 02, 2009 | 3.293 | 3.348 | 2.994 | 3.018 | 539,111 | -0.35(-10.28%) |
Feb 27, 2009 | 3.293 | 3.481 | 3.230 | 3.363 | 445,872 | +0.02(+0.71%) |
Feb 26, 2009 | 3.324 | 3.513 | 3.238 | 3.340 | 484,045 | +0.04(+1.19%) |
Feb 25, 2009 | 3.269 | 3.324 | 3.120 | 3.301 | 448,386 | +0.02(+0.48%) |
Feb 24, 2009 | 3.010 | 3.356 | 3.010 | 3.285 | 528,018 | +0.31(+10.58%) |
Feb 23, 2009 | 3.167 | 3.214 | 2.915 | 2.970 | 449,950 | -0.17(-5.50%) |
Feb 20, 2009 | 3.057 | 3.222 | 2.970 | 3.143 | 495,746 | +0.02(+0.76%) |
Feb 19, 2009 | 3.277 | 3.379 | 3.096 | 3.120 | 511,383 | -0.10(-3.17%) |
Feb 18, 2009 | 3.301 | 3.466 | 3.222 | 3.222 | 608,699 | -0.06(-1.68%) |
Feb 17, 2009 | 3.521 | 3.536 | 3.277 | 3.277 | 456,090 | -0.39(-10.71%) |
Feb 13, 2009 | 3.403 | 3.733 | 3.308 | 3.670 | 456,916 | +0.28(+8.35%) |
Feb 12, 2009 | 3.293 | 3.489 | 3.261 | 3.387 | 375,069 | +0.02(+0.70%) |
Feb 11, 2009 | 3.356 | 3.513 | 3.230 | 3.363 | 527,988 | +0.02(+0.47%) |
Feb 10, 2009 | 3.953 | 4.110 | 3.348 | 3.348 | 827,258 | -0.94(-21.98%) |
Feb 09, 2009 | 4.503 | 4.605 | 4.165 | 4.291 | 481,325 | -0.31(-6.83%) |
Feb 06, 2009 | 4.016 | 4.629 | 3.866 | 4.605 | 933,967 | +0.60(+14.90%) |
Feb 05, 2009 | 3.890 | 4.126 | 3.780 | 4.008 | 560,115 | +0.08(+2.00%) |
Feb 04, 2009 | 3.607 | 4.016 | 3.576 | 3.929 | 1,259,019 | +0.31(+8.70%) |
Feb 03, 2009 | 3.607 | 3.693 | 3.513 | 3.615 | 424,083 | -0.07(-1.92%) |
Feb 02, 2009 | 3.418 | 3.741 | 3.356 | 3.686 | 396,144 | +0.09(+2.63%) |
Jan 30, 2009 | 3.686 | 3.803 | 3.568 | 3.591 | 334,398 | -0.06(-1.72%) |
Jan 29, 2009 | 3.953 | 3.961 | 3.646 | 3.654 | 517,608 | -0.36(-9.00%) |
Jan 28, 2009 | 3.882 | 4.079 | 3.717 | 4.016 | 672,325 | +0.19(+4.93%) |
Jan 27, 2009 | 3.662 | 3.858 | 3.623 | 3.827 | 281,336 | +0.17(+4.51%) |
Jan 26, 2009 | 3.591 | 3.803 | 3.552 | 3.662 | 404,833 | +0.06(+1.53%) |
Jan 23, 2009 | 3.371 | 3.725 | 3.316 | 3.607 | 397,531 | +0.15(+4.32%) |
Jan 22, 2009 | 3.623 | 3.709 | 3.395 | 3.458 | 335,718 | -0.26(-6.98%) |
Jan 21, 2009 | 3.599 | 3.725 | 3.332 | 3.717 | 613,503 | +0.17(+4.65%) |
Jan 20, 2009 | 4.031 | 4.102 | 3.552 | 3.552 | 650,301 | -0.55(-13.41%) |
Jan 16, 2009 | 4.149 | 4.189 | 3.803 | 4.102 | 828,697 | +0.00(+0.00%) |
Jan 15, 2009 | 4.244 | 4.338 | 3.866 | 4.102 | 810,260 | -0.16(-3.69%) |
Jan 14, 2009 | 4.432 | 4.471 | 4.251 | 4.259 | 651,307 | -0.26(-5.74%) |
Jan 13, 2009 | 4.346 | 4.621 | 4.275 | 4.519 | 380,224 | +0.16(+3.60%) |
Jan 12, 2009 | 4.534 | 4.731 | 4.322 | 4.361 | 626,444 | -0.18(-3.98%) |
Jan 09, 2009 | 4.919 | 4.927 | 4.519 | 4.542 | 433,008 | -0.39(-7.96%) |
Jan 08, 2009 | 4.589 | 4.943 | 4.432 | 4.935 | 340,911 | +0.32(+6.98%) |
Jan 07, 2009 | 4.770 | 4.770 | 4.503 | 4.613 | 343,619 | -0.28(-5.78%) |
Jan 06, 2009 | 4.464 | 4.935 | 4.424 | 4.896 | 327,822 | +0.47(+10.66%) |
Jan 05, 2009 | 4.888 | 4.888 | 4.385 | 4.424 | 397,551 | -0.46(-9.49%) |
Jan 02, 2009 | 4.566 | 4.927 | 4.448 | 4.888 | 262,923 | +0.32(+7.06%) |
Dec 31, 2008 | 4.479 | 4.597 | 4.322 | 4.566 | 553,474 | +0.08(+1.75%) |
Dec 30, 2008 | 4.236 | 4.487 | 4.196 | 4.487 | 326,534 | +0.27(+6.33%) |
Dec 29, 2008 | 3.976 | 4.251 | 3.961 | 4.220 | 464,923 | +0.22(+5.50%) |
Dec 26, 2008 | 4.031 | 4.126 | 3.992 | 4.000 | 231,941 | -0.01(-0.20%) |
Dec 24, 2008 | 4.063 | 4.079 | 3.984 | 4.008 | 164,329 | -0.05(-1.16%) |
Dec 23, 2008 | 4.220 | 4.354 | 3.992 | 4.055 | 302,941 | -0.13(-3.19%) |
Dec 22, 2008 | 4.141 | 4.204 | 3.945 | 4.189 | 520,976 | +0.04(+0.95%) |
Dec 19, 2008 | 4.165 | 4.385 | 4.031 | 4.149 | 1,180,399 | +0.11(+2.72%) |
Dec 18, 2008 | 4.464 | 4.471 | 3.961 | 4.039 | 467,301 | -0.43(-9.67%) |
Dec 17, 2008 | 4.338 | 4.495 | 4.196 | 4.471 | 446,435 | +0.07(+1.61%) |
Dec 16, 2008 | 4.236 | 4.464 | 4.008 | 4.401 | 679,342 | +0.23(+5.46%) |
Dec 15, 2008 | 4.526 | 4.526 | 4.063 | 4.173 | 436,055 | -0.35(-7.81%) |
Dec 12, 2008 | 3.937 | 4.754 | 3.882 | 4.526 | 892,651 | +0.49(+12.06%) |
Dec 11, 2008 | 4.134 | 4.526 | 3.992 | 4.039 | 512,063 | -0.18(-4.28%) |
Dec 10, 2008 | 4.031 | 4.314 | 4.008 | 4.220 | 437,995 | +0.23(+5.71%) |
Dec 09, 2008 | 3.984 | 4.279 | 3.764 | 3.992 | 826,342 | +0.04(+0.99%) |
Dec 08, 2008 | 3.662 | 4.196 | 3.623 | 3.953 | 902,353 | +0.34(+9.35%) |
Dec 05, 2008 | 3.379 | 3.615 | 3.214 | 3.615 | 793,349 | +0.16(+4.55%) |
Dec 04, 2008 | 3.363 | 3.686 | 3.363 | 3.458 | 702,347 | +0.02(+0.69%) |
Dec 03, 2008 | 3.301 | 3.505 | 2.923 | 3.434 | 636,963 | +0.42(+14.10%) |
Dec 02, 2008 | 2.829 | 3.057 | 2.774 | 3.010 | 643,332 | +0.09(+3.23%) |
Dec 01, 2008 | 2.821 | 3.010 | 2.821 | 2.915 | 980,471 | -0.12(-3.89%) |
Nov 28, 2008 | 2.963 | 3.104 | 2.923 | 3.033 | 185,099 | +0.03(+1.05%) |
Nov 26, 2008 | 2.530 | 3.010 | 2.515 | 3.002 | 594,831 | +0.41(+15.76%) |
Nov 25, 2008 | 2.530 | 2.633 | 2.434 | 2.593 | 816,495 | +0.09(+3.45%) |
Nov 24, 2008 | 2.303 | 2.515 | 2.232 | 2.507 | 491,596 | +0.25(+11.15%) |
Nov 21, 2008 | 2.075 | 2.255 | 1.980 | 2.255 | 1,174,171 | +0.23(+11.24%) |
Nov 20, 2008 | 2.161 | 2.295 | 2.012 | 2.027 | 1,096,175 | -0.15(-6.86%) |
Nov 19, 2008 | 2.334 | 2.436 | 2.161 | 2.177 | 703,039 | -0.17(-7.05%) |
Nov 18, 2008 | 2.554 | 2.570 | 2.271 | 2.342 | 936,168 | -0.23(-8.87%) |
Nov 17, 2008 | 2.845 | 2.884 | 2.546 | 2.570 | 873,809 | -0.31(-10.66%) |
Nov 14, 2008 | 3.183 | 3.214 | 2.853 | 2.876 | 971,861 | -0.38(-11.59%) |
Nov 13, 2008 | 3.183 | 3.269 | 2.766 | 3.253 | 1,285,537 | +0.07(+2.22%) |
Nov 12, 2008 | 4.039 | 4.086 | 3.175 | 3.183 | 1,354,487 | -0.99(-23.73%) |
Nov 11, 2008 | 4.330 | 4.424 | 4.173 | 4.173 | 594,143 | -0.21(-4.84%) |
Nov 10, 2008 | 4.652 | 4.668 | 4.361 | 4.385 | 511,816 | -0.18(-3.96%) |
Nov 07, 2008 | 4.762 | 4.825 | 4.503 | 4.566 | 889,794 | -0.16(-3.33%) |
Nov 06, 2008 | 5.108 | 5.273 | 4.723 | 4.723 | 668,345 | -0.44(-8.52%) |
Nov 05, 2008 | 5.524 | 5.634 | 5.139 | 5.163 | 567,463 | -0.45(-7.98%) |
Nov 04, 2008 | 5.705 | 5.815 | 5.501 | 5.611 | 658,854 | +0.06(+0.99%) |
Nov 03, 2008 | 5.595 | 5.658 | 5.257 | 5.556 | 661,403 | +0.17(+3.21%) |
Oct 31, 2008 | 5.061 | 5.501 | 4.927 | 5.383 | 1,316,919 | +0.25(+4.90%) |
Oct 30, 2008 | 5.116 | 5.171 | 4.770 | 5.132 | 672,566 | +0.15(+3.00%) |
Oct 29, 2008 | 5.132 | 5.132 | 4.904 | 4.982 | 824,365 | -0.09(-1.71%) |
Oct 28, 2008 | 5.147 | 5.336 | 4.754 | 5.069 | 876,982 | +0.05(+0.94%) |
Oct 27, 2008 | 4.982 | 5.265 | 4.809 | 5.021 | 944,335 | -0.06(-1.08%) |
Oct 24, 2008 | 4.880 | 5.422 | 4.809 | 5.077 | 1,023,189 | -0.19(-3.58%) |
Oct 23, 2008 | 5.454 | 5.509 | 4.966 | 5.265 | 1,274,456 | -0.20(-3.74%) |
Oct 22, 2008 | 6.004 | 6.169 | 5.422 | 5.469 | 1,015,886 | -0.61(-10.08%) |
Oct 21, 2008 | 5.996 | 6.228 | 5.792 | 6.082 | 799,761 | -0.02(-0.26%) |
Oct 20, 2008 | 5.682 | 6.130 | 5.650 | 6.098 | 747,121 | +0.51(+9.14%) |
Oct 17, 2008 | 5.226 | 5.957 | 5.226 | 5.587 | 947,576 | +0.20(+3.80%) |
Oct 16, 2008 | 5.155 | 5.446 | 4.966 | 5.383 | 1,271,050 | +0.19(+3.63%) |
Oct 15, 2008 | 5.705 | 5.799 | 5.187 | 5.194 | 482,270 | -0.59(-10.19%) |
Oct 14, 2008 | 6.075 | 6.350 | 5.666 | 5.784 | 775,521 | -0.20(-3.29%) |
Oct 13, 2008 | 5.682 | 6.130 | 5.642 | 5.980 | 771,566 | +0.51(+9.34%) |
Oct 10, 2008 | 5.210 | 5.713 | 5.116 | 5.469 | 1,837,774 | -0.06(-1.14%) |
Oct 09, 2008 | 5.886 | 6.075 | 5.532 | 5.532 | 1,193,820 | -0.20(-3.56%) |
Oct 08, 2008 | 5.218 | 6.020 | 5.147 | 5.737 | 1,528,742 | +0.39(+7.20%) |
Oct 07, 2008 | 5.666 | 5.917 | 5.352 | 5.352 | 833,459 | -0.48(-8.22%) |
Oct 06, 2008 | 5.925 | 5.949 | 5.540 | 5.831 | 1,121,546 | -0.18(-3.01%) |
Oct 03, 2008 | 6.169 | 6.475 | 6.004 | 6.012 | 921,536 | -0.06(-0.91%) |
Oct 02, 2008 | 6.436 | 6.483 | 6.043 | 6.067 | 677,744 | -0.42(-6.54%) |
Oct 01, 2008 | 6.467 | 6.562 | 6.381 | 6.491 | 562,471 | -0.08(-1.20%) |
Sep 30, 2008 | 6.853 | 6.908 | 6.397 | 6.570 | 1,021,909 | -0.20(-3.02%) |
Sep 29, 2008 | 7.135 | 7.159 | 6.766 | 6.774 | 879,101 | -0.49(-6.71%) |
Sep 26, 2008 | 7.159 | 7.269 | 7.073 | 7.261 | 559,713 | -0.06(-0.86%) |
Sep 25, 2008 | 7.403 | 7.528 | 7.308 | 7.324 | 574,186 | -0.09(-1.27%) |
Sep 24, 2008 | 7.811 | 7.984 | 7.379 | 7.418 | 931,132 | -0.39(-5.03%) |
Sep 23, 2008 | 8.243 | 8.267 | 7.662 | 7.811 | 884,582 | -0.44(-5.33%) |
Sep 22, 2008 | 8.754 | 8.817 | 8.173 | 8.251 | 1,441,118 | -0.59(-6.67%) |
Sep 19, 2008 | 8.691 | 8.880 | 8.483 | 8.841 | 2,627,886 | +0.25(+2.93%) |
Sep 18, 2008 | 7.662 | 8.613 | 7.465 | 8.589 | 2,480,114 | +1.11(+14.81%) |
Sep 17, 2008 | 7.340 | 7.560 | 7.285 | 7.481 | 1,230,016 | +0.01(+0.11%) |
Sep 16, 2008 | 6.994 | 7.505 | 6.963 | 7.473 | 935,106 | +0.36(+5.08%) |
Sep 15, 2008 | 6.978 | 7.277 | 6.837 | 7.112 | 662,857 | -0.04(-0.55%) |
Sep 12, 2008 | 7.175 | 7.183 | 6.908 | 7.151 | 570,128 | -0.09(-1.19%) |
Sep 11, 2008 | 7.230 | 7.300 | 7.080 | 7.238 | 982,724 | -0.16(-2.13%) |
Sep 10, 2008 | 7.379 | 7.481 | 7.167 | 7.395 | 1,109,749 | +0.17(+2.28%) |
Sep 09, 2008 | 7.465 | 7.646 | 7.222 | 7.230 | 761,976 | -0.25(-3.36%) |
Sep 08, 2008 | 7.363 | 7.505 | 7.238 | 7.481 | 882,920 | +0.25(+3.48%) |
Sep 05, 2008 | 7.096 | 7.293 | 7.080 | 7.230 | 934,871 | +0.09(+1.21%) |
Sep 04, 2008 | 7.253 | 7.371 | 7.080 | 7.143 | 1,077,230 | -0.17(-2.26%) |
Sep 03, 2008 | 7.646 | 7.685 | 7.293 | 7.308 | 826,534 | -0.34(-4.42%) |
Sep 02, 2008 | 7.662 | 7.858 | 7.544 | 7.646 | 815,744 | +0.09(+1.25%) |
Aug 29, 2008 | 7.630 | 7.646 | 7.442 | 7.552 | 754,989 | -0.12(-1.54%) |
Aug 28, 2008 | 7.544 | 7.725 | 7.426 | 7.670 | 626,137 | +0.14(+1.88%) |
Aug 27, 2008 | 7.442 | 7.638 | 7.403 | 7.528 | 1,020,033 | +0.06(+0.84%) |
Aug 26, 2008 | 7.583 | 7.654 | 7.379 | 7.465 | 734,514 | -0.11(-1.45%) |
Aug 25, 2008 | 7.717 | 7.788 | 7.552 | 7.575 | 602,009 | -0.18(-2.33%) |
Aug 22, 2008 | 7.552 | 7.796 | 7.536 | 7.756 | 608,358 | +0.26(+3.46%) |
Aug 21, 2008 | 7.458 | 7.591 | 7.355 | 7.497 | 678,618 | -0.02(-0.31%) |
Aug 20, 2008 | 7.489 | 7.748 | 7.387 | 7.520 | 703,963 | +0.08(+1.06%) |
Aug 19, 2008 | 7.536 | 7.583 | 7.387 | 7.442 | 591,097 | -0.17(-2.17%) |
Aug 18, 2008 | 7.756 | 7.788 | 7.442 | 7.607 | 892,642 | -0.16(-2.02%) |
Aug 15, 2008 | 7.803 | 7.866 | 7.662 | 7.764 | 880,886 | +0.06(+0.82%) |
Aug 14, 2008 | 7.678 | 7.851 | 7.638 | 7.701 | 831,590 | -0.06(-0.71%) |
Aug 13, 2008 | 7.599 | 7.890 | 7.583 | 7.756 | 963,535 | +0.17(+2.28%) |
Aug 12, 2008 | 7.536 | 7.599 | 7.395 | 7.583 | 628,363 | +0.03(+0.42%) |
Aug 11, 2008 | 6.986 | 7.575 | 6.829 | 7.552 | 1,444,323 | +0.54(+7.74%) |
Aug 08, 2008 | 6.546 | 7.135 | 6.515 | 7.010 | 1,736,852 | +0.43(+6.57%) |
Aug 07, 2008 | 6.522 | 6.790 | 6.405 | 6.577 | 944,282 | -0.06(-0.83%) |
Aug 06, 2008 | 6.483 | 6.640 | 6.326 | 6.632 | 521,695 | +0.12(+1.81%) |
Aug 05, 2008 | 6.318 | 6.530 | 6.287 | 6.515 | 833,090 | +0.31(+4.94%) |
Aug 04, 2008 | 6.098 | 6.287 | 6.043 | 6.208 | 895,644 | +0.06(+1.02%) |
Aug 01, 2008 | 6.114 | 6.271 | 6.012 | 6.145 | 597,606 | +0.01(+0.13%) |
Jul 31, 2008 | 6.185 | 6.350 | 6.114 | 6.137 | 930,641 | -0.15(-2.38%) |
Jul 30, 2008 | 6.098 | 6.334 | 6.098 | 6.287 | 1,068,929 | +0.04(+0.63%) |
Jul 29, 2008 | 6.247 | 6.334 | 6.098 | 6.247 | 1,059,557 | +0.18(+2.98%) |
Jul 28, 2008 | 6.350 | 6.428 | 6.012 | 6.067 | 929,937 | -0.31(-4.93%) |
Jul 25, 2008 | 6.507 | 6.680 | 6.334 | 6.381 | 722,884 | -0.05(-0.73%) |
Jul 24, 2008 | 6.915 | 6.915 | 6.389 | 6.428 | 1,005,896 | -0.45(-6.51%) |
Jul 23, 2008 | 6.774 | 7.018 | 6.774 | 6.876 | 1,282,317 | +0.09(+1.27%) |
Jul 22, 2008 | 6.680 | 6.931 | 6.601 | 6.790 | 1,229,905 | +0.06(+0.93%) |
Jul 21, 2008 | 6.829 | 6.939 | 6.695 | 6.727 | 633,919 | -0.07(-1.04%) |
Jul 18, 2008 | 6.790 | 6.931 | 6.687 | 6.797 | 660,304 | -0.04(-0.57%) |
Jul 17, 2008 | 6.475 | 6.876 | 6.475 | 6.837 | 1,158,892 | +0.38(+5.84%) |
Jul 16, 2008 | 6.279 | 6.499 | 6.130 | 6.460 | 747,113 | +0.20(+3.27%) |
Jul 15, 2008 | 6.004 | 6.357 | 5.949 | 6.255 | 945,531 | +0.22(+3.65%) |
Jul 14, 2008 | 6.452 | 6.467 | 6.035 | 6.035 | 1,078,213 | -0.34(-5.30%) |
Jul 11, 2008 | 6.295 | 6.452 | 6.185 | 6.373 | 893,912 | +0.00(+0.00%) |
Jul 10, 2008 | 6.200 | 6.436 | 6.200 | 6.373 | 646,842 | +0.17(+2.66%) |
Jul 09, 2008 | 6.640 | 6.640 | 6.185 | 6.208 | 759,831 | -0.44(-6.62%) |
Jul 08, 2008 | 6.491 | 6.664 | 6.389 | 6.648 | 755,503 | +0.18(+2.79%) |
Jul 07, 2008 | 6.334 | 6.538 | 6.334 | 6.467 | 1,241,012 | +0.17(+2.62%) |
Jul 04, 2008 | 6.460 | 6.499 | 6.263 | 6.302 | 808,195 | +0.00(+0.00%) |
Jul 03, 2008 | 6.460 | 6.499 | 6.263 | 6.302 | 808,195 | -0.13(-1.96%) |
Jul 02, 2008 | 6.632 | 6.735 | 6.412 | 6.428 | 1,250,198 | -0.21(-3.20%) |
Jul 01, 2008 | 6.420 | 6.648 | 6.420 | 6.640 | 1,213,175 | +0.14(+2.18%) |
Jun 30, 2008 | 6.703 | 6.884 | 6.444 | 6.499 | 1,644,570 | -0.21(-3.16%) |
Jun 27, 2008 | 6.923 | 7.010 | 6.680 | 6.711 | 1,800,906 | -0.24(-3.50%) |
Jun 26, 2008 | 7.230 | 7.293 | 6.908 | 6.955 | 1,355,441 | -0.38(-5.14%) |
Jun 25, 2008 | 7.096 | 7.387 | 7.096 | 7.332 | 1,586,649 | +0.24(+3.44%) |
Jun 24, 2008 | 7.277 | 7.418 | 7.088 | 7.088 | 1,025,186 | -0.20(-2.80%) |
Jun 23, 2008 | 7.536 | 7.630 | 7.293 | 7.293 | 430,193 | -0.21(-2.83%) |
Jun 20, 2008 | 7.685 | 7.717 | 7.387 | 7.505 | 1,010,333 | -0.23(-2.95%) |
Jun 19, 2008 | 7.520 | 7.756 | 7.387 | 7.733 | 527,835 | +0.21(+2.82%) |
Jun 18, 2008 | 7.638 | 7.733 | 7.481 | 7.520 | 413,752 | -0.14(-1.85%) |
Jun 17, 2008 | 7.796 | 7.851 | 7.646 | 7.662 | 443,461 | -0.13(-1.61%) |
Jun 16, 2008 | 7.528 | 7.788 | 7.528 | 7.788 | 588,812 | +0.23(+3.01%) |
Jun 13, 2008 | 7.497 | 7.646 | 7.442 | 7.560 | 466,511 | +0.14(+1.91%) |
Jun 12, 2008 | 7.418 | 7.560 | 7.371 | 7.418 | 608,903 | +0.07(+0.96%) |
Jun 11, 2008 | 7.489 | 7.599 | 7.308 | 7.348 | 1,482,784 | -0.17(-2.30%) |
Jun 10, 2008 | 7.560 | 7.615 | 7.458 | 7.520 | 975,540 | -0.02(-0.31%) |
Jun 09, 2008 | 7.756 | 7.788 | 7.426 | 7.544 | 880,786 | -0.19(-2.44%) |
Jun 06, 2008 | 7.882 | 7.929 | 7.717 | 7.733 | 627,754 | -0.24(-3.05%) |
Jun 05, 2008 | 7.827 | 8.039 | 7.796 | 7.976 | 759,272 | +0.07(+0.89%) |
Jun 04, 2008 | 7.646 | 7.953 | 7.646 | 7.906 | 610,065 | +0.21(+2.76%) |
Jun 03, 2008 | 7.788 | 7.858 | 7.638 | 7.693 | 644,740 | -0.08(-1.01%) |
Jun 02, 2008 | 7.968 | 8.039 | 7.638 | 7.772 | 570,059 | -0.24(-2.94%) |
May 30, 2008 | 7.913 | 8.071 | 7.866 | 8.008 | 763,082 | +0.13(+1.60%) |
May 29, 2008 | 7.866 | 7.961 | 7.811 | 7.882 | 855,685 | -0.01(-0.10%) |
May 28, 2008 | 8.047 | 8.110 | 7.803 | 7.890 | 519,522 | -0.11(-1.38%) |
May 27, 2008 | 7.796 | 8.094 | 7.796 | 8.000 | 531,527 | +0.23(+2.93%) |
May 26, 2008 | 7.827 | 7.945 | 7.670 | 7.772 | 412,148 | +0.00(+0.00%) |
May 23, 2008 | 7.827 | 7.945 | 7.670 | 7.772 | 412,148 | -0.12(-1.49%) |
May 22, 2008 | 7.717 | 8.063 | 7.717 | 7.890 | 809,472 | +0.14(+1.83%) |
May 21, 2008 | 7.748 | 7.976 | 7.701 | 7.748 | 830,952 | -0.02(-0.20%) |
May 20, 2008 | 7.913 | 7.961 | 7.717 | 7.764 | 1,013,359 | -0.20(-2.56%) |
May 19, 2008 | 7.843 | 8.196 | 7.780 | 7.968 | 1,157,078 | +0.11(+1.40%) |
May 16, 2008 | 8.149 | 8.149 | 7.780 | 7.858 | 981,724 | -0.25(-3.10%) |
May 15, 2008 | 7.921 | 8.141 | 7.921 | 8.110 | 764,029 | +0.17(+2.08%) |
May 14, 2008 | 7.984 | 8.031 | 7.913 | 7.945 | 1,347,541 | -0.02(-0.20%) |
May 13, 2008 | 7.898 | 8.078 | 7.866 | 7.961 | 1,346,700 | +0.06(+0.70%) |
May 12, 2008 | 7.906 | 7.937 | 7.748 | 7.906 | 1,588,530 | +0.03(+0.40%) |
May 09, 2008 | 8.094 | 8.393 | 7.803 | 7.874 | 2,952,801 | -0.82(-9.40%) |
May 08, 2008 | 8.408 | 8.880 | 8.401 | 8.691 | 1,312,958 | +0.05(+0.55%) |
May 07, 2008 | 8.762 | 8.982 | 8.621 | 8.644 | 760,667 | -0.13(-1.43%) |
May 06, 2008 | 8.408 | 8.809 | 8.408 | 8.770 | 697,766 | +0.29(+3.43%) |
May 05, 2008 | 8.369 | 8.542 | 8.369 | 8.479 | 594,680 | +0.08(+0.94%) |
May 02, 2008 | 8.629 | 8.640 | 8.259 | 8.401 | 801,670 | -0.24(-2.73%) |