Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.120 | 2.501 | 2.120 | 2.480 | 407,386 | +0.29(+13.12%) |
Apr 29, 2009 | 1.675 | 2.473 | 1.603 | 2.192 | 449,730 | +0.53(+32.03%) |
Apr 28, 2009 | 1.653 | 1.668 | 1.589 | 1.660 | 55,081 | +0.02(+1.32%) |
Apr 27, 2009 | 1.660 | 1.660 | 1.603 | 1.639 | 41,791 | -0.06(-3.39%) |
Apr 24, 2009 | 1.689 | 1.718 | 1.603 | 1.696 | 95,031 | +0.03(+1.72%) |
Apr 23, 2009 | 1.653 | 1.668 | 1.589 | 1.668 | 89,959 | +0.01(+0.87%) |
Apr 22, 2009 | 1.632 | 1.668 | 1.545 | 1.653 | 64,673 | -0.01(-0.86%) |
Apr 21, 2009 | 1.574 | 1.709 | 1.574 | 1.668 | 105,961 | +0.08(+4.98%) |
Apr 20, 2009 | 1.617 | 1.653 | 1.560 | 1.589 | 27,392 | -0.08(-4.74%) |
Apr 17, 2009 | 1.668 | 1.668 | 1.538 | 1.668 | 77,491 | +0.01(+0.43%) |
Apr 16, 2009 | 1.689 | 1.689 | 1.617 | 1.660 | 68,518 | -0.01(-0.43%) |
Apr 15, 2009 | 1.704 | 1.704 | 1.646 | 1.668 | 27,510 | -0.04(-2.52%) |
Apr 14, 2009 | 1.862 | 1.876 | 1.596 | 1.711 | 77,935 | -0.10(-5.56%) |
Apr 13, 2009 | 1.847 | 1.862 | 1.783 | 1.811 | 50,568 | -0.06(-3.45%) |
Apr 09, 2009 | 1.797 | 1.890 | 1.689 | 1.876 | 144,636 | +0.13(+7.41%) |
Apr 08, 2009 | 1.754 | 1.754 | 1.704 | 1.747 | 42,073 | +0.01(+0.83%) |
Apr 07, 2009 | 1.754 | 1.768 | 1.653 | 1.732 | 94,293 | -0.04(-2.43%) |
Apr 06, 2009 | 1.747 | 1.783 | 1.704 | 1.775 | 82,056 | -0.01(-0.40%) |
Apr 03, 2009 | 1.833 | 1.833 | 1.725 | 1.783 | 53,289 | +0.04(+2.48%) |
Apr 02, 2009 | 1.617 | 1.783 | 1.617 | 1.740 | 179,403 | +0.11(+6.61%) |
Apr 01, 2009 | 1.718 | 1.941 | 1.416 | 1.632 | 602,244 | -0.52(-24.08%) |
Mar 31, 2009 | 1.438 | 2.156 | 1.272 | 2.149 | 387,445 | +0.80(+59.04%) |
Mar 30, 2009 | 1.409 | 1.423 | 1.294 | 1.351 | 105,869 | -0.18(-11.74%) |
Mar 26, 2009 | 1.510 | 1.574 | 1.459 | 1.531 | 83,960 | +0.06(+3.90%) |
Mar 25, 2009 | 1.402 | 1.474 | 1.380 | 1.474 | 70,581 | +0.08(+5.67%) |
Mar 24, 2009 | 1.344 | 1.430 | 1.344 | 1.394 | 41,103 | +0.03(+2.11%) |
Mar 23, 2009 | 1.294 | 1.366 | 1.279 | 1.366 | 117,964 | +0.09(+6.74%) |
Mar 20, 2009 | 1.265 | 1.330 | 1.229 | 1.279 | 126,727 | +0.03(+2.30%) |
Mar 19, 2009 | 1.308 | 1.373 | 1.229 | 1.251 | 44,537 | -0.04(-2.79%) |
Mar 18, 2009 | 1.179 | 1.330 | 1.157 | 1.287 | 136,515 | +0.09(+7.83%) |
Mar 17, 2009 | 1.157 | 1.193 | 1.129 | 1.193 | 128,274 | +0.04(+3.11%) |
Mar 16, 2009 | 1.179 | 1.179 | 1.136 | 1.157 | 93,662 | +0.06(+5.23%) |
Mar 13, 2009 | 1.164 | 1.193 | 1.093 | 1.100 | 169,685 | +0.00(+0.00%) |
Mar 12, 2009 | 1.014 | 1.129 | 1.014 | 1.100 | 275,011 | +0.09(+8.51%) |
Mar 11, 2009 | 1.121 | 1.157 | 1.006 | 1.014 | 51,308 | -0.10(-9.03%) |
Mar 10, 2009 | 1.042 | 1.215 | 1.042 | 1.114 | 224,385 | +0.11(+10.71%) |
Mar 09, 2009 | 1.150 | 1.229 | 1.006 | 1.006 | 173,613 | -0.22(-18.13%) |
Mar 06, 2009 | 1.236 | 1.244 | 1.150 | 1.229 | 119,554 | +0.01(+1.18%) |
Mar 05, 2009 | 1.301 | 1.337 | 1.200 | 1.215 | 110,234 | -0.13(-9.63%) |
Mar 04, 2009 | 1.438 | 1.438 | 1.308 | 1.344 | 344,870 | +0.11(+8.72%) |
Mar 02, 2009 | 1.351 | 1.351 | 1.229 | 1.236 | 144,608 | -0.15(-10.88%) |
Feb 27, 2009 | 1.279 | 1.416 | 1.279 | 1.387 | 169,560 | +0.08(+6.04%) |
Feb 26, 2009 | 1.359 | 1.387 | 1.308 | 1.308 | 129,203 | -0.04(-3.19%) |
Feb 25, 2009 | 1.402 | 1.430 | 1.344 | 1.351 | 164,040 | -0.10(-6.93%) |
Feb 24, 2009 | 1.416 | 1.495 | 1.402 | 1.452 | 172,751 | +0.06(+4.12%) |
Feb 23, 2009 | 1.402 | 1.474 | 1.294 | 1.394 | 313,168 | +0.00(+0.00%) |
Feb 20, 2009 | 1.236 | 1.402 | 1.236 | 1.394 | 168,757 | +0.14(+10.86%) |
Feb 19, 2009 | 1.287 | 1.351 | 1.251 | 1.258 | 116,002 | +0.00(+0.00%) |
Feb 18, 2009 | 1.337 | 1.359 | 1.258 | 1.258 | 75,133 | -0.06(-4.37%) |
Feb 17, 2009 | 1.430 | 1.553 | 1.315 | 1.315 | 91,765 | -0.12(-8.50%) |
Feb 13, 2009 | 1.387 | 1.452 | 1.387 | 1.438 | 126,723 | +0.07(+5.26%) |
Feb 12, 2009 | 1.323 | 1.387 | 1.308 | 1.366 | 77,820 | +0.06(+4.40%) |
Feb 11, 2009 | 1.517 | 1.617 | 1.308 | 1.308 | 1,139,000 | -0.12(-8.54%) |
Feb 10, 2009 | 1.553 | 1.639 | 1.416 | 1.430 | 257,494 | -0.14(-8.72%) |
Feb 09, 2009 | 1.481 | 1.581 | 1.481 | 1.567 | 222,328 | +0.07(+4.81%) |
Feb 06, 2009 | 1.416 | 1.531 | 1.294 | 1.495 | 139,702 | +0.07(+5.05%) |
Feb 05, 2009 | 1.287 | 1.510 | 1.279 | 1.423 | 210,649 | +0.16(+12.50%) |
Feb 04, 2009 | 1.265 | 1.308 | 1.265 | 1.265 | 122,197 | +0.00(+0.00%) |
Feb 03, 2009 | 1.244 | 1.366 | 1.236 | 1.265 | 217,589 | +0.04(+2.92%) |
Feb 02, 2009 | 1.438 | 1.459 | 1.229 | 1.229 | 335,058 | -0.19(-13.64%) |
Jan 30, 2009 | 1.545 | 1.603 | 1.416 | 1.423 | 223,011 | -0.11(-7.04%) |
Jan 29, 2009 | 1.603 | 1.761 | 1.517 | 1.531 | 210,123 | -0.10(-6.17%) |
Jan 28, 2009 | 1.668 | 1.768 | 1.574 | 1.632 | 158,916 | -0.01(-0.44%) |
Jan 27, 2009 | 1.740 | 1.833 | 1.481 | 1.639 | 215,480 | -0.10(-5.78%) |
Jan 26, 2009 | 1.675 | 1.747 | 1.675 | 1.740 | 76,548 | +0.07(+4.31%) |
Jan 23, 2009 | 1.675 | 1.747 | 1.639 | 1.668 | 122,128 | -0.06(-3.73%) |
Jan 22, 2009 | 1.732 | 1.826 | 1.725 | 1.732 | 112,666 | -0.05(-2.82%) |
Jan 21, 2009 | 1.840 | 1.840 | 1.696 | 1.783 | 132,401 | -0.02(-1.20%) |
Jan 20, 2009 | 2.049 | 2.185 | 1.790 | 1.804 | 192,769 | -0.28(-13.45%) |
Jan 16, 2009 | 1.826 | 2.243 | 1.826 | 2.085 | 188,814 | +0.26(+14.17%) |
Jan 15, 2009 | 1.740 | 1.847 | 1.696 | 1.826 | 92,736 | +0.08(+4.53%) |
Jan 14, 2009 | 1.991 | 2.005 | 1.747 | 1.747 | 153,968 | -0.29(-14.44%) |
Jan 13, 2009 | 1.998 | 2.106 | 1.998 | 2.041 | 57,450 | +0.01(+0.71%) |
Jan 12, 2009 | 2.257 | 2.257 | 2.020 | 2.027 | 106,493 | -0.23(-10.19%) |
Jan 09, 2009 | 2.437 | 2.437 | 2.222 | 2.257 | 102,200 | -0.19(-7.65%) |
Jan 08, 2009 | 2.214 | 2.444 | 2.214 | 2.444 | 113,509 | +0.15(+6.58%) |
Jan 07, 2009 | 2.315 | 2.386 | 2.250 | 2.293 | 123,183 | -0.06(-2.74%) |
Jan 06, 2009 | 2.243 | 2.408 | 2.185 | 2.358 | 319,047 | +0.14(+6.49%) |
Jan 05, 2009 | 2.214 | 2.214 | 2.092 | 2.214 | 133,805 | -0.09(-4.05%) |
Jan 02, 2009 | 2.315 | 2.379 | 2.271 | 2.307 | 195,616 | +0.01(+0.63%) |
Dec 31, 2008 | 2.128 | 2.372 | 2.128 | 2.293 | 1,012,837 | +0.17(+7.77%) |
Dec 30, 2008 | 1.998 | 2.156 | 1.991 | 2.128 | 112,410 | +0.12(+6.09%) |
Dec 29, 2008 | 2.041 | 2.041 | 1.977 | 2.005 | 92,963 | -0.04(-1.76%) |
Dec 26, 2008 | 2.049 | 2.056 | 1.970 | 2.041 | 30,408 | +0.00(+0.00%) |
Dec 24, 2008 | 1.998 | 2.070 | 1.977 | 2.041 | 72,558 | +0.04(+2.16%) |
Dec 23, 2008 | 2.156 | 2.156 | 1.948 | 1.998 | 258,365 | -0.13(-6.08%) |
Dec 22, 2008 | 2.156 | 2.178 | 2.106 | 2.128 | 228,674 | -0.03(-1.33%) |
Dec 19, 2008 | 1.991 | 2.164 | 1.977 | 2.156 | 326,728 | +0.25(+13.21%) |
Dec 18, 2008 | 1.898 | 1.962 | 1.819 | 1.905 | 343,230 | +0.01(+0.76%) |
Dec 17, 2008 | 1.926 | 1.977 | 1.797 | 1.890 | 274,998 | -0.06(-3.31%) |
Dec 16, 2008 | 1.905 | 1.955 | 1.754 | 1.955 | 257,991 | +0.09(+5.02%) |
Dec 15, 2008 | 1.984 | 2.070 | 1.804 | 1.862 | 129,792 | -0.15(-7.50%) |
Dec 12, 2008 | 1.675 | 2.013 | 1.625 | 2.013 | 166,529 | +0.30(+17.65%) |
Dec 11, 2008 | 1.991 | 2.200 | 1.668 | 1.711 | 345,399 | -0.33(-16.20%) |
Dec 10, 2008 | 1.855 | 2.041 | 1.826 | 2.041 | 164,712 | +0.16(+8.40%) |
Dec 09, 2008 | 1.890 | 2.034 | 1.768 | 1.883 | 260,744 | -0.02(-1.13%) |
Dec 08, 2008 | 1.919 | 1.977 | 1.797 | 1.905 | 187,879 | +0.04(+1.92%) |
Dec 05, 2008 | 1.718 | 1.876 | 1.625 | 1.869 | 126,350 | +0.12(+6.56%) |
Dec 04, 2008 | 1.747 | 1.948 | 1.718 | 1.754 | 164,485 | -0.01(-0.81%) |
Dec 03, 2008 | 1.732 | 1.819 | 1.545 | 1.768 | 169,880 | +0.12(+6.96%) |
Dec 02, 2008 | 1.718 | 1.754 | 1.553 | 1.653 | 446,594 | -0.02(-1.29%) |
Dec 01, 2008 | 1.991 | 2.106 | 1.639 | 1.675 | 166,058 | -0.36(-17.67%) |
Nov 28, 2008 | 1.890 | 2.099 | 1.869 | 2.034 | 146,466 | +0.11(+5.60%) |
Nov 26, 2008 | 1.653 | 1.991 | 1.653 | 1.926 | 204,738 | +0.22(+13.08%) |
Nov 25, 2008 | 1.718 | 1.725 | 1.653 | 1.704 | 115,620 | +0.01(+0.85%) |
Nov 24, 2008 | 1.603 | 1.711 | 1.545 | 1.689 | 336,036 | +0.09(+5.38%) |
Nov 21, 2008 | 1.545 | 1.632 | 1.481 | 1.603 | 116,724 | +0.09(+6.19%) |
Nov 20, 2008 | 1.438 | 1.617 | 1.438 | 1.510 | 176,505 | +0.07(+5.00%) |
Nov 19, 2008 | 1.553 | 1.740 | 1.438 | 1.438 | 406,764 | -0.08(-5.21%) |
Nov 18, 2008 | 1.517 | 1.560 | 1.438 | 1.517 | 529,358 | +0.00(+0.00%) |
Nov 17, 2008 | 1.704 | 1.833 | 1.445 | 1.517 | 174,951 | -0.20(-11.72%) |
Nov 14, 2008 | 1.804 | 1.970 | 1.704 | 1.718 | 206,453 | -0.12(-6.64%) |
Nov 13, 2008 | 1.481 | 1.898 | 1.416 | 1.840 | 262,878 | +0.37(+24.88%) |
Nov 12, 2008 | 1.653 | 1.653 | 1.430 | 1.474 | 553,452 | -0.20(-12.02%) |
Nov 11, 2008 | 1.711 | 1.890 | 1.610 | 1.675 | 244,303 | -0.09(-4.90%) |
Nov 10, 2008 | 1.876 | 1.955 | 1.761 | 1.761 | 195,826 | -0.06(-3.16%) |
Nov 07, 2008 | 1.934 | 1.934 | 1.775 | 1.819 | 216,589 | -0.10(-5.24%) |
Nov 06, 2008 | 2.005 | 2.005 | 1.718 | 1.919 | 279,077 | -0.09(-4.30%) |
Nov 05, 2008 | 2.149 | 2.149 | 1.948 | 2.005 | 519,275 | +0.10(+5.28%) |
Nov 04, 2008 | 1.790 | 2.056 | 1.617 | 1.905 | 581,092 | +0.19(+11.34%) |
Nov 03, 2008 | 1.747 | 1.804 | 1.696 | 1.711 | 209,468 | -0.08(-4.42%) |
Oct 31, 2008 | 2.164 | 2.228 | 1.646 | 1.790 | 1,072,135 | -0.71(-28.45%) |
Oct 30, 2008 | 2.408 | 2.545 | 2.336 | 2.501 | 606,417 | +0.19(+8.41%) |
Oct 29, 2008 | 2.171 | 2.408 | 2.171 | 2.307 | 387,349 | +0.19(+8.81%) |
Oct 28, 2008 | 2.192 | 2.250 | 2.049 | 2.120 | 206,049 | -0.04(-1.67%) |
Oct 27, 2008 | 2.106 | 2.343 | 1.977 | 2.156 | 286,941 | +0.09(+4.53%) |
Oct 24, 2008 | 2.013 | 2.099 | 1.948 | 2.063 | 150,958 | +0.00(+0.00%) |
Oct 23, 2008 | 2.120 | 2.149 | 2.013 | 2.063 | 177,614 | -0.04(-1.71%) |
Oct 22, 2008 | 2.128 | 2.271 | 2.085 | 2.099 | 169,162 | -0.04(-2.01%) |
Oct 21, 2008 | 2.415 | 2.480 | 2.128 | 2.142 | 291,268 | -0.26(-10.78%) |
Oct 20, 2008 | 2.336 | 2.501 | 2.300 | 2.401 | 225,373 | +0.10(+4.37%) |
Oct 17, 2008 | 2.444 | 3.098 | 2.221 | 2.300 | 264,329 | -0.24(-9.60%) |
Oct 16, 2008 | 2.645 | 2.872 | 2.408 | 2.545 | 296,605 | -0.08(-3.01%) |
Oct 15, 2008 | 2.839 | 2.933 | 2.530 | 2.624 | 388,138 | -0.27(-9.20%) |
Oct 14, 2008 | 3.386 | 3.386 | 2.739 | 2.890 | 180,214 | -0.48(-14.29%) |
Oct 13, 2008 | 3.098 | 3.544 | 2.918 | 3.371 | 215,006 | +0.50(+17.25%) |
Oct 10, 2008 | 2.624 | 3.098 | 2.516 | 2.875 | 451,949 | +0.19(+7.24%) |
Oct 09, 2008 | 3.314 | 3.314 | 2.667 | 2.681 | 409,822 | -0.55(-17.11%) |
Oct 08, 2008 | 3.587 | 3.594 | 3.055 | 3.235 | 339,478 | -0.12(-3.43%) |
Oct 07, 2008 | 3.795 | 3.918 | 3.328 | 3.350 | 300,786 | -0.37(-10.04%) |
Oct 06, 2008 | 4.011 | 4.025 | 3.637 | 3.723 | 359,397 | -0.31(-7.66%) |
Oct 03, 2008 | 4.219 | 4.255 | 4.025 | 4.033 | 262,438 | -0.13(-3.11%) |
Oct 02, 2008 | 4.169 | 4.183 | 4.025 | 4.162 | 325,758 | -0.03(-0.69%) |
Oct 01, 2008 | 4.334 | 4.651 | 4.133 | 4.191 | 141,717 | -0.19(-4.43%) |
Sep 30, 2008 | 4.370 | 4.471 | 4.270 | 4.385 | 286,121 | +0.09(+2.01%) |
Sep 29, 2008 | 4.787 | 4.845 | 4.255 | 4.298 | 351,583 | -0.58(-11.80%) |
Sep 26, 2008 | 4.895 | 4.924 | 4.823 | 4.874 | 115,405 | -0.11(-2.16%) |
Sep 25, 2008 | 5.125 | 5.204 | 4.888 | 4.981 | 240,417 | -0.09(-1.70%) |
Sep 24, 2008 | 5.276 | 5.377 | 5.003 | 5.068 | 177,676 | -0.22(-4.08%) |
Sep 23, 2008 | 5.635 | 5.837 | 5.240 | 5.283 | 292,567 | -0.34(-6.01%) |
Sep 22, 2008 | 5.707 | 5.880 | 5.391 | 5.621 | 243,991 | -0.09(-1.64%) |
Sep 19, 2008 | 5.916 | 6.110 | 5.600 | 5.715 | 493,374 | +0.23(+4.19%) |
Sep 18, 2008 | 5.161 | 5.794 | 4.493 | 5.485 | 599,320 | +0.09(+1.73%) |
Sep 17, 2008 | 6.218 | 6.218 | 5.391 | 5.391 | 401,995 | -0.91(-14.38%) |
Sep 16, 2008 | 6.369 | 6.419 | 6.060 | 6.297 | 383,300 | -0.19(-2.88%) |
Sep 15, 2008 | 7.030 | 7.102 | 6.476 | 6.484 | 191,875 | -0.77(-10.60%) |
Sep 12, 2008 | 7.123 | 7.274 | 7.016 | 7.253 | 92,659 | +0.05(+0.70%) |
Sep 11, 2008 | 7.353 | 7.440 | 7.059 | 7.202 | 164,233 | -0.26(-3.47%) |
Sep 10, 2008 | 7.425 | 7.497 | 7.052 | 7.461 | 121,258 | +0.17(+2.37%) |
Sep 09, 2008 | 7.188 | 7.404 | 7.030 | 7.289 | 122,048 | +0.09(+1.30%) |
Sep 08, 2008 | 7.246 | 7.325 | 7.152 | 7.195 | 135,067 | +0.24(+3.52%) |
Sep 05, 2008 | 6.944 | 7.016 | 6.915 | 6.951 | 88,688 | -0.02(-0.31%) |
Sep 04, 2008 | 7.389 | 7.504 | 6.972 | 6.972 | 94,179 | -0.48(-6.46%) |
Sep 03, 2008 | 7.497 | 7.504 | 7.353 | 7.454 | 91,546 | -0.04(-0.58%) |
Sep 02, 2008 | 7.663 | 7.663 | 7.361 | 7.497 | 135,434 | -0.04(-0.48%) |
Aug 29, 2008 | 7.627 | 7.627 | 7.454 | 7.533 | 54,894 | -0.12(-1.60%) |
Aug 28, 2008 | 7.519 | 7.655 | 7.260 | 7.655 | 77,177 | +0.16(+2.11%) |
Aug 27, 2008 | 7.339 | 7.512 | 7.335 | 7.497 | 67,618 | +0.14(+1.96%) |
Aug 26, 2008 | 7.332 | 7.490 | 7.188 | 7.353 | 109,016 | +0.02(+0.29%) |
Aug 25, 2008 | 7.583 | 7.619 | 7.246 | 7.332 | 203,403 | -0.27(-3.59%) |
Aug 22, 2008 | 7.440 | 7.605 | 7.332 | 7.605 | 174,816 | +0.23(+3.12%) |
Aug 21, 2008 | 7.260 | 7.389 | 7.202 | 7.375 | 245,193 | +0.05(+0.69%) |
Aug 20, 2008 | 7.368 | 7.440 | 7.231 | 7.325 | 201,550 | -0.01(-0.20%) |
Aug 19, 2008 | 7.231 | 7.389 | 7.162 | 7.339 | 128,943 | +0.04(+0.59%) |
Aug 18, 2008 | 7.375 | 7.562 | 7.231 | 7.296 | 303,325 | -0.15(-2.03%) |
Aug 15, 2008 | 7.569 | 7.612 | 7.188 | 7.447 | 170,552 | -0.01(-0.19%) |
Aug 14, 2008 | 7.605 | 7.605 | 7.368 | 7.461 | 166,203 | -0.24(-3.17%) |
Aug 13, 2008 | 7.504 | 7.713 | 7.504 | 7.706 | 123,015 | +0.18(+2.39%) |
Aug 12, 2008 | 7.627 | 7.720 | 7.418 | 7.526 | 112,175 | -0.14(-1.87%) |
Aug 11, 2008 | 7.612 | 7.684 | 7.368 | 7.670 | 163,223 | +0.06(+0.76%) |
Aug 08, 2008 | 7.289 | 7.655 | 7.167 | 7.612 | 159,102 | +0.30(+4.13%) |
Aug 07, 2008 | 7.361 | 7.361 | 7.174 | 7.310 | 120,539 | -0.12(-1.55%) |
Aug 06, 2008 | 7.188 | 7.433 | 7.044 | 7.425 | 137,820 | +0.24(+3.30%) |
Aug 05, 2008 | 6.901 | 7.199 | 6.901 | 7.188 | 334,062 | +0.38(+5.60%) |
Aug 04, 2008 | 7.605 | 7.627 | 6.786 | 6.807 | 362,228 | -0.81(-10.58%) |
Aug 01, 2008 | 6.685 | 7.713 | 6.685 | 7.612 | 492,201 | +0.43(+6.01%) |
Jul 31, 2008 | 7.109 | 7.282 | 7.102 | 7.181 | 160,442 | -0.06(-0.89%) |
Jul 30, 2008 | 7.353 | 7.540 | 7.181 | 7.246 | 215,468 | -0.04(-0.49%) |
Jul 29, 2008 | 6.987 | 7.353 | 6.764 | 7.282 | 173,391 | +0.35(+4.97%) |
Jul 28, 2008 | 7.145 | 7.231 | 6.879 | 6.937 | 138,484 | -0.21(-2.92%) |
Jul 25, 2008 | 7.152 | 7.246 | 7.077 | 7.145 | 246,767 | +0.06(+0.91%) |
Jul 24, 2008 | 6.750 | 7.159 | 6.699 | 7.080 | 288,186 | +0.37(+5.46%) |
Jul 23, 2008 | 6.757 | 6.994 | 6.678 | 6.714 | 143,268 | -0.05(-0.74%) |
Jul 22, 2008 | 6.448 | 6.908 | 6.405 | 6.764 | 138,880 | +0.19(+2.95%) |
Jul 21, 2008 | 6.556 | 6.613 | 6.527 | 6.570 | 53,173 | +0.06(+0.99%) |
Jul 18, 2008 | 6.699 | 6.735 | 6.383 | 6.505 | 100,673 | -0.19(-2.79%) |
Jul 17, 2008 | 6.505 | 6.829 | 6.505 | 6.692 | 165,374 | +0.24(+3.67%) |
Jul 16, 2008 | 6.103 | 6.505 | 5.952 | 6.455 | 182,582 | +0.39(+6.40%) |
Jul 15, 2008 | 6.060 | 6.218 | 5.873 | 6.067 | 106,466 | -0.06(-1.06%) |
Jul 14, 2008 | 6.218 | 6.290 | 6.110 | 6.131 | 189,960 | +0.01(+0.24%) |
Jul 11, 2008 | 6.139 | 6.146 | 5.887 | 6.117 | 138,306 | -0.12(-1.85%) |
Jul 10, 2008 | 6.117 | 6.304 | 6.074 | 6.232 | 127,134 | +0.14(+2.36%) |
Jul 09, 2008 | 6.412 | 6.426 | 6.088 | 6.088 | 152,921 | -0.34(-5.26%) |
Jul 08, 2008 | 6.131 | 6.426 | 5.894 | 6.426 | 153,862 | +0.32(+5.18%) |
Jul 07, 2008 | 6.124 | 6.268 | 6.045 | 6.110 | 175,884 | +0.04(+0.71%) |
Jul 04, 2008 | 6.484 | 6.484 | 6.031 | 6.067 | 104,142 | +0.00(+0.00%) |
Jul 03, 2008 | 6.484 | 6.484 | 6.031 | 6.067 | 104,142 | -0.35(-5.38%) |
Jul 02, 2008 | 6.455 | 6.556 | 6.376 | 6.412 | 187,984 | -0.04(-0.56%) |
Jul 01, 2008 | 6.656 | 6.778 | 6.290 | 6.448 | 314,552 | -0.27(-3.96%) |
Jun 30, 2008 | 6.620 | 7.001 | 6.548 | 6.714 | 278,031 | +0.12(+1.85%) |
Jun 27, 2008 | 6.663 | 6.699 | 6.361 | 6.591 | 1,201,184 | -0.07(-1.08%) |
Jun 26, 2008 | 6.944 | 6.944 | 6.642 | 6.663 | 402,155 | -0.38(-5.41%) |
Jun 25, 2008 | 6.944 | 7.145 | 6.872 | 7.044 | 191,204 | +0.12(+1.66%) |
Jun 24, 2008 | 7.073 | 7.217 | 6.929 | 6.929 | 236,390 | -0.18(-2.53%) |
Jun 23, 2008 | 7.332 | 7.332 | 6.944 | 7.109 | 348,147 | -0.17(-2.27%) |
Jun 20, 2008 | 7.159 | 7.289 | 7.159 | 7.274 | 333,272 | +0.04(+0.60%) |
Jun 19, 2008 | 6.908 | 7.246 | 6.879 | 7.231 | 350,178 | +0.34(+4.90%) |
Jun 18, 2008 | 6.771 | 7.008 | 6.764 | 6.893 | 261,561 | +0.04(+0.63%) |
Jun 17, 2008 | 6.929 | 7.037 | 6.786 | 6.850 | 134,125 | -0.07(-1.04%) |
Jun 16, 2008 | 7.052 | 7.052 | 6.822 | 6.922 | 251,058 | -0.14(-2.03%) |
Jun 13, 2008 | 6.599 | 7.066 | 6.498 | 7.066 | 272,723 | +0.55(+8.38%) |
Jun 12, 2008 | 6.498 | 6.822 | 6.491 | 6.520 | 216,400 | +0.06(+0.89%) |
Jun 11, 2008 | 6.520 | 6.606 | 6.412 | 6.462 | 240,954 | -0.09(-1.32%) |
Jun 10, 2008 | 6.570 | 6.620 | 6.441 | 6.548 | 60,780 | +0.04(+0.55%) |
Jun 09, 2008 | 6.433 | 6.635 | 6.433 | 6.512 | 153,184 | +0.08(+1.23%) |
Jun 06, 2008 | 6.757 | 6.865 | 6.397 | 6.433 | 234,918 | -0.40(-5.79%) |
Jun 05, 2008 | 6.009 | 6.829 | 6.009 | 6.829 | 430,577 | +0.81(+13.37%) |
Jun 04, 2008 | 5.873 | 6.045 | 5.830 | 6.024 | 417,080 | +0.11(+1.82%) |
Jun 03, 2008 | 5.930 | 5.988 | 5.865 | 5.916 | 417,589 | +0.03(+0.49%) |
Jun 02, 2008 | 5.959 | 6.002 | 5.837 | 5.887 | 265,616 | -0.10(-1.68%) |
May 30, 2008 | 5.966 | 6.052 | 5.794 | 5.988 | 327,755 | +0.01(+0.24%) |
May 29, 2008 | 6.038 | 6.103 | 5.930 | 5.973 | 278,067 | -0.07(-1.19%) |
May 28, 2008 | 6.088 | 6.088 | 5.937 | 6.045 | 261,844 | +0.00(+0.00%) |
May 27, 2008 | 6.009 | 6.131 | 5.909 | 6.045 | 354,369 | +0.03(+0.48%) |
May 26, 2008 | 6.196 | 6.358 | 5.750 | 6.016 | 351,683 | +0.00(+0.00%) |
May 23, 2008 | 6.196 | 6.358 | 5.750 | 6.016 | 351,683 | -0.22(-3.57%) |
May 22, 2008 | 6.290 | 6.318 | 6.175 | 6.239 | 153,047 | -0.04(-0.57%) |
May 21, 2008 | 6.383 | 6.476 | 6.153 | 6.275 | 287,444 | -0.08(-1.24%) |
May 20, 2008 | 6.419 | 6.609 | 6.326 | 6.354 | 115,329 | -0.12(-1.78%) |
May 19, 2008 | 6.556 | 6.699 | 6.412 | 6.469 | 229,092 | -0.11(-1.64%) |
May 16, 2008 | 6.836 | 6.865 | 6.333 | 6.577 | 167,351 | -0.22(-3.28%) |
May 15, 2008 | 6.843 | 6.941 | 6.678 | 6.800 | 131,289 | -0.04(-0.63%) |
May 14, 2008 | 6.958 | 7.037 | 6.829 | 6.843 | 107,306 | -0.12(-1.75%) |
May 13, 2008 | 6.778 | 6.972 | 6.735 | 6.965 | 129,701 | +0.18(+2.65%) |
May 12, 2008 | 6.620 | 6.836 | 6.620 | 6.786 | 160,168 | +0.17(+2.50%) |
May 09, 2008 | 6.520 | 6.714 | 6.520 | 6.620 | 119,338 | +0.09(+1.43%) |
May 08, 2008 | 6.469 | 6.649 | 6.347 | 6.527 | 218,693 | +0.06(+0.89%) |
May 07, 2008 | 6.850 | 7.044 | 6.448 | 6.469 | 270,360 | -0.39(-5.66%) |
May 06, 2008 | 7.023 | 7.023 | 6.728 | 6.857 | 288,700 | -0.19(-2.75%) |
May 05, 2008 | 6.750 | 7.080 | 6.750 | 7.052 | 460,389 | +0.31(+4.58%) |
May 02, 2008 | 6.577 | 7.116 | 6.520 | 6.742 | 761,698 | +1.40(+26.24%) |